日月光投控 (3711)-國泰-敦南券商分點個股進出

台股 » 個股 » 日月光投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

日月光投控

(3711)

可現股當沖

股價
154.0
漲跌
▲7.0
漲幅
+4.76%
成交量
21,409張
產業
上市半導體類股
1688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

日月光投控 (3711)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
2024/09/16	62.2	153.80	230.1	154.19	154.00	-167.9	17,626	-0.95%	大賣/鉅額交易
2024/09/13	25.5	146.97	13.7	147.37	147.00	11.8	17,421	0.07%
2024/09/12	28.6	147.76	66	147.78	147.50	-37.4	17,578	-0.21%
2024/09/11	55.5	141.98	51.2	142.05	142.00	4.3	17,538	0.02%
2024/09/10	28.5	144.32	55.5	144.51	144.50	-27	17,489	-0.15%
2024/09/09	48.8	140.91	21.3	139.94	142.00	27.5	17,437	0.16%
2024/09/06	25.2	143.37	35.9	143.74	141.50	-10.6	17,407	-0.06%
2024/09/05	118	145.04	81.8	144.60	143.50	36.2	17,435	0.21%	大買/
2024/09/04	150.5	143.60	48.5	144.44	143.50	102	17,477	0.58%	大買/鉅額交易
2024/09/03	41.5	152.18	32.7	152.04	151.50	8.8	17,259	0.05%
2024/09/02	110.2	153.44	47.3	153.23	153.00	62.9	17,333	0.36%	大買/
2024/08/30	32	152.94	55.6	153.46	153.50	-23.6	17,405	-0.14%
2024/08/29	39.3	151.80	50.7	152.09	152.00	-11.4	17,401	-0.07%
2024/08/28	43.7	150.72	112.5	150.60	152.00	-68.8	17,438	-0.39%	大賣/
2024/08/27	47.7	146.65	22.7	147.39	147.00	25	17,834	0.14%
2024/08/26	90.5	149.85	25.2	148.87	148.00	65.2	17,942	0.36%
2024/08/23	55	147.91	43.5	148.04	150.50	11.5	17,886	0.06%
2024/08/22	129.7	149.82	78.9	149.80	150.00	50.8	17,786	0.29%	大買/
2024/08/21	74	152.00	48	152.44	152.50	26	17,831	0.15%
2024/08/20	61.3	154.85	66.4	155.25	155.00	-5.2	17,751	-0.03%
2024/08/19	80	152.83	58.9	153.48	154.00	21.1	17,867	0.12%
2024/08/16	112.7	154.47	142.8	154.87	153.50	-30.1	17,810	-0.17%	大買/大賣/
2024/08/15	161.8	152.11	60.3	151.86	151.00	101.6	17,706	0.57%	大買/鉅額交易
2024/08/14	87.4	155.12	154.8	155.71	156.00	-67.4	17,529	-0.38%	大賣/
2024/08/13	79.9	149.51	82.2	150.13	149.00	-2.4	17,262	-0.01%
2024/08/12	145.9	149.90	147.9	149.57	148.50	-2	17,198	-0.01%	大買/大賣/
2024/08/09	230.7	144.89	269.6	145.48	145.50	-39	17,049	-0.23%	大買/大賣/
2024/08/08	139.5	138.27	70.3	138.69	138.00	69.3	16,801	0.41%	大買/
2024/08/07	204.9	142.84	145.2	143.67	145.50	59.7	16,624	0.36%	大買/大賣/
2024/08/06	105.8	134.30	147.5	134.85	137.50	-41.7	16,422	-0.25%	大買/大賣/
2024/08/05	127.1	130.76	155.7	131.18	130.00	-28.6	16,083	-0.18%	大買/大賣/
2024/08/02	161.5	145.95	47.9	144.99	143.50	113.6	15,736	0.72%	大買/鉅額交易
2024/08/01	105.3	153.66	117.4	154.19	153.50	-12.2	15,465	-0.08%	大買/大賣/
2024/07/31	166.9	150.86	60.3	151.21	150.00	106.6	15,372	0.69%	大買/鉅額交易
2024/07/30	78.7	153.32	75.7	152.42	155.50	2.9	15,203	0.02%
2024/07/29	149.6	154.38	161.5	153.97	153.50	-11.8	15,140	-0.08%	大買/大賣/
2024/07/26	531.5	155.69	41.8	155.89	155.50	489.7	14,961	3.27%	大買/鉅額交易
2024/07/23	83.7	171.82	108.9	172.29	172.50	-25.2	14,317	-0.18%	大賣/
2024/07/22	105	165.01	85	165.40	164.00	19.9	14,249	0.14%	大買/
2024/07/19	166.4	171.01	91.7	170.57	171.00	74.8	14,119	0.53%	大買/
2024/07/18	201.6	173.99	112.1	174.37	176.00	89.5	13,888	0.64%	大買/大賣/
2024/07/17	175.2	182.26	196.5	183.15	182.50	-21.2	13,690	-0.16%	大買/大賣/
2024/07/16	121.3	178.09	125.2	178.87	179.00	-3.9	13,505	-0.03%	大買/大賣/
2024/07/15	149.9	178.43	181.7	179.36	179.50	-31.8	13,869	-0.23%	大買/大賣/
2024/07/12	408.5	179.25	192.7	178.46	177.50	215.8	13,899	1.55%	大買/大賣/鉅額交易
2024/07/11	124.5	187.82	175.9	187.02	193.50	-51.4	13,354	-0.38%	大買/大賣/
2024/07/10	133.3	179.50	148.6	179.94	179.50	-15.3	13,278	-0.12%	大買/大賣/
2024/07/09	142.2	176.70	271.1	177.45	180.00	-128.9	13,307	-0.97%	大買/大賣/鉅額交易
2024/07/08	88.6	171.70	123.9	172.19	172.50	-35.3	13,130	-0.27%	大賣/
2024/07/05	75.2	167.04	94.6	167.79	168.50	-19.4	13,208	-0.15%
2024/07/04	85.2	164.64	158.7	164.74	166.00	-73.5	13,382	-0.55%	大賣/
2024/07/03	118.9	160.32	78.1	160.55	160.50	40.8	13,404	0.30%	大買/
2024/07/02	207.1	161.86	54.4	161.92	159.00	152.8	13,387	1.14%	大買/鉅額交易
2024/07/01	156.5	164.12	101.1	164.52	164.50	55.4	13,213	0.42%	大買/大賣/
2024/06/28	142.9	168.81	87.3	169.75	168.50	55.6	13,141	0.42%	大買/
2024/06/27	67.8	170.55	81	171.73	172.00	-13.2	13,277	-0.10%
2024/06/26	95.3	172.23	84.1	172.75	172.50	11.3	13,583	0.08%
2024/06/25	111.3	167.42	85.4	168.05	169.00	26	13,590	0.19%	大買/
2024/06/24	58	172.71	26.4	173.13	172.50	31.6	13,557	0.23%
2024/06/21	109	174.24	70.6	174.69	174.50	38.4	13,558	0.28%	大買/
2024/06/20	91.3	177.97	67.4	178.10	178.00	23.9	13,479	0.18%
2024/06/19	106.4	178.45	161.7	178.96	179.00	-55.4	13,510	-0.41%	大買/大賣/
2024/06/18	23.2	168.44	86.5	169.33	171.00	-63.2	13,476	-0.47%
2024/06/17	37.3	167.14	56.5	167.00	167.00	-19.2	13,519	-0.14%
2024/06/14	42.9	164.03	52.7	164.83	166.00	-9.8	13,685	-0.07%
2024/06/13	62.7	165.36	91.4	165.92	164.00	-28.7	13,837	-0.21%
2024/06/12	41.2	161.80	101.1	162.35	162.50	-59.9	14,056	-0.43%	大賣/
2024/06/11	38.6	158.98	37	159.80	160.00	1.6	14,157	0.01%
2024/06/07	29.2	159.35	22	159.79	159.50	7.2	14,300	0.05%
2024/06/06	47.1	159.82	45.7	160.27	160.00	1.4	14,415	0.01%
2024/06/05	86.8	157.66	66.5	158.14	157.00	20.3	14,657	0.14%
2024/06/04	138	159.32	89.3	160.05	159.50	48.7	15,680	0.31%	大買/
2024/06/03	94.6	160.13	105.6	160.69	161.00	-10.9	16,185	-0.07%	大賣/
2024/05/31	101.7	157.84	87.3	158.35	157.00	14.5	16,247	0.09%	大買/
2024/05/30	115.2	159.19	78	159.84	158.50	37.2	15,906	0.23%	大買/
2024/05/29	59.6	163.82	19.7	164.02	163.00	39.9	15,875	0.25%
2024/05/28	42.7	164.51	47.9	164.52	164.00	-5.2	15,854	-0.03%
2024/05/27	27.7	164.19	71.2	164.38	165.50	-43.5	15,897	-0.27%
2024/05/24	39.8	160.13	41.2	160.23	159.50	-1.4	15,797	-0.01%
2024/05/23	18.6	159.64	189.5	159.60	161.50	-171	15,761	-1.08%	大賣/鉅額交易
2024/05/22	26.7	155.37	47.5	155.62	155.50	-20.8	15,709	-0.13%
2024/05/21	36.3	153.01	119.5	153.33	154.00	-83.3	15,712	-0.53%	大賣/
2024/05/20	76.9	151.84	79.5	152.30	152.00	-2.6	15,674	-0.02%
2024/05/17	72.6	150.97	90.2	151.49	151.50	-17.6	15,727	-0.11%
2024/05/16	16.6	151.80	13.6	152.51	150.00	3.1	15,733	0.02%
2024/05/15	74.1	152.11	125.2	152.71	151.00	-51.1	15,934	-0.32%	大賣/
2024/05/14	5.5	149.06	24.4	149.84	149.00	-18.9	16,013	-0.12%
2024/05/13	96.9	149.75	25.1	148.80	148.00	71.8	16,077	0.45%
2024/05/10	81.6	151.01	197.4	151.80	151.50	-115.8	16,159	-0.72%	大賣/鉅額交易
2024/05/09	42.5	148.05	17	148.78	148.00	25.5	16,132	0.16%
2024/05/08	60.1	149.00	40.2	149.26	150.50	19.9	16,125	0.12%
2024/05/07	57.6	150.17	90.6	150.58	151.00	-32.9	16,059	-0.21%
2024/05/06	69.9	148.64	34.1	148.56	148.00	35.8	15,944	0.22%
2024/05/03	62	147.36	189.2	147.33	148.00	-127.2	15,890	-0.80%	大賣/鉅額交易
2024/05/02	89.4	143.67	40.1	144.79	144.50	49.3	15,863	0.31%
2024/04/30	72.9	147.14	56.6	147.74	148.00	16.3	15,687	0.10%
2024/04/29	35.8	146.45	37.5	146.25	147.00	-1.7	15,651	-0.01%
2024/04/26	78.2	143.46	23.2	143.64	142.50	55	15,766	0.35%
2024/04/25	58.9	144.97	46.5	145.43	145.00	12.4	15,906	0.08%
2024/04/24	41.6	148.35	42.6	148.90	148.00	-1	15,903	-0.01%
2024/04/23	46.8	147.15	30.9	148.98	145.00	15.9	15,923	0.10%
2024/04/22	48.4	143.88	77.9	144.36	144.50	-29.4	15,893	-0.19%
2024/04/19	128.2	146.43	91.2	146.87	146.00	37	15,731	0.24%	大買/
2024/04/18	88.3	151.98	50.7	153.20	151.00	37.6	15,212	0.25%
2024/04/17	105.2	154.55	101.3	155.29	156.00	3.9	14,996	0.03%	大買/大賣/
2024/04/16	131.9	155.37	81	153.87	153.00	51	14,969	0.34%	大買/
2024/04/15	27.9	157.58	66	160.02	160.00	-38.1	14,828	-0.26%
2024/04/12	50.1	159.27	71.5	159.97	160.50	-21.4	14,705	-0.15%
2024/04/11	11.4	157.53	18.3	158.28	159.00	-7	14,657	-0.05%
2024/04/10	75.4	157.76	160.7	158.44	158.50	-85.3	14,551	-0.59%	大賣/
2024/04/09	58.2	154.22	102.4	154.94	156.00	-44.2	14,659	-0.30%	大賣/
2024/04/08	69.2	153.15	41	153.58	153.00	28.2	14,652	0.19%
2024/04/03	78.9	153.48	83.3	153.92	154.50	-4.4	14,578	-0.03%
2024/04/02	57.7	152.76	110.9	153.28	153.50	-53.2	14,453	-0.37%	大賣/
2024/04/01	360.7	152.63	60.8	152.31	150.00	299.9	14,286	2.10%	大買/鉅額交易
2024/03/29	155.3	157.34	316.2	159.12	161.00	-160.8	13,941	-1.15%	大買/大賣/鉅額交易
2024/03/28	40.3	153.71	37	154.54	155.00	3.3	13,494	0.02%
2024/03/27	148.4	154.26	73.8	154.74	154.00	74.7	13,384	0.56%	大買/
2024/03/26	56.5	155.19	35.2	156.13	157.00	21.3	13,292	0.16%
2024/03/25	77.6	156.47	78.2	157.04	157.50	-0.6	13,340	0.00%
2024/03/22	93.1	158.57	69.6	158.77	159.00	23.5	13,323	0.18%
2024/03/21	40.3	158.28	89.1	159.10	160.00	-48.7	13,302	-0.37%
2024/03/20	132	158.43	87	158.48	156.50	45	13,282	0.34%	大買/
2024/03/19	56.5	157.61	76.5	158.89	160.00	-20	13,259	-0.15%
2024/03/18	69	155.92	103.2	156.78	158.00	-34.2	13,069	-0.26%	大賣/
2024/03/15	76.4	152.66	88.9	152.65	153.00	-12.6	12,944	-0.10%
2024/03/14	90.8	153.66	63.1	153.45	154.00	27.7	12,704	0.22%
2024/03/13	157.3	157.74	154.7	157.82	158.50	2.6	12,692	0.02%	大買/大賣/
2024/03/12	93.8	156.13	90.8	156.03	157.50	3	12,545	0.02%
2024/03/11	262	153.97	196.2	154.41	154.00	65.9	12,451	0.53%	大買/大賣/
2024/03/08	868.4	169.33	640.2	165.50	159.50	228.2	12,209	1.87%	大買/大賣/鉅額交易
2024/03/07	145.8	155.91	181.2	156.78	163.50	-35.4	11,149	-0.32%	大買/大賣/
2024/03/06	40	147.07	54.7	147.11	149.00	-14.7	10,595	-0.14%
2024/03/05	47.2	143.32	86.3	143.60	144.50	-39.1	10,633	-0.37%
2024/03/04	25.4	141.99	82.9	141.45	141.50	-57.6	10,639	-0.54%
2024/03/01	33	138.81	29.9	138.74	138.00	3.1	10,599	0.03%
2024/02/29	41.3	137.86	36.2	138.36	139.00	5	10,590	0.05%
2024/02/27	78.8	139.13	16.5	138.97	138.00	62.3	10,500	0.59%
2024/02/26	16.7	140.95	30.8	141.16	141.50	-14.1	10,443	-0.13%
2024/02/23	79.8	140.71	138.6	141.05	141.50	-58.8	10,443	-0.56%	大賣/
2024/02/22	68.8	138.69	99.9	139.51	138.50	-31.1	10,550	-0.29%
2024/02/21	10.2	137.38	6.9	137.78	137.50	3.4	10,523	0.03%
2024/02/20	51.2	136.30	43.6	136.49	137.00	7.7	10,534	0.07%
2024/02/19	105.7	136.44	29.6	136.54	136.00	76.1	10,552	0.72%	大買/
2024/02/16	97.2	139.09	53.4	140.17	137.00	43.8	10,799	0.41%
2024/02/15	30.8	135.34	141.1	135.89	135.50	-110.4	10,676	-1.03%	大賣/鉅額交易
2024/02/05	95.9	128.70	75.2	128.24	130.00	20.7	10,851	0.19%
2024/02/02	124.3	129.96	24.3	130.02	129.50	100.1	10,754	0.93%	大買/
2024/02/01	72.5	133.29	19.8	132.77	133.00	52.7	10,571	0.50%
2024/01/31	26.7	135.46	24.6	135.70	136.00	2.1	10,429	0.02%
2024/01/30	39.5	135.74	45.2	136.13	136.00	-5.7	10,412	-0.05%
2024/01/29	12.1	136.66	24.3	136.94	137.00	-12.2	10,540	-0.12%
2024/01/26	44	136.61	59.5	136.84	137.00	-15.5	10,641	-0.15%
2024/01/25	13.6	135.82	65.3	135.95	137.00	-51.7	10,680	-0.48%
2024/01/24	22.9	134.23	27.7	134.02	134.00	-4.8	10,666	-0.05%
2024/01/23	33.4	134.57	67.8	135.02	134.50	-34.3	10,790	-0.32%
2024/01/22	29.4	132.82	77.1	133.33	134.50	-47.7	10,895	-0.44%
2024/01/19	43.1	130.28	152.4	130.74	131.00	-109.4	10,843	-1.01%	大賣/鉅額交易
2024/01/18	35.9	125.51	58.6	126.04	127.00	-22.7	10,753	-0.21%
2024/01/17	38.5	124.35	38	124.70	125.00	0.5	10,796	0.00%
2024/01/16	38.6	124.38	53.2	125.47	125.50	-14.6	10,745	-0.14%
2024/01/15	39.9	125.85	6.6	126.77	125.50	33.2	10,726	0.31%
2024/01/12	42.6	125.28	24	125.56	126.00	18.6	10,964	0.17%
