敦泰 (3545)-國泰-敦南券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
89.3
漲跌
▼0.6
漲幅
-0.67%
成交量
1,683張
產業
上市半導體類股
1218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

敦泰 (3545)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
2024/05/31	22.5	89.82	15.9	90.12	89.30	6.6	2,689	0.25%
2024/05/30	42	90.35	26.3	90.55	89.90	15.7	2,715	0.58%
2024/05/29	61.9	91.48	66.4	91.46	91.10	-4.4	2,723	-0.16%
2024/05/28	188.1	92.87	120.5	92.85	92.60	67.6	2,735	2.47%	大買/大賣/
2024/05/27	176.5	90.89	86.8	91.05	91.30	89.8	2,655	3.38%	大買/
2024/05/24	122	88.79	112.8	89.04	90.00	9.2	2,628	0.35%	大買/大賣/
2024/05/23	52.5	83.61	25.2	83.36	84.20	27.3	2,533	1.08%
2024/05/22	6.3	84.05	15	83.82	84.10	-8.7	2,564	-0.34%
2024/05/21	14.1	83.33	5.3	83.13	83.00	8.8	2,626	0.33%
2024/05/20	16.1	84.37	2.2	84.45	83.50	14	2,854	0.49%
2024/05/17	13	84.49	11.8	84.45	84.60	1.2	3,031	0.04%
2024/05/16	11.1	83.90	10.2	84.12	84.80	0.9	3,106	0.03%
2024/05/15	9.8	82.60	5.1	82.88	82.50	4.7	3,157	0.15%
2024/05/14	6.6	82.77	3	83.00	82.30	3.6	3,205	0.11%
2024/05/13	4.2	81.81	30	82.16	82.60	-25.8	3,264	-0.79%
2024/05/10	9	82.05	7.2	82.61	82.70	1.7	3,388	0.05%
2024/05/09	19.6	84.17	7.5	84.55	83.00	12.1	3,450	0.35%
2024/05/08	8.6	85.31	5	85.66	85.00	3.5	3,582	0.10%
2024/05/07	16.7	85.80	7.2	85.73	85.60	9.5	3,602	0.26%
2024/05/06	15.3	86.26	20.7	86.26	86.70	-5.4	3,610	-0.15%
2024/05/03	17.1	85.35	7.7	85.62	84.80	9.4	3,636	0.26%
2024/05/02	9.9	85.07	6	85.08	84.90	3.9	3,705	0.11%
2024/04/30	19	84.79	6.4	84.95	84.40	12.6	3,870	0.33%
2024/04/29	2.3	83.72	11.3	84.70	85.20	-9	4,073	-0.22%
2024/04/26	4.1	82.80	3.2	82.59	82.50	0.9	4,097	0.02%
2024/04/25	7.7	82.27	2.1	81.99	82.20	5.6	4,145	0.14%
2024/04/24	6.1	83.23	10.5	83.31	83.40	-4.4	4,179	-0.11%
2024/04/23	8.7	81.57	17.2	81.30	81.60	-8.5	4,215	-0.20%
2024/04/22	18.1	80.42	6.4	80.71	79.60	11.7	4,237	0.28%
2024/04/19	39	81.95	15.4	82.11	81.70	23.6	4,254	0.55%
2024/04/18	10.7	84.38	11.1	84.24	84.50	-0.5	4,240	-0.01%
2024/04/17	20.8	85.19	20.6	85.14	85.20	0.2	4,255	0.01%
2024/04/16	36.4	84.57	30.4	84.48	83.80	6	4,277	0.14%
2024/04/15	22.7	87.70	28.7	87.66	87.30	-6	4,266	-0.14%
2024/04/12	17.3	89.74	13.8	89.72	89.30	3.6	4,259	0.08%
2024/04/11	27.7	90.32	13.2	90.23	89.80	14.5	4,268	0.34%
2024/04/10	21.9	92.24	44.6	92.00	92.50	-22.7	4,256	-0.53%
2024/04/09	20.3	90.25	17.1	90.08	90.60	3.2	4,263	0.07%
2024/04/08	26.8	90.51	25.2	90.52	90.30	1.6	4,294	0.04%
2024/04/03	61.1	91.97	43	92.00	91.10	18.2	4,343	0.42%
2024/04/02	50.5	94.89	6.6	94.49	94.10	43.9	4,413	1.00%
2024/04/01	26.2	94.54	60.5	94.57	94.90	-34.3	4,518	-0.76%
2024/03/29	50.6	95.33	45.6	95.23	94.80	5	4,548	0.11%
2024/03/28	51.3	95.06	50.6	94.91	94.60	0.7	4,539	0.02%
2024/03/27	71.6	95.75	71	95.97	95.30	0.5	4,531	0.01%
2024/03/26	100.8	95.43	59.2	95.35	94.70	41.6	4,513	0.92%
2024/03/25	186.3	95.44	125.1	95.47	95.20	61.2	4,464	1.37%	大買/大賣/
2024/03/22	78.1	92.57	55.9	92.66	92.70	22.2	4,389	0.51%
2024/03/21	53.3	89.28	69.8	89.10	90.50	-16.5	4,366	-0.38%
2024/03/20	42.6	91.22	27	91.36	90.20	15.6	4,360	0.36%
2024/03/19	31.7	91.60	16.8	91.50	91.20	14.9	4,390	0.34%
2024/03/18	31.4	92.31	17.5	92.17	93.00	13.9	4,413	0.32%
2024/03/15	24.9	90.29	25.9	90.27	90.00	-1	4,452	-0.02%
2024/03/14	17.6	91.38	29.4	91.35	90.90	-11.8	4,511	-0.26%
2024/03/13	24.2	93.12	59.3	92.62	91.90	-35.1	4,545	-0.77%
2024/03/12	32.8	93.62	9	93.32	93.20	23.8	4,589	0.52%
2024/03/11	16.4	93.58	16	94.21	94.20	0.4	4,656	0.01%
2024/03/08	62	93.98	38.8	93.66	92.80	23.1	4,720	0.49%
2024/03/07	88.8	95.90	130.4	95.35	94.50	-41.6	4,795	-0.87%	大賣/
2024/03/06	45.5	97.03	34.8	97.56	96.60	10.7	4,979	0.21%
2024/03/05	50	98.12	19.3	98.11	98.20	30.7	5,126	0.60%
2024/03/04	31.8	100.08	59.1	99.74	98.80	-27.4	5,534	-0.49%
2024/03/01	54.3	99.46	38.5	99.42	99.20	15.8	5,826	0.27%
2024/02/29	47.8	97.76	20.8	97.77	97.50	27	5,932	0.46%
2024/02/27	68.6	98.89	40.8	98.59	98.50	27.9	6,012	0.46%
2024/02/26	147.5	100.51	62.9	100.42	99.20	84.7	6,141	1.38%	大買/
2024/02/23	60.9	105.04	45.7	104.89	104.00	15.2	6,391	0.24%
2024/02/22	69.7	104.14	91.9	104.52	105.50	-22.2	6,602	-0.34%
2024/02/21	302.5	108.32	253.3	108.54	105.00	49.2	7,258	0.68%	大買/大賣/
2024/02/20	258.4	107.96	180.7	108.27	108.50	77.7	7,428	1.05%	大買/大賣/
2024/02/19	80.2	104.46	104.1	105.51	105.50	-23.8	7,523	-0.32%	大賣/
2024/02/16	57.9	102.75	50.1	103.25	103.00	7.8	7,920	0.10%
2024/02/15	38.6	101.00	60.4	101.11	101.50	-21.8	8,435	-0.26%
2024/02/05	89.5	99.87	55.4	100.71	99.20	34.1	8,495	0.40%
2024/02/02	96.7	100.68	132.3	101.26	101.50	-35.5	8,506	-0.42%	大賣/
2024/02/01	113	97.73	75.4	97.33	96.50	37.6	8,497	0.44%	大買/
2024/01/31	179.9	101.62	140	100.36	99.10	39.9	8,589	0.46%	大買/大賣/
2024/01/30	51.2	99.92	55.1	99.48	99.10	-3.9	8,697	-0.04%
2024/01/29	55.7	99.70	54.3	100.66	101.00	1.4	8,867	0.02%
2024/01/26	65.3	100.37	70.7	100.10	99.80	-5.4	8,900	-0.06%
2024/01/25	122.1	102.13	98.4	101.43	100.50	23.7	8,998	0.26%	大買/
2024/01/24	256.1	104.49	128.9	103.45	102.00	127.2	8,974	1.42%	大買/大賣/鉅額交易
2024/01/23	129.2	105.05	105	105.42	108.00	24.2	8,928	0.27%	大買/大賣/
2024/01/22	38.4	99.13	39	99.22	100.50	-0.6	8,854	-0.01%
2024/01/19	128.9	97.90	115.6	97.59	97.60	13.4	8,852	0.15%	大買/大賣/
2024/01/18	39.6	97.92	49.2	98.00	97.80	-9.6	8,842	-0.11%
2024/01/17	52.9	99.49	63.1	99.21	98.80	-10.2	8,872	-0.12%
2024/01/16	31.1	100.89	45.7	100.91	101.00	-14.6	8,856	-0.16%
2024/01/15	77.3	103.56	71.1	103.79	102.50	6.2	8,851	0.07%
2024/01/12	25	103.52	40.9	103.15	103.00	-15.9	8,893	-0.18%
2024/01/11	36.4	104.40	30.5	104.78	105.00	5.9	9,025	0.07%
2024/01/10	73.7	103.10	73.6	103.52	105.00	0.1	9,070	0.00%
2024/01/09	48.5	103.59	56.1	103.39	103.50	-7.6	9,124	-0.08%
2024/01/08	37	105.24	30.1	104.68	104.00	6.9	9,124	0.08%
2024/01/05	14.4	106.47	32.6	107.18	106.50	-18.2	9,115	-0.20%
2024/01/04	58.9	105.57	75.7	105.42	106.00	-16.8	9,105	-0.18%
2024/01/03	60.3	106.43	52.4	106.73	106.00	7.9	9,143	0.09%
2024/01/02	83	109.78	24.3	109.68	107.50	58.8	9,154	0.64%
2023/12/29	69.6	111.43	76.8	111.82	112.50	-7.2	9,151	-0.08%
2023/12/28	134.9	111.43	58.2	110.56	110.50	76.7	9,127	0.84%	大買/
2023/12/27	127.6	112.81	77.7	112.35	113.00	49.9	9,171	0.54%	大買/
2023/12/26	68.7	109.63	62.2	109.70	108.50	6.4	9,062	0.07%
2023/12/25	23.4	108.02	19.2	108.21	108.00	4.2	9,049	0.05%
2023/12/22	42.3	108.92	33.3	109.05	108.50	9	9,165	0.10%
2023/12/21	63.2	109.09	42.9	109.55	108.50	20.3	9,157	0.22%
2023/12/20	33.2	112.83	31.9	112.40	112.50	1.3	9,099	0.01%
2023/12/19	57.7	112.91	67.7	112.39	112.50	-10	9,077	-0.11%
2023/12/18	105.1	116.85	93.3	115.76	114.50	11.8	9,072	0.13%	大買/
2023/12/15	64.7	115.66	71.4	115.18	114.00	-6.7	9,089	-0.07%
2023/12/14	49.4	117.11	29.2	117.51	116.50	20.2	9,164	0.22%
2023/12/13	51.9	117.80	66.3	117.07	116.50	-14.4	9,494	-0.15%
2023/12/12	79.2	118.80	105.1	117.41	117.50	-25.8	9,528	-0.27%	大賣/
2023/12/11	53.9	119.63	98.8	119.23	119.50	-44.9	9,534	-0.47%
2023/12/08	82.1	122.43	95.6	122.83	121.50	-13.6	9,510	-0.14%
2023/12/07	60.8	121.59	94	121.37	121.50	-33.2	9,597	-0.35%
2023/12/06	96.7	124.11	95.2	124.74	122.50	1.6	9,693	0.02%
2023/12/05	100.6	123.64	113.9	123.74	123.00	-13.3	9,620	-0.14%	大賣/
2023/12/04	68.2	125.55	129.2	125.30	124.00	-61.1	9,548	-0.64%	大賣/
2023/12/01	304.2	130.10	268	129.33	126.50	36.2	9,487	0.38%	大買/大賣/
2023/11/30	236.4	130.89	270.2	130.43	129.00	-33.8	9,439	-0.36%	大買/大賣/
2023/11/29	495.7	130.51	393.9	129.77	129.00	101.8	9,273	1.10%	大買/大賣/鉅額交易
2023/11/28	264.2	126.96	352.8	127.48	132.50	-88.6	8,835	-1.00%	大買/大賣/
2023/11/27	138.1	123.10	157	121.93	120.50	-18.9	8,525	-0.22%	大買/大賣/
2023/11/24	141.1	125.76	172	125.75	125.00	-30.9	8,391	-0.37%	大買/大賣/
2023/11/22	396.9	124.46	431.4	123.58	123.50	-34.5	8,077	-0.43%	大買/大賣/
2023/11/21	226.3	119.29	305.5	119.45	120.00	-79.3	7,731	-1.03%	大買/大賣/
2023/11/20	884.4	118.66	842.8	118.52	118.50	41.6	7,474	0.56%	大買/大賣/
2023/11/17	465.6	108.50	543.3	109.60	114.00	-77.7	6,753	-1.15%	大買/大賣/
2023/11/16	315.4	102.06	440.8	102.52	104.00	-125.4	6,357	-1.97%	大買/大賣/鉅額交易
2023/11/15	694.2	99.54	831	99.91	101.00	-136.9	6,083	-2.25%	大買/大賣/鉅額交易
2023/11/14	560.4	93.06	691.5	92.98	95.00	-131.1	5,613	-2.33%	大買/大賣/鉅額交易
2023/11/13	100.1	86.26	108.5	86.37	87.40	-8.4	5,040	-0.17%	大賣/
2023/11/10	47.9	86.06	75.9	86.04	86.70	-27.9	4,932	-0.57%
2023/11/09	150	86.41	149.6	86.54	86.20	0.5	4,887	0.01%	大買/大賣/
2023/11/08	144.2	86.03	109.2	86.07	85.20	35	4,798	0.73%	大買/大賣/
2023/11/07	275	85.87	281.6	86.17	87.80	-6.6	4,648	-0.14%	大買/大賣/
2023/11/06	141.7	84.32	154.6	84.60	84.60	-13	4,454	-0.29%	大買/大賣/
2023/11/03	60.6	82.02	50.3	82.03	82.30	10.3	4,269	0.24%
2023/11/02	127.9	82.91	139.1	82.88	82.50	-11.2	4,213	-0.27%	大買/大賣/
2023/11/01	64.2	81.34	73.2	81.50	81.90	-9	4,076	-0.22%
2023/10/31	112.1	82.28	130.6	81.71	80.60	-18.5	4,025	-0.46%	大買/大賣/
2023/10/30	104.9	81.40	177.9	81.68	81.60	-73	3,916	-1.86%	大買/大賣/
2023/10/27	43.1	78.44	33.3	78.33	77.60	9.8	3,800	0.26%
2023/10/26	41.1	79.65	46	79.31	78.80	-4.9	3,783	-0.13%
2023/10/25	79.1	81.47	108.8	81.28	81.10	-29.7	3,776	-0.79%	大賣/
2023/10/24	40.9	79.58	59.2	79.73	79.20	-18.3	3,782	-0.48%
2023/10/23	39.1	80.01	31.2	79.95	79.40	7.9	3,764	0.21%
2023/10/20	109.2	80.45	78.5	80.73	80.70	30.7	3,753	0.82%	大買/
2023/10/19	200.5	81.98	174.4	82.13	82.00	26.1	3,700	0.70%	大買/大賣/
2023/10/18	109.8	80.56	78.7	80.30	79.70	31.2	3,577	0.87%	大買/
2023/10/17	59	80.27	63.6	80.23	79.50	-4.5	3,552	-0.13%
2023/10/16	42.1	77.78	28.6	78.22	77.00	13.5	3,472	0.39%
2023/10/13	29.1	79.26	31.9	79.08	78.60	-2.9	3,450	-0.08%
2023/10/12	24.7	79.00	13	79.10	78.70	11.7	3,452	0.34%
2023/10/11	56.3	80.13	43.7	80.17	78.80	12.7	3,445	0.37%
2023/10/06	55.6	81.27	39.8	81.44	81.20	15.8	3,413	0.46%
2023/10/05	66.8	80.59	76.5	80.79	80.90	-9.7	3,374	-0.29%
2023/10/04	40.7	79.20	28.2	79.07	79.20	12.5	3,337	0.37%
2023/10/03	135.3	79.74	189.4	80.09	80.50	-54.1	3,340	-1.62%	大買/大賣/
2023/10/02	12.1	75.96	42.7	76.07	76.40	-30.6	3,217	-0.95%
