裕民 (2606)-國泰-敦南券商分點個股進出

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

裕民

(2606)

可現股當沖

股價
61.2
漲跌
▲1.0
漲幅
+1.66%
成交量
4,727張
產業
上市航運類股
1035人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

裕民 (2606)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	39.2	60.80	72.7	61.00	61.20	-33.4	4,525	-0.74%
2024/11/20	38.8	60.47	73.1	60.72	60.20	-34.3	4,464	-0.77%
2024/11/19	38.7	59.98	76.3	60.28	60.70	-37.6	4,392	-0.86%
2024/11/18	31.6	60.66	63.7	60.70	60.30	-32.1	4,304	-0.75%
2024/11/15	94.8	60.94	125.8	60.85	60.50	-31	4,235	-0.73%	大賣/
2024/11/14	93.4	60.38	154	60.29	60.50	-60.6	4,141	-1.46%	大賣/
2024/11/13	106.8	59.50	118.3	59.73	59.50	-11.6	4,025	-0.29%	大買/大賣/
2024/11/12	127.1	58.81	135.8	59.08	58.70	-8.7	3,924	-0.22%	大買/大賣/
2024/11/11	114.2	58.76	175.3	58.78	58.90	-61	3,858	-1.58%	大買/大賣/
2024/11/08	23.7	57.41	58.5	57.30	56.70	-34.8	3,730	-0.93%
2024/11/07	24.1	56.57	9.3	56.61	57.00	14.8	3,747	0.40%
2024/11/06	25.2	56.84	49.4	56.99	57.00	-24.2	3,740	-0.65%
2024/11/05	57.5	56.71	70.5	56.80	56.70	-13	3,759	-0.35%
2024/11/04	34.6	56.39	44.2	56.41	56.50	-9.6	3,748	-0.26%
2024/11/01	94.3	56.13	50.7	56.05	56.20	43.6	3,813	1.14%
2024/10/30	20	56.01	32	55.66	55.70	-11.9	3,758	-0.32%
2024/10/29	7	54.59	6	54.87	54.60	1	3,755	0.03%
2024/10/28	7	55.19	14	55.22	55.20	-7	3,766	-0.19%
2024/10/25	9.3	55.25	48.3	55.04	55.40	-39	3,785	-1.03%
2024/10/24	9.1	54.27	6.1	54.08	54.30	3	3,767	0.08%
2024/10/23	46.3	54.43	16	54.71	54.20	30.3	3,778	0.80%
2024/10/22	8.1	55.05	17.2	55.27	55.10	-9.1	3,768	-0.24%
2024/10/21	14.4	55.02	38.3	55.06	55.30	-23.9	3,812	-0.63%
2024/10/18	15.2	53.83	46.6	53.98	54.30	-31.4	3,893	-0.81%
2024/10/17	28	54.59	22.1	54.63	54.60	6	3,913	0.15%
2024/10/16	16	54.58	25.3	54.86	54.90	-9.3	3,953	-0.23%
2024/10/15	18	54.73	54.6	54.82	54.50	-36.6	3,994	-0.92%
2024/10/14	5	54.40	9.5	54.59	54.50	-4.4	4,058	-0.11%
2024/10/11	2.2	54.55	20	54.42	54.10	-17.8	4,130	-0.43%
2024/10/09	66.2	54.29	26.6	54.37	53.80	39.6	4,183	0.95%
2024/10/08	14.1	55.42	43.6	55.84	55.60	-29.6	4,231	-0.70%
2024/10/07	15.5	55.18	5.3	54.88	55.30	10.2	4,281	0.24%
2024/10/04	77.1	55.14	76.2	55.32	55.80	0.9	4,460	0.02%
2024/10/01	64.3	56.02	82.5	56.45	56.60	-18.2	4,451	-0.41%
2024/09/30	190.1	56.32	360.5	56.23	55.80	-170.3	4,477	-3.80%	大買/大賣/鉅額交易
2024/09/27	106.5	55.30	181.7	55.28	55.60	-75.2	4,435	-1.69%	大買/大賣/
2024/09/26	45.2	54.00	29.8	54.03	53.40	15.4	4,461	0.34%
2024/09/25	61.8	53.47	96.4	53.54	53.80	-34.7	4,462	-0.78%
2024/09/24	92.2	53.30	28.1	53.21	52.80	64.1	4,460	1.44%
2024/09/23	12	52.19	20.1	52.32	52.50	-8	4,637	-0.17%
2024/09/20	26.5	52.24	7.7	52.12	52.20	18.8	4,768	0.39%
2024/09/19	0	0.00	4.1	51.81	52.00	-4.1	4,943	-0.08%
2024/09/18	1	51.90	8	52.18	51.70	-7	5,026	-0.14%
2024/09/16	0	51.50	2.1	51.60	51.80	-2.1	5,119	-0.04%
2024/09/13	1.2	51.08	0.4	51.70	51.60	0.8	5,165	0.01%
2024/09/12	5.1	51.26	6	51.43	51.20	-0.9	5,253	-0.02%
2024/09/11	6	50.30	3	50.87	50.90	3	5,303	0.06%
2024/09/10	16.6	50.81	3.3	50.36	50.20	13.3	5,391	0.25%
2024/09/09	9.5	51.23	6	51.16	51.50	3.5	5,594	0.06%
2024/09/06	14	51.87	4.1	52.27	51.80	10	5,816	0.17%
2024/09/05	17.3	52.29	15	52.03	51.80	2.3	6,116	0.04%
2024/09/04	20.5	51.61	28.4	51.60	52.00	-8	6,408	-0.12%
2024/09/03	12	53.25	9	53.19	53.10	3	6,580	0.05%
2024/09/02	19.7	54.06	5.2	53.79	53.50	14.5	6,735	0.22%
2024/08/30	99.3	54.60	34.4	54.65	54.70	64.9	6,905	0.94%
2024/08/29	4.1	53.84	11	53.39	53.90	-7	6,912	-0.10%
2024/08/28	6.2	53.11	37	53.21	53.30	-30.8	7,000	-0.44%
2024/08/27	36.6	53.39	5.1	53.28	53.50	31.6	7,189	0.44%
2024/08/26	31.5	54.21	151.2	54.25	54.00	-119.7	7,271	-1.65%	大賣/鉅額交易
2024/08/23	13.1	52.62	5.1	52.80	53.00	8	7,447	0.11%
2024/08/22	8.1	52.98	19.8	52.98	52.90	-11.8	7,732	-0.15%
2024/08/21	15	52.71	12.1	52.96	52.80	2.9	7,845	0.04%
2024/08/20	7.5	52.83	8.2	53.13	52.80	-0.6	7,890	-0.01%
2024/08/19	4.1	53.07	12.2	53.07	52.90	-8	7,994	-0.10%