2024/01/11	39.1	125.30	18.3	125.82	125.50	20.8	11,097	0.19%
2024/01/10	58.4	125.04	38.1	125.43	126.50	20.3	11,322	0.18%
2024/01/09	57.2	126.47	38.1	126.88	126.50	19.1	11,381	0.17%
2024/01/08	69.8	126.15	42.8	126.50	126.00	27	11,319	0.24%
2024/01/05	53.1	126.14	38.7	126.87	126.50	14.4	11,354	0.13%
2024/01/04	58.3	126.81	47.4	127.21	127.00	10.9	11,415	0.10%
2024/01/03	154.8	127.21	52.1	126.57	126.50	102.7	11,651	0.88%	大買/鉅額交易
2024/01/02	88.6	133.16	85.7	133.59	133.50	2.9	11,332	0.03%
2023/12/29	54.6	134.08	43.2	134.58	135.00	11.4	11,292	0.10%
2023/12/28	4.5	134.45	26.1	134.99	135.50	-21.6	11,296	-0.19%
2023/12/27	36.5	132.84	51.5	133.52	133.50	-15	11,260	-0.13%
2023/12/26	31.9	132.11	45.4	132.43	132.50	-13.5	11,230	-0.12%
2023/12/25	69.9	130.47	84.7	131.08	131.00	-14.8	11,265	-0.13%
2023/12/22	55.8	130.11	51.1	130.63	131.50	4.6	11,380	0.04%
2023/12/21	36.4	129.34	7.5	130.02	130.00	28.9	11,504	0.25%
2023/12/20	68.4	131.66	80	132.57	131.50	-11.7	11,464	-0.10%
2023/12/19	92.5	130.47	91.2	130.97	131.50	1.3	11,367	0.01%
2023/12/18	106.2	131.51	140.8	131.82	131.50	-34.5	11,390	-0.30%	大買/大賣/
2023/12/15	64.4	132.04	39.2	132.45	131.00	25.2	11,408	0.22%
2023/12/14	17.2	133.00	59.1	132.87	133.50	-41.9	11,256	-0.37%
2023/12/13	29.8	129.58	27.9	129.99	130.00	1.9	11,179	0.02%
2023/12/12	54.8	130.34	31.4	130.58	129.50	23.4	11,294	0.21%
2023/12/11	54.1	129.84	61.8	130.62	131.00	-7.6	11,329	-0.07%
2023/12/08	10.4	129.36	141.5	128.82	129.50	-131.1	11,510	-1.14%	大賣/鉅額交易
2023/12/07	117.8	127.38	14	126.36	126.50	103.8	11,493	0.90%	大買/鉅額交易
2023/12/06	42.6	127.90	44.5	128.25	129.00	-1.9	11,598	-0.02%
2023/12/05	70.7	128.86	74.1	129.34	129.50	-3.3	11,677	-0.03%
2023/12/04	50.9	129.64	66.9	130.02	130.00	-16	11,632	-0.14%
2023/12/01	33.6	127.18	48.1	127.83	128.00	-14.4	11,645	-0.12%
2023/11/30	87.5	126.64	90.1	127.19	128.00	-2.6	11,645	-0.02%
2023/11/29	35.5	127.07	81.3	127.01	127.00	-45.8	11,473	-0.40%
2023/11/28	38.4	125.76	46.7	125.40	125.50	-8.3	11,316	-0.07%
2023/11/27	60.3	126.44	66.1	126.99	126.00	-5.8	11,440	-0.05%
2023/11/24	53	126.88	51.1	127.41	126.50	1.9	11,610	0.02%
2023/11/22	21.6	125.92	35	126.55	126.50	-13.4	12,330	-0.11%
2023/11/21	28	126.31	150.3	126.45	127.00	-122.3	12,850	-0.95%	大賣/鉅額交易
2023/11/20	66.5	123.94	25.3	124.22	124.00	41.2	12,782	0.32%
2023/11/17	32.4	124.58	53.2	125.14	125.50	-20.8	12,736	-0.16%
2023/11/16	74	124.66	91	125.19	125.00	-17	12,730	-0.13%
2023/11/15	62.6	125.06	123.2	125.70	126.00	-60.5	12,641	-0.48%	大賣/
2023/11/14	71.6	122.84	107.5	123.44	123.50	-35.8	12,410	-0.29%	大賣/
2023/11/13	40.3	122.09	188.1	121.96	122.50	-147.8	12,429	-1.19%	大賣/鉅額交易
2023/11/10	68.3	117.13	60.4	117.57	117.50	7.9	12,190	0.06%
2023/11/09	6.6	117.96	32.5	118.00	118.00	-25.9	12,282	-0.21%
2023/11/08	16.8	116.97	15.5	117.58	117.50	1.2	12,332	0.01%
2023/11/07	53.5	117.19	47.1	117.47	117.50	6.4	12,387	0.05%
2023/11/06	15.9	118.36	79.4	118.68	118.50	-63.5	12,489	-0.51%
2023/11/03	63.1	116.33	122	116.85	117.50	-58.9	12,445	-0.47%	大賣/
2023/11/02	122.9	115.39	195	115.86	116.00	-72.1	12,453	-0.58%	大買/大賣/
2023/11/01	31.3	113.89	29.1	114.42	114.50	2.2	12,399	0.02%
2023/10/31	51.1	112.62	59.5	113.26	113.50	-8.4	12,478	-0.07%
2023/10/30	44	112.54	38.6	112.38	112.00	5.4	12,676	0.04%
2023/10/27	58.7	113.34	82.8	113.92	113.50	-24.1	12,745	-0.19%
2023/10/26	67.6	111.42	57.4	112.79	112.00	10.1	12,896	0.08%
2023/10/25	52.1	113.40	32.3	113.66	114.00	19.8	13,077	0.15%
2023/10/24	64.2	113.67	32.5	114.00	114.00	31.7	13,022	0.24%
2023/10/23	99.9	116.12	18.6	116.26	115.00	81.3	12,980	0.63%
2023/10/20	36.2	117.18	106.7	117.44	118.50	-70.5	13,087	-0.54%	大賣/
2023/10/19	66	114.75	75.6	115.35	116.00	-9.6	12,916	-0.07%
2023/10/18	67.7	116.23	155.4	116.68	116.00	-87.7	13,025	-0.67%	大賣/
2023/10/17	60.7	116.65	116.9	117.35	116.00	-56.2	12,869	-0.44%	大賣/
2023/10/16	24.4	115.00	36.2	115.82	116.00	-11.8	12,932	-0.09%
2023/10/13	59.1	116.08	80.2	116.59	116.50	-21.2	13,162	-0.16%
2023/10/12	58.5	115.87	105.9	116.49	116.50	-47.4	13,308	-0.36%	大賣/
2023/10/11	64	114.64	242.2	114.42	115.50	-178.2	13,384	-1.33%	大賣/鉅額交易
2023/10/06	42.4	110.91	14.6	111.12	110.50	27.8	13,242	0.21%
2023/10/05	23.5	110.40	68.3	111.16	112.00	-44.8	13,451	-0.33%
2023/10/04	36.5	109.34	30.2	109.82	109.50	6.3	13,557	0.05%
2023/10/03	47.1	110.69	84.3	110.98	110.50	-37.1	13,703	-0.27%
2023/10/02	54.4	111.05	17.6	111.15	111.00	36.8	13,965	0.26%
2023/09/28	17.4	109.35	9.3	109.51	109.50	8.1	14,153	0.06%
2023/09/27	53.1	108.73	53.8	109.20	109.50	-0.8	14,234	-0.01%
2023/09/26	132.7	109.74	14.3	109.30	109.00	118.4	14,309	0.83%	大買/鉅額交易
2023/09/25	33.5	112.48	26.2	112.93	112.50	7.4	14,371	0.05%
2023/09/22	56.6	111.72	34.6	112.21	112.00	22	14,828	0.15%
2023/09/21	41.9	112.44	15.6	112.83	112.00	26.3	15,060	0.17%
2023/09/20	42.3	114.53	30.4	115.05	114.50	11.9	15,250	0.08%
2023/09/19	29.7	114.50	38.5	114.64	114.00	-8.8	15,547	-0.06%
2023/09/18	48.6	114.02	19.5	114.45	113.50	29.1	15,793	0.18%
2023/09/15	127.4	116.40	139.8	116.81	116.00	-12.4	15,839	-0.08%	大買/大賣/
2023/09/14	29.2	114.72	66.8	114.97	115.50	-37.6	15,763	-0.24%
2023/09/13	89.5	112.58	27	112.45	112.50	62.5	15,743	0.40%
2023/09/12	87.8	115.07	68.2	115.41	115.50	19.5	15,642	0.12%
2023/09/11	67.5	114.27	22.3	114.18	113.50	45.3	15,652	0.29%
2023/09/08	91.2	115.64	40	115.68	116.50	51.2	15,680	0.33%
2023/09/07	55.9	118.44	47.1	118.81	118.50	8.8	15,829	0.06%
2023/09/06	55.8	118.11	110.5	118.59	118.00	-54.7	15,997	-0.34%	大賣/
2023/09/05	40.4	116.63	60.5	117.39	118.50	-20.1	16,147	-0.12%
2023/09/04	63.3	116.92	52.5	117.60	118.00	10.8	16,289	0.07%
2023/09/01	21	117.75	70.1	118.10	118.50	-49.2	16,862	-0.29%
2023/08/31	126.5	117.90	67.1	118.27	118.00	59.4	17,476	0.34%	大買/
2023/08/30	116.6	118.86	176.7	119.30	120.00	-60.1	17,535	-0.34%	大買/大賣/
2023/08/29	106.7	117.61	110.4	117.43	117.50	-3.6	17,833	-0.02%	大買/大賣/
2023/08/28	347.3	121.08	360.4	120.34	119.00	-13.1	17,724	-0.07%	大買/大賣/
2023/08/25	232.9	116.13	380.4	116.58	116.50	-147.5	17,796	-0.83%	大買/大賣/鉅額交易
2023/08/24	63.2	112.89	235.2	112.60	113.00	-172.1	17,728	-0.97%	大賣/鉅額交易
2023/08/23	22.1	108.93	41.8	109.45	109.50	-19.7	18,049	-0.11%
2023/08/22	20	108.07	27.8	108.54	108.50	-7.9	18,678	-0.04%
2023/08/21	2.6	107.20	17.6	107.13	108.00	-15	19,229	-0.08%
2023/08/18	28.4	107.09	27.3	107.51	107.00	1.1	19,427	0.01%
2023/08/17	38.1	105.97	92.1	106.23	108.50	-54	19,519	-0.28%
2023/08/16	86	107.76	45	108.10	108.00	41	19,556	0.21%
2023/08/15	35.5	110.11	67.8	110.48	110.00	-32.3	19,526	-0.17%
2023/08/14	29.1	109.77	10.8	109.62	109.50	18.3	19,710	0.09%
2023/08/11	43.4	110.52	44.5	110.86	110.50	-1.1	19,854	-0.01%
2023/08/10	49.9	109.98	68.5	110.36	111.00	-18.5	19,915	-0.09%
2023/08/09	46.2	109.74	55.5	110.43	111.00	-9.3	19,811	-0.05%
2023/08/08	64.5	109.29	14.1	109.39	109.00	50.4	19,798	0.25%
2023/08/07	10.9	109.96	34.9	110.46	111.50	-24	19,717	-0.12%
2023/08/04	50.8	109.17	32.2	109.41	109.00	18.5	19,801	0.09%
2023/08/02	212	111.02	78.6	110.77	110.50	133.5	19,699	0.68%	大買/鉅額交易
2023/08/01	78.8	113.39	53.7	113.91	114.00	25	19,380	0.13%
2023/07/31	231.1	116.12	112.7	115.60	114.50	118.4	19,111	0.62%	大買/大賣/鉅額交易
2023/07/28	171.9	117.48	257	117.56	117.50	-85.1	18,899	-0.45%	大買/大賣/
2023/07/27	53.7	112.70	66.5	113.09	114.00	-12.8	18,646	-0.07%
2023/07/26	81.7	113.93	39.2	114.56	113.50	42.5	18,668	0.23%
2023/07/25	114.9	114.31	123.9	114.62	114.50	-9	18,785	-0.05%	大買/大賣/
2023/07/24	51.7	110.38	84.3	110.79	110.50	-32.6	18,701	-0.17%
2023/07/21	116	110.12	92.7	110.40	110.50	23.3	18,835	0.12%	大買/
2023/07/20	45.1	112.33	89	112.68	113.50	-43.9	18,683	-0.23%
2023/07/19	103.3	113.75	54.3	113.72	112.50	49.1	18,677	0.26%	大買/
2023/07/18	180.5	115.02	154.8	115.57	116.00	25.7	18,724	0.14%	大買/大賣/
2023/07/17	97	115.10	56.7	115.18	115.00	40.3	18,515	0.22%
2023/07/14	120.8	114.46	188.5	113.96	115.00	-67.7	18,381	-0.37%	大買/大賣/
2023/07/13	52.1	110.77	48.8	110.94	110.00	3.3	18,144	0.02%
2023/07/12	94.8	108.51	46.2	108.80	110.00	48.6	18,019	0.27%
2023/07/11	96.7	109.37	66.9	110.20	109.50	29.8	17,959	0.17%
2023/07/10	86.1	108.84	44.4	109.96	108.00	41.7	18,339	0.23%
2023/07/07	45.3	108.96	47.6	109.01	109.00	-2.3	18,312	-0.01%
2023/07/06	168.7	109.42	69.8	108.67	108.50	99	18,145	0.55%	大買/
2023/07/05	88.3	111.23	140.5	111.53	111.50	-52.2	18,079	-0.29%	大賣/
2023/07/04	55.4	110.72	33.6	110.59	111.00	21.8	18,034	0.12%
2023/07/03	153.1	110.38	88.5	110.85	111.00	64.6	17,939	0.36%	大買/
2023/06/30	199.4	110.64	38.3	110.52	110.50	161.1	17,928	0.90%	大買/鉅額交易
2023/06/29	151.5	122.25	75.1	122.67	122.50	76.4	17,541	0.44%	大買/
2023/06/28	98.1	123.33	125.5	124.22	124.00	-27.4	17,438	-0.16%	大賣/
2023/06/27	175.3	123.87	95.2	122.90	124.00	80.1	17,249	0.46%	大買/
2023/06/26	68	125.21	107.2	126.05	126.00	-39.1	16,972	-0.23%	大賣/
2023/06/21	57.7	126.35	35.8	126.59	126.50	21.8	16,836	0.13%
2023/06/20	39.1	125.66	40.5	126.50	126.50	-1.5	16,846	-0.01%
2023/06/19	60.9	126.14	57.7	126.42	126.50	3.2	16,896	0.02%
2023/06/16	131.1	124.84	65.3	125.05	125.50	65.8	16,919	0.39%	大買/
2023/06/15	82.4	125.80	147.7	126.19	126.50	-65.3	16,850	-0.39%	大賣/
2023/06/14	148.3	125.31	100	125.53	124.50	48.3	16,920	0.29%	大買/
2023/06/13	53.6	127.40	148.7	127.73	128.00	-95.1	16,782	-0.57%	大賣/
2023/06/12	96.4	125.71	83.8	125.86	125.50	12.6	16,636	0.08%
2023/06/09	77	124.59	101.2	124.83	126.00	-24.2	16,594	-0.15%	大賣/
2023/06/08	98.8	123.24	46.1	123.15	122.50	52.7	16,428	0.32%
2023/06/07	350.8	125.17	234.2	125.30	125.00	116.5	16,287	0.72%	大買/大賣/鉅額交易
2023/06/06	95.5	120.29	195.3	119.87	121.50	-99.7	15,681	-0.64%	大賣/
2023/06/05	77.5	116.73	56	116.27	116.50	21.6	15,127	0.14%
2023/06/02	58	115.97	123.5	115.83	116.50	-65.5	15,003	-0.44%	大賣/
2023/06/01	8	111.77	35	111.88	112.00	-27	14,515	-0.19%
2023/05/31	52.8	111.37	29.8	111.65	111.50	23.1	14,423	0.16%
2023/05/30	51	111.11	198.4	111.12	111.50	-147.4	13,966	-1.06%	大賣/鉅額交易
2023/05/29	178.1	109.31	53.3	109.32	109.00	124.8	13,542	0.92%	大買/鉅額交易
2023/05/26	79.2	110.10	134.9	110.93	110.50	-55.7	13,374	-0.42%	大賣/
2023/05/25	93.1	109.44	97.2	110.40	108.50	-4.2	12,872	-0.03%
2023/05/24	40.7	108.51	14.8	108.85	108.50	25.9	12,352	0.21%
2023/05/23	11.5	109.35	21	109.97	110.00	-9.5	12,160	-0.08%
2023/05/22	4.8	109.53	30	110.04	110.00	-25.2	12,093	-0.21%
2023/05/19	21.1	109.09	49.5	109.24	109.00	-28.4	11,958	-0.24%
2023/05/18	25.6	108.17	108.5	108.44	109.00	-82.9	11,980	-0.69%	大賣/
2023/05/17	10.8	105.72	75.5	105.78	105.50	-64.7	11,829	-0.55%
2023/05/16	12.5	104.11	54.9	104.47	104.00	-42.4	11,782	-0.36%
2023/05/15	2.1	102.74	9.1	103.16	103.00	-7	11,766	-0.06%
2023/05/12	7.4	102.66	4.1	102.99	103.00	3.3	11,987	0.03%
2023/05/11	5.7	103.19	21.8	103.30	103.50	-16.1	12,115	-0.13%
2023/05/10	43.8	102.69	18.3	102.50	102.50	25.5	12,208	0.21%
2023/05/09	17.1	104.18	39.3	104.43	104.50	-22.2	12,197	-0.18%