2023/09/28	46.5	76.73	68.6	76.47	75.60	-22.1	3,210	-0.69%
2023/09/27	219	79.24	166.8	78.63	77.80	52.2	3,180	1.64%	大買/大賣/
2023/09/26	27.5	78.47	28.1	78.34	77.40	-0.6	3,067	-0.02%
2023/09/25	20.9	78.58	24.3	78.68	78.00	-3.4	3,066	-0.11%
2023/09/22	23.7	78.27	38.7	78.14	78.70	-14.9	3,059	-0.49%
2023/09/21	83.2	79.51	69.4	79.38	78.70	13.8	3,040	0.45%
2023/09/20	118.3	80.79	121.9	80.07	79.10	-3.6	2,972	-0.12%	大買/大賣/
2023/09/19	230.8	81.85	202.4	81.65	81.40	28.4	2,883	0.99%	大買/大賣/
2023/09/18	405.7	82.57	419.6	82.74	82.30	-13.9	2,756	-0.50%	大買/大賣/
2023/09/15	54.1	79.32	66.9	79.02	78.70	-12.9	2,391	-0.54%
2023/09/14	66.4	77.79	79.7	77.90	78.40	-13.4	2,341	-0.57%
2023/09/13	58.4	75.74	87.7	76.08	76.90	-29.4	2,285	-1.28%
2023/09/12	261	76.87	185	76.38	76.00	76	2,250	3.38%	大買/大賣/
2023/09/11	171.8	77.67	175.2	77.52	79.00	-3.4	2,131	-0.16%	大買/大賣/
2023/09/08	26.6	73.68	42.1	73.46	73.60	-15.6	1,974	-0.79%
2023/09/07	22.8	75.06	54.5	74.67	74.60	-31.7	2,002	-1.58%
2023/09/06	96.4	75.23	58.8	75.06	74.80	37.6	2,032	1.85%
2023/09/05	262.9	75.92	180.2	76.00	75.00	82.7	1,975	4.18%	大買/大賣/
2023/09/04	17	73.07	49.6	73.19	73.70	-32.7	1,790	-1.83%
2023/09/01	27.3	72.61	23.8	72.65	72.00	3.5	1,787	0.20%
2023/08/31	25.8	71.79	28.7	72.22	72.40	-2.9	1,793	-0.16%
2023/08/30	3.2	70.76	9.1	70.98	71.40	-5.9	1,794	-0.33%
2023/08/29	7.1	69.52	8.1	69.67	70.00	-1	1,791	-0.06%
2023/08/28	20.7	69.68	4.3	69.36	68.60	16.4	1,803	0.91%
2023/08/25	12.1	70.00	3.4	69.61	69.90	8.8	1,855	0.47%
2023/08/24	6.2	70.17	12.3	70.67	69.80	-6.1	1,872	-0.33%
2023/08/23	4.3	69.31	14.4	69.24	69.10	-10.1	1,905	-0.53%
2023/08/22	4.1	69.75	7.4	70.03	69.40	-3.3	1,941	-0.17%
2023/08/21	4.2	69.40	3	69.40	69.50	1.1	1,967	0.06%
2023/08/18	6.7	70.38	9.3	70.62	70.00	-2.6	2,004	-0.13%
2023/08/17	2.3	70.50	9.2	70.71	71.10	-6.9	2,020	-0.34%
2023/08/16	16.3	69.55	9.3	69.64	69.40	7.1	2,040	0.35%
2023/08/15	16	69.33	26.1	69.19	69.30	-10.1	2,055	-0.49%
2023/08/14	43.3	66.22	26.7	66.23	65.70	16.6	2,073	0.80%
2023/08/11	24.2	69.42	13.5	69.17	68.60	10.8	2,086	0.52%
2023/08/10	61.7	71.46	37.2	71.54	69.40	24.4	2,148	1.14%
2023/08/09	10.6	69.84	11.2	69.93	70.00	-0.6	2,130	-0.03%
2023/08/08	4	71.45	4.6	71.19	70.70	-0.6	2,125	-0.03%
2023/08/07	4	71.52	3	71.53	72.00	1	2,154	0.05%
2023/08/04	7.5	71.38	5.4	71.60	72.10	2.1	2,211	0.10%
2023/08/02	34.4	72.89	8.1	73.02	72.10	26.3	2,278	1.16%
2023/08/01	21.6	72.91	22.5	72.83	73.00	-1	2,412	-0.04%
2023/07/31	20.7	72.20	9.2	71.82	71.50	11.5	2,432	0.47%
2023/07/28	47.6	73.10	16.1	73.33	73.10	31.5	2,435	1.30%
2023/07/27	90.5	72.08	66.7	72.18	72.50	23.8	2,419	0.98%
2023/07/26	17.5	69.51	13	69.70	68.80	4.5	2,367	0.19%
2023/07/25	21.2	69.47	16.3	69.48	69.70	4.9	2,435	0.20%
2023/07/24	29.5	70.44	36.2	70.14	69.80	-6.7	2,434	-0.27%
2023/07/21	14.2	71.52	12.6	71.34	71.90	1.6	2,454	0.07%
2023/07/20	59.7	73.15	26.6	73.05	72.90	33.1	2,510	1.32%
2023/07/19	38	71.47	14.1	71.77	70.70	23.9	2,488	0.96%
2023/07/18	6	71.15	14.7	71.26	70.50	-8.8	2,520	-0.35%
2023/07/17	10.1	70.94	19.5	70.95	71.50	-9.4	2,570	-0.37%
2023/07/14	16.4	71.34	15.1	70.99	71.00	1.4	2,667	0.05%
2023/07/13	26.1	71.83	34.5	71.48	71.30	-8.4	2,744	-0.31%
2023/07/12	27.7	71.90	19.5	71.78	71.70	8.2	2,812	0.29%
2023/07/11	30.4	72.40	19.1	72.68	71.90	11.2	2,972	0.38%
2023/07/10	59	72.51	25	72.83	72.00	34	3,122	1.09%
2023/07/07	33.3	75.86	34.8	75.49	75.40	-1.5	3,481	-0.04%
2023/07/06	20.3	77.91	28	77.73	77.50	-7.7	3,683	-0.21%
2023/07/05	25	77.90	9.5	77.77	77.50	15.5	3,792	0.41%
2023/07/04	15.1	78.18	4.5	78.20	78.50	10.6	4,011	0.26%
2023/07/03	10.5	77.55	9.2	77.63	77.20	1.3	4,030	0.03%
2023/06/30	6.3	78.58	7.5	78.45	78.40	-1.2	4,018	-0.03%
2023/06/29	10.3	79.17	2	79.25	79.10	8.2	4,028	0.20%
2023/06/28	13.5	78.45	10.4	78.55	78.20	3.1	4,063	0.08%
2023/06/27	33.4	78.36	23.2	78.82	77.70	10.2	4,110	0.25%
2023/06/26	10.6	79.06	3	79.13	78.80	7.6	4,126	0.18%
2023/06/21	11.7	79.92	15.8	79.68	80.00	-4	4,150	-0.10%
2023/06/20	34.5	80.28	56.2	80.18	79.80	-21.8	4,207	-0.52%
2023/06/19	18.4	82.19	31	82.23	81.90	-12.6	4,287	-0.29%
2023/06/16	13.6	81.67	22.2	81.86	82.30	-8.6	4,546	-0.19%
2023/06/15	33.3	82.44	42.1	82.60	82.10	-8.8	4,682	-0.19%
2023/06/14	58.9	83.75	31.2	83.50	83.00	27.7	4,689	0.59%
2023/06/13	98	85.59	31.2	85.27	85.00	66.8	4,690	1.42%
2023/06/12	41.1	84.95	64.3	84.91	85.50	-23.2	4,682	-0.49%
2023/06/09	10.3	82.80	20.1	82.60	82.50	-9.8	4,657	-0.21%
2023/06/08	32.9	83.24	6.4	82.70	82.30	26.5	4,711	0.56%
2023/06/07	37.7	83.31	41.2	84.11	84.50	-3.5	4,753	-0.07%
2023/06/06	31.5	82.79	13.2	82.51	82.10	18.4	4,774	0.38%
2023/06/05	11.9	84.52	12.7	84.68	84.30	-0.8	4,783	-0.02%
2023/06/02	15.4	83.24	10.4	83.61	83.50	5	4,785	0.10%
2023/06/01	12.4	83.72	13.5	83.56	83.20	-1.1	4,809	-0.02%
2023/05/31	62.1	85.02	58.4	84.98	85.00	3.7	4,830	0.08%
2023/05/30	11.8	83.62	7.8	83.52	84.00	4	4,864	0.08%
2023/05/29	18.9	83.61	37.1	83.57	83.70	-18.2	4,962	-0.37%
2023/05/26	26.7	82.04	34.8	82.42	81.70	-8.1	5,002	-0.16%
2023/05/25	23.5	83.21	18.1	83.10	82.90	5.4	4,997	0.11%
2023/05/24	18.3	82.54	36.3	82.18	83.20	-18	5,067	-0.35%
2023/05/23	32.5	82.21	52.1	82.05	82.40	-19.6	5,182	-0.38%
2023/05/22	41.2	81.41	47.6	81.18	81.00	-6.4	5,231	-0.12%
2023/05/19	28.3	80.05	37	79.94	80.10	-8.8	5,370	-0.16%
2023/05/18	38.8	79.63	48.4	79.77	79.70	-9.7	5,492	-0.18%
2023/05/17	20.9	78.54	15.9	78.51	78.70	5.1	5,465	0.09%
2023/05/16	67.2	77.40	101.4	77.38	77.10	-34.2	5,439	-0.63%	大賣/
2023/05/15	10.4	74.04	23.2	73.94	74.30	-12.8	5,379	-0.24%
2023/05/12	19.4	74.22	8.2	74.23	74.20	11.2	5,372	0.21%
2023/05/11	28.9	74.94	34.5	75.35	74.10	-5.6	5,389	-0.10%
2023/05/10	61.9	75.40	69.2	75.62	75.70	-7.3	5,416	-0.13%
2023/05/09	72.6	74.35	116.6	74.43	73.80	-44.1	5,407	-0.81%	大賣/
2023/05/08	182.2	76.72	140.7	76.49	76.00	41.5	5,381	0.77%	大買/大賣/
2023/05/05	22.1	79.80	40	79.52	80.50	-17.8	5,271	-0.34%
2023/05/04	15.1	78.16	15	78.28	78.00	0.1	5,318	0.00%
2023/05/03	35.3	79.04	19	78.86	78.50	16.3	5,364	0.30%
2023/05/02	17.7	79.59	39	79.67	79.80	-21.3	5,400	-0.39%
2023/04/28	65.6	80.41	55	80.35	79.10	10.6	5,442	0.19%
2023/04/27	18.7	78.85	17.3	78.90	78.90	1.4	5,371	0.03%
2023/04/26	26.8	78.25	38.2	78.18	78.70	-11.4	5,359	-0.21%
2023/04/25	86.3	80.74	68.3	80.34	79.00	18	5,334	0.34%
2023/04/24	58.4	82.01	41.1	81.92	82.20	17.3	5,277	0.33%
2023/04/21	49.3	81.96	47.3	83.04	81.50	2.1	5,285	0.04%
2023/04/20	79	84.36	94	84.07	83.20	-15	5,273	-0.28%
2023/04/19	123.1	85.88	173.9	85.75	85.10	-50.8	5,294	-0.96%	大買/大賣/
2023/04/18	88.3	88.52	59.2	88.29	87.80	29	5,295	0.55%
2023/04/17	81.6	89.94	79	89.89	89.30	2.6	5,247	0.05%
2023/04/14	250.1	89.69	205.7	90.04	89.40	44.4	5,271	0.84%	大買/大賣/
2023/04/13	195	88.95	97.3	88.74	87.80	97.6	5,269	1.85%	大買/
2023/04/12	590	91.04	453.9	91.05	91.40	136.1	5,117	2.66%	大買/大賣/鉅額交易
2023/04/11	163.1	85.88	205.1	85.65	86.90	-41.9	4,723	-0.89%	大買/大賣/
2023/04/10	99.7	82.29	68.2	82.24	81.70	31.5	4,506	0.70%
2023/04/07	179.2	82.73	345.9	82.63	83.00	-166.8	4,459	-3.74%	大買/大賣/鉅額交易
2023/04/06	58.4	76.54	62.3	76.68	78.00	-3.8	4,231	-0.09%
2023/03/31	28.6	77.77	20.4	78.06	77.50	8.2	4,214	0.20%
2023/03/30	9.1	77.56	10.3	77.74	77.50	-1.2	4,218	-0.03%
2023/03/29	57.6	77.64	36.1	77.42	77.10	21.5	4,226	0.51%
2023/03/28	51.4	79.11	89.1	79.17	78.80	-37.7	4,247	-0.89%
2023/03/27	20.3	78.82	23.7	79.24	78.50	-3.4	4,226	-0.08%
2023/03/24	36.4	78.27	42.2	78.21	78.50	-5.8	4,260	-0.14%
2023/03/23	97.9	77.64	97.3	77.66	77.50	0.6	4,255	0.01%
2023/03/22	144.9	79.57	49.7	79.57	78.80	95.3	4,202	2.27%	大買/
2023/03/21	425.7	82.14	401	81.60	80.90	24.6	4,105	0.60%	大買/大賣/
2023/03/20	89.9	79.02	111.5	78.94	81.00	-21.6	3,858	-0.56%	大賣/
2023/03/17	21.2	76.08	38.7	76.23	76.00	-17.5	3,720	-0.47%
2023/03/16	28	74.77	25.4	74.97	74.60	2.6	3,706	0.07%
2023/03/15	34.5	76.38	73.8	76.16	74.70	-39.3	3,719	-1.06%
2023/03/14	66.5	75.21	20.2	75.07	74.80	46.3	3,704	1.25%
2023/03/13	38.4	74.70	67.8	74.62	76.30	-29.4	3,722	-0.79%
2023/03/10	67.6	74.89	72.1	75.20	74.20	-4.5	3,704	-0.12%
2023/03/09	50.2	76.87	52.6	76.87	76.30	-2.4	3,732	-0.06%
2023/03/08	10	76.06	15.4	75.70	76.10	-5.4	3,713	-0.15%
2023/03/07	16.3	75.98	31.1	76.14	76.10	-14.7	3,711	-0.40%
2023/03/06	46.7	76.21	54.9	76.40	75.80	-8.2	3,708	-0.22%
2023/03/03	25.2	75.41	44.7	75.17	75.00	-19.6	3,693	-0.53%
2023/03/02	104.3	75.59	69.9	75.48	74.70	34.5	3,712	0.93%	大買/
2023/03/01	58.5	75.57	108	75.89	76.90	-49.5	3,645	-1.36%	大賣/
2023/02/24	83.3	72.58	50.6	72.77	71.90	32.7	3,589	0.91%
2023/02/23	37.7	73.96	26.2	74.18	74.20	11.5	3,562	0.32%
2023/02/22	82.9	74.34	52.5	73.90	73.20	30.4	3,597	0.85%
2023/02/21	137.1	77.21	126.3	77.24	77.00	10.8	3,620	0.30%	大買/大賣/
2023/02/20	49.4	74.21	53.2	74.52	75.20	-3.8	3,691	-0.10%
2023/02/17	174.6	73.31	159.7	73.47	74.00	14.9	4,151	0.36%	大買/大賣/
2023/02/16	113.7	72.44	144.1	72.20	72.60	-30.4	4,027	-0.76%	大買/大賣/
2023/02/15	23.6	68.47	20	68.52	68.60	3.6	4,068	0.09%
2023/02/14	19.5	70.01	9	70.36	69.50	10.5	4,204	0.25%
2023/02/13	36.3	69.76	19.1	69.93	70.30	17.3	4,815	0.36%
2023/02/10	22.8	70.10	7.3	69.99	69.50	15.4	5,014	0.31%
2023/02/09	19.5	70.96	16.5	71.06	70.50	3	5,118	0.06%
2023/02/08	43.8	71.19	45.1	71.56	71.50	-1.2	5,150	-0.02%
2023/02/07	24.3	70.32	99.4	70.36	70.70	-75.1	5,122	-1.47%
2023/02/06	37.2	69.45	18.2	69.51	68.80	19	5,101	0.37%
2023/02/03	29.3	69.97	23.1	69.80	69.60	6.2	5,106	0.12%
2023/02/02	73.1	69.86	55.8	70.00	70.30	17.3	5,155	0.34%
2023/02/01	32.7	68.15	47.2	68.19	68.40	-14.5	5,177	-0.28%
2023/01/31	35	66.61	35.7	66.49	66.90	-0.7	5,197	-0.01%
2023/01/30	16	64.41	48	64.91	65.50	-32	5,194	-0.62%
2023/01/17	17	62.81	11.1	62.94	62.60	5.9	5,189	0.11%
2023/01/16	12.2	62.54	16.1	62.97	62.60	-3.9	5,283	-0.07%
2023/01/13	37.2	62.99	39.6	62.62	62.40	-2.4	5,404	-0.04%
2023/01/12	15.4	63.66	13	63.85	63.50	2.4	5,475	0.04%
2023/01/11	30.9	64.03	36	63.96	64.00	-5.1	5,609	-0.09%
2023/01/10	5.2	63.52	70.4	63.43	63.40	-65.2	5,919	-1.10%
2023/01/09	87.4	63.77	55	63.43	63.50	32.4	6,065	0.53%