2024/08/16	8.8	53.03	9.5	53.09	52.90	-0.7	8,082	-0.01%
2024/08/15	10	52.89	8.8	53.03	52.50	1.2	8,136	0.01%
2024/08/14	5	52.84	24.8	52.76	52.80	-19.8	8,210	-0.24%
2024/08/13	12.4	52.12	16	52.26	52.00	-3.6	8,464	-0.04%
2024/08/12	23.3	52.35	11.2	52.70	52.30	12.1	8,717	0.14%
2024/08/09	13.7	52.72	24.1	52.70	52.50	-10.4	8,975	-0.12%
2024/08/08	15.6	51.54	16.2	51.56	51.20	-0.6	9,506	-0.01%
2024/08/07	36.6	50.96	69.5	51.06	52.00	-32.9	10,676	-0.31%
2024/08/06	61.3	48.73	59.6	48.50	48.80	1.7	11,621	0.01%
2024/08/05	94.9	48.76	86.4	48.31	47.95	8.5	12,064	0.07%
2024/08/02	30.5	52.25	29.1	52.60	51.90	1.5	13,200	0.01%
2024/08/01	5.6	52.50	55.5	52.64	53.20	-49.9	13,519	-0.37%
2024/07/31	14.4	51.66	21.4	51.59	51.60	-7.1	13,531	-0.05%
2024/07/30	17.3	51.23	19.5	51.21	51.60	-2.3	13,587	-0.02%
2024/07/29	5.7	50.74	16.2	50.70	50.50	-10.6	13,586	-0.08%
2024/07/26	15.6	50.21	39	50.71	51.00	-23.4	13,635	-0.17%
2024/07/23	71.7	51.48	39.3	51.28	51.50	32.4	13,725	0.24%
2024/07/22	44.4	50.37	75	50.44	50.70	-30.6	13,775	-0.22%
2024/07/19	81	51.06	18.8	51.21	50.80	62.1	13,749	0.45%
2024/07/18	23.4	52.50	75.2	52.56	52.50	-51.8	13,753	-0.38%
2024/07/17	25.5	52.77	14.5	53.08	52.60	10.9	13,778	0.08%
2024/07/16	43	52.89	20.6	52.87	52.60	22.4	13,919	0.16%
2024/07/15	85.6	52.80	28.4	52.67	52.50	57.2	14,106	0.41%
2024/07/12	67.1	53.30	40	53.33	53.20	27.1	14,080	0.19%
2024/07/11	30.5	53.98	59.6	54.06	54.00	-29.1	14,058	-0.21%
2024/07/10	113.1	53.46	50.6	53.52	53.10	62.5	14,057	0.44%	大買/
2024/07/09	80.2	54.40	194.3	54.13	53.80	-114.1	14,103	-0.81%	大賣/鉅額交易
2024/07/08	149.9	55.01	77.6	55.01	54.80	72.3	14,146	0.51%	大買/
2024/07/05	156.4	57.35	72.9	57.42	57.00	83.5	14,004	0.60%	大買/
2024/07/04	203.7	59.35	74.7	59.06	59.00	129	13,885	0.93%	大買/鉅額交易
2024/07/03	207.9	60.79	214.3	60.97	60.90	-6.4	13,838	-0.05%	大買/大賣/
2024/07/02	161.3	58.73	234.7	58.97	59.50	-73.4	13,551	-0.54%	大買/大賣/
2024/07/01	32.7	56.57	45.6	56.73	56.50	-12.9	13,238	-0.10%
2024/06/28	40.7	56.29	41.4	55.89	55.80	-0.7	13,180	-0.01%
2024/06/27	169	55.09	109.1	55.46	55.50	59.9	13,138	0.46%	大買/大賣/
2024/06/26	38.2	58.32	68.8	58.61	58.10	-30.6	12,927	-0.24%
2024/06/25	33.6	57.92	131.8	57.96	58.70	-98.2	12,829	-0.77%	大賣/
2024/06/24	47.8	56.70	55.4	56.83	56.80	-7.6	12,680	-0.06%
2024/06/21	66.4	56.60	41.1	56.71	56.20	25.3	12,668	0.20%
2024/06/20	22.5	56.14	31.7	56.26	56.40	-9.2	12,591	-0.07%
2024/06/19	70.9	56.01	38	56.19	55.60	32.9	12,606	0.26%
2024/06/18	34.9	55.84	35.1	55.95	56.00	-0.2	12,574	0.00%
2024/06/17	48.8	55.74	14.3	55.87	55.80	34.6	12,620	0.27%
2024/06/14	91	56.32	112.6	56.49	56.30	-21.6	12,708	-0.17%	大賣/
2024/06/13	211.5	55.69	103.5	55.55	55.20	108.1	12,528	0.86%	大買/大賣/鉅額交易
2024/06/12	291.1	56.66	183.8	56.20	55.70	107.3	12,391	0.87%	大買/大賣/鉅額交易
2024/06/11	433.6	61.62	389.8	59.99	59.10	43.8	12,132	0.36%	大買/大賣/
2024/06/07	121.3	61.03	185	61.49	61.30	-63.8	11,895	-0.54%	大買/大賣/
2024/06/06	91.7	60.22	117.7	60.38	60.50	-26.1	11,796	-0.22%	大賣/
2024/06/05	118	59.75	194.2	59.83	59.80	-76.2	11,822	-0.64%	大買/大賣/
2024/06/04	57.5	58.37	44.9	58.39	58.20	12.6	11,751	0.11%
2024/06/03	51.6	59.09	55.6	59.17	59.40	-4	11,792	-0.03%
2024/05/31	132.3	59.80	145.1	60.18	58.80	-12.9	11,823	-0.11%	大買/大賣/
2024/05/30	122.3	59.22	97.5	59.23	59.00	24.8	11,768	0.21%	大買/
2024/05/29	347.6	60.79	277.9	60.63	59.50	69.6	11,788	0.59%	大買/大賣/
2024/05/28	215.8	60.70	276.9	60.37	60.70	-61.2	11,603	-0.53%	大買/大賣/
2024/05/27	69.9	58.53	129	58.55	58.70	-59.1	11,599	-0.51%	大賣/
2024/05/24	37.2	57.29	38.9	57.55	57.60	-1.7	11,600	-0.01%
2024/05/23	91.8	57.18	30.5	57.06	57.10	61.3	11,725	0.52%
2024/05/22	50.4	58.12	78.7	58.19	58.30	-28.3	11,753	-0.24%
2024/05/21	101.8	57.49	95.6	57.41	57.30	6.2	11,899	0.05%	大買/
2024/05/20	103.7	58.24	104.9	57.97	57.90	-1.2	12,095	-0.01%	大買/大賣/
2024/05/17	289.6	58.68	127.5	58.44	57.80	162.2	12,288	1.32%	大買/大賣/鉅額交易
2024/05/16	67.2	59.99	263	60.12	60.90	-195.8	12,071	-1.62%	大賣/鉅額交易