2023/05/08	1.7	103.73	51.9	103.94	104.00	-50.2	12,266	-0.41%
2023/05/05	11.5	103.13	10.6	103.26	103.00	0.9	12,641	0.01%
2023/05/04	24.3	102.85	64.4	102.68	103.00	-40	12,901	-0.31%
2023/05/03	57	100.87	70.3	101.19	101.50	-13.3	12,983	-0.10%
2023/05/02	91.9	100.30	35	100.83	100.50	56.8	13,109	0.43%
2023/04/28	49.9	100.37	35.3	100.67	101.00	14.6	13,310	0.11%
2023/04/27	31	100.28	9.2	100.99	101.00	21.9	13,209	0.17%
2023/04/26	61	100.06	27.7	100.09	100.50	33.3	13,108	0.25%
2023/04/25	40.7	101.67	10.3	102.08	101.50	30.4	12,980	0.23%
2023/04/24	45.7	102.13	15.4	102.47	102.00	30.3	12,955	0.23%
2023/04/21	570.6	102.97	514.7	103.38	102.50	55.9	12,978	0.43%	大買/大賣/
2023/04/20	13.6	103.40	13.9	103.95	103.50	-0.3	12,887	0.00%
2023/04/19	49.8	103.91	12.6	104.09	103.50	37.2	13,041	0.29%
2023/04/18	12.1	105.52	16.1	105.94	105.50	-3.9	13,118	-0.03%
2023/04/17	12.5	105.33	15.3	105.80	106.00	-2.8	13,172	-0.02%
2023/04/14	529.1	104.09	592.4	105.07	105.50	-63.3	13,143	-0.48%	大買/大賣/
2023/04/13	328.4	104.67	51.9	103.81	103.50	276.5	13,028	2.12%	大買/鉅額交易
2023/04/12	103.9	108.35	88.8	108.82	109.00	15.1	12,455	0.12%	大買/
2023/04/11	49.6	108.55	52.2	109.01	109.00	-2.6	12,271	-0.02%
2023/04/10	28.1	108.89	2.3	109.05	109.00	25.7	12,183	0.21%
2023/04/07	59.8	111.22	3.6	110.63	110.50	56.3	12,032	0.47%
2023/04/06	18.2	112.09	8.8	112.49	112.50	9.5	11,935	0.08%
2023/03/31	95.1	113.06	61.3	112.98	112.50	33.8	11,951	0.28%
2023/03/30	17.3	112.40	30.4	112.61	112.50	-13.1	12,012	-0.11%
2023/03/29	10.7	111.63	75	111.20	111.50	-64.4	12,149	-0.53%
2023/03/28	61.3	109.49	83.8	109.95	109.50	-22.5	12,285	-0.18%
2023/03/27	56.2	109.48	3.4	110.21	109.00	52.8	12,464	0.42%
2023/03/24	9.6	110.71	27.1	111.13	111.00	-17.5	12,707	-0.14%
2023/03/23	57	108.99	138.4	109.82	110.50	-81.4	12,687	-0.64%	大賣/
2023/03/22	17.6	107.64	48.2	108.37	109.00	-30.5	12,755	-0.24%
2023/03/21	86.7	108.03	23.2	109.76	107.00	63.6	12,828	0.50%
2023/03/20	43.1	108.55	58.7	109.00	109.50	-15.6	12,844	-0.12%
2023/03/17	46.7	108.33	55	109.11	109.50	-8.2	12,898	-0.06%
2023/03/16	23.1	107.22	14.9	107.41	108.00	8.2	12,787	0.06%
2023/03/15	5.7	108.56	26.5	108.96	108.50	-20.7	12,898	-0.16%
2023/03/14	22.9	107.76	28.5	108.55	107.00	-5.6	12,825	-0.04%
2023/03/13	32.2	107.79	57	108.16	108.50	-24.8	12,754	-0.19%
2023/03/10	29.7	106.82	39.2	106.99	107.00	-9.4	12,780	-0.07%
2023/03/09	37.4	109.36	12	109.11	109.00	25.4	13,038	0.20%
2023/03/08	45.1	109.12	34.8	109.49	109.50	10.3	13,156	0.08%
2023/03/07	6.3	110.32	150.5	110.27	110.50	-144.2	13,128	-1.10%	大賣/鉅額交易
2023/03/06	5.3	108.59	16.7	108.82	109.00	-11.3	12,988	-0.09%
2023/03/03	12.4	107.98	17.3	108.14	108.00	-5	13,044	-0.04%
2023/03/02	4.3	107.26	61	107.87	108.00	-56.7	13,038	-0.43%
2023/03/01	13.2	104.92	22.7	105.77	106.00	-9.5	12,956	-0.07%
2023/02/24	12.8	106.12	139.7	106.17	106.00	-126.9	12,931	-0.98%	大賣/鉅額交易
2023/02/23	20.3	103.38	68.7	103.54	103.50	-48.4	12,638	-0.38%
2023/02/22	63.2	101.53	70.2	102.24	102.50	-7	12,646	-0.06%
2023/02/21	33.7	102.22	19.4	102.50	102.50	14.3	12,659	0.11%
2023/02/20	21.5	102.20	19	102.82	103.00	2.5	12,861	0.02%
2023/02/17	88.7	102.47	3.4	102.35	102.00	85.3	13,032	0.65%
2023/02/16	23.5	104.24	23.4	104.85	104.00	0.1	13,163	0.00%
2023/02/15	16.8	104.11	21.9	104.55	104.50	-5.1	13,391	-0.04%
2023/02/14	91.1	103.24	93.3	103.82	104.50	-2.2	13,304	-0.02%
2023/02/13	86	103.50	82.3	103.93	104.00	3.7	13,322	0.03%
2023/02/10	84.5	105.26	83.2	105.77	106.00	1.2	13,334	0.01%
2023/02/09	34.7	106.16	82.8	106.47	106.00	-48.1	13,324	-0.36%
2023/02/08	11.4	105.13	89.6	105.39	106.00	-78.2	13,162	-0.59%
2023/02/07	26.2	103.46	18.7	103.90	103.50	7.6	13,151	0.06%
2023/02/06	67.8	103.43	59.5	103.73	103.50	8.3	13,121	0.06%
2023/02/03	22.9	104.50	192.7	105.39	106.00	-169.8	13,077	-1.30%	大賣/鉅額交易
2023/02/02	31.5	102.87	67	103.55	103.00	-35.4	12,842	-0.28%
2023/02/01	36.6	100.07	35.7	100.78	102.00	0.9	12,813	0.01%
2023/01/31	88.5	100.96	13.6	100.69	100.00	74.9	12,750	0.59%
2023/01/30	15.6	104.16	84.4	104.77	105.00	-68.8	12,579	-0.55%
2023/01/17	2.6	101.15	25.9	101.41	101.50	-23.2	12,401	-0.19%
2023/01/16	8.3	101.00	21.9	101.18	101.00	-13.6	12,415	-0.11%
2023/01/13	5.3	101.25	37	101.33	101.00	-31.6	12,517	-0.25%
2023/01/12	17.3	100.74	30.6	100.83	101.00	-13.3	12,663	-0.11%
2023/01/11	7.4	100.98	35	101.34	100.50	-27.6	12,718	-0.22%
2023/01/10	29.8	100.96	99.1	101.05	101.50	-69.3	12,901	-0.54%
2023/01/09	41.1	99.68	143.8	99.79	101.00	-102.6	12,888	-0.80%	大賣/鉅額交易
2023/01/06	9.9	96.04	70.4	96.22	96.80	-60.6	12,828	-0.47%
2023/01/05	32.4	94.86	35.3	95.00	94.60	-2.9	12,850	-0.02%
2023/01/04	11.6	93.93	4.1	94.25	93.70	7.5	13,044	0.06%
2023/01/03	12.6	92.86	15.1	94.39	94.60	-2.5	13,466	-0.02%
2022/12/30	12.3	94.32	29.2	94.26	93.90	-17	13,511	-0.13%
2022/12/29	33.2	92.56	25.4	92.58	93.80	7.8	13,644	0.06%
2022/12/28	1.7	93.46	11.5	93.70	93.50	-9.8	13,925	-0.07%
2022/12/27	12.6	94.50	8.3	94.73	94.50	4.3	14,067	0.03%
2022/12/26	16.2	93.50	15.5	93.47	94.00	0.7	14,266	0.00%
2022/12/23	84.4	93.98	29.4	93.82	93.80	55.1	14,432	0.38%
2022/12/22	56.3	96.05	88.6	96.64	97.30	-32.3	14,432	-0.22%
2022/12/21	22.4	95.01	31.6	94.95	95.30	-9.2	14,256	-0.06%
2022/12/20	46.1	94.08	42.1	94.11	93.50	4.1	14,044	0.03%
2022/12/19	18.9	95.38	36.8	95.59	95.80	-17.8	13,884	-0.13%
2022/12/16	34.4	96.45	19	96.93	96.20	15.5	13,615	0.11%
2022/12/15	28	97.01	31.4	97.92	98.20	-3.4	13,317	-0.03%
2022/12/14	48.9	97.02	68.6	97.18	98.00	-19.7	13,257	-0.15%
2022/12/13	76.3	96.83	26.3	96.50	96.30	50	13,147	0.38%
2022/12/12	40.3	97.82	63.5	98.68	98.10	-23.2	13,109	-0.18%
2022/12/09	17.3	99.23	42	98.96	99.50	-24.6	13,263	-0.19%
2022/12/08	59.2	97.03	36.6	97.02	97.00	22.7	13,244	0.17%
2022/12/07	20	99.56	86	98.93	99.00	-66	13,433	-0.49%
2022/12/06	32.3	100.23	35.4	100.01	99.70	-3	13,437	-0.02%
2022/12/05	71.8	101.45	32.3	101.73	101.00	39.6	13,471	0.29%
2022/12/02	68.4	100.10	59	100.56	101.00	9.4	13,416	0.07%
2022/12/01	60.1	99.48	154.9	100.29	101.50	-94.8	13,374	-0.71%	大賣/
2022/11/30	14.3	96.57	50.1	96.71	97.20	-35.8	13,015	-0.28%
2022/11/29	11	94.43	46.6	94.77	95.40	-35.6	12,863	-0.28%
2022/11/28	31.7	94.65	21.4	94.95	94.60	10.3	12,883	0.08%
2022/11/25	21.7	95.98	75.4	96.19	96.10	-53.7	12,960	-0.41%
2022/11/24	24.5	95.96	47.5	95.96	96.40	-23	13,003	-0.18%
2022/11/23	10.3	95.63	51.8	95.74	95.80	-41.5	13,018	-0.32%
2022/11/22	36.1	94.27	49.2	94.26	94.80	-13.1	13,042	-0.10%
2022/11/21	26.8	94.36	30.6	94.52	94.20	-3.8	13,028	-0.03%
2022/11/18	36.8	94.26	75.9	94.61	94.90	-39.1	12,980	-0.30%
2022/11/17	18.5	92.67	55.8	92.78	93.50	-37.4	12,879	-0.29%
2022/11/16	29.3	93.25	96.5	93.39	93.60	-67.2	12,883	-0.52%
2022/11/15	46.4	92.39	63.4	92.35	92.80	-16.9	12,673	-0.13%
2022/11/14	23	91.60	75.3	91.69	91.70	-52.2	12,462	-0.42%
2022/11/11	79.9	90.64	176.6	90.58	90.40	-96.8	12,306	-0.79%	大賣/
2022/11/10	42.8	86.03	37.8	85.91	86.50	5	11,996	0.04%
2022/11/09	32.2	86.40	73.8	86.33	86.80	-41.6	11,953	-0.35%
2022/11/08	76.8	84.33	74.9	84.34	84.40	1.9	11,841	0.02%
2022/11/07	22.5	83.33	146.8	83.44	84.50	-124.3	11,759	-1.06%	大賣/鉅額交易
2022/11/04	22.2	79.88	45.5	79.92	80.50	-23.3	11,594	-0.20%
2022/11/03	16.6	78.99	8.2	79.36	79.50	8.4	11,611	0.07%
2022/11/02	18.4	79.85	37.1	80.14	80.00	-18.7	11,553	-0.16%
2022/11/01	31.2	79.93	31.2	80.00	80.00	0.1	11,502	0.00%
2022/10/31	90.8	79.85	70.4	80.14	80.40	20.4	11,489	0.18%
2022/10/28	59.2	79.72	92.2	80.00	80.70	-32.9	11,502	-0.29%
2022/10/27	9.1	78.21	64.4	78.23	78.70	-55.4	11,368	-0.49%
2022/10/26	66.2	77.42	27.5	77.28	76.90	38.7	11,325	0.34%
2022/10/25	33.6	76.69	27.4	77.05	77.30	6.2	11,279	0.05%
2022/10/24	33.8	77.88	43.6	77.99	77.70	-9.8	11,351	-0.09%
2022/10/21	63.3	76.44	101.8	76.70	76.30	-38.5	11,514	-0.33%	大賣/
2022/10/20	30.1	75.11	27	75.52	76.00	3.1	11,462	0.03%
2022/10/19	47.5	75.49	24	75.47	74.90	23.4	11,252	0.21%
2022/10/18	93.1	75.97	78.5	76.34	76.10	14.6	11,146	0.13%
2022/10/17	22.4	75.19	43.5	75.11	76.20	-21.1	10,953	-0.19%
2022/10/14	32.8	75.31	126.1	75.41	75.80	-93.3	10,940	-0.85%	大賣/
2022/10/13	108.5	72.56	42.7	72.49	72.40	65.8	10,874	0.61%	大買/
2022/10/12	109.2	73.34	51.1	73.39	73.20	58.2	10,751	0.54%	大買/
2022/10/11	202.6	75.62	43.2	75.46	74.60	159.4	10,625	1.50%	大買/鉅額交易
2022/10/07	21.5	81.84	19.7	81.99	82.00	1.9	10,314	0.02%
2022/10/06	20.5	82.49	32.8	82.64	82.80	-12.3	10,368	-0.12%
2022/10/05	39.8	82.36	49.4	82.45	81.90	-9.6	10,322	-0.09%
2022/10/04	31.7	78.97	57.7	78.94	79.80	-26	10,094	-0.26%
2022/10/03	94.1	78.06	27.2	77.76	77.10	66.9	9,975	0.67%
2022/09/30	33.7	79.60	40.5	79.07	80.10	-6.8	9,872	-0.07%
2022/09/29	51.1	79.36	31.2	79.74	78.90	20	9,890	0.20%
2022/09/28	53.4	79.02	28.8	79.33	78.20	24.6	9,893	0.25%
2022/09/27	49.8	81.29	38.5	81.34	81.10	11.3	9,896	0.11%
2022/09/26	89.3	81.66	54.4	81.42	81.30	34.9	10,077	0.35%
2022/09/23	26.4	84.72	56.9	84.72	84.00	-30.6	10,147	-0.30%
2022/09/22	59.7	84.26	26	84.36	84.60	33.7	10,734	0.31%
2022/09/21	19	85.05	27.3	85.12	84.90	-8.3	11,653	-0.07%
2022/09/20	19	84.73	59.8	84.85	85.40	-40.7	12,079	-0.34%
2022/09/19	60.5	84.48	42.8	84.47	84.30	17.7	12,196	0.15%
2022/09/16	48.6	83.50	47.3	83.57	83.60	1.3	12,597	0.01%
2022/09/15	10.7	83.12	20.5	83.33	83.20	-9.8	12,424	-0.08%
2022/09/14	120.6	82.64	34.3	82.78	82.70	86.3	12,447	0.69%	大買/
2022/09/13	39.1	85.78	75.5	85.57	85.90	-36.4	12,225	-0.30%
2022/09/12	34.7	83.18	7.3	83.30	83.00	27.4	12,106	0.23%
2022/09/08	17.2	81.71	19.1	81.74	82.10	-1.9	12,276	-0.02%
2022/09/07	40.9	80.20	49	79.79	80.20	-8.1	12,305	-0.07%
2022/09/06	13.7	82.90	19.8	82.47	82.40	-6.1	12,391	-0.05%
2022/09/05	5.9	82.54	22	82.63	82.30	-16.1	12,515	-0.13%
2022/09/02	36.7	83.02	31.9	83.03	82.70	4.8	12,669	0.04%
2022/09/01	51.9	83.52	25.3	83.77	83.90	26.6	12,719	0.21%
2022/08/31	10.6	84.84	21.4	85.29	85.40	-10.7	12,727	-0.08%
2022/08/30	33.4	84.64	5.1	84.72	84.60	28.3	12,730	0.22%
2022/08/29	58.3	84.23	26.6	84.43	84.40	31.8	12,770	0.25%
2022/08/26	15.3	87.67	37.8	87.74	87.50	-22.5	12,778	-0.18%
2022/08/25	6.5	86.41	24.6	86.45	86.40	-18.1	12,839	-0.14%
2022/08/24	35.6	86.30	10.4	86.30	86.20	25.2	12,916	0.19%
2022/08/23	58.5	86.73	52.1	86.56	86.60	6.4	13,324	0.05%
2022/08/22	35	88.71	19.7	88.78	88.70	15.3	13,371	0.11%
2022/08/19	13.6	89.62	15.2	89.78	90.00	-1.5	13,551	-0.01%
2022/08/18	29.7	89.27	16.3	89.35	89.40	13.4	13,609	0.10%
2022/08/17	14.8	90.35	7.5	90.34	90.60	7.3	13,673	0.05%
2022/08/16	10.8	90.66	15.5	90.49	90.70	-4.8	13,698	-0.03%
2022/08/15	26.4	90.39	43	90.51	90.50	-16.6	13,727	-0.12%
2022/08/12	20.4	89.46	49.5	89.48	89.50	-29.1	13,715	-0.21%
2022/08/11	20.2	89.19	113.8	89.36	89.50	-93.6	13,766	-0.68%	大賣/
2022/08/10	68.5	86.62	28.3	86.56	87.00	40.3	13,914	0.29%
2022/08/09	39.9	87.31	9.3	87.39	87.70	30.6	13,984	0.22%
2022/08/08	13.5	87.58	13.1	87.70	87.90	0.4	13,975	0.00%
2022/08/05	37.2	88.04	59.8	88.11	88.20	-22.6	14,041	-0.16%