2023/01/06	74.1	63.45	85.9	63.38	63.70	-11.8	6,035	-0.20%
2023/01/05	46.2	62.52	42.1	62.12	61.80	4	5,979	0.07%
2023/01/04	71.3	63.12	80.4	62.95	62.20	-9.1	5,993	-0.15%
2023/01/03	118.4	62.31	168.7	62.25	62.60	-50.3	5,910	-0.85%	大買/大賣/
2022/12/30	9.3	59.30	9.5	58.73	58.60	-0.2	5,788	0.00%
2022/12/29	12.4	57.98	25	58.30	58.80	-12.6	5,809	-0.22%
2022/12/28	31	58.88	14	58.51	58.20	17	5,845	0.29%
2022/12/27	60.1	60.80	65.2	60.62	59.80	-5.1	5,866	-0.09%
2022/12/26	11	58.85	9	59.02	58.70	2	5,817	0.03%
2022/12/23	24.5	58.30	15.8	58.24	59.40	8.7	5,829	0.15%
2022/12/22	10.9	57.55	28.2	57.72	58.10	-17.4	5,827	-0.30%
2022/12/21	27	57.03	30	56.84	56.60	-3	5,854	-0.05%
2022/12/20	32.7	58.24	39.1	57.71	56.50	-6.4	5,857	-0.11%
2022/12/19	16.8	59.57	18	59.44	59.50	-1.2	5,850	-0.02%
2022/12/16	40.7	60.84	27	60.78	60.50	13.7	5,835	0.23%
2022/12/15	28.4	62.82	13	63.08	62.60	15.4	5,786	0.27%
2022/12/14	22.2	62.79	12.1	63.00	62.80	10.1	5,761	0.18%
2022/12/13	8.8	62.87	7	63.16	62.50	1.8	5,747	0.03%
2022/12/12	12.7	62.51	26	62.67	62.60	-13.3	5,742	-0.23%
2022/12/09	31.4	64.17	8	63.99	63.70	23.4	5,724	0.41%
2022/12/08	27.8	63.99	34.3	64.06	64.00	-6.4	5,719	-0.11%
2022/12/07	47.4	64.86	44.1	64.55	64.30	3.3	5,716	0.06%
2022/12/06	30.2	66.94	39.2	66.79	66.10	-9	5,696	-0.16%
2022/12/05	38.6	68.92	22.1	69.01	68.20	16.6	5,685	0.29%
2022/12/02	47.2	67.99	28	68.22	68.00	19.2	5,654	0.34%
2022/12/01	52.1	67.40	85.9	67.55	68.00	-33.8	5,641	-0.60%
2022/11/30	14.4	65.01	36	65.30	65.70	-21.6	5,581	-0.39%
2022/11/29	29.3	64.28	25.4	64.37	64.30	3.9	5,610	0.07%
2022/11/28	8.1	64.99	12.6	65.16	64.90	-4.5	5,614	-0.08%
2022/11/25	52.6	66.05	24.2	65.48	65.20	28.4	5,617	0.51%
2022/11/24	52.4	65.94	57.4	65.97	66.10	-4.9	5,615	-0.09%
2022/11/23	15.1	64.19	27	64.24	64.30	-11.9	5,568	-0.21%
2022/11/22	62.4	64.17	45.6	63.94	63.60	16.8	5,568	0.30%
2022/11/21	52.8	66.62	48.3	66.14	65.50	4.5	5,547	0.08%
2022/11/18	48.4	68.49	61.4	68.72	67.60	-13	5,540	-0.23%
2022/11/17	183.7	68.90	142.7	68.63	68.30	41	5,558	0.74%	大買/大賣/
2022/11/16	199.8	67.31	205.5	67.74	69.00	-5.7	5,487	-0.10%	大買/大賣/
2022/11/15	491.6	64.18	501.6	64.10	67.40	-10	5,320	-0.19%	大買/大賣/
2022/11/14	36.2	67.50	20	67.50	67.50	16.2	4,863	0.33%
2022/11/11	294.2	77.48	239.4	76.48	75.00	54.7	4,998	1.10%	大買/大賣/
2022/11/10	167.9	75.64	188.9	75.42	75.00	-21	4,862	-0.43%	大買/大賣/
2022/11/09	859.7	77.57	748.8	77.30	76.80	110.9	4,819	2.30%	大買/大賣/鉅額交易
2022/11/08	155.2	73.52	240.5	75.15	76.50	-85.3	4,351	-1.96%	大買/大賣/
2022/11/07	125.3	69.47	170.5	69.66	69.60	-45.2	4,334	-1.04%	大買/大賣/
2022/11/04	96.7	66.20	69	65.85	66.60	27.7	4,277	0.65%
2022/11/03	29.7	66.93	31.1	67.10	67.00	-1.4	4,307	-0.03%
2022/11/02	31.5	68.21	17.5	68.35	67.80	14	4,309	0.33%
2022/11/01	42.3	68.06	35.5	68.03	68.00	6.8	4,366	0.16%
2022/10/31	70.7	69.21	72.2	69.33	68.50	-1.5	4,354	-0.03%
2022/10/28	132.6	69.48	108.1	68.73	67.00	24.5	4,338	0.56%	大買/大賣/
2022/10/27	103	71.99	96.7	72.23	72.90	6.3	4,307	0.15%	大買/
2022/10/26	48.2	69.42	67	69.66	70.00	-18.8	4,326	-0.43%
2022/10/25	68.2	69.51	83.1	69.59	68.60	-14.9	4,422	-0.34%
2022/10/24	92.1	71.89	88.1	71.88	69.50	4	4,469	0.09%
2022/10/21	146.2	72.24	135.2	71.29	69.90	11	4,596	0.24%	大買/大賣/
2022/10/20	148.1	73.57	133.5	73.72	74.00	14.5	4,546	0.32%	大買/大賣/
2022/10/19	133.5	73.82	159	74.05	74.90	-25.5	4,500	-0.57%	大買/大賣/
2022/10/18	423.3	73.26	381.7	73.52	74.00	41.6	4,386	0.95%	大買/大賣/
2022/10/17	244.2	68.88	242.6	69.51	70.80	1.6	4,107	0.04%	大買/大賣/
2022/10/14	20	64.58	36.1	64.66	65.60	-16.1	3,981	-0.40%
2022/10/13	21.6	62.59	12	61.88	60.00	9.6	4,016	0.24%
2022/10/12	22.4	64.40	23	64.90	65.70	-0.6	4,029	-0.02%
2022/10/11	12.5	65.90	14	65.83	65.40	-1.5	4,023	-0.04%
2022/10/07	30.3	68.66	46.4	68.64	67.90	-16.1	4,017	-0.40%
2022/10/06	24.1	67.14	47.5	67.58	68.00	-23.4	4,013	-0.58%
2022/10/05	38.9	66.48	30.7	66.35	67.20	8.2	4,016	0.20%
2022/10/04	13	64.51	24.7	64.51	64.80	-11.6	4,013	-0.29%
2022/10/03	21.1	61.35	36.4	60.89	61.70	-15.3	4,018	-0.38%
2022/09/30	6.7	60.11	22.4	59.25	61.00	-15.7	4,083	-0.38%
2022/09/29	5.2	60.62	7	59.81	59.40	-1.8	4,167	-0.04%
2022/09/28	17.9	61.59	29.1	62.54	59.70	-11.2	4,243	-0.26%
2022/09/27	27.1	61.54	21	61.66	62.70	6.1	4,281	0.14%
2022/09/26	29.3	62.79	29.2	62.62	60.80	0	4,336	0.00%
2022/09/23	5.6	66.67	16.7	66.50	66.20	-11.1	4,392	-0.25%
2022/09/22	9.5	67.33	5.1	67.42	67.30	4.4	4,441	0.10%
2022/09/21	2.2	68.22	8.1	68.24	68.20	-5.9	4,466	-0.13%
2022/09/20	2.3	69.25	0	69.80	68.70	2.3	4,489	0.05%
2022/09/19	8.5	68.95	11	68.94	68.60	-2.5	4,527	-0.05%
2022/09/16	7.4	70.42	4.1	70.28	69.50	3.3	4,574	0.07%
2022/09/15	9.1	71.35	15	71.50	71.00	-5.9	4,639	-0.13%
2022/09/14	8.4	70.08	2	70.05	71.10	6.4	4,722	0.14%
2022/09/13	16.1	71.60	8.2	71.92	71.10	7.9	4,779	0.17%
2022/09/12	11	70.98	14.1	71.30	70.70	-3.1	4,887	-0.06%
2022/09/08	10.4	69.30	25	69.56	69.90	-14.7	4,964	-0.30%
2022/09/07	11.4	68.98	34.1	68.86	68.30	-22.6	4,991	-0.45%
2022/09/06	19.3	70.23	35.5	70.98	69.50	-16.3	4,993	-0.33%
2022/09/05	38.9	73.35	29.1	73.98	71.90	9.8	4,984	0.20%
2022/09/02	14.3	76.02	22.2	76.15	76.10	-7.9	4,963	-0.16%
2022/09/01	26.9	75.63	14.1	75.77	75.10	12.8	4,958	0.26%
2022/08/31	10.5	75.78	17.2	76.18	77.00	-6.7	4,952	-0.13%
2022/08/30	12.1	74.85	10.4	75.08	74.90	1.6	4,964	0.03%
2022/08/29	36.9	74.59	16.1	74.45	74.30	20.8	4,984	0.42%
2022/08/26	30.5	78.17	33.5	77.75	77.30	-3	4,987	-0.06%
2022/08/25	41.3	78.45	25.1	78.63	78.10	16.2	5,040	0.32%
2022/08/24	74.1	78.83	73.5	78.34	78.00	0.6	5,252	0.01%
2022/08/23	11.7	76.45	13.4	76.56	76.60	-1.8	5,210	-0.03%
2022/08/22	95.3	78.17	90.2	78.35	77.80	5.1	5,185	0.10%
2022/08/19	77.9	78.31	90.5	78.30	77.90	-12.6	5,145	-0.25%
2022/08/18	151.1	77.91	176.3	78.01	77.80	-25.2	5,075	-0.50%	大買/大賣/
2022/08/17	29.4	75.64	21.6	75.38	75.10	7.8	4,915	0.16%
2022/08/16	112.4	77.32	74.7	76.79	76.00	37.7	4,912	0.77%	大買/
2022/08/15	168.1	77.73	166.8	77.88	78.50	1.3	4,862	0.03%	大買/大賣/
2022/08/12	182.7	75.22	187.8	75.06	75.20	-5.1	4,746	-0.11%	大買/大賣/
2022/08/11	37.5	71.00	69.1	70.89	70.80	-31.6	4,603	-0.69%
2022/08/10	68.2	69.87	49.8	69.79	70.60	18.4	4,606	0.40%
2022/08/09	30.8	68.96	10.1	68.97	68.90	20.7	4,544	0.46%
2022/08/08	66.3	68.60	66.3	68.67	69.50	0	4,547	0.00%
2022/08/05	32.3	67.55	29.3	67.36	67.30	3	4,483	0.07%
2022/08/04	98.2	66.21	87	65.63	66.70	11.2	4,484	0.25%
2022/08/03	36.7	67.69	47.5	67.75	67.70	-10.8	4,456	-0.24%
2022/08/02	102.4	68.08	95.6	67.11	66.60	6.8	4,450	0.15%	大買/
2022/08/01	162.4	70.21	129.3	70.20	69.90	33.1	4,395	0.75%	大買/大賣/
2022/07/29	67.1	74.83	37.4	74.66	74.10	29.8	4,285	0.69%
2022/07/28	149	78.53	44.2	77.89	76.60	104.7	4,233	2.47%	大買/鉅額交易
2022/07/27	38.1	96.21	22.4	96.22	96.70	15.7	4,070	0.39%
2022/07/26	43.8	97.14	17.3	97.04	96.20	26.5	4,018	0.66%
2022/07/25	31.4	100.00	18.1	99.96	99.00	13.3	4,036	0.33%
2022/07/22	31.1	102.82	20.5	103.22	101.50	10.6	4,072	0.26%
2022/07/21	42.8	101.57	43.2	101.73	102.50	-0.4	4,139	-0.01%
2022/07/20	47.8	100.98	43.7	101.43	101.00	4.1	4,284	0.09%
2022/07/19	45.6	97.63	31.8	97.94	98.60	13.8	4,288	0.32%
2022/07/18	27.2	94.20	28.7	94.12	95.60	-1.4	4,245	-0.03%
2022/07/15	31.9	91.33	36.2	91.32	92.10	-4.3	4,259	-0.10%
2022/07/14	11.6	89.89	19.2	90.35	91.00	-7.6	4,246	-0.18%
2022/07/13	12	89.66	17.2	89.67	89.30	-5.1	4,230	-0.12%
2022/07/12	39.4	87.94	35.3	87.86	86.60	4	4,242	0.10%
2022/07/11	37.1	90.41	33	89.95	90.00	4.1	4,267	0.10%
2022/07/08	75	89.90	104.4	90.26	90.60	-29.4	4,246	-0.69%	大賣/
2022/07/07	79	86.28	47.2	86.68	87.80	31.9	4,192	0.76%
2022/07/06	47.6	87.31	29.2	87.14	86.20	18.4	4,143	0.44%
2022/07/05	24.4	85.97	17.3	85.84	86.50	7.1	4,142	0.17%
2022/07/04	25.1	84.70	42.7	84.69	83.70	-17.6	4,137	-0.43%
2022/07/01	52	86.13	57.8	85.66	81.90	-5.8	4,170	-0.14%
2022/06/30	31.1	91.15	11.1	90.45	90.00	19.9	4,076	0.49%
2022/06/29	16.2	94.33	20.2	93.56	93.80	-4	4,020	-0.10%
2022/06/28	8.5	95.02	3	95.13	94.70	5.5	3,986	0.14%
2022/06/27	18.1	96.39	22.1	96.31	97.10	-4	3,975	-0.10%
2022/06/24	29.7	93.62	34.6	93.94	93.70	-4.9	3,952	-0.12%
2022/06/23	33.5	92.24	44	92.57	91.70	-10.4	3,908	-0.27%
2022/06/22	51.7	93.72	55.3	93.85	91.70	-3.6	3,866	-0.09%
2022/06/21	18.4	95.86	32.2	96.48	97.50	-13.8	3,801	-0.36%
2022/06/20	55.9	97.82	60.4	96.94	93.60	-4.5	3,775	-0.12%
2022/06/17	39.4	103.27	38.1	103.07	102.00	1.3	3,668	0.03%
2022/06/16	23	109.55	23.9	109.63	107.00	-1	3,615	-0.03%
2022/06/15	11.2	113.41	11.9	112.58	112.50	-0.7	3,608	-0.02%
2022/06/14	7	114.64	5	114.64	116.00	2	3,636	0.05%
2022/06/13	18.2	115.03	22.8	115.22	115.00	-4.6	3,650	-0.13%
2022/06/10	14.1	116.75	9.2	116.36	118.00	4.9	3,665	0.13%
2022/06/09	11.6	118.01	12.3	117.74	117.50	-0.7	3,667	-0.02%
2022/06/08	46.7	121.17	44	121.47	118.50	2.7	3,680	0.07%
2022/06/07	11.6	119.83	22.2	120.34	120.00	-10.5	3,688	-0.29%
2022/06/06	29.5	118.88	29.7	118.82	119.00	-0.2	3,691	-0.01%
2022/06/02	100.9	120.24	62	119.49	119.00	38.9	3,742	1.04%
2022/06/01	216	122.65	229.4	121.67	121.00	-13.4	3,709	-0.36%	大買/大賣/
2022/05/31	19.3	114.81	25.5	114.93	115.00	-6.2	3,485	-0.18%
2022/05/30	17.2	113.97	23.2	113.83	114.00	-6	3,492	-0.17%
2022/05/27	5.2	111.69	9.7	111.92	111.50	-4.5	3,558	-0.13%
2022/05/26	12.8	110.21	7.5	110.41	109.50	5.2	3,583	0.15%
2022/05/25	12.8	109.53	7.1	109.93	110.00	5.7	3,758	0.15%
2022/05/24	19.5	110.45	12.5	110.82	109.50	7	4,117	0.17%
2022/05/23	45.6	113.64	32.5	113.52	113.00	13.1	4,198	0.31%
2022/05/20	30.2	116.75	13	116.19	115.50	17.2	4,183	0.41%
2022/05/19	23.3	116.41	20.1	116.98	118.50	3.1	4,166	0.08%
2022/05/18	34	118.26	39.6	118.26	118.50	-5.6	4,147	-0.14%
2022/05/17	6.1	114.43	11.4	114.90	115.00	-5.2	4,103	-0.13%
2022/05/16	21.3	114.85	10	115.35	113.00	11.3	4,113	0.27%
2022/05/13	8.1	116.30	16.5	116.12	115.00	-8.4	4,163	-0.20%
2022/05/12	19	114.66	30.6	115.34	114.50	-11.6	4,183	-0.28%
2022/05/11	22.4	115.35	22.4	115.86	114.50	0	4,171	0.00%
2022/05/10	19.5	112.83	35.6	112.94	117.50	-16.1	4,182	-0.38%