2024/05/15	269.5	59.15	301.4	59.16	58.50	-31.9	11,826	-0.27%	大買/大賣/
2024/05/14	470.8	60.94	692.4	61.18	60.70	-221.7	11,626	-1.91%	大買/大賣/鉅額交易
2024/05/13	2,178.7	63.27	1,849.3	62.34	60.20	329.4	11,073	2.98%	大買/大賣/鉅額交易
2024/05/10	1,334.5	60.06	1,177.8	60.42	61.30	156.7	9,899	1.58%	大買/大賣/鉅額交易
2024/05/09	584.5	59.10	641.9	59.32	59.00	-57.4	8,897	-0.65%	大買/大賣/
2024/05/08	1,088.2	59.29	998.4	59.69	57.10	89.8	8,408	1.07%	大買/大賣/
2024/05/07	208.8	57.47	263.1	57.38	57.60	-54.4	7,191	-0.76%	大買/大賣/
2024/05/06	57.4	55.23	38.5	55.57	54.80	18.9	6,882	0.28%
2024/05/03	55.3	54.86	63.3	55.37	54.80	-8	6,818	-0.12%
2024/05/02	22.3	54.39	25.1	54.73	54.30	-2.8	6,768	-0.04%
2024/04/30	108.7	54.58	36.8	54.47	54.20	71.9	6,801	1.06%	大買/
2024/04/29	68.9	56.35	84.8	56.36	55.80	-15.9	6,749	-0.23%
2024/04/26	28.8	55.16	68.7	55.21	55.50	-39.9	6,702	-0.60%
2024/04/25	14.2	54.09	15.2	54.04	54.00	-1	6,710	-0.01%
2024/04/24	117.5	53.43	106.9	53.81	54.00	10.6	6,739	0.16%	大買/大賣/
2024/04/23	28.1	54.68	40.4	54.90	54.60	-12.3	6,706	-0.18%
2024/04/22	168.3	56.00	137.8	55.78	54.80	30.5	6,731	0.45%	大買/大賣/
2024/04/19	121.9	55.24	210.1	55.90	55.30	-88.1	6,561	-1.34%	大買/大賣/
2024/04/18	23.3	53.90	33.1	53.89	53.70	-9.9	6,348	-0.16%
2024/04/17	94.8	54.19	35.1	54.41	53.70	59.7	6,380	0.94%
2024/04/16	140	55.12	69	54.73	54.60	71	6,422	1.11%	大買/
2024/04/15	79.5	56.30	118	56.56	56.40	-38.5	6,546	-0.59%	大賣/
2024/04/12	130.8	55.43	177.5	55.75	55.90	-46.7	6,550	-0.71%	大買/大賣/
2024/04/11	21.6	54.80	110.4	54.91	54.60	-88.8	6,718	-1.32%	大賣/
2024/04/10	33	54.42	40.7	54.41	54.20	-7.7	7,046	-0.11%
2024/04/09	46.5	54.22	91.1	54.40	54.40	-44.6	7,181	-0.62%
2024/04/08	26.3	52.35	15.1	52.63	52.70	11.2	7,259	0.15%
2024/04/03	6.8	52.34	11.2	52.64	52.50	-4.4	7,290	-0.06%
2024/04/02	12.3	53.00	16.1	53.18	52.90	-3.8	7,370	-0.05%
2024/04/01	2.3	53.36	32.8	53.24	53.50	-30.5	7,526	-0.40%
2024/03/29	53.4	52.72	47.2	53.28	53.00	6.2	7,746	0.08%
2024/03/28	21.8	53.90	54.1	53.96	53.80	-32.3	8,018	-0.40%
2024/03/27	81.2	53.78	119.1	53.29	53.90	-37.9	8,268	-0.46%	大賣/
2024/03/26	85.8	53.41	17.1	53.25	53.10	68.7	8,697	0.79%
2024/03/25	38.6	54.54	75.3	54.47	54.30	-36.6	8,908	-0.41%
2024/03/22	78.2	53.81	61	53.78	54.30	17.2	9,212	0.19%
2024/03/21	48.9	54.27	37.1	54.42	54.20	11.8	9,782	0.12%
2024/03/20	62.9	55.49	62.9	55.60	55.00	0	9,962	0.00%
2024/03/19	78.4	55.23	198.6	55.46	56.00	-120.2	10,054	-1.20%	大賣/鉅額交易
2024/03/18	24.5	52.50	52	52.75	53.90	-27.5	10,106	-0.27%
2024/03/15	125.5	52.61	81.7	52.59	52.50	43.8	10,195	0.43%	大買/
2024/03/14	61.6	54.06	42.3	53.91	53.80	19.3	10,348	0.19%
2024/03/13	119.8	54.53	35.4	54.29	54.20	84.3	10,633	0.79%	大買/
2024/03/12	107.7	55.54	71.2	55.55	55.50	36.5	10,958	0.33%	大買/
2024/03/11	53.5	55.65	275.4	55.85	56.40	-221.9	11,508	-1.93%	大賣/鉅額交易
2024/03/08	50.9	53.93	192.4	54.09	54.30	-141.5	13,559	-1.04%	大賣/鉅額交易
2024/03/07	104.5	53.63	99.8	53.74	53.40	4.7	14,347	0.03%	大買/
2024/03/06	138.5	54.83	75.5	54.80	54.40	63	15,023	0.42%	大買/
2024/03/05	242.9	55.46	133.3	55.44	55.00	109.6	15,174	0.72%	大買/大賣/鉅額交易
2024/03/04	62.1	54.38	128.2	54.81	55.70	-66.1	15,190	-0.44%	大賣/
2024/03/01	133.7	54.73	52.6	54.79	54.60	81.1	15,774	0.51%	大買/
2024/02/29	159.8	55.34	316.7	55.47	55.60	-156.9	15,998	-0.98%	大買/大賣/鉅額交易
2024/02/27	215.6	54.17	165.9	53.54	53.60	49.8	15,795	0.32%	大買/大賣/
2024/02/26	172.3	54.29	215.5	54.55	54.80	-43.1	15,766	-0.27%	大買/大賣/
2024/02/23	56.1	53.68	185.6	53.77	53.60	-129.5	15,632	-0.83%	大賣/鉅額交易
2024/02/22	136.8	53.12	134.3	53.62	52.70	2.5	15,529	0.02%	大買/大賣/
2024/02/21	254.3	53.91	312.5	53.85	53.30	-58.2	15,338	-0.38%	大買/大賣/
2024/02/20	212.4	53.18	396.1	52.59	53.40	-183.7	15,142	-1.21%	大買/大賣/鉅額交易
2024/02/19	30.1	50.06	28.8	49.98	50.20	1.3	14,915	0.01%
2024/02/16	39.5	49.07	29.7	49.10	49.10	9.8	14,891	0.07%
2024/02/15	11.4	48.83	88.9	48.40	49.25	-77.6	14,956	-0.52%
2024/02/05	74.7	47.20	19.3	47.07	47.10	55.4	14,909	0.37%