2022/08/04	60.8	87.21	88.2	87.23	87.40	-27.4	14,097	-0.19%
2022/08/03	19.4	84.55	43.8	84.94	86.00	-24.5	13,964	-0.18%
2022/08/02	39.4	84.73	46.7	85.06	84.50	-7.3	13,932	-0.05%
2022/08/01	18.9	85.67	31.3	85.87	86.30	-12.3	13,970	-0.09%
2022/07/29	137.5	86.49	83.6	86.54	86.40	53.9	14,016	0.38%	大買/
2022/07/28	59.3	86.79	85.2	87.05	87.80	-25.9	13,911	-0.19%
2022/07/27	108.6	83.71	114.8	83.69	85.10	-6.2	13,666	-0.05%	大買/大賣/
2022/07/26	19.8	84.16	28.6	84.03	83.70	-8.8	13,671	-0.06%
2022/07/25	11.7	84.89	19.4	84.77	84.60	-7.7	14,005	-0.05%
2022/07/22	37	85.45	33.1	85.11	85.20	3.9	14,182	0.03%
2022/07/21	16.9	84.56	49.4	84.76	85.70	-32.6	14,258	-0.23%
2022/07/20	64	83.90	54.9	83.76	83.40	9.1	14,176	0.06%
2022/07/19	39.2	81.59	38.4	82.03	82.60	0.7	14,260	0.01%
2022/07/18	37.4	80.12	74.6	80.87	81.10	-37.1	14,201	-0.26%
2022/07/15	35.4	78.99	53	79.07	79.20	-17.7	14,075	-0.13%
2022/07/14	29.7	76.85	34.9	77.72	78.40	-5.2	14,036	-0.04%
2022/07/13	24	75.84	35.9	75.89	76.20	-11.9	13,926	-0.09%
2022/07/12	66.9	73.82	23.1	73.95	73.80	43.8	13,843	0.32%
2022/07/11	49.2	75.90	26.5	76.33	75.80	22.7	13,808	0.16%
2022/07/08	34.7	75.90	61.6	76.04	76.10	-26.9	13,829	-0.19%
2022/07/07	69.6	73.27	113	73.64	74.60	-43.4	13,807	-0.31%	大賣/
2022/07/06	55.3	73.62	49.3	73.76	73.10	6	13,831	0.04%
2022/07/05	39	74.16	23.9	74.67	74.80	15.2	13,870	0.11%
2022/07/04	55	73.95	63.7	73.72	74.00	-8.7	13,839	-0.06%
2022/07/01	163.8	75.56	85.9	75.15	74.50	77.8	13,771	0.57%	大買/
2022/06/30	199.9	77.12	179	76.43	76.40	20.9	13,699	0.15%	大買/大賣/
2022/06/29	369.9	80.38	94.1	80.12	79.10	275.9	13,172	2.09%	大買/鉅額交易
2022/06/28	173.8	91.43	27.4	91.70	91.00	146.4	12,232	1.20%	大買/鉅額交易
2022/06/27	48.3	93.92	50	93.92	94.30	-1.6	11,853	-0.01%
2022/06/24	248.4	92.98	99.5	92.22	92.00	148.9	11,676	1.28%	大買/鉅額交易
2022/06/23	55.1	95.58	32.1	96.08	95.40	23	11,268	0.20%
2022/06/22	44.2	97.78	10.2	98.53	96.40	34	11,263	0.30%
2022/06/21	43.7	99.19	76	98.51	99.40	-32.2	11,265	-0.29%
2022/06/20	88.2	97.20	43.3	97.43	96.20	45	11,277	0.40%
2022/06/17	126.6	98.23	24.5	98.51	97.50	102.1	11,262	0.91%	大買/鉅額交易
2022/06/16	60.2	102.62	103.6	102.53	101.00	-43.4	11,046	-0.39%	大賣/
2022/06/15	110	100.64	31.5	100.63	100.00	78.5	11,149	0.70%	大買/
2022/06/14	27	100.77	83.4	101.30	102.00	-56.4	11,273	-0.50%
2022/06/13	50.5	101.86	16.4	102.07	102.00	34.1	11,265	0.30%
2022/06/10	74.3	105.00	102.9	105.37	105.00	-28.6	11,236	-0.25%	大賣/
2022/06/09	60	104.43	127.4	104.92	105.00	-67.4	11,275	-0.60%	大賣/
2022/06/08	60.5	104.41	82.6	104.76	104.00	-22.1	11,321	-0.20%
2022/06/07	23.7	103.10	10	103.42	102.50	13.7	11,290	0.12%
2022/06/06	15.1	103.99	22.8	104.42	104.50	-7.6	11,303	-0.07%
2022/06/02	70.7	103.95	126.4	104.38	104.00	-55.7	11,477	-0.49%	大賣/
2022/06/01	21.4	103.38	44	103.73	103.00	-22.6	11,869	-0.19%
2022/05/31	14.7	102.82	64.3	103.46	104.50	-49.6	11,862	-0.42%
2022/05/30	16.5	102.18	66.3	102.33	103.00	-49.9	11,566	-0.43%
2022/05/27	34.3	99.78	114.4	100.53	101.00	-80.1	11,498	-0.70%	大賣/
2022/05/26	17.5	98.75	38.3	98.87	98.60	-20.9	11,509	-0.18%
2022/05/25	13.1	97.48	60.3	98.03	98.20	-47.3	11,666	-0.41%
2022/05/24	9.5	97.28	14	97.54	96.60	-4.6	11,910	-0.04%
2022/05/23	7.1	97.50	14.8	97.90	97.50	-7.6	11,988	-0.06%
2022/05/20	10.7	96.89	30.9	97.20	97.50	-20.1	12,136	-0.17%
2022/05/19	13.3	95.67	29.6	95.69	95.70	-16.4	12,182	-0.13%
2022/05/18	41.2	98.03	32.6	97.70	96.90	8.6	12,207	0.07%
2022/05/17	9.4	97.06	79.2	96.77	97.30	-69.8	12,138	-0.58%
2022/05/16	18.3	94.96	23.5	95.53	94.70	-5.2	12,175	-0.04%
2022/05/13	20.4	93.75	32.5	94.32	94.30	-12.1	12,222	-0.10%
2022/05/12	84.6	93.75	34.3	94.14	93.00	50.3	12,346	0.41%
2022/05/11	9.7	95.23	16.1	95.65	96.20	-6.4	12,730	-0.05%
2022/05/10	14.3	94.23	60.7	94.02	95.40	-46.4	12,921	-0.36%
2022/05/09	48.1	94.25	35.7	94.45	94.10	12.4	13,080	0.09%
2022/05/06	67.9	95.81	19.1	95.87	95.90	48.8	13,159	0.37%
2022/05/05	45.9	98.15	86.9	98.51	98.60	-41	13,331	-0.31%
2022/05/04	9.5	96.40	19.2	96.42	96.60	-9.7	13,354	-0.07%
2022/05/03	9.5	95.60	21.2	95.61	95.90	-11.7	13,662	-0.09%
2022/04/29	162.9	97.26	144.4	96.69	95.60	18.5	13,727	0.13%	大買/大賣/
2022/04/28	33.9	93.13	33.2	93.12	93.00	0.7	13,695	0.01%
2022/04/27	77.4	91.55	45.5	91.43	91.80	32	13,571	0.24%
2022/04/26	22.4	95.13	30.5	95.17	95.00	-8.1	13,548	-0.06%
2022/04/25	157.2	95.39	12.8	95.37	94.60	144.4	13,653	1.06%	大買/鉅額交易
2022/04/22	3.5	98.11	4.5	98.68	99.10	-1	13,599	-0.01%
2022/04/21	7.2	99.19	24.5	99.29	99.50	-17.4	13,720	-0.13%
2022/04/20	28.7	98.38	28.4	98.65	99.20	0.3	13,788	0.00%
2022/04/19	20.3	98.59	40	98.62	98.10	-19.6	13,782	-0.14%
2022/04/18	25.3	97.67	12.8	97.97	97.90	12.5	13,882	0.09%
2022/04/15	48.5	97.82	10.5	97.87	97.90	38	13,944	0.27%
2022/04/14	31	99.96	34.5	100.00	99.50	-3.5	14,094	-0.02%
2022/04/13	39.9	98.22	38.2	98.47	99.10	1.6	14,270	0.01%
2022/04/12	201.4	96.95	19.4	96.95	96.60	182.1	14,668	1.24%	大買/鉅額交易
2022/04/11	134.5	98.41	10.9	98.52	97.90	123.6	14,632	0.84%	大買/鉅額交易
2022/04/08	47.7	100.00	19.7	100.12	100.50	28	14,559	0.19%
2022/04/07	104.1	100.40	26.1	100.93	99.80	78	14,505	0.54%	大買/
2022/04/06	84.6	101.27	73.1	101.65	102.00	11.5	14,349	0.08%
2022/04/01	53.6	102.19	32.3	102.81	103.50	21.3	14,227	0.15%
2022/03/31	33.6	103.40	11.2	103.91	103.50	22.4	14,173	0.16%
2022/03/30	20	103.78	35.2	104.26	104.50	-15.2	14,225	-0.11%
2022/03/29	11.1	102.69	13.8	103.00	103.50	-2.7	14,214	-0.02%
2022/03/28	38	102.80	39.2	103.21	103.50	-1.2	14,175	-0.01%
2022/03/25	46.5	104.84	12.4	104.62	104.50	34.1	14,066	0.24%
2022/03/24	22.6	104.48	22.1	104.92	105.00	0.5	14,034	0.00%
2022/03/23	27.5	104.62	67.4	105.24	105.50	-39.9	14,096	-0.28%
2022/03/22	16.9	104.21	17.6	104.52	104.50	-0.7	14,181	-0.01%
2022/03/21	13.8	105.11	50.2	105.44	105.00	-36.4	14,207	-0.26%
2022/03/18	12.5	104.44	116.9	104.73	104.50	-104.4	14,268	-0.73%	大賣/鉅額交易
2022/03/17	20.8	102.92	248	103.01	103.50	-227.3	14,151	-1.61%	大賣/鉅額交易
2022/03/16	33.5	99.30	27.2	99.54	99.80	6.3	14,003	0.05%
2022/03/15	84.9	99.62	31.5	99.98	98.90	53.4	14,157	0.38%
2022/03/14	25.2	101.60	58.1	102.00	102.00	-32.9	14,255	-0.23%
2022/03/11	45.8	100.35	120.5	100.70	100.50	-74.6	14,304	-0.52%	大賣/
2022/03/10	48.8	100.35	74.7	100.67	100.50	-25.9	14,319	-0.18%
2022/03/09	44.5	97.74	45	98.19	98.20	-0.5	14,509	0.00%
2022/03/08	100.3	96.41	71	96.33	96.10	29.3	14,624	0.20%
2022/03/07	335.1	98.04	71.2	97.53	97.60	263.8	14,485	1.82%	大買/鉅額交易
2022/03/04	48.9	102.05	54.2	102.43	102.00	-5.4	14,210	-0.04%
2022/03/03	53.9	102.82	85.2	103.37	103.50	-31.3	14,243	-0.22%
2022/03/02	39.4	101.98	40.1	102.41	102.50	-0.7	14,184	0.00%
2022/03/01	19	102.44	140.8	102.02	103.00	-121.9	14,258	-0.85%	大賣/鉅額交易
2022/02/25	109.2	99.66	54.6	99.87	99.30	54.6	14,182	0.38%	大買/
2022/02/24	174.7	99.92	60	100.09	99.70	114.7	14,038	0.82%	大買/鉅額交易
2022/02/23	80	102.41	14.1	102.61	102.00	65.9	13,833	0.48%
2022/02/22	110.7	102.88	87.8	103.27	103.00	22.9	13,803	0.17%	大買/
2022/02/21	46.6	104.09	90.2	104.66	105.00	-43.6	13,711	-0.32%
2022/02/18	65.1	103.37	60.4	103.80	104.00	4.6	13,711	0.03%
2022/02/17	25.9	103.96	141.8	103.92	104.00	-115.8	13,713	-0.84%	大賣/鉅額交易
2022/02/16	67.2	102.43	91.7	102.93	102.50	-24.5	13,674	-0.18%
2022/02/15	56.9	100.33	36.4	100.83	100.00	20.4	13,729	0.15%
2022/02/14	94.9	100.14	47.1	100.41	100.00	47.8	13,870	0.34%
2022/02/11	129.1	103.96	125.7	104.28	103.00	3.3	13,832	0.02%	大買/大賣/
2022/02/10	51	103.13	76.8	103.49	103.50	-25.9	13,727	-0.19%
2022/02/09	98.7	101.13	102.6	101.55	102.00	-3.8	13,909	-0.03%	大賣/
2022/02/08	62	99.74	24.8	100.10	100.00	37.2	13,748	0.27%
2022/02/07	62.9	99.96	40.6	101.18	100.00	22.3	13,608	0.16%
2022/01/26	128.5	99.09	59.3	99.13	98.80	69.2	13,419	0.52%	大買/
2022/01/25	166.5	99.27	71.5	100.00	100.00	95.1	13,366	0.71%	大買/
2022/01/24	93.1	101.92	48.7	101.77	101.50	44.5	13,229	0.34%
2022/01/21	206	102.17	76.7	102.31	101.50	129.3	13,561	0.95%	大買/鉅額交易
2022/01/20	62.9	104.59	49.5	105.17	105.50	13.3	13,452	0.10%
2022/01/19	127.3	105.33	19.6	105.91	105.00	107.6	13,454	0.80%	大買/鉅額交易
2022/01/18	97.7	108.32	92.3	109.08	107.50	5.4	13,380	0.04%
2022/01/17	57.6	107.04	82.8	107.51	108.00	-25.2	13,341	-0.19%
2022/01/14	32.6	104.74	49.1	105.19	105.50	-16.5	13,327	-0.12%
2022/01/13	77.9	105.02	40.5	105.22	105.00	37.4	13,351	0.28%
2022/01/12	9.5	106.62	25	106.93	107.00	-15.5	13,438	-0.12%
2022/01/11	55.8	106.26	37.7	106.48	106.50	18.2	13,574	0.13%
2022/01/10	44.4	105.44	19.8	105.67	106.00	24.5	13,619	0.18%
2022/01/07	110.3	106.70	53.3	106.57	106.50	57	13,860	0.41%	大買/
2022/01/06	104.9	108.68	60.7	108.77	108.50	44.2	13,910	0.32%	大買/
2022/01/05	78.8	109.88	246.8	109.53	111.00	-168	13,981	-1.20%	大賣/鉅額交易
2022/01/04	21.5	106.54	68.6	106.85	107.00	-47	14,061	-0.33%
2022/01/03	29.2	105.80	41.8	106.17	105.50	-12.7	14,368	-0.09%
2021/12/30	27.8	106.26	87.3	106.26	106.50	-59.4	14,588	-0.41%
2021/12/29	31.1	106.30	77.5	106.48	106.00	-46.4	14,793	-0.31%
2021/12/28	6.8	105.66	60.7	105.94	105.50	-53.9	15,223	-0.35%
2021/12/27	40.1	104.92	84.6	104.83	105.00	-44.5	15,491	-0.29%
2021/12/24	25.4	104.92	91.8	104.93	105.00	-66.4	15,556	-0.43%
2021/12/23	34.1	103.90	64.4	104.37	103.50	-30.4	15,660	-0.19%
2021/12/22	15.9	102.82	37.6	103.07	103.00	-21.7	15,928	-0.14%
2021/12/21	52.8	102.19	35.8	102.40	102.00	17	16,201	0.11%
2021/12/20	50.9	101.67	19.5	101.92	101.50	31.4	16,269	0.19%
2021/12/17	48.9	101.96	24.9	102.35	102.00	24	16,274	0.15%
2021/12/16	79.4	102.05	69.2	102.81	103.50	10.2	16,197	0.06%
2021/12/15	68.9	101.90	8.1	102.19	101.50	60.9	16,320	0.37%
2021/12/14	63.7	101.72	76.9	101.91	102.00	-13.2	16,569	-0.08%
2021/12/13	103.3	102.90	19	103.33	102.50	84.4	16,521	0.51%	大買/
2021/12/10	107.6	103.85	36.1	104.00	103.00	71.4	16,486	0.43%	大買/
2021/12/09	143.6	104.34	56.4	104.76	104.50	87.2	16,356	0.53%	大買/
2021/12/08	45.9	107.14	142.7	107.44	107.00	-96.9	16,131	-0.60%	大賣/
2021/12/07	116.3	104.39	28.6	104.18	104.00	87.7	16,069	0.55%	大買/
2021/12/06	101	106.67	31.1	106.53	106.00	69.9	15,944	0.44%	大買/
2021/12/03	76.6	108.22	184.6	107.70	109.00	-108	15,909	-0.68%	大賣/鉅額交易
2021/12/02	59.9	105.38	80.6	105.43	105.00	-20.7	15,758	-0.13%
2021/12/01	28.8	102.54	43.7	103.29	104.00	-14.9	15,689	-0.10%
2021/11/30	50.2	102.55	28.4	102.94	102.00	21.8	15,699	0.14%
2021/11/29	59.3	101.01	80.3	100.71	101.00	-21	15,545	-0.13%
2021/11/26	73.2	102.24	39.9	102.32	101.50	33.3	15,503	0.22%
2021/11/25	58.7	102.70	33	103.46	104.00	25.8	15,535	0.17%
2021/11/24	73.6	103.52	33.7	103.59	103.00	39.9	15,507	0.26%
2021/11/23	23.8	104.98	24.5	105.20	105.00	-0.7	15,478	0.00%
2021/11/22	42.2	106.97	59.6	107.09	106.50	-17.3	15,421	-0.11%
2021/11/19	37	106.40	66.7	106.47	106.00	-29.6	15,327	-0.19%
2021/11/18	26.9	105.73	33.3	105.88	106.00	-6.3	15,281	-0.04%
2021/11/17	34	106.01	70	105.86	106.50	-35.9	15,311	-0.23%
2021/11/16	26.8	105.18	57.7	105.25	105.50	-30.9	15,353	-0.20%