2022/05/09	16.3	114.25	14.1	114.82	113.00	2.2	4,171	0.05%
2022/05/06	23.2	117.27	16.7	117.03	117.00	6.5	4,173	0.16%
2022/05/05	25.2	120.26	26.1	120.56	119.50	-1	4,177	-0.02%
2022/05/04	42	118.36	24	118.73	119.00	18	4,159	0.43%
2022/05/03	9.3	116.44	16.4	115.94	117.00	-7.1	4,139	-0.17%
2022/04/29	32.9	117.79	32.2	117.97	116.00	0.7	4,183	0.02%
2022/04/28	48.9	115.47	51.2	115.88	115.50	-2.3	4,171	-0.05%
2022/04/27	28.5	113.83	45.8	114.00	116.00	-17.3	4,117	-0.42%
2022/04/26	125	121.85	91.3	121.68	119.00	33.7	4,020	0.84%	大買/
2022/04/25	31.2	117.19	47.1	117.60	118.50	-15.9	3,885	-0.41%
2022/04/22	26.6	122.61	10.6	122.93	122.00	16	3,870	0.41%
2022/04/21	34	126.11	41.7	125.86	125.50	-7.7	3,937	-0.20%
2022/04/20	6.1	121.71	3.2	122.19	122.50	2.9	3,919	0.07%
2022/04/19	23.8	122.79	28.7	122.39	121.00	-4.8	4,027	-0.12%
2022/04/18	21.3	122.39	26.4	121.28	122.50	-5.1	4,064	-0.12%
2022/04/15	29.8	123.99	39.2	124.88	122.50	-9.4	4,097	-0.23%
2022/04/14	16.1	128.97	12.1	129.04	129.00	4	4,152	0.10%
2022/04/13	13.3	128.11	12.5	127.68	128.50	0.8	4,267	0.02%
2022/04/12	10.5	126.77	28.2	126.52	128.00	-17.8	4,364	-0.41%
2022/04/11	44.6	128.51	50.3	128.77	126.00	-5.7	4,512	-0.13%
2022/04/08	34.4	131.77	33.2	131.56	131.00	1.2	4,545	0.03%
2022/04/07	88.1	135.95	47.7	134.33	131.00	40.4	4,502	0.90%
2022/04/06	10.6	143.04	8.2	142.54	142.50	2.4	4,416	0.05%
2022/04/01	9.5	144.32	9.2	144.57	145.00	0.3	4,538	0.01%
2022/03/31	5.3	146.71	4.2	147.38	146.00	1.1	4,634	0.02%
2022/03/30	8.1	148.19	3.5	149.23	148.00	4.6	4,706	0.10%
2022/03/29	11.3	147.99	18.1	147.94	148.00	-6.8	4,718	-0.14%
2022/03/28	8.1	146.93	12.3	147.23	147.00	-4.2	4,760	-0.09%
2022/03/25	16.4	151.01	13.7	150.57	149.50	2.7	4,806	0.06%
2022/03/24	11	150.47	16.3	150.97	152.00	-5.3	4,901	-0.11%
2022/03/23	5.4	150.98	25.4	150.77	151.50	-20	4,982	-0.40%
2022/03/22	14.6	148.39	4.2	148.26	148.00	10.5	5,150	0.20%
2022/03/21	32.7	150.87	20.4	151.01	150.00	12.3	5,207	0.24%
2022/03/18	9.2	148.23	11.1	148.77	149.00	-1.9	5,238	-0.04%
2022/03/17	27.2	148.09	21.3	148.08	148.00	5.9	5,245	0.11%
2022/03/16	15.3	144.30	26.1	144.59	145.00	-10.8	5,277	-0.21%
2022/03/15	7.4	144.65	18	144.32	144.00	-10.6	5,332	-0.20%
2022/03/14	26.3	146.72	27	146.43	148.00	-0.7	5,398	-0.01%
2022/03/11	8.8	145.48	8.8	145.46	145.00	0	5,615	0.00%
2022/03/10	15.4	148.73	27.7	148.93	148.00	-12.3	5,715	-0.21%
2022/03/09	15.3	145.20	22.1	145.50	146.00	-6.8	5,782	-0.12%
2022/03/08	39.2	144.34	41.4	145.13	142.50	-2.2	5,897	-0.04%
2022/03/07	43	147.80	70.2	148.18	147.00	-27.1	5,927	-0.46%
2022/03/04	33.5	154.16	21.2	154.12	153.00	12.3	5,994	0.21%
2022/03/03	33.8	156.52	27.4	156.43	156.00	6.5	6,127	0.11%
2022/03/02	79.2	157.14	96.1	156.86	156.50	-16.9	6,211	-0.27%
2022/03/01	24.9	153.31	22.7	153.21	153.50	2.2	6,202	0.04%
2022/02/25	140.1	157.17	105.9	155.88	152.00	34.2	6,280	0.54%	大買/大賣/
2022/02/24	368.4	156.43	314	156.24	156.00	54.4	6,265	0.87%	大買/大賣/
2022/02/23	81.6	153.04	97.9	153.48	154.50	-16.3	6,083	-0.27%
2022/02/22	12.8	146.20	4.1	146.00	146.00	8.7	6,358	0.14%
2022/02/21	17.6	148.81	21.4	149.27	149.50	-3.8	7,504	-0.05%
2022/02/18	13.7	147.66	15.3	148.17	150.00	-1.5	8,235	-0.02%
2022/02/17	18.6	149.21	41.6	149.27	149.50	-23	8,303	-0.28%
2022/02/16	17.6	148.41	35.1	148.26	147.50	-17.5	8,404	-0.21%
2022/02/15	90.3	147.48	52.3	147.17	146.00	38	8,455	0.45%
2022/02/14	27	149.39	22.1	149.75	149.50	4.9	8,475	0.06%
2022/02/11	22.8	153.46	18	153.14	152.50	4.8	8,516	0.06%
2022/02/10	23.1	153.43	14.6	154.25	153.50	8.5	8,699	0.10%
2022/02/09	47.3	154.77	36.3	155.66	156.50	11	8,765	0.13%
2022/02/08	27.1	151.24	33.1	150.60	153.00	-6	8,868	-0.07%
2022/02/07	19.7	145.93	16.4	146.09	146.50	3.3	8,910	0.04%
2022/01/26	27.8	145.90	19.1	145.95	145.50	8.6	8,992	0.10%
2022/01/25	28.8	147.78	29.6	147.28	145.00	-0.8	9,153	-0.01%
2022/01/24	42.5	148.70	48.7	147.62	149.50	-6.2	9,426	-0.07%
2022/01/21	31.5	150.28	22.3	150.51	149.50	9.2	9,663	0.10%
2022/01/20	9.6	154.16	15.3	153.94	154.00	-5.6	10,078	-0.06%
2022/01/19	30.1	155.18	29.1	155.52	155.00	1	10,230	0.01%
2022/01/18	38.2	158.00	49	158.44	155.50	-10.8	10,457	-0.10%
2022/01/17	33	154.51	42.7	154.89	157.50	-9.7	10,516	-0.09%
2022/01/14	56	150.47	46	150.54	152.00	10	10,633	0.09%
2022/01/13	46.1	156.20	31.1	155.81	155.00	15	11,031	0.14%
2022/01/12	85.2	155.38	86.8	154.75	156.00	-1.6	11,081	-0.01%
2022/01/11	55	159.55	33	159.65	159.00	22	11,147	0.20%
2022/01/10	54.4	161.16	61.5	161.43	163.50	-7.1	11,206	-0.06%
2022/01/07	95.7	160.56	82.7	160.22	159.00	13	11,373	0.11%
2022/01/06	98.9	163.48	45.5	163.36	163.00	53.4	11,458	0.47%
2022/01/05	82.4	168.46	66.4	168.55	167.50	16	11,517	0.14%
2022/01/04	134.7	175.34	90.4	174.92	172.50	44.3	11,520	0.38%	大買/
2022/01/03	51.7	174.56	82.5	174.16	176.50	-30.8	11,503	-0.27%
2021/12/30	20.3	171.95	39.3	171.73	171.50	-19.1	11,577	-0.16%
2021/12/29	8.5	171.72	15.9	171.64	171.00	-7.4	11,897	-0.06%
2021/12/28	111.4	173.30	118.6	172.94	171.00	-7.3	12,314	-0.06%	大買/大賣/
2021/12/27	42.8	169.85	63.4	168.99	173.00	-20.5	12,392	-0.17%
2021/12/24	65.1	168.99	39.7	169.52	167.50	25.5	12,543	0.20%
2021/12/23	16.9	171.51	15.7	171.11	170.50	1.1	12,641	0.01%
2021/12/22	43.7	172.95	42	172.14	171.00	1.8	12,757	0.01%
2021/12/21	40.5	172.12	49	172.16	172.50	-8.4	12,817	-0.07%
2021/12/20	95.1	172.64	108.8	172.75	170.50	-13.7	12,865	-0.11%	大賣/
2021/12/17	64.7	171.47	64.3	171.20	170.00	0.4	12,878	0.00%
2021/12/16	175.5	172.49	161.9	172.49	173.00	13.7	12,975	0.11%	大買/大賣/
2021/12/15	32.8	164.90	48.6	165.14	167.50	-15.8	12,895	-0.12%
2021/12/14	45.4	162.51	43.5	162.10	160.50	1.9	12,907	0.01%
2021/12/13	28.2	166.45	37.3	166.54	167.00	-9.2	12,940	-0.07%
2021/12/10	57.1	165.83	48.8	165.78	165.50	8.4	13,087	0.06%
2021/12/09	67.7	171.25	69.8	170.70	169.00	-2	13,075	-0.02%
2021/12/08	107.1	174.37	122.9	174.76	173.00	-15.8	13,121	-0.12%	大買/大賣/
2021/12/07	196.7	175.67	195	174.56	173.00	1.7	13,391	0.01%	大買/大賣/
2021/12/06	82	172.40	116.9	172.38	172.50	-34.9	13,493	-0.26%	大賣/
2021/12/03	49.1	169.93	71.2	170.28	170.50	-22.1	13,607	-0.16%
2021/12/02	113.1	169.31	84.2	169.81	166.50	28.9	13,776	0.21%	大買/
2021/12/01	91.3	167.97	87.3	168.16	169.50	4	14,020	0.03%
2021/11/30	94.4	167.36	68.9	167.46	166.00	25.5	14,345	0.18%
2021/11/29	120.9	159.12	150.2	159.12	163.50	-29.3	14,557	-0.20%	大買/大賣/
2021/11/26	140.8	166.95	132.6	166.30	162.50	8.2	14,708	0.06%	大買/大賣/
2021/11/25	67.1	169.67	57.6	169.75	168.00	9.5	15,011	0.06%
2021/11/24	98.4	168.51	118.2	168.83	169.00	-19.7	15,081	-0.13%	大賣/
2021/11/23	146.5	171.42	172.9	170.90	169.00	-26.3	15,233	-0.17%	大買/大賣/
2021/11/22	178.5	175.74	181.5	175.45	176.50	-3	15,337	-0.02%	大買/大賣/
2021/11/19	509.3	176.32	418.4	175.90	172.50	90.9	15,709	0.58%	大買/大賣/
2021/11/18	1,724.3	177.99	1,476	178.54	173.50	248.3	15,879	1.56%	大買/大賣/鉅額交易
2021/11/17	388.6	166.32	570	167.10	171.50	-181.4	15,099	-1.20%	大買/大賣/鉅額交易
2021/11/16	87.3	157.70	76	157.12	156.00	11.3	14,940	0.08%
2021/11/15	114.5	158.46	91.2	158.06	156.50	23.3	15,536	0.15%	大買/
2021/11/12	54.9	155.40	50	155.09	155.00	5	16,770	0.03%
2021/11/11	55.8	154.06	93.6	153.72	154.50	-37.8	16,996	-0.22%
2021/11/10	81.8	153.60	67.6	153.40	152.50	14.2	17,198	0.08%
2021/11/09	151.5	156.10	131.2	156.12	155.50	20.3	17,489	0.12%	大買/大賣/
2021/11/08	88.2	150.86	90.2	151.23	152.00	-2	17,513	-0.01%
2021/11/05	120.4	148.26	164.3	148.37	148.50	-43.9	17,807	-0.25%	大買/大賣/
2021/11/04	93.9	145.58	57.9	145.71	144.50	36	18,007	0.20%
2021/11/03	110.5	146.91	127.7	146.66	148.50	-17.2	18,247	-0.09%	大買/大賣/
2021/11/02	170.4	147.21	154.8	147.55	144.00	15.6	18,473	0.08%	大買/大賣/
2021/11/01	196	153.22	221.4	152.80	150.00	-25.4	18,641	-0.14%	大買/大賣/
2021/10/29	374.3	165.03	288.7	163.58	160.00	85.6	18,846	0.45%	大買/大賣/
2021/10/28	503.2	165.98	468.1	165.89	164.00	35	19,154	0.18%	大買/大賣/
2021/10/27	127.7	156.77	140.8	156.96	158.50	-13.1	19,858	-0.07%	大買/大賣/
2021/10/26	207.6	154.20	219	154.64	152.50	-11.5	20,775	-0.06%	大買/大賣/
2021/10/25	104.6	146.53	122.3	147.43	149.00	-17.7	21,535	-0.08%	大買/大賣/
2021/10/22	162.6	149.77	121.3	149.09	148.00	41.2	22,191	0.19%	大買/大賣/
2021/10/21	508.3	155.12	482.7	155.45	151.00	25.6	22,793	0.11%	大買/大賣/
2021/10/20	81.3	146.34	70.1	146.57	147.00	11.2	23,424	0.05%
2021/10/19	174.1	145.59	183.8	145.65	145.50	-9.6	24,926	-0.04%	大買/大賣/
2021/10/18	112.2	141.56	126.4	141.54	143.00	-14.2	25,500	-0.06%	大買/大賣/
2021/10/15	253.9	141.37	210.4	140.76	141.00	43.4	25,649	0.17%	大買/大賣/
2021/10/14	156.2	137.78	186.7	137.59	139.00	-30.5	25,598	-0.12%	大買/大賣/
2021/10/13	107.9	136.73	122.2	136.48	134.00	-14.3	25,541	-0.06%	大買/大賣/
2021/10/12	65.3	141.85	51.5	141.31	139.00	13.8	25,547	0.05%
2021/10/08	174.1	147.00	152.2	146.46	145.00	21.9	25,639	0.09%	大買/大賣/
2021/10/07	151.8	146.88	200.8	146.92	147.00	-49	25,668	-0.19%	大買/大賣/
2021/10/06	341.4	145.51	258	144.67	140.00	83.4	25,703	0.32%	大買/大賣/
2021/10/05	363.2	148.04	408.3	146.91	150.50	-45.1	25,490	-0.18%	大買/大賣/
2021/10/04	121.3	144.82	189.2	143.57	139.50	-67.9	25,173	-0.27%	大買/大賣/
2021/10/01	184.7	151.87	177.1	149.97	148.50	7.7	25,123	0.03%	大買/大賣/
2021/09/30	152.6	153.73	188.8	153.20	155.00	-36.2	25,106	-0.14%	大買/大賣/
2021/09/29	111	155.91	89.2	155.79	153.50	21.8	25,212	0.09%	大買/
2021/09/28	118.3	165.55	101.4	164.39	162.00	16.9	25,688	0.07%	大買/大賣/
2021/09/27	59.2	167.66	67.7	167.70	168.00	-8.6	25,883	-0.03%
2021/09/24	83.8	164.24	99.6	164.64	164.00	-15.8	26,181	-0.06%
2021/09/23	132.1	160.14	185.2	159.72	161.00	-53.1	26,339	-0.20%	大買/大賣/
2021/09/22	84.1	161.27	104	161.25	160.50	-19.9	26,604	-0.07%	大賣/
2021/09/17	44.5	167.15	72.7	167.08	169.50	-28.2	26,950	-0.10%
2021/09/16	88.5	167.92	92.7	167.23	165.50	-4.2	27,110	-0.02%
2021/09/15	152.6	167.34	106.6	166.66	165.00	46.1	27,266	0.17%	大買/大賣/
2021/09/14	89.7	177.24	85.5	177.21	176.50	4.2	27,647	0.02%
2021/09/13	169.1	180.13	131.9	178.04	175.00	37.2	28,072	0.13%	大買/大賣/