2024/02/02	27.3	47.87	14.2	47.97	47.90	13	14,928	0.09%
2024/02/01	9.1	48.52	27.3	48.56	48.60	-18.2	14,934	-0.12%
2024/01/31	31	47.92	12.6	48.14	47.80	18.3	14,950	0.12%
2024/01/30	23.3	48.60	10	48.57	48.50	13.3	14,941	0.09%
2024/01/29	14.5	49.16	49.5	49.04	49.30	-35	14,969	-0.23%
2024/01/26	10.1	48.43	42.7	48.45	48.20	-32.6	15,072	-0.22%
2024/01/25	14.6	48.36	16.1	48.40	48.60	-1.4	15,132	-0.01%
2024/01/24	26.1	48.78	30.3	48.70	48.45	-4.2	15,121	-0.03%
2024/01/23	18.7	48.69	8	48.82	48.65	10.7	15,088	0.07%
2024/01/22	68.8	48.49	21.3	48.49	48.40	47.5	15,122	0.31%
2024/01/19	52.8	48.49	42.1	48.63	48.30	10.7	15,095	0.07%
2024/01/18	37.2	48.43	75.8	48.77	48.65	-38.6	15,094	-0.26%
2024/01/17	84.4	47.89	45.1	48.02	47.80	39.3	15,068	0.26%
2024/01/16	134.6	48.95	45.3	48.81	48.45	89.3	15,033	0.59%	大買/
2024/01/15	27.9	50.19	35.6	50.06	50.00	-7.7	15,039	-0.05%
2024/01/12	31	50.27	70.3	50.35	50.00	-39.3	15,155	-0.26%
2024/01/11	77.5	49.93	21	49.93	49.70	56.5	15,349	0.37%
2024/01/10	76.8	50.56	34.3	50.52	50.30	42.5	15,379	0.28%
2024/01/09	111	51.67	48.3	51.72	51.70	62.7	15,301	0.41%	大買/
2024/01/08	112.5	53.94	96.8	54.10	53.70	15.7	15,130	0.10%	大買/
2024/01/05	177.1	54.37	179	54.52	54.90	-1.9	15,025	-0.01%	大買/大賣/
2024/01/04	231	54.37	339.4	54.29	54.40	-108.4	14,758	-0.73%	大買/大賣/鉅額交易
2024/01/03	101.3	52.94	167.2	52.81	52.80	-65.9	14,465	-0.46%	大買/大賣/
2024/01/02	146.9	53.49	222.7	53.27	52.60	-75.8	14,470	-0.52%	大買/大賣/
2023/12/29	135.3	51.85	133.3	52.11	52.10	2	14,338	0.01%	大買/大賣/
2023/12/28	163.5	52.34	21.3	52.06	51.80	142.2	14,388	0.99%	大買/鉅額交易
2023/12/27	232.5	53.62	245.7	53.27	52.80	-13.2	14,386	-0.09%	大買/大賣/
2023/12/26	163	51.28	306.4	52.03	52.60	-143.4	14,313	-1.00%	大買/大賣/鉅額交易
2023/12/25	310.9	51.28	169.9	51.08	50.40	141	14,156	1.00%	大買/大賣/鉅額交易
2023/12/22	243.8	53.79	286	54.04	53.70	-42.3	14,014	-0.30%	大買/大賣/
2023/12/21	197.5	53.58	281.8	53.56	53.60	-84.2	13,779	-0.61%	大買/大賣/
2023/12/20	314.4	51.93	311.2	52.24	52.10	3.1	13,365	0.02%	大買/大賣/
2023/12/19	173.7	52.47	106.6	52.64	51.60	67.1	13,198	0.51%	大買/大賣/
2023/12/18	310.5	53.04	292.8	53.10	53.00	17.7	13,098	0.13%	大買/大賣/
2023/12/15	56.1	52.00	148.6	51.92	51.60	-92.4	12,775	-0.72%	大賣/
2023/12/14	283.4	52.11	228.5	51.74	51.70	54.9	12,793	0.43%	大買/大賣/
2023/12/13	179.8	53.20	144.8	53.26	52.70	35	12,866	0.27%	大買/大賣/
2023/12/12	107.3	52.52	98.1	52.69	52.60	9.1	13,404	0.07%	大買/
2023/12/11	198.7	52.45	173.5	52.42	52.50	25.3	13,526	0.19%	大買/大賣/
2023/12/08	342.3	53.33	413.7	53.31	53.20	-71.4	13,354	-0.53%	大買/大賣/
2023/12/07	426.4	53.31	446.1	53.26	53.10	-19.7	13,060	-0.15%	大買/大賣/
2023/12/06	905.7	54.88	806.3	54.94	54.70	99.4	12,717	0.78%	大買/大賣/
2023/12/05	3,456.9	58.56	2,831.2	58.16	57.00	625.6	12,129	5.16%	大買/大賣/鉅額交易
2023/12/04	818.7	54.85	913.3	55.59	56.90	-94.6	9,925	-0.95%	大買/大賣/
2023/12/01	400.3	50.62	862.1	50.75	51.80	-461.8	9,065	-5.09%	大買/大賣/鉅額交易
2023/11/30	258.7	49.41	261.8	49.45	48.35	-3.1	8,376	-0.04%	大買/大賣/
2023/11/29	104.4	48.44	174	48.18	47.90	-69.6	8,206	-0.85%	大買/大賣/
2023/11/28	911.5	49.69	703.7	49.56	48.55	207.8	8,083	2.57%	大買/大賣/鉅額交易
2023/11/27	215.7	48.29	210.9	48.10	47.80	4.8	7,400	0.06%	大買/大賣/
2023/11/24	16.1	45.91	36.6	45.73	45.90	-20.5	7,117	-0.29%
2023/11/23	24.2	44.91	13	45.08	44.85	11.2	7,084	0.16%
2023/11/22	19.9	44.85	11	44.81	45.20	8.9	7,048	0.13%
2023/11/21	14.9	45.05	5.1	45.34	45.00	9.7	7,089	0.14%
2023/11/20	19.2	45.11	5.2	45.14	45.00	14	7,150	0.20%
2023/11/17	33.2	45.65	38.7	45.83	45.70	-5.6	7,258	-0.08%
2023/11/16	7.5	44.88	21	45.00	45.05	-13.5	7,488	-0.18%
2023/11/15	76.4	44.58	18.2	44.57	44.70	58.2	7,968	0.73%
2023/11/14	28.7	44.48	11	44.87	44.30	17.7	8,634	0.21%
2023/11/13	25.5	44.85	8.1	44.84	44.85	17.4	8,659	0.20%
2023/11/10	24.1	45.85	30.2	45.20	45.00	-6	8,629	-0.07%
2023/11/09	25	46.83	11	46.66	46.20	14	8,576	0.16%
2023/11/08	7.1	47.17	10	47.31	47.30	-2.9	8,651	-0.03%