2021/11/15	32.4	104.59	84.9	104.93	105.50	-52.5	15,407	-0.34%
2021/11/12	74.6	103.39	68.6	104.31	104.00	6	15,418	0.04%
2021/11/11	82.7	102.10	80.3	102.32	102.50	2.4	15,390	0.02%
2021/11/10	78.3	103.57	56.4	103.69	104.00	21.9	15,331	0.14%
2021/11/09	259.5	106.55	154.9	105.96	105.00	104.6	15,379	0.68%	大買/大賣/鉅額交易
2021/11/08	228.5	104.66	196.4	104.44	105.50	32.1	15,065	0.21%	大買/大賣/
2021/11/05	42.2	99.25	53.5	99.37	99.70	-11.3	14,812	-0.08%
2021/11/04	37.3	98.60	44.9	98.59	98.10	-7.6	14,838	-0.05%
2021/11/03	60.6	98.14	25.4	98.21	98.30	35.1	14,890	0.24%
2021/11/02	54.9	99.31	93.5	99.57	98.80	-38.6	14,979	-0.26%
2021/11/01	148	98.78	146.6	98.82	98.20	1.3	15,058	0.01%	大買/大賣/
2021/10/29	277.8	100.91	148	100.96	99.80	129.8	15,088	0.86%	大買/大賣/鉅額交易
2021/10/28	188.7	99.57	150.3	99.54	99.80	38.5	14,769	0.26%	大買/大賣/
2021/10/27	70.4	97.52	30.4	97.47	97.20	40	14,813	0.27%
2021/10/26	45.3	97.72	61.1	97.79	98.00	-15.8	15,457	-0.10%
2021/10/25	60.1	96.39	36.9	96.52	96.40	23.2	15,412	0.15%
2021/10/22	52.3	95.34	37.4	95.42	96.00	14.9	15,400	0.10%
2021/10/21	124.5	96.76	90.9	96.29	95.90	33.6	15,286	0.22%	大買/
2021/10/20	167.5	98.17	165.5	97.85	97.70	1.9	15,171	0.01%	大買/大賣/
2021/10/19	75.8	97.57	93.5	97.44	98.40	-17.6	15,081	-0.12%
2021/10/18	178.8	95.45	73.8	94.86	94.60	105	15,030	0.70%	大買/鉅額交易
2021/10/15	139.6	95.72	81.7	95.86	96.20	57.9	15,075	0.38%	大買/
2021/10/14	84	93.27	73.5	93.15	93.60	10.5	14,906	0.07%
2021/10/13	103.5	93.14	54.3	93.33	92.40	49.2	14,820	0.33%	大買/
2021/10/12	148.3	94.06	104.5	94.08	93.50	43.8	14,731	0.30%	大買/大賣/
2021/10/08	230.6	97.27	96.4	97.07	96.20	134.3	14,563	0.92%	大買/鉅額交易
2021/10/07	75.2	100.39	47.9	101.06	101.00	27.3	14,200	0.19%
2021/10/06	74.1	100.23	33.9	100.18	100.00	40.2	14,086	0.29%
2021/10/05	95.3	100.28	52.1	100.39	100.50	43.2	13,924	0.31%
2021/10/04	71.8	104.36	46.8	103.64	103.50	24.9	13,544	0.18%
2021/10/01	21	106.59	34.2	106.81	108.00	-13.2	13,320	-0.10%
2021/09/30	29.2	108.92	39.7	107.93	109.00	-10.5	13,249	-0.08%
2021/09/29	164.5	106.96	37.2	106.98	106.00	127.3	13,056	0.97%	大買/鉅額交易
2021/09/28	114	112.31	53.4	112.56	112.50	60.6	12,775	0.47%	大買/
2021/09/27	78.8	115.33	40.5	115.21	115.50	38.3	12,519	0.31%
2021/09/24	31.7	116.76	42.6	117.56	117.50	-10.9	12,451	-0.09%
2021/09/23	72.7	116.72	53.6	117.28	116.50	19.1	12,536	0.15%
2021/09/22	93.3	113.91	51.1	114.59	116.00	42.1	12,619	0.33%
2021/09/17	123	119.02	16.9	119.44	118.00	106.1	12,583	0.84%	大買/鉅額交易
2021/09/16	39	122.02	17	122.39	121.50	22	12,353	0.18%
2021/09/15	17.5	124.54	7.8	124.87	124.00	9.7	12,299	0.08%
2021/09/14	13.8	124.90	22.1	125.09	124.50	-8.3	12,349	-0.07%
2021/09/13	70.5	125.20	33	124.80	124.00	37.5	12,395	0.30%
2021/09/10	42.6	124.78	85.6	126.18	128.00	-43	12,477	-0.34%
2021/09/09	27.4	121.39	39.3	121.53	122.00	-11.9	12,421	-0.10%
2021/09/08	31.9	118.54	18.6	118.84	119.50	13.3	12,447	0.11%
2021/09/07	60.6	120.70	35.8	120.60	121.50	24.8	12,404	0.20%
2021/09/06	67.5	125.37	24.9	126.18	124.50	42.6	12,357	0.34%
2021/09/03	23.4	127.52	33.7	126.95	128.50	-10.3	12,569	-0.08%
2021/09/02	22.3	125.59	19.4	125.65	125.50	2.9	12,521	0.02%
2021/09/01	47.1	126.26	31	126.54	126.50	16	12,503	0.13%
2021/08/31	42.9	126.01	24	126.68	128.50	18.8	12,524	0.15%
2021/08/30	61.5	128.10	36.5	127.77	129.00	25	12,664	0.20%
2021/08/27	17.9	125.44	58.7	125.60	127.00	-40.8	12,574	-0.32%
2021/08/26	9.1	122.38	8.9	122.27	123.50	0.2	12,541	0.00%
2021/08/25	16.3	121.36	54.8	122.53	122.50	-38.5	12,618	-0.30%
2021/08/24	31.1	121.26	24.4	120.35	120.00	6.7	12,670	0.05%
2021/08/23	30	120.97	43.7	120.55	121.00	-13.7	12,772	-0.11%
2021/08/20	20.2	116.39	25	116.69	116.00	-4.7	12,842	-0.04%
2021/08/19	35.5	116.35	26.1	115.97	115.50	9.3	12,963	0.07%
2021/08/18	32.9	118.37	17	116.56	119.00	15.9	13,026	0.12%
2021/08/17	45.5	118.55	35.1	118.10	117.00	10.4	13,114	0.08%
2021/08/16	36.7	121.06	59.3	121.57	122.00	-22.7	12,975	-0.17%
2021/08/13	55.5	122.18	58.4	121.62	120.00	-2.9	13,105	-0.02%
2021/08/12	34.8	125.41	11.1	125.89	125.50	23.7	13,011	0.18%
2021/08/11	46.3	126.75	54.4	127.10	127.00	-8.1	13,044	-0.06%
2021/08/10	61.6	126.27	55.3	126.49	126.50	6.4	13,131	0.05%
2021/08/09	24	128.02	46.8	128.32	128.00	-22.8	13,380	-0.17%
2021/08/06	62.6	130.24	39.1	130.19	129.00	23.5	13,718	0.17%
2021/08/05	74	131.44	49.3	131.51	132.00	24.8	13,958	0.18%
2021/08/04	60.4	129.15	80.4	129.51	131.00	-20	14,360	-0.14%
2021/08/03	26.6	125.09	69.8	125.32	127.00	-43.2	14,475	-0.30%
2021/08/02	154.4	124.13	170.8	124.21	125.50	-16.3	14,467	-0.11%	大買/大賣/
2021/07/30	193.1	122.13	261.2	122.31	122.50	-68.1	14,405	-0.47%	大買/大賣/
2021/07/29	31.5	114.75	17.6	114.60	115.00	13.9	13,902	0.10%
2021/07/28	37.8	111.78	16.7	112.11	112.50	21.1	14,116	0.15%
2021/07/27	9.4	115.19	20.5	115.28	115.00	-11.1	14,374	-0.08%
2021/07/26	8.4	115.56	4.5	115.86	115.00	3.9	14,731	0.03%
2021/07/23	17.8	116.46	16.5	117.05	115.00	1.4	15,164	0.01%
2021/07/22	39.2	119.25	55.4	118.53	117.50	-16.2	15,636	-0.10%
2021/07/21	34.1	119.55	156	119.68	119.50	-121.9	15,887	-0.77%	大賣/鉅額交易
2021/07/20	31.3	117.82	55.9	118.50	118.00	-24.6	16,329	-0.15%
2021/07/19	10.6	116.65	35.2	117.75	117.50	-24.6	16,317	-0.15%
2021/07/16	65.1	115.81	42.7	115.98	116.50	22.4	16,454	0.14%
2021/07/15	37.1	118.27	186.4	118.31	120.00	-149.3	16,379	-0.91%	大賣/鉅額交易
2021/07/14	46.4	115.05	18.1	114.57	114.50	28.3	16,098	0.18%
2021/07/13	20.7	115.89	94	115.21	115.50	-73.4	16,076	-0.46%
2021/07/12	15.3	112.02	32.1	112.51	112.50	-16.9	16,135	-0.10%
2021/07/09	39.1	110.99	12.2	111.21	111.00	26.9	16,200	0.17%
2021/07/08	55.2	112.68	17.6	112.75	112.00	37.6	16,373	0.23%
2021/07/07	50.9	114.11	26.1	114.57	114.50	24.8	16,499	0.15%
2021/07/06	9.1	113.77	14.9	113.95	113.00	-5.9	16,851	-0.03%
2021/07/05	22.9	113.14	36.7	113.57	114.00	-13.8	17,135	-0.08%
2021/07/02	3.3	111.71	26.1	112.21	112.00	-22.9	17,210	-0.13%
2021/07/01	4.3	111.19	19.6	111.44	111.00	-15.4	17,383	-0.09%
2021/06/30	31.2	111.85	42.6	112.11	112.00	-11.4	17,625	-0.06%
2021/06/29	80.3	111.07	77	110.93	113.00	3.3	17,685	0.02%
2021/06/28	102.6	112.94	35.2	113.16	112.50	67.4	17,702	0.38%	大買/
2021/06/25	2.4	117.15	53.7	117.19	117.50	-51.3	17,800	-0.29%
2021/06/24	9.5	115.15	9.8	115.34	115.50	-0.4	17,906	0.00%
2021/06/23	11.7	115.20	31.9	114.93	116.00	-20.2	18,121	-0.11%
2021/06/22	23.4	112.84	36	112.95	113.00	-12.6	18,176	-0.07%
2021/06/21	77.9	112.66	33.3	113.00	113.00	44.6	18,272	0.24%
2021/06/18	25.2	117.43	25.3	117.54	116.50	-0.1	18,445	0.00%
2021/06/17	46.5	115.29	24.5	116.21	118.00	22	18,570	0.12%
2021/06/16	31.7	116.27	32.6	116.92	115.50	-0.9	18,872	0.00%
2021/06/15	119.3	117.78	35.4	117.59	118.00	83.9	19,182	0.44%	大買/
2021/06/11	117.2	118.52	131.2	118.80	118.50	-14	19,357	-0.07%	大買/大賣/
2021/06/10	11.9	115.74	44.1	115.71	116.50	-32.2	19,309	-0.17%
2021/06/09	18.3	113.97	22.7	113.85	114.00	-4.4	19,532	-0.02%
2021/06/08	71.6	116.07	71.6	115.62	115.50	0	19,798	0.00%
2021/06/07	46.9	113.61	159.9	113.72	115.50	-113	19,994	-0.56%	大賣/鉅額交易
2021/06/04	12.5	110.58	10.2	110.70	111.00	2.3	19,968	0.01%
2021/06/03	17.6	111.70	59.2	111.46	112.00	-41.6	20,393	-0.20%
2021/06/02	70.2	111.35	39	111.51	111.00	31.2	20,500	0.15%
2021/06/01	43.6	112.89	66.5	113.08	113.00	-22.9	20,846	-0.11%
2021/05/31	73.6	110.86	73.6	111.32	111.50	0	21,169	0.00%
2021/05/28	51.2	109.56	59.5	110.11	110.50	-8.4	21,319	-0.04%
2021/05/27	30.1	106.31	26.3	106.60	109.00	3.8	21,519	0.02%
2021/05/26	195.7	109.21	94.3	109.17	107.50	101.4	21,733	0.47%	大買/鉅額交易
2021/05/25	21.1	107.90	28.8	108.47	108.50	-7.7	21,844	-0.04%
2021/05/24	16.4	106.39	27.8	106.06	106.50	-11.4	22,003	-0.05%
2021/05/21	57.7	105.65	36.1	106.85	105.50	21.6	22,453	0.10%
2021/05/20	15.8	105.73	31.7	106.08	106.50	-15.9	22,841	-0.07%
2021/05/19	14.6	105.02	24.7	105.53	105.50	-10.1	23,478	-0.04%
2021/05/18	59.7	104.36	65.4	105.44	106.50	-5.8	24,781	-0.02%
2021/05/17	58.3	102.18	86.6	102.51	103.00	-28.3	24,950	-0.11%
2021/05/14	49.7	103.59	79.9	104.47	105.00	-30.3	26,053	-0.12%
2021/05/13	84.9	99.44	104.6	99.14	100.00	-19.7	25,966	-0.08%	大賣/
2021/05/12	123.2	97.72	176	96.53	97.00	-52.8	25,924	-0.20%	大買/大賣/
2021/05/11	126.7	104.37	47.6	104.80	103.50	79	25,978	0.30%	大買/
2021/05/10	65.6	111.03	16.2	110.73	110.00	49.5	26,092	0.19%
2021/05/07	33.2	111.65	88.3	111.39	113.00	-55.1	26,508	-0.21%
2021/05/06	34.4	107.19	26.2	108.09	107.50	8.2	26,802	0.03%
2021/05/05	70.1	108.26	27.9	109.01	106.50	42.2	26,960	0.16%
2021/05/04	50	109.78	87.3	109.56	111.50	-37.3	27,386	-0.14%
2021/05/03	108	112.88	89.6	113.85	112.50	18.5	27,629	0.07%	大買/
2021/04/29	160.3	119.50	93.6	119.28	118.00	66.7	27,659	0.24%	大買/
2021/04/28	132.4	121.07	160.2	121.50	123.00	-27.8	27,595	-0.10%	大買/大賣/
2021/04/27	147.4	117.89	162.4	118.08	118.00	-15	27,845	-0.05%	大買/大賣/
2021/04/26	74	115.47	294.4	115.56	118.00	-220.4	28,423	-0.78%	大賣/鉅額交易
2021/04/23	10.7	109.49	47	110.03	111.00	-36.2	28,473	-0.13%
2021/04/22	76.7	109.13	59.1	110.07	108.00	17.6	28,964	0.06%
2021/04/21	76.2	110.50	26.8	110.53	110.00	49.4	29,456	0.17%
2021/04/20	24.7	111.87	45	112.01	113.00	-20.3	30,225	-0.07%
2021/04/19	59.1	112.58	78.1	112.87	111.50	-19	31,196	-0.06%
2021/04/16	37.5	112.40	103.7	112.55	113.00	-66.2	31,585	-0.21%	大賣/
2021/04/15	47.8	108.44	50.5	108.30	109.00	-2.7	31,907	-0.01%
2021/04/14	82.6	109.52	84.5	109.68	110.00	-1.9	32,258	-0.01%
2021/04/13	44.4	112.89	43.7	112.89	112.50	0.7	33,038	0.00%
2021/04/12	96.6	113.98	122.3	114.54	112.50	-25.6	33,479	-0.08%	大賣/
2021/04/09	44.3	112.05	96.4	112.39	112.00	-52.1	33,577	-0.16%
2021/04/08	29.1	110.73	41.4	111.03	111.50	-12.3	33,482	-0.04%
2021/04/07	51.2	111.43	52.3	111.31	111.50	-1.2	33,511	0.00%
2021/04/06	35.7	111.04	166.4	110.82	111.50	-130.7	33,630	-0.39%	大賣/鉅額交易
2021/04/01	44.1	107.27	54.4	107.50	107.50	-10.4	33,613	-0.03%
2021/03/31	135.7	108.52	45.3	108.75	107.50	90.4	33,924	0.27%	大買/
2021/03/30	101.8	109.99	93.2	109.96	111.00	8.5	34,424	0.02%	大買/
2021/03/29	64.3	108.80	77.4	108.81	109.00	-13.1	34,350	-0.04%
2021/03/26	47.4	106.26	61.8	106.72	107.00	-14.4	34,367	-0.04%
2021/03/25	39.5	105.45	96.7	105.29	106.00	-57.1	34,338	-0.17%
2021/03/24	74.5	107.14	38	107.53	107.00	36.4	34,381	0.11%
2021/03/23	91.6	108.43	58.6	108.59	108.00	33	34,536	0.10%
2021/03/22	56.5	107.43	79.9	107.58	108.00	-23.4	34,448	-0.07%
2021/03/19	56.5	105.28	73.5	106.03	108.00	-17	34,461	-0.05%
2021/03/18	54.6	106.40	149.9	106.00	106.50	-95.3	34,326	-0.28%	大賣/
2021/03/17	58.1	103.38	34.9	103.33	103.00	23.2	34,419	0.07%
2021/03/16	44	103.11	71.9	103.50	104.00	-27.9	34,648	-0.08%
2021/03/15	113.5	102.64	47.7	102.76	102.50	65.8	34,624	0.19%	大買/
2021/03/12	251.9	105.95	209.8	104.70	105.00	42	34,457	0.12%	大買/大賣/
2021/03/11	47.3	103.79	113.5	104.13	105.00	-66.2	34,635	-0.19%	大賣/
2021/03/10	60.6	101.54	45.1	102.32	101.00	15.5	34,705	0.04%
2021/03/09	102.2	99.72	131.3	99.96	101.00	-29.1	34,756	-0.08%	大買/大賣/