2021/09/10	504.4	185.22	373.9	183.40	179.00	130.5	28,528	0.46%	大買/大賣/鉅額交易
2021/09/09	389.1	178.65	423.9	177.66	179.50	-34.7	28,530	-0.12%	大買/大賣/
2021/09/08	225.8	173.06	218.1	172.65	169.00	7.8	28,671	0.03%	大買/大賣/
2021/09/07	327.2	176.33	343.8	176.46	176.50	-16.6	29,141	-0.06%	大買/大賣/
2021/09/06	288.1	174.58	359.4	174.70	174.50	-71.3	29,420	-0.24%	大買/大賣/
2021/09/03	421.5	183.59	415.1	182.15	180.50	6.5	29,785	0.02%	大買/大賣/
2021/09/02	324.4	190.93	208.2	190.19	186.00	116.2	30,498	0.38%	大買/大賣/鉅額交易
2021/09/01	293.4	194.03	320.6	194.30	195.50	-27.2	31,476	-0.09%	大買/大賣/
2021/08/31	579.2	194.12	603.3	193.98	191.50	-24.2	32,096	-0.08%	大買/大賣/
2021/08/30	176.6	190.07	169.4	190.35	189.00	7.2	32,647	0.02%	大買/大賣/
2021/08/27	302.6	189.85	281.6	189.92	190.50	21	33,242	0.06%	大買/大賣/
2021/08/26	414.6	191.97	331.9	190.75	190.50	82.8	34,115	0.24%	大買/大賣/
2021/08/25	741.2	191.42	791.9	191.09	193.50	-50.7	35,424	-0.14%	大買/大賣/
2021/08/24	563.3	196.63	344	194.52	190.00	219.3	35,921	0.61%	大買/大賣/鉅額交易
2021/08/23	479.8	200.62	514.2	200.38	202.00	-34.4	36,217	-0.09%	大買/大賣/
2021/08/20	778.5	193.59	758.8	193.09	190.50	19.8	36,492	0.05%	大買/大賣/
2021/08/19	753.1	200.00	723.7	199.30	189.50	29.4	36,702	0.08%	大買/大賣/
2021/08/18	1,451.7	198.18	1,273.8	198.71	208.00	177.9	36,877	0.48%	大買/大賣/鉅額交易
2021/08/17	321.9	216.37	298.9	213.65	207.50	23	37,064	0.06%	大買/大賣/
2021/08/16	369.6	221.75	374.4	222.42	221.00	-4.7	37,988	-0.01%	大買/大賣/
2021/08/13	367.6	234.49	347.1	232.96	224.00	20.5	38,240	0.05%	大買/大賣/
2021/08/12	289.8	237.72	273.9	238.05	236.50	15.9	38,758	0.04%	大買/大賣/
2021/08/11	423.7	242.73	438.2	242.22	237.00	-14.4	39,687	-0.04%	大買/大賣/
2021/08/10	345.5	252.99	376.6	253.25	248.50	-31	39,841	-0.08%	大買/大賣/
2021/08/09	337.4	262.07	280.1	259.49	252.00	57.4	40,193	0.14%	大買/大賣/
2021/08/06	355.8	267.25	400.9	267.58	269.50	-45	41,121	-0.11%	大買/大賣/
2021/08/05	487.6	267.70	509.3	267.70	265.50	-21.7	41,868	-0.05%	大買/大賣/
2021/08/04	860	277.82	782.5	275.88	274.00	77.5	42,818	0.18%	大買/大賣/
2021/08/03	930.3	286.11	971.5	285.97	282.50	-41.2	42,779	-0.10%	大買/大賣/
2021/08/02	1,726.4	290.41	1,566.4	289.34	280.00	160	42,832	0.37%	大買/大賣/鉅額交易
2021/07/30	1,212.4	283.96	1,265.9	282.97	276.50	-53.5	42,231	-0.13%	大買/大賣/
2021/07/29	1,147	265.12	1,326.5	265.38	275.00	-179.4	41,722	-0.43%	大買/大賣/鉅額交易
2021/07/28	771.1	271.63	497.9	270.82	261.00	273.1	41,284	0.66%	大買/大賣/鉅額交易
2021/07/27	844.8	280.65	998.5	282.11	290.00	-153.7	41,322	-0.37%	大買/大賣/鉅額交易
2021/07/26	1,267.5	281.52	1,186.2	282.20	276.00	81.3	40,993	0.20%	大買/大賣/
2021/07/23	1,035.3	262.50	1,126.3	264.34	270.50	-91.1	40,197	-0.23%	大買/大賣/
2021/07/22	282.1	237.11	549.4	240.13	246.00	-267.3	39,107	-0.68%	大買/大賣/鉅額交易
2021/07/21	91.9	219.32	143.5	219.57	224.00	-51.6	38,837	-0.13%	大賣/
2021/07/20	146.2	218.90	110.3	217.74	214.00	35.9	39,098	0.09%	大買/大賣/
2021/07/19	77.7	227.44	75	227.25	226.00	2.7	39,414	0.01%
2021/07/16	118.4	225.57	165.6	224.90	225.50	-47.2	39,721	-0.12%	大買/大賣/
2021/07/15	156.3	221.00	159.4	221.01	224.50	-3.2	40,297	-0.01%	大買/大賣/
2021/07/14	163.4	211.53	200.7	211.29	215.50	-37.3	41,013	-0.09%	大買/大賣/
2021/07/13	137.7	216.74	129.1	215.82	210.00	8.5	41,311	0.02%	大買/大賣/
2021/07/12	70.3	223.10	95.1	222.96	221.00	-24.8	42,235	-0.06%
2021/07/09	99.9	222.32	102.7	222.45	220.50	-2.9	43,038	-0.01%	大賣/
2021/07/08	116.8	227.07	129.6	226.72	225.00	-12.9	43,962	-0.03%	大買/大賣/
2021/07/07	236.8	230.25	190.4	228.20	224.00	46.4	44,613	0.10%	大買/大賣/
2021/07/06	226.7	234.59	218	232.46	231.00	8.8	45,041	0.02%	大買/大賣/
2021/07/05	407.1	237.57	519.3	237.56	238.50	-112.2	45,758	-0.25%	大買/大賣/鉅額交易
2021/07/02	276	227.23	362.2	228.24	228.00	-86.2	45,754	-0.19%	大買/大賣/
2021/07/01	368.3	227.50	405	227.81	222.00	-36.7	45,948	-0.08%	大買/大賣/
2021/06/30	272.1	224.05	273.4	224.07	226.00	-1.3	46,289	0.00%	大買/大賣/
2021/06/29	468.5	231.84	387.2	229.93	219.00	81.3	46,999	0.17%	大買/大賣/
2021/06/28	376.7	227.84	519.3	228.30	233.00	-142.6	46,737	-0.31%	大買/大賣/鉅額交易
2021/06/25	230.3	220.61	300.6	220.79	220.00	-70.4	46,470	-0.15%	大買/大賣/
2021/06/24	378.4	218.39	326.1	217.45	217.00	52.4	46,369	0.11%	大買/大賣/
2021/06/23	729.3	220.93	767	220.83	217.50	-37.7	46,246	-0.08%	大買/大賣/
2021/06/22	517.5	213.58	590.8	213.56	212.50	-73.2	45,753	-0.16%	大買/大賣/
2021/06/21	641.8	213.61	633.6	213.11	208.00	8.2	45,360	0.02%	大買/大賣/
2021/06/18	449.2	226.81	358.5	225.62	222.50	90.7	44,912	0.20%	大買/大賣/
2021/06/17	557.1	224.62	579.8	224.42	228.50	-22.7	44,681	-0.05%	大買/大賣/
2021/06/16	729	234.96	507.1	233.67	223.00	222	44,410	0.50%	大買/大賣/鉅額交易
2021/06/15	592	244.21	739.2	244.23	242.50	-147.2	43,982	-0.33%	大買/大賣/鉅額交易
2021/06/11	1,162.5	243.27	1,124	242.46	241.00	38.5	44,896	0.09%	大買/大賣/
2021/06/10	1,660.3	247.22	1,416	244.95	240.00	244.3	44,973	0.54%	大買/大賣/鉅額交易
2021/06/09	1,415.6	239.10	1,617.7	240.25	248.00	-202.1	44,862	-0.45%	大買/大賣/鉅額交易
2021/06/08	1,170.5	240.18	1,050.1	239.44	230.50	120.5	44,752	0.27%	大買/大賣/鉅額交易
2021/06/07	841.8	230.99	1,043.7	231.40	238.00	-201.9	44,289	-0.46%	大買/大賣/鉅額交易
2021/06/04	878.3	229.46	887.8	229.59	226.50	-9.5	43,743	-0.02%	大買/大賣/
2021/06/03	1,423.4	225.22	1,540.6	225.50	230.00	-117.2	43,243	-0.27%	大買/大賣/鉅額交易
2021/06/02	1,891.3	230.10	1,383.4	226.25	216.00	507.9	42,269	1.20%	大買/大賣/鉅額交易
2021/06/01	770.1	227.62	879.3	229.74	232.50	-109.3	40,906	-0.27%	大買/大賣/鉅額交易
2021/05/31	591.6	206.48	859.5	207.05	211.50	-267.9	39,973	-0.67%	大買/大賣/鉅額交易
2021/05/28	620.2	203.38	654.7	203.17	199.50	-34.5	39,364	-0.09%	大買/大賣/
2021/05/27	839.6	197.54	880.9	197.33	200.00	-41.4	39,070	-0.11%	大買/大賣/
2021/05/26	1,161.2	199.36	1,039.5	197.52	192.50	121.7	38,520	0.32%	大買/大賣/鉅額交易
2021/05/25	1,937.2	201.06	1,679.7	201.89	199.50	257.5	37,898	0.68%	大買/大賣/鉅額交易
2021/05/24	757.9	182.79	931.7	184.60	190.00	-173.8	36,643	-0.47%	大買/大賣/鉅額交易
2021/05/21	621.2	172.19	657	171.89	176.00	-35.7	35,838	-0.10%	大買/大賣/
2021/05/20	901.1	174.13	761.4	173.27	169.00	139.8	35,635	0.39%	大買/大賣/鉅額交易
2021/05/19	1,056.2	172.51	1,135.6	173.50	179.00	-79.4	35,152	-0.23%	大買/大賣/
2021/05/18	581.3	158.29	749	159.37	163.00	-167.7	34,334	-0.49%	大買/大賣/鉅額交易
2021/05/17	730.3	156.89	690.9	156.22	148.50	39.5	34,113	0.12%	大買/大賣/
2021/05/14	1,332.6	177.45	1,284.8	176.20	164.50	47.8	33,842	0.14%	大買/大賣/
2021/05/13	1,195.4	166.56	1,316	166.00	171.00	-120.6	32,760	-0.37%	大買/大賣/鉅額交易
2021/05/12	1,362	159.66	1,470	159.35	161.00	-108	31,940	-0.34%	大買/大賣/鉅額交易
2021/05/11	416.7	166.60	305.9	166.30	162.50	110.8	30,804	0.36%	大買/大賣/鉅額交易
2021/05/10	668	187.59	603.6	186.81	180.50	64.4	30,623	0.21%	大買/大賣/
2021/05/07	674.7	180.70	760.4	181.10	183.00	-85.7	30,225	-0.28%	大買/大賣/
2021/05/06	723.8	174.48	676.6	174.40	171.00	47.2	29,853	0.16%	大買/大賣/
2021/05/05	642.3	183.31	515.6	181.58	172.50	126.6	29,380	0.43%	大買/大賣/鉅額交易
2021/05/04	698.3	179.13	801.4	178.52	191.50	-103.1	29,111	-0.35%	大買/大賣/鉅額交易
2021/05/03	420.9	190.52	290.8	187.12	179.50	130.1	28,545	0.46%	大買/大賣/鉅額交易
2021/04/29	260.9	200.36	306.9	200.39	199.00	-46.1	28,395	-0.16%	大買/大賣/
2021/04/28	451.3	203.03	477.5	203.19	201.00	-26.1	28,586	-0.09%	大買/大賣/
2021/04/27	514.9	201.06	455.9	199.89	195.50	59	28,353	0.21%	大買/大賣/
2021/04/26	543	197.32	473.1	196.75	196.50	69.9	28,220	0.25%	大買/大賣/
2021/04/23	285.6	185.03	451.3	186.95	193.50	-165.7	28,108	-0.59%	大買/大賣/鉅額交易
2021/04/22	365.2	182.98	385	182.68	176.00	-19.8	28,446	-0.07%	大買/大賣/
2021/04/21	624.1	177.67	654.9	175.37	179.00	-30.8	28,387	-0.11%	大買/大賣/
2021/04/20	1,037	198.30	785.7	196.53	182.00	251.3	27,900	0.90%	大買/大賣/鉅額交易
2021/04/19	616.4	202.87	383.1	201.84	198.50	233.2	27,235	0.86%	大買/大賣/鉅額交易
2021/04/16	1,668.8	230.69	1,498.8	229.04	220.50	170.1	27,122	0.63%	大買/大賣/鉅額交易
2021/04/15	1,029.3	209.99	1,168.6	210.47	220.00	-139.2	26,314	-0.53%	大買/大賣/鉅額交易
2021/04/14	1,132.2	201.03	1,117.2	199.39	200.00	15	25,679	0.06%	大買/大賣/
2021/04/13	979.2	212.85	1,087.3	210.82	202.50	-108.1	24,924	-0.43%	大買/大賣/鉅額交易
2021/04/12	740.5	212.46	544.4	210.75	202.50	196	24,342	0.81%	大買/大賣/鉅額交易
2021/04/09	1,110.6	237.26	916.2	233.36	225.00	194.4	23,930	0.81%	大買/大賣/鉅額交易
2021/04/08	662.6	229.07	735.7	230.88	236.50	-73.1	23,464	-0.31%	大買/大賣/
2021/04/07	684.9	216.82	567	216.14	215.00	118	23,107	0.51%	大買/大賣/鉅額交易
2021/04/06	860.7	214.42	760.2	216.46	218.50	100.4	22,891	0.44%	大買/大賣/
2021/04/01	803	190.51	823.1	190.94	199.00	-20.2	22,675	-0.09%	大買/大賣/
2021/03/31	120.5	184.13	46.7	184.74	181.00	73.9	22,011	0.34%	大買/
2021/03/30	104	179.73	45.6	179.24	183.50	58.4	22,479	0.26%	大買/
2021/03/29	60.6	172.35	49.4	172.29	174.00	11.2	22,643	0.05%
2021/03/26	7.2	151.71	90.7	155.64	158.50	-83.6	23,226	-0.36%
2021/03/25	23.1	145.85	16.1	146.97	144.50	7	23,434	0.03%
2021/03/24	42	150.24	42.4	151.90	148.00	-0.4	23,608	0.00%
2021/03/23	59.4	148.51	37.8	150.41	152.00	21.6	23,801	0.09%
2021/03/22	73.2	156.63	83.2	154.38	154.00	-10	24,108	-0.04%
2021/03/19	78.2	155.05	61.1	155.16	159.00	17.1	24,041	0.07%
2021/03/18	48.8	147.57	239.1	147.80	152.50	-190.3	23,912	-0.80%	大賣/鉅額交易
2021/03/17	1,687.9	143.77	1,452.4	141.47	139.00	235.5	23,843	0.99%	大買/大賣/鉅額交易
2021/03/16	823.9	145.29	849	145.75	148.50	-25.2	22,616	-0.11%	大買/大賣/
2021/03/15	942.5	130.70	1,029.6	131.16	135.00	-87.1	21,961	-0.40%	大買/大賣/
2021/03/12	952.2	118.54	954.7	119.14	123.00	-2.5	21,016	-0.01%	大買/大賣/
2021/03/11	248.8	108.51	392.3	108.27	112.00	-143.5	19,953	-0.72%	大買/大賣/鉅額交易
2021/03/10	324.3	104.62	340.1	104.58	102.00	-15.8	19,630	-0.08%	大買/大賣/
2021/03/09	240.6	98.16	248.2	98.09	100.00	-7.6	19,296	-0.04%	大買/大賣/
2021/03/08	109.6	99.30	92.3	98.87	96.10	17.2	19,365	0.09%	大買/
2021/03/05	145.5	99.12	115.3	99.57	99.20	30.3	19,397	0.16%	大買/大賣/
2021/03/04	58.5	101.17	78.9	101.26	101.50	-20.4	19,409	-0.10%
2021/03/03	181.6	101.90	168.8	101.64	101.00	12.8	19,427	0.07%	大買/大賣/
2021/03/02	336.5	105.07	352.6	105.80	104.50	-16.1	19,354	-0.08%	大買/大賣/
2021/02/26	233.7	100.84	194.3	100.94	99.80	39.4	19,082	0.21%	大買/大賣/
2021/02/25	133.6	104.56	117.5	105.44	101.00	16.1	18,950	0.09%	大買/大賣/
2021/02/24	241.3	112.07	192.2	110.67	106.50	49.1	18,832	0.26%	大買/大賣/