2023/11/07	4.8	47.33	7.1	47.36	47.20	-2.3	8,679	-0.03%
2023/11/06	22.2	47.40	75.6	47.43	47.50	-53.4	8,756	-0.61%
2023/11/03	25	47.03	130.8	47.14	47.20	-105.7	8,722	-1.21%	大賣/鉅額交易
2023/11/02	2.5	44.74	43.9	45.20	45.95	-41.5	8,607	-0.48%
2023/11/01	17.1	44.05	13.2	44.39	44.05	3.9	8,576	0.05%
2023/10/31	4.7	44.03	4	44.51	44.30	0.7	8,586	0.01%
2023/10/30	12.8	43.61	13.5	43.94	44.60	-0.7	8,603	-0.01%
2023/10/27	16	43.81	70	43.61	44.15	-54	8,584	-0.63%
2023/10/26	92.6	43.77	96	43.83	43.60	-3.4	8,624	-0.04%
2023/10/25	45.5	45.00	38	45.10	44.75	7.5	8,709	0.09%
2023/10/24	39.8	44.76	63.1	44.72	45.10	-23.4	8,780	-0.27%
2023/10/23	130.6	45.59	81.9	45.74	45.20	48.7	8,736	0.56%	大買/
2023/10/20	88.9	46.91	80.4	46.95	46.90	8.5	8,654	0.10%
2023/10/19	145.6	48.57	200	48.36	48.70	-54.4	8,620	-0.63%	大買/大賣/
2023/10/18	65.6	46.71	61.2	47.10	46.20	4.5	8,414	0.05%
2023/10/17	11.6	46.23	15.1	46.26	46.20	-3.5	8,324	-0.04%
2023/10/16	16.1	46.16	12	46.27	46.10	4.1	8,348	0.05%
2023/10/13	34.5	46.51	18.1	46.82	46.15	16.4	8,373	0.20%
2023/10/12	39.3	46.13	34.4	46.08	46.75	4.9	8,350	0.06%
2023/10/11	86.7	46.94	82.3	46.79	46.35	4.4	8,339	0.05%
2023/10/06	137.6	46.97	118.4	47.01	47.35	19.1	8,251	0.23%	大買/大賣/
2023/10/05	39.7	45.57	20	45.63	45.45	19.6	8,169	0.24%
2023/10/04	127.3	45.74	92.1	45.42	45.40	35.2	8,133	0.43%	大買/
2023/10/03	62.1	46.42	46.2	46.08	45.80	15.9	8,093	0.20%
2023/10/02	70.5	46.91	57.5	47.06	46.80	12.9	8,043	0.16%
2023/09/28	40.5	48.50	16.2	48.25	47.85	24.3	8,094	0.30%
2023/09/27	165.5	48.83	127.6	48.77	48.30	37.9	8,137	0.47%	大買/大賣/
2023/09/26	148.2	48.56	131.6	47.84	47.80	16.6	8,036	0.21%	大買/大賣/
2023/09/25	34.4	48.38	44.2	48.34	48.40	-9.8	8,079	-0.12%
2023/09/22	62.4	48.65	57.5	48.58	48.30	4.9	8,089	0.06%
2023/09/21	147	50.08	149.5	49.81	49.45	-2.5	8,031	-0.03%	大買/大賣/
2023/09/20	254.7	50.51	249.5	49.92	49.75	5.2	7,883	0.07%	大買/大賣/
2023/09/19	318.4	51.09	238.2	50.54	50.20	80.2	7,605	1.05%	大買/大賣/
2023/09/18	240.9	50.14	235.1	50.34	50.70	5.9	7,397	0.08%	大買/大賣/
2023/09/15	536.9	49.70	796.8	49.99	50.00	-260	7,169	-3.63%	大買/大賣/鉅額交易
2023/09/14	262.1	46.39	155.2	46.61	46.90	106.9	6,451	1.66%	大買/大賣/鉅額交易
2023/09/13	146	44.11	172.6	44.32	44.65	-26.6	6,258	-0.43%	大買/大賣/
2023/09/12	50.4	44.87	40	44.68	44.65	10.4	6,246	0.17%
2023/09/11	66.7	44.86	20.3	44.87	44.70	46.4	6,246	0.74%
2023/09/08	111.3	46.10	103.5	46.13	45.75	7.8	6,222	0.13%	大買/大賣/
2023/09/07	29.1	45.20	10.3	45.28	45.05	18.8	6,162	0.30%
2023/09/06	52.2	46.05	28	45.94	45.65	24.2	6,172	0.39%
2023/09/05	111.3	46.93	80.4	46.95	46.45	30.9	6,160	0.50%	大買/
2023/09/04	55.1	46.46	149.3	46.22	46.65	-94.2	6,133	-1.54%	大賣/
2023/09/01	40.4	44.98	39.1	45.03	44.90	1.3	6,076	0.02%
2023/08/31	40.8	45.54	22.1	45.46	45.45	18.7	6,100	0.31%
2023/08/30	50.7	45.88	48	46.13	46.00	2.7	6,102	0.04%
2023/08/29	74.5	45.17	51.7	45.40	45.50	22.8	6,101	0.37%
2023/08/28	49.4	44.76	54.9	44.73	44.80	-5.5	6,111	-0.09%
2023/08/25	55.8	45.79	70.7	45.74	45.10	-14.9	6,142	-0.24%
2023/08/24	72.3	45.84	73.3	45.84	45.75	-1	6,107	-0.02%
2023/08/23	179.3	47.33	170.7	46.78	46.65	8.7	6,043	0.14%	大買/大賣/
2023/08/22	187.7	46.26	208.5	46.25	47.40	-20.8	6,039	-0.34%	大買/大賣/
2023/08/21	429.4	46.68	299.3	46.54	46.30	130.1	5,782	2.25%	大買/大賣/鉅額交易
2023/08/18	568.5	47.89	711	48.25	49.05	-142.6	5,297	-2.69%	大買/大賣/鉅額交易
2023/08/17	66.8	43.32	62.3	43.94	44.60	4.5	4,597	0.10%
2023/08/16	30.5	42.17	49	42.60	42.10	-18.5	4,482	-0.41%
2023/08/15	58.8	42.48	9	42.41	42.60	49.8	4,471	1.11%
2023/08/14	79.5	42.30	49	42.30	42.00	30.5	4,461	0.68%
2023/08/11	37.5	43.91	42.9	44.16	44.30	-5.4	4,362	-0.12%
2023/08/10	92	43.82	95.4	44.02	43.75	-3.4	4,310	-0.08%
2023/08/09	17.2	42.86	8	43.04	42.80	9.2	4,249	0.22%
2023/08/08	2.1	43.41	61	43.46	43.55	-58.9	4,268	-1.38%
2023/08/07	13.9	42.96	4.3	43.19	43.15	9.6	4,308	0.22%
2023/08/04	5.8	43.56	24.3	43.71	43.90	-18.5	4,372	-0.42%
2023/08/02	19.6	43.62	28.2	43.65	43.50	-8.6	4,360	-0.20%