2021/03/08	73	103.16	72.8	103.26	102.50	0.2	34,625	0.00%
2021/03/05	118.5	101.94	66.1	102.05	102.00	52.4	34,784	0.15%	大買/
2021/03/04	155.7	103.77	75.9	103.37	103.00	79.8	35,437	0.23%	大買/
2021/03/03	93.7	105.25	75.3	106.42	107.00	18.4	35,207	0.05%
2021/03/02	63.4	107.00	119.4	107.46	106.00	-55.9	35,039	-0.16%	大賣/
2021/02/26	141.7	104.40	78.8	104.57	103.50	62.9	34,835	0.18%	大買/
2021/02/25	90.2	107.60	89.7	107.71	107.50	0.5	34,544	0.00%
2021/02/24	134.3	107.38	68.9	106.77	106.00	65.3	34,504	0.19%	大買/
2021/02/23	108.9	108.15	97.4	108.79	110.00	11.6	34,280	0.03%	大買/
2021/02/22	254.6	112.12	193.8	111.75	112.00	60.8	33,881	0.18%	大買/大賣/
2021/02/19	205.8	112.85	109.7	113.06	113.50	96.1	33,474	0.29%	大買/大賣/
2021/02/18	454	116.77	352	116.73	117.50	102	32,992	0.31%	大買/大賣/鉅額交易
2021/02/17	1	116.00	81.5	116.00	116.00	-80.4	31,771	-0.25%
2021/02/05	320.5	104.22	630.1	104.33	105.50	-309.6	31,522	-0.98%	大買/大賣/鉅額交易
2021/02/04	69	97.89	101.9	98.15	97.70	-32.8	30,348	-0.11%	大賣/
2021/02/03	205.9	98.31	121.5	98.04	98.10	84.4	30,349	0.28%	大買/大賣/
2021/02/02	227.2	98.31	239.8	98.27	98.60	-12.5	30,594	-0.04%	大買/大賣/
2021/02/01	136.4	93.34	138.1	93.09	94.90	-1.7	30,391	-0.01%	大買/大賣/
2021/01/29	111.6	94.70	138.1	95.05	92.00	-26.5	30,242	-0.09%	大買/大賣/
2021/01/28	108.4	95.12	129.1	95.11	94.50	-20.8	29,989	-0.07%	大買/大賣/
2021/01/27	139.2	99.04	72.4	98.92	98.30	66.8	29,853	0.22%	大買/
2021/01/26	242.7	99.84	155.9	99.45	98.40	86.8	29,922	0.29%	大買/大賣/
2021/01/25	283.2	103.61	178.7	103.52	102.00	104.6	30,592	0.34%	大買/大賣/鉅額交易
2021/01/22	120.9	105.02	72.3	105.07	105.00	48.6	30,189	0.16%	大買/
2021/01/21	155.5	104.89	126.2	105.07	105.50	29.3	29,972	0.10%	大買/大賣/
2021/01/20	331.5	105.74	231.2	104.91	104.50	100.2	29,786	0.34%	大買/大賣/
2021/01/19	318.2	105.74	426	105.61	105.50	-107.7	29,271	-0.37%	大買/大賣/鉅額交易
2021/01/18	201.5	98.36	212.8	98.12	100.50	-11.3	28,867	-0.04%	大買/大賣/
2021/01/15	190.5	99.89	123.7	100.75	98.00	66.8	28,441	0.23%	大買/大賣/
2021/01/14	309.2	100.00	292.9	99.73	99.00	16.3	28,182	0.06%	大買/大賣/
2021/01/13	350.6	95.98	353	96.87	99.60	-2.4	28,111	-0.01%	大買/大賣/
2021/01/12	320.3	93.48	330.8	93.16	92.20	-10.5	27,419	-0.04%	大買/大賣/
2021/01/11	106.7	89.53	100.1	89.85	90.40	6.6	26,570	0.02%	大買/
2021/01/08	128.3	88.56	172.4	88.92	88.00	-44.2	26,340	-0.17%	大買/大賣/
2021/01/07	272.2	90.11	147.1	89.88	89.40	125.1	25,958	0.48%	大買/大賣/鉅額交易
2021/01/06	237.1	88.58	193.4	88.67	88.50	43.7	25,686	0.17%	大買/大賣/
2021/01/05	156.1	85.24	151.7	85.48	86.60	4.4	24,823	0.02%	大買/大賣/
2021/01/04	78.7	83.01	106.9	82.92	83.90	-28.2	24,592	-0.11%	大賣/
2020/12/31	27.2	81.61	37.4	81.90	81.30	-10.2	24,334	-0.04%
2020/12/30	24.6	80.88	97.8	80.61	81.70	-73.2	24,220	-0.30%
2020/12/29	49.1	81.13	31.6	81.39	80.70	17.6	24,250	0.07%
2020/12/28	45.1	81.86	64.2	81.82	81.70	-19.2	24,227	-0.08%
2020/12/25	105.5	81.47	137.8	81.64	80.90	-32.3	24,055	-0.13%	大買/大賣/
2020/12/24	108.8	80.37	160.2	79.89	80.50	-51.4	23,732	-0.22%	大買/大賣/
2020/12/23	62.1	77.43	25.4	77.71	77.20	36.6	23,165	0.16%
2020/12/22	50.1	78.77	36	79.26	78.20	14.2	22,995	0.06%
2020/12/21	31.4	79.20	95.7	79.35	79.50	-64.2	22,931	-0.28%
2020/12/18	27	79.28	33	79.41	78.90	-6	22,803	-0.03%
2020/12/17	83.3	79.38	92.1	79.54	79.50	-8.7	22,680	-0.04%
2020/12/16	25.6	78.76	50.2	78.80	78.70	-24.6	22,380	-0.11%
2020/12/15	50.8	77.41	86.4	77.48	77.60	-35.6	22,256	-0.16%
2020/12/14	64.4	77.49	20.7	77.55	77.00	43.8	22,036	0.20%
2020/12/11	162.8	79.10	72	78.71	78.80	90.8	21,894	0.41%	大買/
2020/12/10	103.9	80.12	128.3	80.20	80.60	-24.4	21,461	-0.11%	大買/大賣/
2020/12/09	89.7	79.58	29.4	79.75	79.50	60.4	20,991	0.29%
2020/12/08	33.3	78.67	38.6	78.99	79.50	-5.3	20,695	-0.03%
2020/12/07	134.4	79.62	107.2	80.50	78.80	27.2	20,624	0.13%	大買/大賣/
2020/12/04	77.3	79.27	84.9	79.30	79.60	-7.6	20,184	-0.04%
2020/12/03	40.7	77.04	59.4	77.30	77.90	-18.7	19,886	-0.09%
2020/12/02	64.1	76.46	54.3	76.78	77.30	9.9	19,729	0.05%
2020/12/01	108.2	76.83	61.5	76.54	76.70	46.7	19,595	0.24%	大買/
2020/11/30	202.1	78.96	211.3	78.80	76.60	-9.2	19,415	-0.05%	大買/大賣/
2020/11/27	35.7	74.14	62.1	74.40	74.40	-26.4	18,575	-0.14%
2020/11/26	37.2	73.08	63.2	73.26	73.50	-26.1	18,466	-0.14%
2020/11/25	50.3	73.15	79.5	73.27	72.50	-29.2	18,502	-0.16%
2020/11/24	78.8	73.86	64.3	73.94	73.40	14.5	18,396	0.08%
2020/11/23	73.7	74.25	95.1	74.05	73.90	-21.4	18,267	-0.12%
2020/11/20	51.4	72.71	45.1	72.60	72.90	6.3	18,014	0.03%
2020/11/19	33.3	72.60	47.2	72.88	72.90	-13.9	17,935	-0.08%
2020/11/18	33.6	72.86	76.5	72.97	73.00	-42.9	17,866	-0.24%
2020/11/17	110.7	72.58	63.2	72.50	72.00	47.6	17,771	0.27%	大買/
2020/11/16	29.2	71.36	59.2	71.62	71.90	-30	17,998	-0.17%
2020/11/13	51.8	70.54	54.2	70.48	70.50	-2.5	18,176	-0.01%
2020/11/12	93.2	71.79	85.6	71.88	72.00	7.6	18,262	0.04%
2020/11/11	75.6	71.34	109.8	71.32	71.50	-34.2	18,128	-0.19%	大賣/
2020/11/10	62.8	71.04	109.3	71.07	71.50	-46.4	17,981	-0.26%	大賣/
2020/11/09	110.1	69.60	165	69.69	70.20	-54.9	17,538	-0.31%	大買/大賣/
2020/11/06	79.3	68.37	101.7	68.51	68.70	-22.4	17,342	-0.13%	大賣/
2020/11/05	79.6	68.07	113.3	67.97	68.20	-33.7	17,146	-0.20%	大賣/
2020/11/04	82.4	67.19	133.8	67.45	68.00	-51.4	16,930	-0.30%	大賣/
2020/11/03	182.8	67.22	168.1	66.79	66.80	14.7	16,716	0.09%	大買/大賣/
2020/11/02	158.8	66.77	347.6	66.85	66.80	-188.8	16,467	-1.15%	大買/大賣/鉅額交易
2020/10/30	33.3	62.97	50.1	63.25	63.20	-16.7	15,418	-0.11%
2020/10/29	73	62.10	64	61.89	62.50	9	15,695	0.06%
2020/10/28	76.5	63.44	54.2	63.57	63.10	22.3	16,235	0.14%
2020/10/27	126.6	64.88	66.4	64.83	64.40	60.2	16,273	0.37%	大買/
2020/10/26	202.3	66.43	163.3	66.33	66.30	39	16,341	0.24%	大買/大賣/
2020/10/23	56.1	64.95	71.2	64.99	65.20	-15	16,041	-0.09%
2020/10/22	100.1	64.12	53	64.17	64.40	47.1	16,502	0.29%
2020/10/21	77.5	63.76	167	63.71	64.10	-89.5	16,708	-0.54%	大賣/
2020/10/20	55	62.24	65.1	62.40	61.90	-10.1	16,222	-0.06%
2020/10/19	19.1	61.94	29	62.02	61.90	-9.9	16,103	-0.06%
2020/10/16	52.1	61.65	50	61.77	61.20	2.1	16,002	0.01%
2020/10/15	32.3	61.15	41	61.34	61.30	-8.7	15,922	-0.05%
2020/10/14	71	61.15	23.4	61.35	60.90	47.6	15,768	0.30%
2020/10/13	34	61.66	14	61.66	61.80	20	15,618	0.13%
2020/10/12	82.9	62.07	59	62.24	62.10	23.9	15,523	0.15%
2020/10/08	41.3	61.14	134	61.13	61.50	-92.7	15,126	-0.61%	大賣/
2020/10/07	40	60.10	31	60.29	60.10	9	14,997	0.06%
2020/10/06	58	60.87	35	61.13	60.20	23	15,039	0.15%
2020/10/05	69	60.62	63	60.74	60.50	6	15,004	0.04%
2020/09/30	32	59.12	38	59.39	59.20	-6	14,959	-0.04%
2020/09/29	48.3	59.19	33	59.44	58.60	15.3	15,097	0.10%
2020/09/28	43.4	59.90	33	60.19	60.20	10.4	15,071	0.07%
2020/09/25	34	58.51	38	58.72	58.90	-4	15,081	-0.03%
2020/09/24	75.1	58.73	51	58.77	58.20	24.1	15,193	0.16%
2020/09/23	34.1	60.01	27	60.06	59.90	7.1	15,347	0.05%
2020/09/22	42.1	60.67	21	60.55	60.40	21.1	15,304	0.14%
2020/09/21	19.1	62.16	6	62.25	61.70	13.1	15,289	0.09%
2020/09/18	13.1	62.44	30	62.52	62.40	-16.9	15,308	-0.11%
2020/09/17	21.1	62.40	33	62.54	62.30	-11.9	15,266	-0.08%
2020/09/16	45.5	62.56	12	62.63	62.40	33.5	15,278	0.22%
2020/09/15	20.4	61.99	21	62.04	62.00	-0.6	15,188	0.00%
2020/09/14	9	61.58	33	61.75	61.60	-24	15,276	-0.16%
2020/09/11	14.1	61.27	36.1	61.35	61.30	-22	15,249	-0.14%
2020/09/10	67	61.83	27	61.44	61.20	40	15,305	0.26%
2020/09/09	60	61.03	46	61.43	62.00	14	15,289	0.09%
2020/09/08	26.1	61.13	27	61.16	61.40	-0.9	15,271	-0.01%
2020/09/07	18.1	60.82	25	60.96	61.00	-6.9	15,274	-0.05%
2020/09/04	40	59.38	9	59.46	59.50	31	15,281	0.20%
2020/09/03	37.4	60.30	26	60.43	60.30	11.3	15,251	0.07%
2020/09/02	70.3	60.31	5	59.98	60.20	65.3	15,232	0.43%
2020/09/01	10.2	60.93	104.1	61.01	61.30	-94	15,085	-0.62%	大賣/
2020/08/31	144	61.99	18	61.95	61.20	126	15,154	0.83%	大買/鉅額交易
2020/08/28	23	61.16	28.3	61.21	61.10	-5.3	15,030	-0.04%
2020/08/27	20	61.84	112	62.15	61.60	-92	15,205	-0.61%	大賣/
2020/08/26	115	62.14	6	61.95	61.90	109	15,197	0.72%	大買/鉅額交易
2020/08/25	20.1	62.26	16	62.50	62.10	4.1	15,200	0.03%
2020/08/24	30	61.33	15.3	61.55	61.30	14.7	15,508	0.09%
2020/08/21	25.1	61.57	11.1	61.61	61.90	14	15,499	0.09%
2020/08/20	79	61.25	57	62.22	61.10	22	15,442	0.14%
2020/08/19	121.4	65.55	63	65.30	64.80	58.4	15,036	0.39%	大買/
2020/08/18	53	67.31	19	67.19	67.00	34	14,760	0.23%
2020/08/17	33	67.67	21	68.06	68.40	12	14,617	0.08%
2020/08/14	72	67.00	20	66.99	66.80	52	14,748	0.35%
2020/08/13	46	68.36	24	68.26	68.00	22	14,659	0.15%
2020/08/12	30	69.73	15.2	69.80	69.90	14.8	14,630	0.10%
2020/08/11	14	70.60	8	70.68	70.40	6	14,577	0.04%
2020/08/10	16.1	70.63	25	70.73	70.40	-8.9	14,476	-0.06%
2020/08/07	41	70.52	33	70.71	70.30	8	14,458	0.06%
2020/08/06	42.4	70.77	20	70.81	70.90	22.4	14,345	0.16%
2020/08/05	79.2	70.53	34.1	70.51	70.30	45.1	14,191	0.32%
2020/08/04	138	71.23	74.3	70.79	70.60	63.7	13,930	0.46%	大買/
2020/08/03	301.1	72.81	124.3	72.04	71.60	176.8	13,492	1.31%	大買/大賣/鉅額交易
2020/07/31	93	75.41	61	75.59	75.60	32	12,811	0.25%
2020/07/30	80.2	74.67	64.6	75.19	75.50	15.6	12,677	0.12%
2020/07/29	43.1	72.58	61	72.69	72.50	-17.9	12,382	-0.14%
2020/07/28	155	74.17	81	74.31	70.70	74	12,268	0.60%	大買/
2020/07/27	42	73.95	97	73.74	73.00	-55	11,638	-0.47%
2020/07/24	27	70.09	6	72.08	69.90	21	11,081	0.19%
2020/07/23	10	71.24	7	71.66	71.80	3	10,898	0.03%
2020/07/22	14	71.96	14	72.12	71.80	0	10,879	0.00%
2020/07/21	28	72.25	42	71.72	72.00	-14	10,752	-0.13%
2020/07/20	5	69.78	4	70.13	70.60	1	10,653	0.01%
2020/07/17	6	69.55	2	69.80	69.30	4	10,703	0.04%
2020/07/16	15.2	69.89	3	69.83	69.70	12.2	10,702	0.11%
2020/07/15	7	71.11	6	70.97	70.70	1	10,723	0.01%
2020/07/14	17	71.29	2.2	71.30	70.70	14.9	10,890	0.14%
2020/07/13	4	71.77	13	72.71	72.40	-9	10,838	-0.08%
2020/07/10	9	71.19	16	71.18	71.60	-7	10,829	-0.06%
2020/07/09	14	70.36	8	70.81	70.40	6	10,785	0.06%
2020/07/08	21	69.23	1	69.01	69.50	20	10,545	0.19%
2020/07/07	11	70.75	5.1	70.68	70.50	5.9	10,396	0.06%
2020/07/06	18	71.47	14	71.67	71.60	4	10,289	0.04%
2020/07/03	57	72.55	24	72.30	71.90	33	10,198	0.32%
2020/07/02	48.2	71.33	51	71.43	72.70	-2.9	10,104	-0.03%
2020/07/01	6	67.15	10	67.93	68.00	-4	9,887	-0.04%
2020/06/30	10	67.09	2	68.00	67.60	8	9,908	0.08%
2020/06/29	5	67.40	1	67.50	67.30	4	9,975	0.04%
2020/06/24	11	67.92	13	68.08	68.00	-2	10,071	-0.02%
2020/06/23	23	67.43	2	67.85	67.80	21	10,170	0.21%
2020/06/22	7	67.91	7	68.19	68.20	0	10,310	0.00%
2020/06/19	2	67.90	12	68.00	68.20	-10	10,480	-0.10%
2020/06/18	6	67.13	2	67.85	67.50	4	10,454	0.04%
2020/06/17	1	67.50	15	67.77	68.00	-14	10,597	-0.13%
2020/06/16	13	67.78	18	67.54	67.30	-5	10,947	-0.05%
2020/06/15	2	65.75	20	66.50	65.60	-18	11,239	-0.16%
2020/06/12	7	65.56	6.1	65.38	66.30	0.9	11,406	0.01%
2020/06/11	14	67.21	2.1	66.46	66.50	11.9	11,576	0.10%
2020/06/10	1	66.81	26	67.82	68.00	-25	11,675	-0.21%
2020/06/09	32	66.74	9	66.69	66.20	23	11,883	0.19%
2020/06/08	16.1	68.12	5	67.96	68.00	11.1	12,024	0.09%
2020/06/05	2	68.10	16	67.92	68.20	-14	11,980	-0.12%