2021/02/23	409.1	111.42	391.8	111.41	113.50	17.3	18,669	0.09%	大買/大賣/
2021/02/22	167	106.27	213.8	106.45	109.00	-46.8	18,470	-0.25%	大買/大賣/
2021/02/19	274.5	100.62	302.4	100.78	99.70	-28	18,188	-0.15%	大買/大賣/
2021/02/18	154.4	97.52	206	97.33	99.30	-51.6	17,890	-0.29%	大買/大賣/
2021/02/17	266.8	94.02	177.1	94.31	94.80	89.6	17,744	0.51%	大買/大賣/
2021/02/05	272.6	87.81	318.4	87.67	88.30	-45.9	17,606	-0.26%	大買/大賣/
2021/02/04	86	84.10	60.2	84.48	83.10	25.9	17,491	0.15%
2021/02/03	153.8	84.13	145.1	83.90	83.60	8.7	17,453	0.05%	大買/大賣/
2021/02/02	124.7	82.56	113.5	82.65	81.90	11.2	17,654	0.06%	大買/大賣/
2021/02/01	69.9	82.00	88	81.75	81.60	-18.1	17,735	-0.10%
2021/01/29	124.9	87.08	95	86.72	84.00	29.9	17,492	0.17%	大買/
2021/01/28	108.3	91.01	126	90.83	88.40	-17.7	17,286	-0.10%	大買/大賣/
2021/01/27	51.5	91.83	52.3	91.78	90.80	-0.9	17,175	-0.01%
2021/01/26	143.7	93.28	109.2	93.23	90.80	34.5	17,215	0.20%	大買/大賣/
2021/01/25	122.1	96.89	101.6	96.84	95.60	20.4	16,996	0.12%	大買/大賣/
2021/01/22	112.3	100.44	122.5	100.29	101.00	-10.3	17,006	-0.06%	大買/大賣/
2021/01/21	353	96.97	400.1	96.80	97.90	-47.1	16,945	-0.28%	大買/大賣/
2021/01/20	234.6	103.79	72	103.61	98.60	162.6	16,813	0.97%	大買/鉅額交易
2021/01/19	215.1	107.93	221.2	108.72	109.50	-6.1	16,898	-0.04%	大買/大賣/
2021/01/18	362.7	109.12	308.3	108.86	108.50	54.4	16,782	0.32%	大買/大賣/
2021/01/15	714.5	109.40	582.7	109.36	110.50	131.8	16,420	0.80%	大買/大賣/鉅額交易
2021/01/14	114.1	103.93	201.8	103.40	106.00	-87.7	15,638	-0.56%	大買/大賣/
2021/01/13	159.6	97.54	199.5	96.73	96.60	-39.9	15,309	-0.26%	大買/大賣/
2021/01/12	188.9	95.34	112.3	94.72	93.50	76.6	15,066	0.51%	大買/大賣/
2021/01/11	217.1	97.45	263.6	97.33	98.00	-46.6	14,830	-0.31%	大買/大賣/
2021/01/08	243.1	92.57	232.9	92.70	92.90	10.3	14,485	0.07%	大買/大賣/
2021/01/07	132.2	89.65	226.3	89.34	91.90	-94.2	14,161	-0.67%	大買/大賣/
2021/01/06	137.4	89.74	130.4	89.88	86.10	7	13,867	0.05%	大買/大賣/
2021/01/05	61.6	88.75	107.7	88.51	87.90	-46	13,629	-0.34%	大賣/
2021/01/04	129	91.82	82.6	92.01	90.70	46.4	13,423	0.35%	大買/
2020/12/31	361.8	96.82	303	96.77	93.50	58.8	13,225	0.44%	大買/大賣/
2020/12/30	174.5	96.32	187.1	96.44	95.10	-12.6	12,730	-0.10%	大買/大賣/
2020/12/29	197.4	98.71	166.1	98.03	95.50	31.3	12,492	0.25%	大買/大賣/
2020/12/28	447.2	97.30	408.2	98.04	99.00	39	12,246	0.32%	大買/大賣/
2020/12/25	235.1	89.57	262	90.05	91.50	-26.9	11,791	-0.23%	大買/大賣/
2020/12/24	386.2	86.35	359.2	86.68	87.50	27	11,465	0.24%	大買/大賣/
2020/12/23	152	80.98	178.5	81.77	85.00	-26.5	10,799	-0.25%	大買/大賣/
2020/12/22	431.8	83.85	425.2	83.24	77.50	6.6	10,442	0.06%	大買/大賣/
2020/12/21	160.4	77.73	174.4	78.10	80.80	-14.1	9,725	-0.14%	大買/大賣/
2020/12/18	178.3	72.50	150.2	72.59	73.50	28.1	9,411	0.30%	大買/大賣/
2020/12/17	37.1	71.23	75.5	70.97	72.20	-38.4	9,180	-0.42%
2020/12/16	123.3	69.94	170.1	69.55	68.40	-46.8	8,966	-0.52%	大買/大賣/
2020/12/15	15	68.70	29.1	68.72	67.70	-14.1	8,530	-0.16%
2020/12/14	18.6	69.01	26.1	69.01	68.50	-7.4	8,452	-0.09%
2020/12/11	74	69.53	65.1	68.53	68.70	8.9	8,405	0.11%
2020/12/10	88.3	69.73	58	68.54	67.50	30.3	8,237	0.37%
2020/12/09	19.2	67.80	56.6	68.45	69.90	-37.4	8,013	-0.47%
2020/12/08	27.1	65.78	18.6	65.70	66.50	8.4	7,848	0.11%
2020/12/07	50.9	64.30	111.1	63.65	65.10	-60.2	7,784	-0.77%	大賣/
2020/12/04	82.5	65.87	54.1	65.34	64.80	28.4	7,756	0.37%
2020/12/03	59	67.31	53.2	67.30	67.40	5.8	7,653	0.08%
2020/12/02	158.5	68.20	132.3	68.25	66.50	26.2	7,624	0.34%	大買/大賣/
2020/12/01	153.6	66.34	119.2	66.56	65.70	34.4	7,342	0.47%	大買/大賣/
2020/11/30	127.9	64.69	70.4	65.52	66.60	57.5	7,166	0.80%	大買/
2020/11/27	38	61.72	40.4	62.61	62.50	-2.3	6,971	-0.03%
2020/11/26	143.2	61.54	181.4	60.42	61.90	-38.2	6,865	-0.56%	大買/大賣/
2020/11/25	44.7	60.23	43	59.70	59.10	1.7	6,848	0.02%
2020/11/24	18.1	60.37	32	60.80	60.90	-13.9	6,805	-0.20%
2020/11/23	35.3	60.62	29	60.48	60.10	6.3	6,790	0.09%
2020/11/20	80.2	59.03	70.8	59.18	59.80	9.4	6,750	0.14%
2020/11/19	62.3	59.43	75.1	58.93	58.40	-12.8	6,661	-0.19%
2020/11/18	51	57.62	51.4	57.53	57.20	-0.3	6,590	-0.01%
2020/11/17	26	57.60	60.4	57.58	57.40	-34.4	6,694	-0.51%
2020/11/16	140.9	57.45	89.4	57.65	57.00	51.5	6,670	0.77%	大買/
2020/11/13	71	56.46	102.1	56.84	57.10	-31.1	6,614	-0.47%	大賣/
2020/11/12	157.7	56.70	160.1	56.19	55.00	-2.4	6,515	-0.04%	大買/大賣/
2020/11/11	73.1	55.87	46.8	56.00	56.30	26.3	6,390	0.41%
2020/11/10	221.1	56.21	191.7	56.34	56.30	29.4	6,437	0.46%	大買/大賣/
2020/11/09	37	52.76	62.1	53.92	54.80	-25.1	6,022	-0.42%
2020/11/06	5	50.48	16	50.40	49.90	-11	5,797	-0.19%
2020/11/05	32	50.40	31	50.29	50.30	1	5,845	0.02%
2020/11/04	17	49.79	22.4	49.88	50.40	-5.4	5,846	-0.09%
2020/11/03	50.4	50.57	19.8	50.33	49.70	30.6	5,814	0.53%
2020/11/02	23	51.66	21.2	51.60	52.00	1.8	5,817	0.03%
2020/10/30	153.1	52.94	133	52.44	51.20	20.1	5,847	0.34%	大買/大賣/
2020/10/29	102.7	51.33	64.7	51.65	52.50	38	5,939	0.64%	大買/
2020/10/28	85	50.63	107.6	50.72	51.20	-22.6	5,850	-0.39%	大賣/
2020/10/27	95.1	48.83	91	48.64	48.40	4.1	5,502	0.07%
2020/10/26	20.7	46.76	41	47.39	47.00	-20.3	5,212	-0.39%
2020/10/14	6	33.48	1	33.75	33.50	5	5,038	0.10%
2020/10/13	4	33.18	17.1	33.57	33.80	-13.1	5,092	-0.26%
2020/10/12	11	33.09	2	32.88	32.60	9	5,098	0.18%
2020/10/08	7	33.84	12	33.97	34.15	-5	5,174	-0.10%
2020/10/07	6	33.49	7	33.78	34.00	-1	5,338	-0.02%
2020/10/06	10.1	33.59	17	33.65	33.50	-6.9	5,610	-0.12%
2020/10/05	5	33.00	3	32.90	33.25	2	5,803	0.03%
2020/09/30	1	32.45	7	32.59	32.70	-6	5,976	-0.10%
2020/09/29	14	32.44	8	32.30	32.30	6	6,154	0.10%
2020/09/28	2	31.38	0	0.00	31.75	2	6,419	0.03%
2020/09/25	1	31.20	9	31.57	30.55	-8	6,892	-0.12%
2020/09/24	25	32.77	37	32.42	32.05	-12	7,514	-0.16%
2020/09/23	1	33.30	1	33.35	33.30	0	7,630	0.00%
2020/09/22	9	33.33	7	32.82	33.60	2	7,661	0.03%
2020/09/21	30	34.05	26	33.67	33.40	4	7,659	0.05%
2020/09/18	0	0.00	29	33.34	33.30	-29	7,707	-0.38%
2020/09/17	2	33.23	32	33.31	33.20	-30	7,920	-0.38%
2020/09/16	1	33.20	8	33.15	33.00	-7	8,187	-0.09%
2020/09/15	3	33.08	4	33.39	33.05	-1	8,308	-0.01%
2020/09/14	29	33.16	12	33.14	33.20	17	8,419	0.20%
2020/09/11	9	32.68	2	32.63	32.45	7	8,468	0.08%
2020/09/10	9	33.29	6	33.29	32.65	3	8,504	0.04%
2020/09/09	0	0.00	12	32.16	32.20	-12	8,541	-0.14%
2020/09/07	6	32.80	3	32.65	32.35	3	8,899	0.03%
2020/09/04	15	32.15	0	0.00	32.35	15	9,142	0.16%
2020/09/03	5	32.83	3	33.12	32.90	2	9,178	0.02%
2020/09/02	2	32.63	0	0.00	32.90	2	9,233	0.02%
2020/09/01	14	32.71	4	32.70	32.55	10	9,341	0.11%
2020/08/31	14	33.56	25	33.75	33.05	-11	9,520	-0.12%
2020/08/28	2	31.98	6	32.22	32.70	-4	9,623	-0.04%
2020/08/27	19	32.65	10	32.52	32.10	9	9,829	0.09%
2020/08/26	0	0.00	1	33.35	33.00	-1	9,797	-0.01%
2020/08/25	12	33.30	10	33.70	33.25	2	9,811	0.02%
2020/08/24	5	33.26	2	33.13	33.20	3	9,816	0.03%
2020/08/21	33	33.54	26	33.49	33.45	7	9,858	0.07%
2020/08/20	59	33.48	49	34.07	32.95	10	9,864	0.10%
2020/08/19	25	36.38	16	35.95	35.95	9	9,753	0.09%
2020/08/18	47	37.38	19	37.62	37.05	28	9,735	0.29%
2020/08/17	6	36.66	8.4	37.23	37.30	-2.4	9,709	-0.02%
2020/08/14	7	36.50	14	36.37	36.40	-7	9,816	-0.07%
2020/08/13	15	37.34	31.2	37.54	36.85	-16.2	9,891	-0.16%
2020/08/12	7.6	37.41	45	37.26	37.95	-37.4	9,990	-0.37%
2020/08/11	14	36.39	4	36.53	35.85	10	9,929	0.10%
2020/08/10	46	37.59	3	37.98	37.00	43	10,113	0.43%
2020/08/07	26	37.44	16	37.83	37.90	10	10,364	0.10%
2020/08/06	55	38.20	29	37.72	37.50	26	11,129	0.23%
2020/08/05	15	38.12	22	37.85	38.45	-7	11,261	-0.06%
2020/08/04	6	37.21	1	37.60	36.95	5	11,444	0.04%
2020/08/03	1.1	36.85	5	37.03	37.00	-3.9	11,809	-0.03%
2020/07/31	18	36.77	44	37.20	36.85	-26	12,486	-0.21%
2020/07/30	3	36.72	13	36.98	36.70	-10	12,943	-0.08%
2020/07/29	4	35.79	4	35.31	35.75	0	13,194	0.00%
2020/07/28	33	36.97	31	36.90	35.55	2	13,258	0.02%
2020/07/27	42	37.07	25	37.09	36.70	17	13,268	0.13%
2020/07/24	62	37.63	40	38.28	36.00	22	13,356	0.16%
2020/07/23	24	37.77	36	37.28	38.00	-12	13,411	-0.09%
2020/07/22	6	36.56	1	36.50	36.20	5	13,559	0.04%
2020/07/21	1	36.20	2	36.43	36.20	-1	13,699	-0.01%
2020/07/20	4	35.14	5	35.70	35.85	-1	13,805	-0.01%
2020/07/17	14	35.77	24	36.14	35.45	-10	13,933	-0.07%
2020/07/16	4	36.96	8	36.79	36.30	-4	13,969	-0.03%
2020/07/15	24	37.45	23	37.23	36.85	1	14,073	0.01%
2020/07/14	43	37.94	28	37.89	37.60	15	14,035	0.11%
2020/07/13	56	38.17	72	38.05	38.35	-16	13,921	-0.11%
2020/07/10	199	37.53	206	36.92	36.50	-7	13,910	-0.05%	大買/大賣/
2020/07/09	30	37.35	62	37.10	37.20	-32	13,865	-0.23%
2020/07/08	36	37.71	50	37.86	37.60	-14	13,782	-0.10%
2020/07/07	82	36.92	82	36.89	37.05	0	13,740	0.00%
2020/07/06	383	38.05	316	37.81	38.05	67	13,518	0.50%	大買/大賣/
2020/07/03	126	35.72	149	35.86	36.95	-23	13,152	-0.17%	大買/大賣/
2020/07/02	31	33.04	55	33.48	33.70	-24	12,618	-0.19%
2020/07/01	1	32.65	8	32.52	32.50	-7	12,526	-0.06%
2020/06/30	20	32.20	32	32.27	32.20	-12	12,521	-0.10%
2020/06/29	30	32.41	21	32.24	32.10	9	12,586	0.07%
2020/06/24	92	33.90	65	33.52	33.40	27	12,549	0.22%
2020/06/23	56	33.64	107	33.66	34.10	-51	12,422	-0.41%	大賣/
2020/06/22	34	32.99	146	32.96	32.65	-112	12,237	-0.92%	大賣/鉅額交易
2020/06/19	32	32.73	31	32.86	32.75	1	12,203	0.01%
2020/06/18	97	32.58	66	32.72	32.40	31	12,136	0.26%
2020/06/17	56	32.24	51	32.25	32.15	5	12,097	0.04%
2020/06/16	14	32.06	13	32.45	32.15	1	12,131	0.01%
2020/06/15	55	33.04	74	33.26	32.30	-19	12,122	-0.16%
2020/06/12	10	32.16	21	31.79	32.65	-11	12,011	-0.09%
2020/06/11	83	33.05	81	32.61	31.65	2	12,006	0.02%
2020/06/10	20	32.49	10	32.72	32.45	10	11,876	0.08%
2020/06/09	8	32.50	27	32.71	32.45	-19	12,063	-0.16%
2020/06/08	22	32.63	364	32.40	32.25	-342	12,309	-2.78%	大賣/鉅額交易
2020/06/05	77	32.85	62	32.88	32.65	15	12,621	0.12%
2020/06/04	46	32.27	35	32.26	32.30	11	12,878	0.09%
2020/06/03	61	31.80	103	31.88	32.20	-42	12,993	-0.32%	大賣/
2020/06/02	33	30.75	6	30.89	30.65	27	13,175	0.20%
2020/06/01	14	30.88	14	31.07	30.80	0	13,257	0.00%
2020/05/29	41	30.29	24	30.30	30.35	17	13,309	0.13%
2020/05/28	50	30.52	13	31.02	30.15	37	13,487	0.27%
2020/05/27	32	30.95	12	30.98	30.80	20	13,504	0.15%