2023/08/01	5.6	43.16	15.1	43.17	43.45	-9.5	4,340	-0.22%
2023/07/31	72.9	43.11	17.1	43.07	42.50	55.7	4,403	1.27%
2023/07/28	191.2	44.51	92.3	44.76	44.05	98.9	4,374	2.26%	大買/
2023/07/27	37.1	43.10	31.2	43.02	43.20	6	4,271	0.14%
2023/07/26	28.4	41.36	7.6	41.31	41.25	20.8	4,253	0.49%
2023/07/25	11.2	41.02	23.1	40.94	41.25	-11.9	4,314	-0.27%
2023/07/24	66.7	41.39	7.1	40.89	40.85	59.6	4,345	1.37%
2023/07/21	19.2	42.95	13	43.10	42.80	6.2	4,336	0.14%
2023/07/20	10	42.84	14	43.29	43.50	-4	4,351	-0.09%
2023/07/19	22	43.47	61	43.10	42.80	-39	4,354	-0.90%
2023/07/18	5.5	42.91	14	43.11	43.00	-8.5	4,369	-0.20%
2023/07/17	7.7	43.35	12	43.22	43.40	-4.3	4,338	-0.10%
2023/07/14	12.4	44.04	21.1	43.75	43.80	-8.7	4,340	-0.20%
2023/07/13	13.1	42.68	25	42.83	42.70	-11.9	4,333	-0.28%
2023/07/12	32.9	42.49	18	42.45	42.95	14.9	4,357	0.34%
2023/07/11	20.5	43.57	4.2	43.67	43.45	16.4	4,331	0.38%
2023/07/10	43.6	43.92	9	43.66	43.50	34.5	4,397	0.79%
2023/07/07	32.1	45.06	28	45.12	45.00	4.1	4,376	0.09%
2023/07/06	97.9	46.19	34	46.04	45.30	63.9	4,363	1.46%
2023/07/05	51.6	49.59	68.7	49.64	49.75	-17.1	4,279	-0.40%
2023/07/04	70.2	49.15	58.3	49.11	49.30	11.9	4,326	0.27%
2023/07/03	56.7	48.66	62.6	48.68	48.50	-5.9	4,524	-0.13%
2023/06/30	27.6	47.60	41.4	47.60	47.30	-13.8	4,536	-0.30%
2023/06/29	31.5	46.96	51.1	46.92	47.20	-19.7	4,500	-0.44%
2023/06/28	59.3	47.39	23.5	47.45	47.35	35.8	4,520	0.79%
2023/06/27	25.5	48.25	6.1	48.38	48.20	19.4	4,492	0.43%
2023/06/26	37.5	48.59	17.9	48.53	48.45	19.6	4,580	0.43%
2023/06/21	29.2	48.17	4.3	48.28	48.10	24.9	4,574	0.54%
2023/06/20	16.4	48.65	6.9	48.94	48.50	9.5	4,683	0.20%
2023/06/19	40.4	48.91	12	48.91	48.60	28.4	4,688	0.61%
2023/06/16	11.1	49.66	16.1	49.82	49.45	-5	4,670	-0.11%
2023/06/15	24.2	49.58	6.1	49.58	49.45	18.1	4,672	0.39%
2023/06/14	18.6	49.74	28.2	49.76	49.70	-9.6	4,760	-0.20%
2023/06/13	18.2	48.76	8	48.86	48.85	10.1	4,833	0.21%
2023/06/12	13.3	49.10	5	49.01	49.05	8.3	5,046	0.16%
2023/06/09	34.4	49.30	9	49.27	49.30	25.4	5,098	0.50%
2023/06/08	41.6	49.94	63.2	50.07	49.60	-21.6	5,238	-0.41%
2023/06/07	63.4	49.50	25.3	49.37	49.30	38.1	5,326	0.72%
2023/06/06	14.5	49.49	35.6	49.44	49.45	-21.2	5,344	-0.40%
2023/06/05	13.4	48.54	46.7	48.83	48.70	-33.3	5,525	-0.60%
2023/06/02	43.7	48.10	22.1	48.15	48.20	21.6	5,679	0.38%
2023/06/01	43	47.72	29.4	47.87	47.95	13.6	5,797	0.23%
2023/05/31	65.3	48.48	18.6	48.47	48.40	46.7	5,966	0.78%
2023/05/30	45.6	49.30	6.7	49.32	49.05	38.9	6,381	0.61%
2023/05/29	24.4	49.82	30.3	50.03	49.75	-5.9	6,771	-0.09%
2023/05/26	140.3	49.47	17.2	49.66	49.05	123.1	7,480	1.65%	大買/鉅額交易
2023/05/25	64.9	51.25	26	51.14	50.80	38.9	7,598	0.51%
2023/05/24	82.9	52.12	10.6	52.07	52.20	72.3	7,601	0.95%
2023/05/23	23.6	53.37	5.4	53.31	53.00	18.2	7,571	0.24%
2023/05/22	8.2	53.64	4.7	53.90	53.70	3.5	7,579	0.05%
2023/05/19	7.4	53.68	22	53.76	53.50	-14.6	7,625	-0.19%
2023/05/18	11.3	53.43	3.3	53.39	53.40	7.9	7,637	0.10%
2023/05/17	2.4	53.82	22	53.49	53.60	-19.6	7,642	-0.26%
2023/05/16	7.1	53.25	11.2	53.43	53.40	-4.1	7,641	-0.05%
2023/05/15	6.1	53.05	8	53.54	53.00	-1.9	7,677	-0.03%
2023/05/12	49.3	54.25	31.8	54.07	54.30	17.5	7,672	0.23%
2023/05/11	55.7	55.30	47.5	55.07	55.10	8.2	7,674	0.11%
2023/05/10	42.7	54.56	82	54.52	55.10	-39.3	7,665	-0.51%
2023/05/09	5.1	52.66	4	52.68	52.50	1.1	7,599	0.01%
2023/05/08	6.1	52.25	19.4	52.64	52.60	-13.3	7,622	-0.17%
2023/05/05	53.1	52.35	40.1	51.94	51.90	13	7,623	0.17%
2023/05/04	22.7	53.07	20.1	53.18	53.30	2.6	7,607	0.03%
2023/05/03	24.6	52.75	21	53.20	53.30	3.6	7,646	0.05%
2023/05/02	33.8	53.23	26.1	53.73	54.00	7.7	7,645	0.10%
2023/04/28	21.4	53.87	26.4	53.80	54.40	-5	7,622	-0.07%
2023/04/27	19.4	51.73	13	51.92	51.90	6.5	7,602	0.08%
2023/04/26	52.3	52.23	33.2	52.03	51.90	19.2	7,601	0.25%
2023/04/25	27.3	54.18	13.2	54.20	53.70	14.1	7,582	0.19%
2023/04/24	7.5	54.94	6	55.28	55.10	1.5	7,623	0.02%