2020/06/04	7	66.81	22	66.77	66.80	-15	11,922	-0.13%
2020/06/03	20	66.44	47.2	66.05	66.50	-27.2	12,037	-0.23%
2020/06/02	10	63.36	9	63.43	63.50	1	11,846	0.01%
2020/06/01	6	62.68	12.2	62.70	62.80	-6.2	11,862	-0.05%
2020/05/29	19	61.76	7	61.96	61.80	12	11,822	0.10%
2020/05/28	17	61.16	3	61.33	61.30	14	11,579	0.12%
2020/05/27	19	61.16	3	61.47	61.00	16	11,656	0.14%
2020/05/26	12.1	61.21	0	0.00	61.40	12.1	11,723	0.10%
2020/05/25	7.2	60.75	2	61.40	61.10	5.2	11,733	0.04%
2020/05/22	14	61.99	3	61.57	61.30	11	11,709	0.09%
2020/05/21	10	62.13	2	62.35	63.00	8	11,682	0.07%
2020/05/20	10	61.45	10	61.41	61.70	0	11,415	0.00%
2020/05/19	11	62.15	0	0.00	62.20	11	11,304	0.10%
2020/05/18	31.3	63.29	2	63.90	62.60	29.3	11,249	0.26%
2020/05/15	4	65.90	13	66.05	66.40	-9	11,217	-0.08%
2020/05/14	6	66.80	10	66.72	66.50	-4	11,200	-0.04%
2020/05/13	1	66.80	2	67.85	68.00	-1	11,150	-0.01%
2020/05/12	11	67.92	3	67.93	68.10	8	11,132	0.07%
2020/05/11	8	68.70	10	68.81	68.90	-2	11,207	-0.02%
2020/05/08	3.1	67.57	19	67.82	67.60	-15.9	11,212	-0.14%
2020/05/07	0	0.00	19	66.25	66.20	-19	11,275	-0.17%
2020/05/06	3.1	64.49	0	0.00	64.40	3.1	11,311	0.03%
2020/05/05	3	65.13	5.1	65.24	65.00	-2.1	11,260	-0.02%
2020/05/04	28	63.99	2	63.85	64.40	26	11,292	0.23%
2020/04/30	6	66.87	7	66.13	67.10	-1	11,242	-0.01%
2020/04/29	3	65.23	8.1	65.77	65.30	-5.1	11,365	-0.04%
2020/04/28	6	64.65	1	64.50	64.80	5	11,470	0.04%
2020/04/27	5	65.16	5	65.18	65.30	0	11,653	0.00%
2020/04/24	1	62.50	3	63.50	63.10	-2	11,585	-0.02%
2020/04/23	6	63.45	3	63.03	63.30	3	11,663	0.03%
2020/04/22	7	62.34	3	62.53	62.60	4	11,688	0.03%
2020/04/21	9	63.93	6	64.30	63.10	3	11,654	0.03%
2020/04/20	13	65.35	2	66.00	65.50	11	11,622	0.09%
2020/04/17	8	66.23	8	66.31	66.80	0	11,566	0.00%
2020/04/16	10	65.00	2	65.00	64.70	8	11,381	0.07%
2020/04/15	19	65.65	9	65.76	65.50	10	11,416	0.09%
2020/04/14	6	65.88	24	65.42	65.00	-18	11,362	-0.16%
2020/04/13	0	62.10	0	0.00	62.00	0	11,287	0.00%
2020/04/10	4	61.55	0	0.00	61.50	4	11,466	0.03%
2020/04/09	7	62.64	6	62.73	62.20	1	11,485	0.01%
2020/04/08	17	62.06	9.5	62.19	62.00	7.5	11,471	0.07%
2020/04/07	4	60.95	9	60.73	61.70	-5	11,386	-0.04%
2020/04/06	3.1	57.19	1	58.70	58.80	2.1	11,236	0.02%
2020/04/01	8	57.58	0	0.00	57.20	8	11,185	0.07%
2020/03/31	8	59.15	2	59.30	58.60	6	11,129	0.05%
2020/03/30	0	0.00	1	59.90	59.20	-1	10,968	-0.01%
2020/03/27	10	60.29	5	59.94	59.80	5	10,829	0.05%
2020/03/26	5	59.72	2	59.95	59.80	3	10,723	0.03%
2020/03/25	4	57.93	7	59.26	58.90	-3	10,656	-0.03%
2020/03/24	3	54.93	12	53.00	54.30	-9	10,519	-0.09%
2020/03/23	11.1	51.05	1	51.50	51.00	10.1	10,435	0.10%
2020/03/20	1	53.14	2	53.50	54.20	-1	10,359	-0.01%
2020/03/19	5	50.76	6	50.40	50.20	-1	10,011	-0.01%
2020/03/18	5.3	56.62	0	0.00	55.50	5.3	10,048	0.05%
2020/03/17	12.1	58.12	1	56.50	57.70	11.1	10,224	0.11%
2020/03/16	4.1	60.16	3	60.30	59.30	1.1	10,022	0.01%
2020/03/13	15	58.29	37.5	60.09	61.00	-22.5	9,798	-0.23%
2020/03/12	5	64.58	15	64.42	62.70	-10	9,516	-0.11%
2020/03/11	3.2	68.59	0	0.00	67.30	3.2	9,733	0.03%
2020/03/10	5	67.56	0	0.00	68.00	5	9,658	0.05%
2020/03/09	19	68.96	2	69.45	68.90	17	9,586	0.18%
2020/03/06	2	71.40	0	0.00	71.50	2	9,420	0.02%
2020/03/05	3.1	72.61	2.2	73.50	73.60	0.9	9,344	0.01%
2020/03/04	0	0.00	1	72.10	72.50	-1	9,349	-0.01%
2020/03/03	4	71.73	2	72.05	72.50	2	9,314	0.02%
2020/02/27	1	71.99	2	72.05	71.30	-1	9,246	-0.01%
2020/02/26	5	72.88	0	0.00	72.80	5	9,077	0.06%
2020/02/25	1	73.70	0	0.00	73.50	1	9,010	0.01%
2020/02/24	8.1	73.92	2	74.05	73.90	6.1	9,016	0.07%
2020/02/21	1	75.50	0	0.00	75.20	1	9,019	0.01%
2020/02/19	2	76.40	4	76.75	76.40	-2	9,065	-0.02%
2020/02/18	6	75.00	0.1	75.60	75.60	5.9	8,985	0.07%
2020/02/17	1	76.70	0	0.00	76.70	1	8,827	0.01%
2020/02/13	1	77.50	3	77.67	77.50	-2	8,799	-0.02%
2020/02/12	0	0.00	6	77.83	77.50	-6	8,803	-0.07%
2020/02/11	3	75.73	1	76.40	76.20	2	8,754	0.02%
2020/02/10	4	74.95	0	0.00	74.90	4	8,744	0.05%
2020/02/07	15.1	75.12	0	0.00	74.80	15.1	8,701	0.17%
2020/02/06	8	77.41	0	0.00	77.90	8	8,646	0.09%
2020/02/05	1	73.80	4	74.63	74.80	-3	8,659	-0.03%
2020/02/04	5	73.80	2	72.60	73.70	3	8,637	0.03%
2020/02/03	7	71.74	11	72.00	72.80	-4	8,920	-0.04%
2020/01/31	1	74.40	0	0.00	74.60	1	8,719	0.01%
2020/01/30	11.2	74.01	4	74.35	74.10	7.2	8,623	0.08%
2020/01/20	0	0.00	4	79.38	79.00	-4	8,516	-0.05%
2020/01/17	1.1	78.63	2	79.60	79.30	-1	8,578	-0.01%
2020/01/16	9	79.12	3	79.17	79.30	6	8,546	0.07%
2020/01/15	4.5	81.73	2	81.00	81.10	2.5	8,523	0.03%
2020/01/13	1	79.60	2	79.75	80.70	-1	8,442	-0.01%
2020/01/10	3.3	79.12	1	79.40	79.60	2.3	8,495	0.03%
2020/01/09	2.8	79.45	5	79.10	79.80	-2.3	8,521	-0.03%
2020/01/08	5.2	77.92	1	77.80	77.40	4.2	8,510	0.05%
2020/01/07	2	78.85	3	78.70	78.70	-1	8,542	-0.01%
2020/01/06	9.2	78.87	1	78.30	78.70	8.2	8,755	0.09%
2020/01/03	6	81.80	7.7	81.33	81.80	-1.7	8,582	-0.02%
2020/01/02	2.1	82.70	0	0.00	82.80	2.1	8,527	0.02%
2019/12/31	4.2	83.53	0	0.00	83.20	4.2	8,480	0.05%
2019/12/30	4.1	84.34	0	0.00	84.40	4.1	8,544	0.05%
2019/12/27	0.1	84.80	1	84.90	85.20	-0.9	8,590	-0.01%
2019/12/26	3	83.90	0	0.00	83.50	3	8,570	0.04%
2019/12/25	2.1	84.09	0.3	83.80	83.90	1.8	8,771	0.02%
2019/12/24	10.1	84.60	3	85.10	84.80	7.1	8,826	0.08%
2019/12/23	1	84.80	8	85.10	85.40	-7	8,875	-0.08%
2019/12/20	1	83.80	3.2	84.14	84.60	-2.2	8,966	-0.02%
2019/12/19	9.1	84.36	3	84.80	84.30	6.1	8,871	0.07%
2019/12/18	4.5	84.84	5	85.04	85.40	-0.5	8,868	-0.01%
2019/12/17	1	84.50	2.1	84.84	85.00	-1.1	8,897	-0.01%
2019/12/16	7.8	84.63	2	85.15	84.10	5.8	8,840	0.07%
2019/12/13	80.1	85.02	79	85.68	85.20	1.1	8,802	0.01%
2019/12/12	6	82.43	26	83.28	84.60	-20	8,463	-0.24%
2019/12/11	3	80.10	2	80.20	80.40	1	8,097	0.01%
2019/12/10	4	80.08	2	80.10	80.10	2	8,112	0.02%
2019/12/09	26	80.18	26	80.11	80.00	0	8,131	0.00%
2019/12/06	20.2	80.15	44.3	80.80	79.70	-24.1	8,083	-0.30%
2019/12/05	0	0.00	6	76.80	76.80	-6	7,592	-0.08%
2019/12/04	2.1	74.57	0	0.00	75.00	2.1	7,606	0.03%
2019/12/03	2	75.00	0	0.00	75.50	2	7,716	0.03%
2019/12/02	0	0.00	0	75.50	75.80	0	7,812	0.00%
2019/11/29	10	76.02	0	0.00	75.60	10	7,862	0.13%
2019/11/28	0	0.00	1	77.30	77.00	-1	7,783	-0.01%
2019/11/27	3	77.53	2	77.40	77.10	1	7,896	0.01%
2019/11/26	2	77.35	2	77.80	77.30	0	7,862	0.00%
2019/11/25	1	77.50	0	0.00	77.00	1	7,680	0.01%
2019/11/22	1	78.20	1	77.70	77.80	0	7,778	0.00%
2019/11/21	7.2	77.09	5.1	77.68	77.60	2.2	7,774	0.03%
2019/11/20	0	0.00	3	79.80	79.70	-3	7,740	-0.04%
2019/11/19	1	79.00	1	79.00	79.00	0	7,789	0.00%
2019/11/18	3.9	79.19	1	78.70	79.70	2.9	7,801	0.04%
2019/11/15	0	0.00	3	78.60	78.20	-3	7,873	-0.04%
2019/11/14	1	77.70	0	0.00	78.00	1	7,949	0.01%
2019/11/13	0	0.00	2.2	78.18	78.00	-2.2	7,971	-0.03%
2019/11/12	1	78.10	1	78.30	78.30	0	8,045	0.00%
2019/11/08	8.2	78.82	2	78.65	78.30	6.2	8,226	0.07%
2019/11/07	0	0.00	6	79.98	79.70	-6	8,241	-0.07%
2019/11/06	0	79.20	0	0.00	79.60	0	8,235	0.00%
2019/11/05	2	79.85	1	80.50	80.00	1	8,257	0.01%
2019/11/04	12	80.08	4	80.25	80.50	8	8,371	0.10%
2019/11/01	3.1	79.99	1	79.70	80.00	2.1	8,352	0.03%
2019/10/31	6	80.23	10	80.10	79.50	-4	8,472	-0.05%
2019/10/30	2	77.75	0	0.00	77.60	2	8,159	0.02%
2019/10/28	10	78.09	0	0.00	78.10	10	8,187	0.12%
2019/10/25	1	79.00	0	0.00	79.40	1	8,106	0.01%
2019/10/24	4	79.05	1	79.00	79.20	3	8,088	0.04%
2019/10/23	0	0.00	2.1	78.96	78.60	-2.1	8,067	-0.03%
2019/10/22	3.1	77.86	4	77.97	78.00	-0.9	8,044	-0.01%
2019/10/21	7.8	77.74	1	77.70	77.70	6.8	8,103	0.08%
2019/10/18	2	78.05	6.2	77.97	78.00	-4.2	8,128	-0.05%
2019/10/17	8	76.89	0	0.00	77.40	8	8,228	0.10%
2019/10/16	2	77.50	1	77.00	77.00	1	8,205	0.01%
2019/10/15	15	76.93	5	76.80	76.80	10	8,254	0.12%
2019/10/14	17	75.36	26	75.92	76.80	-9	8,264	-0.11%
2019/10/09	1	72.80	0	0.00	72.40	1	8,101	0.01%
2019/10/08	2	73.45	3	74.10	74.00	-1	8,099	-0.01%
2019/10/07	0	0.00	1	73.50	73.40	-1	8,278	-0.01%
2019/10/04	1	72.40	0	0.00	72.80	1	8,355	0.01%
2019/10/02	2	72.85	0	0.00	73.30	2	8,296	0.02%
2019/10/01	0	0.00	2	73.15	73.50	-2	8,350	-0.02%
2019/09/27	0.1	70.70	0	0.00	70.80	0.1	8,282	0.00%
2019/09/26	0	0.00	2	71.50	71.40	-2	8,331	-0.02%
2019/09/25	12	72.04	8	72.00	71.30	4	8,390	0.05%
2019/09/24	1	73.20	2	73.30	73.30	-1	8,450	-0.01%
2019/09/23	2	72.60	0	0.00	73.10	2	8,466	0.02%
2019/09/20	0	0.00	1	73.20	73.30	-1	8,498	-0.01%
2019/09/18	0.6	72.60	1	73.10	73.00	-0.4	8,527	0.00%
2019/09/17	1	73.00	2	73.05	73.10	-1	8,568	-0.01%
2019/09/16	1	72.30	1	72.00	72.10	0	8,579	0.00%
2019/09/11	1	70.50	0	0.00	71.00	1	8,831	0.01%
2019/09/09	0	0.00	1	71.90	71.60	-1	8,867	-0.01%
2019/09/05	1	71.40	1	71.70	72.00	0	8,908	0.00%
2019/09/04	1	70.00	1	70.70	71.30	0	8,789	0.00%
2019/09/03	1	69.80	0	0.00	69.50	1	8,737	0.01%
2019/09/02	0	0.00	4	71.13	71.50	-4	8,712	-0.05%
2019/08/30	1	71.50	4	70.68	71.40	-3	8,733	-0.03%
2019/08/29	0	0.00	25	68.54	69.90	-25	8,673	-0.29%
2019/08/28	2	68.50	3	68.73	69.00	-1	8,764	-0.01%
2019/08/27	0	0.00	1	68.90	69.00	-1	8,869	-0.01%
2019/08/26	3	69.07	1	68.60	68.40	2	8,972	0.02%
2019/08/23	3	70.70	3	70.97	70.70	0	9,005	0.00%
2019/08/22	8	70.53	8	70.45	70.70	0	9,030	0.00%
2019/08/21	1	69.50	2	69.50	69.30	-1	9,194	-0.01%
2019/08/20	0	0.00	6	69.00	69.30	-6	9,215	-0.07%
2019/08/19	0	0.00	6	68.60	68.70	-6	9,189	-0.07%
2019/08/15	4	66.98	2	66.70	67.00	2	9,413	0.02%
2019/08/14	0	68.10	2	68.20	68.30	-2	9,544	-0.02%
2019/08/13	8	66.95	0.5	66.60	66.60	7.5	9,528	0.08%
2019/08/12	2	69.10	1	69.00	68.90	1	9,513	0.01%
2019/08/08	0	0.00	4	68.90	68.90	-4	9,494	-0.04%
2019/08/07	0	0.00	1	68.70	68.80	-1	9,495	-0.01%
2019/08/06	0	68.30	0	0.00	68.30	0	9,502	0.00%
2019/08/05	10	69.30	1	68.50	68.80	9	9,329	0.10%
2019/08/02	3	68.80	0	0.00	68.80	3	9,263	0.03%
2019/08/01	5	70.14	3	70.60	69.40	2	9,148	0.02%
2019/07/31	0	0.00	1	70.60	69.90	-1	9,127	-0.01%
2019/07/26	4	69.70	0	0.00	69.60	4	9,208	0.04%
2019/07/25	3	70.77	0	0.00	71.00	3	9,277	0.03%
2019/07/24	1	70.60	0	0.00	70.90	1	9,355	0.01%
2019/07/23	0	0.00	7	71.49	71.00	-7	9,462	-0.07%
2019/07/22	5	70.36	0	0.00	70.50	5	9,449	0.05%
2019/07/19	2	70.40	1	70.00	70.40	1	9,486	0.01%
2019/07/18	5	67.50	1	68.00	67.60	4	9,468	0.04%
2019/07/17	2	67.45	0	0.00	67.50	2	9,487	0.02%
2019/07/16	1	69.30	3	69.27	69.10	-2	9,416	-0.02%
2019/07/15	0	0.00	3	69.13	69.10	-3	9,449	-0.03%
2019/07/12	2	67.60	3	68.03	67.50	-1	9,592	-0.01%
2019/07/11	6	68.05	6	68.25	68.40	0	10,008	0.00%
2019/07/10	4	66.08	29	65.69	66.10	-25	9,776	-0.26%
2019/07/09	1	64.00	1	64.30	64.10	0	9,693	0.00%
2019/07/08	23	64.60	0	0.00	64.50	23	9,752	0.24%
2019/07/05	2	66.15	4	66.50	66.20	-2	9,730	-0.02%
2019/07/04	3	65.50	1	65.50	65.30	2	9,683	0.02%
2019/07/03	0	0.00	1	64.10	64.40	-1	9,581	-0.01%
2019/07/02	4	65.53	1	65.60	64.60	3	9,582	0.03%
2019/07/01	4	64.50	10	66.73	66.10	-6	9,615	-0.06%
2019/06/28	2	62.40	0	0.00	61.50	2	9,809	0.02%
2019/06/27	0	0.00	4	63.05	62.80	-4	9,949	-0.04%
2019/06/26	2	60.65	0	0.00	60.50	2	9,960	0.02%
2019/06/21	2	62.70	0	0.00	63.20	2	10,262	0.02%