2020/05/26	44	30.99	25	31.10	30.75	19	13,571	0.14%
2020/05/25	13	30.92	19	30.97	30.85	-6	13,651	-0.04%
2020/05/22	53	31.48	14	31.64	31.10	39	13,957	0.28%
2020/05/21	58	32.33	56	32.45	32.30	2	13,961	0.01%
2020/05/20	34	31.76	85	31.70	32.00	-51	13,923	-0.37%
2020/05/19	54	31.80	47	31.53	31.85	7	13,972	0.05%
2020/05/18	51	30.38	23	30.65	30.00	28	13,885	0.20%
2020/05/15	37	31.41	42	31.43	31.20	-5	14,215	-0.04%
2020/05/14	98	30.95	138	31.20	31.15	-40	14,552	-0.27%	大賣/
2020/05/13	302	30.64	94	30.72	31.60	208	14,457	1.44%	大買/鉅額交易
2020/05/12	78	31.81	105	31.72	32.10	-27	13,689	-0.20%	大賣/
2020/05/11	201	32.38	28	32.56	31.95	173	13,404	1.29%	大買/鉅額交易
2020/05/08	148	35.78	94	35.87	35.50	54	13,050	0.41%	大買/
2020/05/07	213	36.15	103	36.24	36.50	110	12,651	0.87%	大買/大賣/鉅額交易
2020/05/06	141	35.28	81	35.37	35.00	60	11,977	0.50%	大買/
2020/05/05	26	33.77	138	33.93	33.70	-112	11,439	-0.98%	大賣/鉅額交易
2020/05/04	66	32.73	114	32.68	32.85	-48	11,179	-0.43%	大賣/
2020/04/30	36	31.59	305	31.67	32.20	-269	11,116	-2.42%	大賣/鉅額交易
2020/04/29	98	32.23	45	32.43	32.05	53	11,001	0.48%
2020/04/28	63.6	31.92	28	32.81	31.45	35.6	10,887	0.33%
2020/04/27	47	33.45	71	33.45	33.15	-24	10,629	-0.23%
2020/04/24	38	31.94	42	31.63	32.20	-4	10,392	-0.04%
2020/04/23	30	30.86	36	30.90	30.90	-6	10,362	-0.06%
2020/04/22	57	29.89	42	30.03	30.15	15	10,319	0.15%
2020/04/21	52	30.66	4	31.09	30.15	48	10,212	0.47%
2020/04/20	40	31.77	10.3	32.20	31.70	29.7	10,104	0.29%
2020/04/17	55	34.18	11.5	33.55	33.45	43.5	10,046	0.43%
2020/04/16	6.5	33.58	32	33.68	34.05	-25.5	10,117	-0.25%
2020/04/15	45	33.45	25	33.65	33.00	20	10,158	0.20%
2020/04/14	12	33.07	24	33.11	33.40	-12	9,868	-0.12%
2020/04/13	10	31.88	5	31.99	31.90	5	9,705	0.05%
2020/04/10	35	31.57	16	31.46	31.35	19	9,633	0.20%
2020/04/09	13	31.17	10	31.01	31.40	3	9,501	0.03%
2020/04/08	24	30.34	18	30.46	30.75	6	9,417	0.06%
2020/04/07	5	29.77	49	29.26	30.00	-44	9,309	-0.47%
2020/04/06	5	28.60	3	28.55	28.40	2	9,176	0.02%
2020/04/01	23	28.22	10	28.25	28.10	13	9,128	0.14%
2020/03/31	34.2	28.51	8	28.68	28.30	26.2	9,101	0.29%
2020/03/30	10	28.23	23	28.18	28.90	-13	9,008	-0.14%
2020/03/27	18	27.61	1	27.25	27.10	17	8,949	0.19%
2020/03/26	0	27.80	6	27.63	27.95	-6	8,942	-0.07%
2020/03/25	9	27.14	12	27.06	26.70	-3	8,942	-0.03%
2020/03/24	4	26.45	0	0.00	26.30	4	8,869	0.05%
2020/03/23	6	25.58	0	0.00	25.65	6	8,837	0.07%
2020/03/20	18	26.39	7	26.89	26.65	11	8,873	0.12%
2020/03/19	19	25.34	6	24.99	25.10	13	8,813	0.15%
2020/03/18	34	27.35	23	27.80	27.10	11	8,750	0.13%
2020/03/17	24	27.09	21	26.85	27.25	3	8,738	0.03%
2020/03/16	40	26.97	11	27.52	26.30	29	8,655	0.34%
2020/03/13	90	26.30	15	26.28	26.65	75	8,542	0.88%
2020/03/12	119	30.03	43	30.13	28.95	76	8,308	0.91%	大買/
2020/03/11	44	32.72	662	32.90	32.15	-618	8,032	-7.69%	大賣/鉅額交易
2020/03/10	62	31.46	45	31.88	31.15	17	7,669	0.22%
2020/03/09	47	31.52	50	30.81	30.50	-3	7,272	-0.04%
2020/03/06	39.5	32.91	74	32.79	33.05	-34.5	7,047	-0.49%
2020/03/05	11	31.15	2	30.85	31.00	9	6,669	0.13%
2020/03/04	4	30.39	4	30.36	30.65	0	6,657	0.00%
2020/03/03	27	31.78	46	31.53	31.05	-19	6,666	-0.29%
2020/03/02	53	30.32	18	30.17	30.15	35	6,555	0.53%
2020/02/27	4	30.41	3	29.83	30.40	1	6,519	0.02%
2020/02/26	32	29.93	54	29.89	30.15	-22	6,680	-0.33%
2020/02/25	135	30.38	191	29.53	29.35	-56	6,769	-0.83%	大買/大賣/
2020/02/24	19	31.20	59	31.28	31.70	-40	6,480	-0.62%
2020/02/21	17	32.05	26	31.55	31.55	-9	6,512	-0.14%
2020/02/20	90	31.55	248	31.57	31.30	-158	6,546	-2.41%	大賣/鉅額交易
2020/02/19	32	31.45	45	31.47	31.80	-13	6,446	-0.20%
2020/02/18	309	31.27	93	31.35	31.60	216	6,342	3.41%	大買/鉅額交易
2020/02/17	106	30.44	98.4	30.51	31.20	7.6	6,005	0.13%	大買/
2020/02/14	30	27.96	53	27.84	28.40	-23	5,467	-0.42%
2020/02/13	112	26.09	30	26.25	26.30	82	5,214	1.57%	大買/
2020/02/12	196	25.14	3	25.57	26.05	193	5,171	3.73%	大買/鉅額交易
2020/02/11	1	24.75	0	0.00	24.80	1	5,261	0.02%
2020/02/10	5	24.43	1	24.35	24.30	4	5,357	0.07%
2020/02/07	117	25.68	0	0.00	24.80	117	5,375	2.18%	大買/鉅額交易
2020/02/06	4	25.61	2	25.60	25.55	2	5,398	0.04%
2020/02/05	122	25.68	0	0.00	25.45	122	5,485	2.22%	大買/鉅額交易
2020/02/04	1	25.65	3	25.77	26.20	-2	5,467	-0.04%
2020/02/03	206	24.86	1	25.15	25.15	205	5,465	3.75%	大買/鉅額交易
2020/01/31	17	25.89	10	25.52	25.50	7	5,467	0.13%
2020/01/30	6	25.58	10	25.77	25.75	-4	5,524	-0.07%
2020/01/20	6	27.50	11	27.85	27.50	-5	5,616	-0.09%
2020/01/17	0	0.00	26.1	27.46	27.55	-26.1	5,571	-0.47%
2020/01/16	2	26.55	10	26.51	26.70	-8	5,429	-0.15%
2020/01/15	2	25.83	30	25.83	26.00	-28	5,297	-0.53%
2020/01/14	10	25.50	12	25.57	25.65	-2	5,214	-0.04%
2020/01/13	8	25.39	10	25.40	25.40	-2	5,169	-0.04%
2020/01/10	24	25.47	23	25.38	25.60	1	5,054	0.02%
2020/01/09	0	0.00	20	23.74	24.85	-20	4,879	-0.41%
2020/01/08	4	22.45	0	0.00	22.90	4	4,753	0.08%
2020/01/07	17	22.91	16	22.65	22.65	1	4,783	0.02%
2020/01/06	10	22.97	20	23.13	22.90	-10	4,749	-0.21%
2020/01/03	12	23.73	0	0.00	23.75	12	4,703	0.26%
2020/01/02	1	24.00	0	0.00	24.00	1	4,685	0.02%
2019/12/31	6	23.78	0	0.00	23.80	6	4,664	0.13%
2019/12/30	2	23.78	3	23.85	23.75	-1	4,636	-0.02%
2019/12/27	5	23.70	7	23.70	23.70	-2	4,633	-0.04%
2019/12/26	1	23.55	16	23.56	23.65	-15	4,622	-0.32%
2019/12/24	16	23.50	0	0.00	23.40	16	4,607	0.35%
2019/12/23	2	23.55	19.5	23.65	23.40	-17.5	4,582	-0.38%
2019/12/20	13	24.47	9	24.30	24.15	4	4,497	0.09%
2019/12/19	2	24.90	3	24.85	25.00	-1	4,424	-0.02%
2019/12/18	6	24.70	0	0.00	24.75	6	4,409	0.14%
2019/12/17	21	24.73	11	24.26	24.40	10	4,394	0.23%
2019/12/16	10	24.83	15	25.14	24.90	-5	4,326	-0.12%
2019/12/13	37	25.01	21	24.80	24.70	16	4,325	0.37%
2019/12/12	21.5	25.37	11	25.11	25.25	10.5	4,300	0.24%
2019/12/11	10	25.84	0	0.00	25.25	10	4,192	0.24%
2019/12/10	2	25.58	0	26.00	26.00	2	4,130	0.05%
2019/12/09	11	25.60	0	0.00	25.60	11	4,095	0.27%
2019/12/06	5	25.61	0	0.00	25.50	5	4,059	0.12%
2019/12/05	11	25.90	1	25.85	25.75	10	4,015	0.25%
2019/12/04	2	26.18	7	26.37	26.25	-5	3,948	-0.13%
2019/12/03	7	26.26	5	26.21	26.50	2	3,903	0.05%
2019/12/02	0	0.00	3	25.77	25.80	-3	3,803	-0.08%
2019/11/29	8	26.21	5	26.24	26.20	3	3,779	0.08%
2019/11/28	2	26.10	1	26.30	26.30	1	3,710	0.03%
2019/11/27	14	25.49	30	25.89	26.10	-16	3,641	-0.44%
2019/11/26	22	25.68	18	25.69	25.70	4	3,573	0.11%
2019/11/25	52	25.90	51	25.67	25.80	1	3,521	0.03%
2019/11/22	30	25.46	25	25.44	25.50	5	3,237	0.15%
2019/11/21	2	24.80	10	24.94	25.00	-8	3,016	-0.27%
2019/11/20	22	24.68	18.9	24.65	24.75	3.1	2,943	0.11%
2019/11/19	21	24.37	35	24.29	23.85	-14	2,829	-0.49%
2019/11/18	7	24.61	6	24.76	24.80	1	2,650	0.04%
2019/11/15	14	23.89	2	24.10	24.05	12	2,588	0.46%
2019/11/14	25	24.19	32	23.51	23.55	-7	2,534	-0.28%
2019/11/13	3	24.87	4	24.81	24.80	-1	2,443	-0.04%
2019/11/12	12	24.33	13	24.86	24.95	-1	2,389	-0.04%
2019/11/11	18	24.49	8	24.39	24.15	10	2,359	0.42%
2019/11/08	34	25.21	31	24.86	24.90	3	2,305	0.13%
2019/11/07	19.9	24.36	23	24.48	25.00	-3.1	2,208	-0.14%
2019/11/06	1.5	23.90	2	24.25	24.05	-0.5	2,100	-0.02%
2019/11/05	16	24.32	5	24.14	24.00	11	2,055	0.54%
2019/11/04	22	24.28	15	24.12	24.00	7	2,008	0.35%
2019/11/01	8	24.18	6	24.13	24.10	2	1,906	0.10%
2019/10/31	2	23.85	6	24.18	23.80	-4	1,885	-0.21%
2019/10/30	4	23.86	2	23.60	23.90	2	1,832	0.11%
2019/10/29	16	23.97	13	24.26	23.40	3	1,786	0.17%
2019/10/28	12	24.53	11	24.38	24.90	1	1,648	0.06%
2019/10/25	0	0.00	2	22.92	22.95	-2	1,460	-0.14%
2019/10/24	1	22.50	0	0.00	22.50	1	1,461	0.07%
2019/10/22	2	22.65	0	0.00	22.60	2	1,511	0.13%
2019/10/18	0	0.00	5	22.50	22.30	-5	1,505	-0.33%
2019/10/17	0	0.00	15	22.50	22.45	-15	1,509	-0.99%
2019/10/16	2	22.35	2	22.30	22.35	0	1,524	0.00%
2019/10/15	6	22.24	1	22.35	22.20	5	1,518	0.33%
2019/10/09	1	21.55	0	0.00	21.50	1	1,494	0.07%
2019/10/07	1	21.70	2	21.80	21.60	-1	1,518	-0.07%
2019/10/04	1	21.60	1	21.55	21.55	0	1,550	0.00%
2019/10/03	1	21.55	1	21.65	21.65	0	1,559	0.00%
2019/10/02	1	21.20	0	0.00	21.30	1	1,561	0.06%
2019/09/27	1	21.05	0	0.00	21.10	1	1,573	0.06%
2019/09/26	1	21.70	0	0.00	21.65	1	1,575	0.06%
2019/09/25	1	21.65	0	0.00	21.55	1	1,605	0.06%
2019/09/23	0	0.00	2	22.28	21.95	-2	1,597	-0.13%
2019/09/18	8	21.78	5	21.85	21.80	3	1,571	0.19%
2019/09/17	10	22.20	25	22.25	22.05	-15	1,556	-0.96%
2019/09/12	0	0.00	1	23.10	23.00	-1	1,588	-0.06%
2019/09/09	1	23.40	0	0.00	23.05	1	1,618	0.06%
2019/09/05	2	23.40	3	23.25	23.30	-1	1,625	-0.06%
2019/09/04	0	0.00	1	23.30	23.20	-1	1,652	-0.06%
2019/09/03	1	23.70	0	0.00	23.40	1	1,656	0.06%
2019/09/02	1	23.45	1	23.45	23.75	0	1,629	0.00%
2019/08/30	0	0.00	11	23.34	22.75	-11	1,586	-0.69%
2019/08/29	16	23.09	18	23.02	22.85	-2	1,557	-0.13%
2019/08/26	3	22.10	3	21.92	21.85	0	1,580	0.00%
2019/08/23	2	22.50	0	0.00	22.45	2	1,615	0.12%
2019/08/21	1	22.65	0	0.00	22.75	1	1,628	0.06%
2019/08/20	0	0.00	4	22.23	22.25	-4	1,643	-0.24%
2019/08/19	7	22.63	0	0.00	22.40	7	1,664	0.42%
2019/08/15	0	0.00	1	21.35	22.00	-1	1,731	-0.06%
2019/08/14	1	22.30	0	0.00	22.00	1	1,813	0.06%
2019/08/13	12	21.70	1	21.75	21.80	11	1,833	0.60%
2019/08/12	1	22.10	19	22.32	22.10	-18	1,854	-0.97%
2019/08/06	1	20.00	0	0.00	21.05	1	1,905	0.05%
2019/08/01	2	22.85	0	0.00	22.90	2	2,020	0.10%
2019/07/29	1	23.00	0	0.00	22.80	1	2,095	0.05%
2019/07/26	1	23.65	0	0.00	23.60	1	2,056	0.05%
2019/07/25	1	23.85	6	23.83	23.95	-5	2,047	-0.24%
2019/07/18	5	22.94	0	0.00	22.65	5	2,443	0.20%
2019/07/17	1	23.45	0	0.00	23.40	1	2,570	0.04%
2019/07/16	1	23.30	3	23.35	23.65	-2	2,784	-0.07%
2019/07/15	18	23.70	1	23.75	23.60	17	2,821	0.60%
2019/07/12	0	0.00	4	23.83	23.85	-4	2,868	-0.14%
2019/07/10	3	23.37	0	0.00	23.90	3	2,978	0.10%
2019/07/09	0	0.00	2	23.70	23.65	-2	2,993	-0.07%
2019/07/08	0	23.50	1	23.55	23.50	-1	3,029	-0.03%
2019/07/05	0	0.00	4	23.36	23.40	-4	3,108	-0.13%
2019/07/04	5	23.45	3	23.45	23.50	2	3,328	0.06%
2019/07/03	6	23.62	1	23.90	23.45	5	3,404	0.15%
2019/07/02	4	23.98	7	24.03	24.10	-3	3,462	-0.09%
2019/07/01	17	23.62	0	0.00	23.70	17	3,454	0.49%
2019/06/27	0	0.00	1	23.35	23.25	-1	3,518	-0.03%
2019/06/26	0	0.00	1	23.00	22.90	-1	3,543	-0.03%