2023/04/21	55.3	56.02	41	55.35	54.70	14.3	7,611	0.19%
2023/04/20	16.3	56.36	15.2	56.21	55.90	1.1	7,580	0.01%
2023/04/19	16.7	56.56	26	56.38	56.10	-9.3	7,634	-0.12%
2023/04/18	38.6	57.78	28.8	57.37	56.70	9.8	7,626	0.13%
2023/04/17	28.1	58.15	70	58.39	58.50	-41.9	7,628	-0.55%
2023/04/14	30.1	57.15	47.6	57.51	57.70	-17.5	7,704	-0.23%
2023/04/13	44.1	56.54	56.4	57.19	57.10	-12.3	7,729	-0.16%
2023/04/12	18.1	56.88	20.9	56.93	56.80	-2.8	7,661	-0.04%
2023/04/11	17.3	57.06	25.1	57.17	57.00	-7.7	7,674	-0.10%
2023/04/10	119.4	57.63	53.2	57.30	57.00	66.2	7,711	0.86%	大買/
2023/04/07	75.3	57.09	139	57.39	57.60	-63.7	7,673	-0.83%	大賣/
2023/04/06	264.8	57.35	182.8	57.08	55.80	82	7,597	1.08%	大買/大賣/
2023/03/31	113.6	55.78	63.6	55.89	55.80	49.9	7,472	0.67%	大買/
2023/03/30	25	54.45	52	54.33	54.50	-27	7,899	-0.34%
2023/03/29	71.4	53.67	37.5	53.81	53.80	33.8	8,193	0.41%
2023/03/28	49	54.42	48.5	54.55	54.50	0.5	8,489	0.01%
2023/03/27	70.5	54.82	63.1	55.01	54.60	7.4	8,860	0.08%
2023/03/24	37.3	53.93	17.3	54.12	54.10	20	9,209	0.22%
2023/03/23	85.6	54.15	40.1	54.07	53.80	45.5	9,429	0.48%
2023/03/22	33.5	56.33	23.4	56.39	56.20	10.1	9,505	0.11%
2023/03/21	10.3	56.21	29.7	56.41	56.80	-19.4	9,597	-0.20%
2023/03/20	34.5	55.86	45.1	55.96	55.80	-10.7	9,645	-0.11%
2023/03/17	95.8	56.54	77.5	56.29	56.20	18.3	9,697	0.19%
2023/03/16	131.5	57.97	159.3	57.37	57.10	-27.9	9,642	-0.29%	大買/大賣/
2023/03/15	107.2	58.41	87.5	58.27	58.00	19.7	9,624	0.21%	大買/
2023/03/14	86.4	56.88	61.2	57.20	57.10	25.2	9,519	0.26%
2023/03/13	97	57.48	70.3	57.15	57.30	26.7	9,596	0.28%
2023/03/10	105.8	59.15	116.7	58.91	58.40	-10.9	9,541	-0.11%	大買/大賣/
2023/03/09	71.4	59.56	75.6	59.81	59.60	-4.2	9,609	-0.04%
2023/03/08	262.6	60.37	126.6	59.79	59.50	136	9,632	1.41%	大買/大賣/鉅額交易
2023/03/07	60.7	61.00	173.1	61.26	61.60	-112.4	9,517	-1.18%	大賣/鉅額交易
2023/03/06	170.5	60.05	206.8	60.05	60.90	-36.3	9,491	-0.38%	大買/大賣/
2023/03/03	194.8	60.40	150.6	60.58	60.40	44.2	9,645	0.46%	大買/大賣/
2023/03/02	497	60.30	533.5	60.45	60.30	-36.5	9,587	-0.38%	大買/大賣/
2023/03/01	410.1	59.41	257.6	58.63	57.40	152.5	9,184	1.66%	大買/大賣/鉅額交易
2023/02/24	655.8	60.92	606.7	60.97	61.00	49.1	8,786	0.56%	大買/大賣/
2023/02/23	109.8	54.67	223.7	55.32	56.60	-113.9	8,081	-1.41%	大買/大賣/鉅額交易
2023/02/22	49.5	51.65	151.1	51.75	51.50	-101.5	7,877	-1.29%	大賣/鉅額交易
2023/02/21	4.6	50.58	33.1	50.47	50.90	-28.4	7,899	-0.36%
2023/02/20	29.5	49.63	9.5	49.66	49.75	20	8,173	0.25%
2023/02/17	66.3	50.31	21.8	50.36	49.80	44.5	8,339	0.53%
2023/02/16	18	51.80	18.3	51.93	51.40	-0.3	8,437	0.00%
2023/02/15	3.1	51.50	27.2	51.81	51.90	-24.1	8,556	-0.28%
2023/02/14	2	51.25	7.1	51.26	51.40	-5.1	8,584	-0.06%
2023/02/13	46.1	50.98	22.4	51.12	50.90	23.7	8,617	0.28%
2023/02/10	8.6	51.74	43	51.88	51.80	-34.4	8,658	-0.40%
2023/02/09	14.1	51.79	139	51.96	51.70	-124.9	8,711	-1.43%	大賣/鉅額交易
2023/02/08	12.5	51.44	94.1	51.68	51.90	-81.6	8,841	-0.92%
2023/02/07	4.5	50.61	17.3	50.96	51.20	-12.8	8,809	-0.14%
2023/02/06	18.1	50.15	22.4	50.28	50.40	-4.3	8,846	-0.05%
2023/02/03	29.5	50.55	25.2	50.76	50.30	4.2	8,854	0.05%
2023/02/02	18.4	50.72	25.3	50.91	50.90	-6.9	8,866	-0.08%
2023/02/01	48.2	50.36	57.4	50.91	50.90	-9.2	8,801	-0.10%
2023/01/31	58.9	50.08	25.3	50.53	50.50	33.6	8,733	0.38%
2023/01/30	14.5	49.96	38.2	50.03	50.80	-23.7	8,702	-0.27%
2023/01/17	41.1	49.62	71.1	49.74	49.80	-30	8,684	-0.35%
2023/01/16	45.8	48.98	30.2	48.90	49.00	15.5	8,737	0.18%
2023/01/13	44.6	49.37	75.2	49.55	49.80	-30.5	8,691	-0.35%
2023/01/12	35.8	48.74	86.1	48.63	49.05	-50.3	8,699	-0.58%
2023/01/11	8.3	47.89	24.5	47.77	47.75	-16.2	8,642	-0.19%
2023/01/10	29.2	47.64	22.2	47.53	47.20	7	8,655	0.08%
2023/01/09	31.2	47.44	65.1	47.04	48.00	-33.9	8,710	-0.39%
2023/01/06	21	46.30	11.1	46.24	46.30	10	8,728	0.11%
2023/01/05	11.3	46.44	20.4	46.55	46.80	-9.1	8,777	-0.10%
2023/01/04	51.8	46.16	84.6	46.25	46.30	-32.7	8,838	-0.37%
2023/01/03	101.3	47.64	54.8	47.50	47.50	46.5	8,787	0.53%	大買/