2019/06/20	0	0.00	3	62.73	62.50	-3	10,219	-0.03%
2019/06/19	2	62.25	9	60.26	62.30	-7	10,393	-0.07%
2019/06/18	6	58.65	0.2	58.70	58.40	5.8	10,199	0.06%
2019/06/17	6	58.92	0	0.00	58.40	6	10,296	0.06%
2019/06/13	1	60.10	0	0.00	60.60	1	10,283	0.01%
2019/06/12	1	60.60	0	0.00	60.50	1	10,412	0.01%
2019/06/10	0	0.00	6	59.45	59.90	-6	10,344	-0.06%
2019/06/06	9	59.12	2	58.70	58.70	7	10,348	0.07%
2019/06/05	2	59.70	0	0.00	60.00	2	10,363	0.02%
2019/06/04	3	59.03	0	0.00	59.00	3	10,403	0.03%
2019/06/03	4	59.35	2	60.20	60.00	2	10,359	0.02%
2019/05/30	2	59.00	2	58.70	58.60	0	10,173	0.00%
2019/05/29	1	57.80	0	0.00	58.40	1	10,248	0.01%
2019/05/28	2	58.80	0	0.00	58.40	2	10,391	0.02%
2019/05/24	3	58.53	1	58.70	58.60	2	10,320	0.02%
2019/05/23	25	59.11	17	58.88	58.30	8	10,236	0.08%
2019/05/21	11	62.65	11	62.51	62.60	0	9,963	0.00%
2019/05/20	7	64.70	8	64.89	64.50	-1	9,737	-0.01%
2019/05/17	11	67.55	11	65.60	65.60	0	9,654	0.00%
2019/05/16	4.1	67.79	3	68.43	68.50	1.1	9,537	0.01%
2019/05/14	0	0.00	3	66.40	66.80	-3	9,451	-0.03%
2019/05/13	1	68.20	2	68.50	68.00	-1	9,360	-0.01%
2019/05/10	1	69.40	0	0.00	68.80	1	9,428	0.01%
2019/05/09	2	69.35	2	69.60	69.40	0	9,431	0.00%
2019/05/08	1	69.70	0	0.00	70.00	1	9,355	0.01%
2019/05/07	1	71.00	0	0.00	71.00	1	9,252	0.01%
2019/05/06	5	70.18	2	70.65	71.40	3	9,312	0.03%
2019/05/03	2	70.45	3	71.83	72.00	-1	9,211	-0.01%
2019/05/02	1	70.70	0	0.00	70.70	1	9,077	0.01%
2019/04/30	1	72.10	0	0.00	71.70	1	8,938	0.01%
2019/04/26	1	72.80	1	73.70	73.10	0	8,692	0.00%
2019/04/25	0	0.00	1	74.30	73.60	-1	8,641	-0.01%
2019/04/24	2	73.25	1	73.40	73.10	1	8,561	0.01%
2019/04/23	0	0.00	1.2	74.83	74.30	-1.2	8,439	-0.01%
2019/04/19	0	0.00	1	75.00	75.50	-1	8,333	-0.01%
2019/04/17	12	76.36	15	75.35	75.20	-3	8,000	-0.04%
2019/04/16	0	0.00	2	71.00	71.00	-2	7,571	-0.03%
2019/04/12	1.1	70.24	0	0.00	69.70	1.1	7,682	0.01%
2019/04/11	1	71.60	0	0.00	71.40	1	7,774	0.01%
2019/04/10	0	71.40	2	71.00	71.80	-2	7,888	-0.03%
2019/04/09	0.2	70.40	4	71.08	70.80	-3.8	7,839	-0.05%
2019/04/08	9	70.61	4	70.80	70.60	5	7,828	0.06%
2019/04/03	0	70.60	3	70.63	70.80	-3	7,723	-0.04%
2019/04/02	24	69.83	19	71.02	70.60	5	7,607	0.07%
2019/04/01	0	0.00	1	68.20	68.70	-1	7,262	-0.01%
2019/03/28	0	0.00	1	68.20	67.70	-1	7,034	-0.01%
2019/03/27	15	68.39	13	68.73	68.40	2	7,012	0.03%
2019/03/26	2	66.90	4	66.35	67.50	-2	6,729	-0.03%
2019/03/25	0	0.00	4	65.10	65.00	-4	6,562	-0.06%
2019/03/22	2	66.05	7	65.80	65.90	-5	6,510	-0.08%
2019/03/21	9	63.60	1	63.40	63.70	8	6,275	0.13%
2019/03/20	0	0.00	2	63.10	63.00	-2	6,223	-0.03%
2019/03/19	1	62.70	0	0.00	62.60	1	6,138	0.02%
2019/03/18	2	62.10	1	62.70	62.70	1	6,069	0.02%
2019/03/15	0	0.00	2	63.30	62.10	-2	6,038	-0.03%
2019/03/11	2	62.50	0	0.00	62.20	2	6,135	0.03%
2019/03/07	0	0.00	2	64.40	63.10	-2	6,360	-0.03%
2019/03/06	3	63.87	5	64.52	64.00	-2	6,505	-0.03%
2019/03/05	1	63.30	0	0.00	63.50	1	6,669	0.01%
2019/03/04	4	62.10	0	0.00	63.80	4	6,652	0.06%
2019/02/27	1	65.00	0	0.00	62.90	1	6,563	0.02%
2019/02/26	0	0.00	8	64.88	64.50	-8	6,364	-0.13%
2019/02/21	1	59.50	1	59.90	59.90	0	6,438	0.00%
2019/02/20	0	0.00	1.1	60.21	60.40	-1.1	6,453	-0.02%
2019/02/19	0	0.00	1	58.80	58.60	-1	6,429	-0.02%
2019/02/15	0.2	58.90	0	0.00	58.90	0.2	6,520	0.00%
2019/02/14	1	58.90	0	0.00	58.80	1	6,611	0.02%
2019/02/11	1.2	59.84	1	58.60	58.80	0.2	6,641	0.00%
2019/01/29	2.1	59.33	2	59.70	59.90	0.1	6,593	0.00%
2019/01/28	0	0.00	0.5	60.20	60.50	-0.5	6,591	-0.01%
2019/01/25	0	0.00	2	60.25	60.50	-2	6,638	-0.03%
2019/01/22	0.1	58.30	0	0.00	58.50	0.1	6,784	0.00%
2019/01/21	0	0.00	2	59.20	58.80	-2	6,848	-0.03%
2019/01/17	3	58.23	3	58.20	58.10	0	6,967	0.00%
2019/01/16	3	58.30	2	58.85	58.60	1	7,031	0.01%
2019/01/15	0	0.00	2	57.85	58.60	-2	7,036	-0.03%
2019/01/11	0.2	57.50	1	57.20	57.60	-0.8	7,172	-0.01%
2019/01/10	1	56.80	0	0.00	57.00	1	7,175	0.01%
2019/01/09	1	55.40	1	55.80	56.30	0	7,187	0.00%
2019/01/07	3	55.27	0.1	55.30	55.00	3	7,232	0.04%
2019/01/04	2	54.90	4	55.13	55.20	-2	7,246	-0.03%
2019/01/03	11	54.66	16	55.96	56.00	-5	7,624	-0.07%
2019/01/02	6.1	57.01	6	56.60	56.50	0.1	7,538	0.00%
2018/12/27	5	58.30	0	0.00	57.90	5	7,546	0.07%
2018/12/26	1.1	57.00	0	0.00	57.00	1.1	7,610	0.01%
2018/12/24	1	58.90	1	59.20	58.10	0	7,704	0.00%
2018/12/21	2	59.00	0	0.00	58.70	2	7,891	0.03%
2018/12/20	1	60.00	2	60.00	59.80	-1	7,815	-0.01%
2018/12/19	0.1	59.80	1	60.50	60.30	-0.9	7,768	-0.01%
2018/12/18	0	0.00	1	60.10	59.80	-1	7,823	-0.01%
2018/12/12	2	60.00	0	0.00	60.00	2	7,921	0.03%
2018/12/11	1	58.80	1	59.50	58.80	0	7,865	0.00%
2018/12/10	2	59.60	1	59.70	59.40	1	7,909	0.01%
2018/12/06	2	60.05	2	60.75	59.70	0	7,958	0.00%
2018/12/04	1	64.60	0	0.00	64.60	1	7,838	0.01%
2018/12/03	2	64.45	2	63.80	64.50	0	7,809	0.00%
2018/11/30	0	0.00	1	62.00	62.40	-1	7,672	-0.01%
2018/11/29	5	62.36	3	63.30	62.00	2	7,506	0.03%
2018/11/28	1	59.60	2	62.70	62.50	-1	7,288	-0.01%
2018/11/27	1	57.90	2	56.90	58.00	-1	7,017	-0.01%
2018/11/26	1	57.10	1	57.40	57.40	0	7,023	0.00%
2018/11/23	2	56.60	0	0.00	56.40	2	6,968	0.03%
2018/11/22	2	56.60	0	0.00	56.50	2	6,958	0.03%
2018/11/21	0	0.00	5	56.94	56.60	-5	6,904	-0.07%
2018/11/20	8	58.10	2	57.80	57.60	6	6,686	0.09%
2018/11/19	2	59.50	1	59.90	59.70	1	6,557	0.02%
2018/11/16	0	0.00	10.5	60.05	60.30	-10.5	6,541	-0.16%
2018/11/15	0	0.00	2	59.50	59.50	-2	6,510	-0.03%
2018/11/14	5	59.36	0	0.00	59.50	5	6,473	0.08%
2018/11/13	6	59.53	0	0.00	59.50	6	6,465	0.09%
2018/11/12	1	60.80	5	61.42	61.00	-4	6,376	-0.06%
2018/11/09	5	60.60	0	0.00	60.60	5	6,359	0.08%
2018/11/08	0	0.00	2	61.95	61.80	-2	6,433	-0.03%
2018/11/07	2	61.10	0	0.00	61.20	2	6,456	0.03%
2018/11/02	1	62.90	1	62.60	62.60	0	6,580	0.00%
2018/10/31	5	61.10	1	61.50	62.40	4	6,676	0.06%
2018/10/29	1	61.70	2	62.00	61.20	-1	6,524	-0.02%
2018/10/26	0	0.00	1	60.90	61.70	-1	6,544	-0.02%
2018/10/25	1	60.50	1	61.00	60.60	0	6,565	0.00%
2018/10/24	2	61.10	7	61.69	62.20	-5	6,781	-0.07%
2018/10/23	1	61.50	3	61.90	61.90	-2	7,046	-0.03%
2018/10/22	2	61.60	4	62.28	62.20	-2	7,161	-0.03%
2018/10/19	2	60.95	2	61.40	62.40	0	7,181	0.00%
2018/10/18	5	63.50	3	64.10	63.20	2	7,076	0.03%
2018/10/17	8	64.83	2	64.70	65.00	6	7,089	0.08%
2018/10/16	2	64.20	2	64.45	64.00	0	7,190	0.00%
2018/10/15	4	63.55	2	63.80	63.30	2	7,290	0.03%
2018/10/12	1	62.50	0	0.00	63.70	1	7,249	0.01%
2018/10/11	6	63.60	5	63.92	61.80	1	7,236	0.01%
2018/10/09	5.1	68.63	0	0.00	68.60	5.1	6,846	0.07%
2018/10/08	2	69.85	1	69.70	69.70	1	6,754	0.01%
2018/10/05	2	72.00	1	72.40	70.70	1	6,736	0.01%
2018/10/04	2	73.55	0	0.00	73.10	2	6,728	0.03%
2018/10/03	0.2	75.10	0	0.00	75.40	0.2	6,665	0.00%
2018/10/02	2	74.10	0	0.00	74.90	2	6,633	0.03%
2018/10/01	2	76.05	0.1	74.90	74.90	1.9	6,591	0.03%
2018/09/28	0	0.00	1	74.80	74.50	-1	6,556	-0.02%
2018/09/27	0	0.00	1	73.90	74.10	-1	6,468	-0.02%
2018/09/26	0	0.00	0	73.90	74.10	0	6,459	0.00%
2018/09/21	0	0.00	1	73.10	73.50	-1	6,571	-0.02%
2018/09/20	1	72.60	2	72.80	72.70	-1	6,579	-0.02%
2018/09/19	1	71.90	1	72.80	73.00	0	6,649	0.00%
2018/09/17	0	0.00	2	72.90	72.50	-2	6,732	-0.03%
2018/09/13	1	70.50	2	70.60	71.40	-1	6,778	-0.01%
2018/09/11	1	70.20	1	70.30	70.90	0	6,942	0.00%
2018/09/10	3	70.30	0	0.00	69.60	3	7,100	0.04%
2018/09/06	1	73.20	1	73.50	72.50	0	7,379	0.00%
2018/09/05	0	0.00	1	74.60	73.80	-1	7,421	-0.01%
2018/09/04	1	73.90	0	0.00	73.90	1	7,585	0.01%
2018/09/03	1	74.80	1	73.90	74.30	0	7,728	0.00%
2018/08/31	0.1	74.70	0	0.00	75.30	0.1	7,794	0.00%
2018/08/30	0	0.00	1	74.40	74.30	-1	7,859	-0.01%
2018/08/29	0	0.00	2	74.40	74.80	-2	7,911	-0.03%
2018/08/27	0	0.00	1	73.60	73.10	-1	8,023	-0.01%
2018/08/24	1	73.10	0	0.00	73.30	1	8,085	0.01%
2018/08/23	2	73.35	1	73.90	73.90	1	8,272	0.01%
2018/08/22	1	73.70	1	73.70	74.00	0	8,440	0.00%
2018/08/20	1	73.40	0	0.00	73.20	1	8,311	0.01%
2018/08/17	1	73.50	0	0.00	73.70	1	8,291	0.01%
2018/08/15	0	0.00	3	73.30	73.10	-3	8,316	-0.04%
2018/08/14	2	74.50	1	74.30	74.90	1	8,290	0.01%
2018/08/13	2	74.95	3	74.47	74.60	-1	8,316	-0.01%
2018/08/10	2	76.10	0	0.00	76.70	2	8,256	0.02%
2018/08/09	0	0.00	2	78.05	78.50	-2	8,283	-0.02%
2018/08/08	1	78.00	3	77.53	78.40	-2	8,252	-0.02%
2018/08/06	0	0.00	6	77.70	77.60	-6	8,261	-0.07%
2018/08/02	2	76.70	0	0.00	76.60	2	8,462	0.02%
2018/08/01	3	77.77	6	77.80	78.00	-3	8,496	-0.04%
2018/07/31	7	77.03	8	78.24	78.40	-1	8,534	-0.01%
2018/07/30	16	78.57	9	78.72	78.50	7	8,504	0.08%
2018/07/27	3	74.40	3	73.27	74.60	0	8,500	0.00%
2018/07/26	0	0.00	9	71.36	71.20	-9	8,623	-0.10%
2018/07/25	1	70.30	0	0.00	70.20	1	9,070	0.01%
2018/07/24	1	69.90	0	0.00	70.70	1	9,593	0.01%
2018/07/23	3	70.03	0	0.00	70.00	3	9,653	0.03%
2018/07/20	7	70.19	1	70.60	70.60	6	9,641	0.06%
2018/07/19	2	73.20	1	73.50	72.30	1	9,586	0.01%
2018/07/18	2	72.35	1	73.20	72.60	1	9,648	0.01%
2018/07/16	1	71.30	0	0.00	71.10	1	9,732	0.01%
2018/07/13	0	0.00	1	72.40	72.10	-1	9,847	-0.01%
2018/07/12	1	69.20	2	70.10	70.70	-1	9,900	-0.01%
2018/07/11	1	69.80	0	0.00	69.40	1	9,946	0.01%
2018/07/09	0	0.00	4	69.80	70.00	-4	10,147	-0.04%
2018/07/06	2	68.50	1	69.60	68.80	1	10,266	0.01%
2018/07/05	1	69.60	1	69.60	69.60	0	10,359	0.00%
2018/07/03	5	70.12	1	69.30	69.50	4	10,591	0.04%
2018/07/02	4	71.30	4	71.75	70.90	0	10,612	0.00%
2018/06/29	1	70.80	1	71.20	71.60	0	10,718	0.00%
2018/06/27	0.1	71.00	0	0.00	70.80	0.1	10,797	0.00%
2018/06/26	0	0.00	1	71.10	71.50	-1	10,868	-0.01%
2018/06/22	1	71.70	1	71.90	72.30	0	11,107	0.00%
2018/06/21	1	72.50	3	72.50	72.60	-2	11,187	-0.02%
2018/06/20	4	71.60	13	71.44	72.10	-9	11,268	-0.08%
2018/06/19	4.2	73.04	1	73.30	72.10	3.2	11,166	0.03%
2018/06/15	3.1	73.92	1.1	74.14	74.40	2	11,055	0.02%
2018/06/14	3	74.80	0	0.00	74.50	3	10,832	0.03%
2018/06/12	8	75.19	0	0.00	75.60	8	10,907	0.07%
2018/06/11	1	76.50	0	0.00	76.10	1	10,767	0.01%
2018/06/08	1	77.70	0	0.00	77.50	1	10,783	0.01%
2018/06/07	1	78.50	1	78.80	78.40	0	10,951	0.00%
2018/06/06	0	0.00	2	77.50	77.60	-2	10,931	-0.02%
2018/06/05	2.1	76.80	3	77.30	76.80	-0.9	11,093	-0.01%
2018/06/04	1	76.60	0	0.00	76.80	1	11,302	0.01%
2018/06/01	2	75.65	0	0.00	76.00	2	11,445	0.02%
2018/05/31	2	75.60	1	75.60	76.00	1	11,693	0.01%
2018/05/30	3	75.17	0	0.00	75.30	3	11,569	0.03%
2018/05/29	0.6	78.10	0	0.00	78.10	0.6	11,440	0.01%
2018/05/22	1.1	79.76	2	79.90	79.00	-1	13,796	-0.01%
2018/05/21	2	79.80	1	80.00	79.80	1	14,317	0.01%
2018/05/18	2	79.20	0	0.00	78.70	2	14,837	0.01%
2018/05/15	2	80.05	0	0.00	79.70	2	17,195	0.01%
2018/05/14	0	0.00	2	80.05	79.80	-2	18,193	-0.01%
2018/05/11	1	79.50	3	79.57	79.80	-2	19,498	-0.01%
2018/05/10	1	78.10	11	78.38	78.50	-10	20,801	-0.05%
2018/05/09	0	0.00	1	77.00	77.20	-1	22,340	0.00%
2018/05/08	2	77.75	0	0.00	77.70	2	24,370	0.01%
2018/05/07	6	80.40	10	80.92	79.00	-4	27,009	-0.01%
2018/05/04	4.5	78.78	10	77.62	80.20	-5.5	29,040	-0.02%
2018/05/03	7	75.66	4	74.35	75.10	3	30,842	0.01%
2018/05/02	8	77.10	5	78.74	75.70	3	36,334	0.01%
2018/04/30	20.2	80.97	3	80.97	80.30	17.2	38,764	0.04%