2019/06/25	0	0.00	1	23.25	23.00	-1	3,599	-0.03%
2019/06/24	4	23.80	4	23.39	23.45	0	3,665	0.00%
2019/06/21	0	0.00	3	23.05	23.10	-3	3,737	-0.08%
2019/06/20	2	23.35	6	23.43	23.30	-4	3,805	-0.11%
2019/06/17	0	0.00	3	22.60	22.60	-3	4,312	-0.07%
2019/06/14	0	0.00	1	22.85	22.50	-1	4,553	-0.02%
2019/06/12	0	0.00	6	22.41	22.50	-6	4,912	-0.12%
2019/06/11	1	21.80	1	21.80	21.90	0	4,886	0.00%
2019/06/06	4	21.65	0	0.00	21.60	4	4,886	0.08%
2019/06/05	9	21.97	2	22.00	21.90	7	4,892	0.14%
2019/06/04	4	21.71	0	0.00	21.70	4	4,887	0.08%
2019/05/31	1	21.40	0	0.00	21.40	1	4,881	0.02%
2019/05/30	2	21.13	5	20.97	21.40	-3	4,900	-0.06%
2019/05/29	1	20.20	0	0.00	20.30	1	4,876	0.02%
2019/05/28	3	20.27	2	20.53	20.30	1	4,967	0.02%
2019/05/24	7	20.81	1	21.35	20.95	6	5,067	0.12%
2019/05/23	2	21.30	1	21.30	21.25	1	5,040	0.02%
2019/05/22	3	20.70	3	20.80	20.55	0	4,973	0.00%
2019/05/21	4	19.84	3	20.10	20.60	1	4,972	0.02%
2019/05/20	8	20.99	2	21.65	20.65	6	4,902	0.12%
2019/05/17	7	22.23	5	22.57	21.60	2	4,992	0.04%
2019/05/16	7	22.67	6	22.84	22.45	1	5,076	0.02%
2019/05/14	2	21.85	2	21.95	22.05	0	5,089	0.00%
2019/05/13	4	22.78	2	22.05	22.05	2	5,062	0.04%
2019/05/10	1	23.55	1	23.75	23.20	0	5,029	0.00%
2019/05/09	0	0.00	1	23.35	23.20	-1	5,053	-0.02%
2019/05/06	3	24.55	0	0.00	24.30	3	5,004	0.06%
2019/05/03	0	0.00	1	25.10	25.05	-1	4,991	-0.02%
2019/05/02	1	24.90	0	0.00	24.85	1	5,002	0.02%
2019/04/30	1	24.70	3	25.13	25.15	-2	4,988	-0.04%
2019/04/29	23	25.69	13	25.52	24.95	10	4,995	0.20%
2019/04/26	14	26.24	9	26.48	26.50	5	4,899	0.10%
2019/04/25	1	25.70	2	26.15	26.40	-1	4,713	-0.02%
2019/04/24	4	25.81	3	26.07	25.70	1	4,724	0.02%
2019/04/23	14	26.44	11	26.33	26.20	3	4,795	0.06%
2019/04/22	17	25.66	7	26.34	26.50	10	4,687	0.21%
2019/04/19	1	24.85	0	0.00	24.80	1	4,529	0.02%
2019/04/16	4	24.85	0	0.00	24.60	4	4,542	0.09%
2019/04/15	6	25.40	2	25.33	25.30	4	4,502	0.09%
2019/04/12	4	25.45	1	25.40	25.40	3	4,497	0.07%
2019/04/11	10	25.60	11	26.13	25.60	-1	4,521	-0.02%
2019/04/10	11	26.35	22	26.37	26.35	-11	4,474	-0.25%
2019/04/09	1	24.85	0	0.00	25.70	1	4,267	0.02%
2019/04/08	1	25.15	3	25.88	25.45	-2	4,219	-0.05%
2019/04/03	1	25.00	0	0.00	25.05	1	4,227	0.02%
2019/04/02	0	25.25	0	0.00	25.35	0	4,248	0.00%
2019/04/01	3	24.73	2	24.78	24.65	1	4,283	0.02%
2019/03/29	1	25.00	0	0.00	24.80	1	4,284	0.02%
2019/03/28	3	24.45	4	24.38	24.55	-1	4,338	-0.02%
2019/03/27	1	25.40	4	25.21	25.20	-3	4,472	-0.07%
2019/03/26	9	26.08	7	26.15	25.80	2	4,726	0.04%
2019/03/25	4	25.96	10	25.98	26.00	-6	4,815	-0.12%
2019/03/22	13	26.60	19	26.59	26.50	-6	4,912	-0.12%
2019/03/21	3	25.07	1	25.15	25.05	2	4,949	0.04%
2019/03/20	16	25.19	11	25.97	25.10	5	4,913	0.10%
2019/03/19	15	24.93	10	24.86	25.25	5	4,776	0.10%
2019/03/18	3	24.60	10	24.07	24.60	-7	4,557	-0.15%
2019/03/15	2	22.35	5	22.29	22.40	-3	4,322	-0.07%
2019/03/13	7	21.77	0	0.00	21.75	7	4,418	0.16%
2019/03/12	1	21.90	1	22.15	21.95	0	4,451	0.00%
2019/03/08	3	21.60	4	21.56	21.65	-1	4,549	-0.02%
2019/03/07	1	22.30	0	0.00	21.80	1	4,614	0.02%
2019/03/06	1	22.35	0	0.00	22.30	1	4,631	0.02%
2019/02/27	1	21.90	0	0.00	22.05	1	4,585	0.02%
2019/02/26	2	22.23	2	22.33	22.60	0	4,487	0.00%
2019/02/25	2	21.90	2	22.00	21.85	0	4,419	0.00%
2019/02/22	1	21.55	3	21.65	21.55	-2	4,356	-0.05%
2019/02/21	1	21.45	0	0.00	21.65	1	4,364	0.02%
2019/02/20	0	0.00	3	21.60	21.50	-3	4,351	-0.07%
2019/02/19	4	21.56	1	21.60	21.50	3	4,357	0.07%
2019/02/18	14	21.34	17	21.32	21.65	-3	4,349	-0.07%
2019/02/15	4	21.40	13	21.70	21.25	-9	4,246	-0.21%
2019/02/14	4	23.41	0	0.00	23.60	4	4,145	0.10%
2019/02/13	6	23.57	3	23.90	23.60	3	4,144	0.07%
2019/02/12	2	23.20	0	0.00	23.20	2	4,088	0.05%
2019/02/11	0	0.00	11	23.25	23.20	-11	4,110	-0.27%
2019/01/30	16	23.03	20	22.75	22.65	-4	4,084	-0.10%
2019/01/29	2	22.68	0	0.00	22.90	2	4,035	0.05%
2019/01/28	1	22.90	0	0.00	22.90	1	4,025	0.02%
2019/01/24	1	22.40	0	0.00	22.10	1	4,006	0.02%
2019/01/23	2	21.98	0	0.00	22.30	2	4,006	0.05%
2019/01/22	0	0.00	1	21.85	21.80	-1	3,980	-0.03%
2019/01/17	20	21.93	1	21.95	21.85	19	3,997	0.48%
2019/01/15	5	21.83	5	21.67	21.70	0	3,967	0.00%
2019/01/11	1	23.05	1	23.15	22.70	0	3,793	0.00%
2019/01/10	3	22.73	3	22.68	22.90	0	3,735	0.00%
2019/01/09	1	24.20	0	0.00	24.30	1	3,626	0.03%
2019/01/04	1	24.70	2	24.18	24.05	-1	3,541	-0.03%
2019/01/02	4	26.25	4	26.13	25.90	0	3,478	0.00%
2018/12/26	5	26.89	2	26.48	26.00	3	3,398	0.09%
2018/12/24	2	28.83	1	29.15	28.45	1	3,268	0.03%
2018/12/22	2	28.08	0	0.00	28.25	2	3,174	0.06%
2018/12/21	1	27.00	2	27.68	28.25	-1	3,155	-0.03%
2018/12/20	1	29.30	5	29.37	27.85	-4	3,073	-0.13%
2018/12/19	9	29.37	4	29.35	29.30	5	2,877	0.17%
2018/12/18	46	28.62	46	28.84	28.25	0	2,555	0.00%
2018/12/17	24	28.72	19	28.33	28.10	5	2,408	0.21%
2018/12/14	17	28.76	14	28.40	29.00	3	2,227	0.13%
2018/12/11	0	0.00	1	24.75	25.75	-1	1,795	-0.06%
2018/12/10	0	0.00	1	25.15	24.85	-1	1,772	-0.06%
2018/12/07	1	27.50	2	27.45	27.45	-1	1,673	-0.06%
2018/12/05	0	0.00	3	26.30	26.30	-3	1,527	-0.20%
2018/12/04	0	0.00	5	27.35	26.85	-5	1,524	-0.33%
2018/12/03	1	26.85	0	0.00	26.85	1	1,576	0.06%
2018/11/30	0	0.00	2	25.20	25.65	-2	1,510	-0.13%
2018/11/28	0	0.00	1	25.20	25.25	-1	1,438	-0.07%
2018/11/22	1	24.30	1	24.10	23.45	0	1,496	0.00%
2018/11/21	1	24.10	3	24.15	24.10	-2	1,510	-0.13%
2018/11/20	3	24.60	1	25.00	24.50	2	1,562	0.13%
2018/11/19	1	24.85	0	0.00	24.90	1	1,609	0.06%
2018/11/16	2	25.00	5	25.00	24.90	-3	1,603	-0.19%
2018/11/15	5	25.00	1	25.20	25.00	4	1,568	0.25%
2018/11/14	1	24.85	0	0.00	25.00	1	1,551	0.06%
2018/11/12	1	24.55	1	24.50	24.55	0	1,600	0.00%
2018/11/08	1	24.35	0	0.00	24.15	1	1,619	0.06%
2018/11/07	1	23.40	1	23.55	23.55	0	1,622	0.00%
2018/11/02	2	23.60	2	23.70	23.60	0	1,674	0.00%
2018/11/01	0	0.00	1	23.60	23.30	-1	1,669	-0.06%
2018/10/30	2	22.30	4	22.63	22.50	-2	1,639	-0.12%
2018/10/29	0	0.00	1	22.35	22.40	-1	1,639	-0.06%
2018/10/26	1	23.25	1	23.55	22.70	0	1,640	0.00%
2018/10/25	1	23.10	1	23.00	23.25	0	1,618	0.00%
2018/10/24	1	23.15	3	22.60	23.35	-2	1,583	-0.13%
2018/10/23	2	22.85	0	0.00	22.45	2	1,559	0.13%
2018/10/18	1	21.10	0	0.00	21.25	1	1,550	0.06%
2018/10/16	0	0.00	2	21.30	21.05	-2	1,553	-0.13%
2018/10/15	2	20.80	0	0.00	20.85	2	1,564	0.13%
2018/10/11	1	21.10	0	0.00	21.10	1	1,556	0.06%
2018/10/08	1	23.95	2	23.95	24.00	-1	1,517	-0.07%
2018/10/05	3	24.27	0	0.00	24.15	3	1,529	0.20%
2018/10/04	2	24.70	0	0.00	24.90	2	1,542	0.13%
2018/09/28	0	0.00	3	25.40	25.45	-3	1,625	-0.18%
2018/09/10	1	24.20	0	0.00	24.85	1	1,741	0.06%
2018/09/07	3	24.85	1	24.90	24.10	2	1,735	0.12%
2018/09/03	1	26.40	0	0.00	26.55	1	1,716	0.06%
2018/08/30	0	0.00	1	26.70	26.70	-1	1,769	-0.06%
2018/08/29	0	0.00	2	26.30	26.35	-2	1,819	-0.11%
2018/08/27	1	26.10	0	0.00	26.10	1	1,825	0.05%
2018/08/24	0	0.00	1	25.50	25.30	-1	1,805	-0.06%
2018/08/17	0	0.00	1	25.00	24.50	-1	1,787	-0.06%
2018/07/12	2	24.85	0	0.00	25.05	2	2,129	0.09%
2018/07/11	1	25.60	1	25.65	25.00	0	2,201	0.00%
2018/07/10	1	26.10	0	0.00	26.20	1	2,179	0.05%
2018/07/05	2	27.15	0	0.00	26.70	2	2,375	0.08%
2018/07/04	1	27.00	0	0.00	26.90	1	2,598	0.04%
2018/07/03	1	27.75	0	0.00	27.35	1	2,807	0.04%
2018/07/02	0	0.00	1	27.40	27.15	-1	2,785	-0.04%
2018/06/29	0	0.00	1	26.60	26.60	-1	2,918	-0.03%
2018/06/25	1	27.00	0	0.00	26.70	1	3,215	0.03%
2018/06/21	1	28.20	0	0.00	28.25	1	3,241	0.03%
2018/06/20	0	0.00	1	27.70	27.50	-1	3,260	-0.03%
2018/06/15	1	28.85	0	0.00	28.30	1	3,389	0.03%
2018/06/13	1	28.65	0	0.00	28.25	1	3,333	0.03%
2018/06/11	0	0.00	1	29.30	29.00	-1	3,312	-0.03%
2018/06/06	2	28.30	3	28.43	28.55	-1	3,365	-0.03%
2018/06/04	0	0.00	2	27.30	27.25	-2	3,463	-0.06%
2018/06/01	2	27.40	1	27.50	27.50	1	3,592	0.03%
2018/05/31	8	26.53	7	26.36	26.30	1	3,556	0.03%
2018/05/30	0	0.00	4	26.25	26.25	-4	3,556	-0.11%
2018/05/21	0	0.00	1	26.75	26.70	-1	3,584	-0.03%
2018/05/18	4	26.80	1	26.75	26.65	3	3,667	0.08%
2018/05/17	0	0.00	1	26.80	26.75	-1	3,698	-0.03%
2018/05/15	5	26.08	0	0.00	26.05	5	3,716	0.13%
2018/05/11	1	26.55	0	0.00	26.00	1	3,829	0.03%
2018/05/09	1	25.75	0	0.00	25.85	1	3,823	0.03%
2018/05/08	1	26.05	0	0.00	26.25	1	3,827	0.03%
2018/05/03	2	26.00	0	0.00	25.80	2	3,831	0.05%
2018/05/02	0	0.00	1	26.10	26.10	-1	3,825	-0.03%
2018/04/27	1	27.65	0	0.00	27.00	1	3,783	0.03%
2018/04/23	1	28.30	0	0.00	28.65	1	3,766	0.03%
2018/04/20	1	28.50	0	0.00	28.55	1	3,777	0.03%
2018/04/19	0	0.00	4	28.09	28.05	-4	3,734	-0.11%
2018/04/18	1	27.50	3	27.70	27.75	-2	3,706	-0.05%
2018/04/17	2	29.40	0	0.00	28.15	2	3,643	0.05%
2018/04/13	6	30.58	0	0.00	30.80	6	3,613	0.17%
2018/04/12	0	0.00	1	30.70	30.90	-1	3,645	-0.03%
2018/04/11	2	30.65	4	31.24	30.40	-2	3,870	-0.05%
2018/04/10	5	32.78	1	31.80	30.90	4	3,913	0.10%
2018/04/03	8	31.78	0	0.00	31.95	8	3,589	0.22%
2018/04/02	1	32.10	11	32.13	32.15	-10	3,569	-0.28%
2018/03/31	1	31.85	0	0.00	31.95	1	3,438	0.03%
2018/03/30	0	0.00	32	31.99	31.85	-32	3,369	-0.95%
2018/03/27	0	0.00	1	31.60	31.55	-1	3,359	-0.03%
2018/03/22	1	31.85	0	0.00	31.60	1	3,690	0.03%
2018/03/21	0	0.00	3	31.17	31.30	-3	3,614	-0.08%
2018/03/16	1	30.80	0	0.00	30.55	1	3,673	0.03%
2018/03/14	2	31.28	0	0.00	30.80	2	3,789	0.05%
2018/03/12	1	30.65	8	30.99	30.65	-7	3,695	-0.19%
2018/03/09	9	30.83	2	30.93	31.00	7	3,693	0.19%
2018/03/08	0	0.00	1	30.50	30.35	-1	3,609	-0.03%
2018/03/07	1	29.55	1	28.60	30.10	0	3,560	0.00%
2018/03/05	2	28.40	0	0.00	27.60	2	3,584	0.06%
2018/02/12	9	25.83	0	0.00	25.50	9	3,980	0.23%
2018/02/06	0	0.00	3	28.10	27.40	-3	4,080	-0.07%
2018/02/02	3	30.55	0	0.00	30.75	3	4,186	0.07%
2018/01/31	1	30.20	0	0.00	30.15	1	4,403	0.02%
2018/01/23	1	30.70	0	0.00	30.60	1	4,728	0.02%
2018/01/18	0	0.00	1	31.35	31.00	-1	4,819	-0.02%
2018/01/16	32	31.27	0	0.00	31.10	32	4,842	0.66%
2018/01/12	2	30.35	0	0.00	30.35	2	4,873	0.04%
2018/01/09	1	31.50	0	0.00	30.90	1	4,960	0.02%
2018/01/08	2	32.65	0	0.00	31.60	2	4,948	0.04%
2018/01/05	1	33.65	2	33.18	33.20	-1	4,898	-0.02%
2018/01/03	2	31.68	0	0.00	31.70	2	4,688	0.04%
2018/01/02	1	31.20	0	0.00	31.25	1	4,624	0.02%