2022/12/30	36.7	48.92	29.9	48.75	48.60	6.8	8,789	0.08%
2022/12/29	56.2	48.57	53.1	48.58	48.70	3.1	8,907	0.03%
2022/12/28	59.4	48.72	54.3	48.67	48.80	5.1	8,912	0.06%
2022/12/27	31.1	49.19	23.4	49.16	48.95	7.7	8,924	0.09%
2022/12/26	90.7	48.80	98.1	48.93	49.00	-7.4	8,949	-0.08%
2022/12/23	148.8	50.38	98.1	50.26	50.10	50.7	8,926	0.57%	大買/
2022/12/22	449.2	50.65	394.7	50.58	51.90	54.5	8,837	0.62%	大買/大賣/
2022/12/21	174.3	48.97	201.2	49.28	49.45	-26.9	8,400	-0.32%	大買/大賣/
2022/12/20	369.3	48.88	235.8	48.70	48.20	133.6	8,143	1.64%	大買/大賣/鉅額交易
2022/12/19	176.8	48.47	147.2	48.40	47.60	29.6	7,937	0.37%	大買/大賣/
2022/12/16	179.1	50.53	219	50.73	49.85	-40	7,667	-0.52%	大買/大賣/
2022/12/15	123.6	49.66	206.8	49.77	50.50	-83.2	7,438	-1.12%	大買/大賣/
2022/12/14	100.9	46.63	150.1	47.38	48.20	-49.2	7,511	-0.65%	大賣/
2022/12/13	56.9	47.65	68.3	47.93	47.95	-11.4	7,307	-0.16%
2022/12/12	72.2	47.27	52.1	47.26	47.35	20.1	7,263	0.28%
2022/12/09	63.2	47.02	86.9	46.97	47.25	-23.7	7,285	-0.32%
2022/12/08	42	45.24	44	45.44	45.85	-2	7,536	-0.03%
2022/12/07	31.4	45.66	35.5	45.68	45.30	-4.2	7,742	-0.05%
2022/12/06	43.3	45.91	129.1	45.84	45.00	-85.8	7,662	-1.12%	大賣/
2022/12/05	108.6	46.30	77.5	46.40	46.25	31.1	7,609	0.41%	大買/
2022/12/02	79.2	47.62	69.5	47.46	46.75	9.7	7,478	0.13%
2022/12/01	125.3	48.08	161.7	48.28	48.05	-36.5	7,426	-0.49%	大買/大賣/
2022/11/30	72.4	46.55	53.3	46.61	46.50	19.1	7,236	0.26%
2022/11/29	72.8	45.83	131.2	45.99	46.55	-58.3	7,190	-0.81%	大賣/
2022/11/28	167.2	45.34	113.9	45.34	45.35	53.3	7,152	0.75%	大買/大賣/
2022/11/25	195	45.88	275.2	46.06	46.50	-80.2	7,025	-1.14%	大買/大賣/
2022/11/24	117.5	44.26	81.2	44.45	44.50	36.3	6,835	0.53%	大買/
2022/11/23	28.5	43.42	49.3	43.39	43.30	-20.8	6,689	-0.31%
2022/11/22	31	42.36	32	42.27	42.35	-1	6,665	-0.02%
2022/11/21	58.1	42.04	43.2	41.99	41.70	14.9	6,653	0.22%
2022/11/18	41	42.91	196	42.63	42.85	-155	6,686	-2.32%	大賣/鉅額交易
2022/11/17	31.2	43.28	47.6	43.41	43.45	-16.4	6,635	-0.25%
2022/11/16	174.3	43.28	187.8	43.40	43.15	-13.5	6,589	-0.20%	大買/大賣/
2022/11/15	87.7	41.96	114.4	42.14	42.30	-26.7	6,364	-0.42%	大賣/
2022/11/14	56.1	40.45	113.3	40.94	41.20	-57.2	6,236	-0.92%	大賣/
2022/11/11	61	39.26	80.3	39.78	39.60	-19.3	6,182	-0.31%
2022/11/10	83	38.54	82.1	38.55	38.50	0.9	6,125	0.01%
2022/11/09	16	38.20	15.1	38.33	38.25	0.9	6,142	0.02%
2022/11/08	67	38.10	66	38.30	38.20	1	6,163	0.02%
2022/11/07	32.9	37.42	34.2	37.65	37.80	-1.3	6,117	-0.02%
2022/11/04	79.2	36.63	97.3	36.55	36.65	-18.2	6,074	-0.30%
2022/11/03	30.6	35.00	3	35.13	35.30	27.6	5,931	0.47%
2022/11/02	25.1	35.19	16	35.83	35.25	9.1	5,945	0.15%
2022/11/01	12.5	35.06	5	35.45	35.25	7.5	5,906	0.13%
2022/10/31	11.1	35.28	6.1	35.31	35.20	5	5,903	0.09%
2022/10/28	3	35.70	9	35.72	35.70	-6	5,926	-0.10%
2022/10/27	50	35.89	20.5	35.75	36.35	29.5	5,931	0.50%
2022/10/26	20.1	35.32	7	35.59	35.50	13.1	5,976	0.22%
2022/10/25	19	36.37	23	36.38	36.10	-4	5,980	-0.07%
2022/10/24	30	36.09	70	36.64	36.50	-40	6,043	-0.66%
2022/10/21	20.1	35.04	40.7	34.93	34.75	-20.6	5,970	-0.35%
2022/10/20	13.3	34.11	14.2	33.98	35.40	-0.9	6,018	-0.01%
2022/10/19	16.6	35.90	4.2	36.02	35.30	12.4	5,981	0.21%
2022/10/18	25	35.68	9.2	35.60	35.40	15.8	6,013	0.26%
2022/10/17	55.5	34.60	99.3	34.69	35.35	-43.8	6,185	-0.71%
2022/10/14	25.1	36.15	10.1	36.32	36.15	15	6,661	0.22%
2022/10/13	42.7	35.68	34.5	35.24	35.45	8.3	6,761	0.12%
2022/10/12	40.7	36.52	8.2	36.44	36.90	32.5	6,911	0.47%
2022/10/11	34.8	38.29	15	38.62	37.75	19.8	6,919	0.29%
2022/10/07	67.3	40.13	54.2	39.89	39.65	13.1	6,896	0.19%
2022/10/06	59.1	39.64	133.4	40.09	40.10	-74.3	6,862	-1.08%	大賣/
2022/10/05	24	39.19	54.2	39.20	39.10	-30.1	6,785	-0.44%
2022/10/04	39	38.22	65.5	38.05	38.75	-26.5	6,795	-0.39%
2022/10/03	71	37.11	44.5	37.32	37.35	26.5	6,742	0.39%
2022/09/30	52.2	35.69	44.1	36.09	36.50	8.1	6,774	0.12%
2022/09/29	52.6	36.79	31.9	36.89	36.80	20.6	6,750	0.31%
2022/09/28	70.9	37.30	22.3	37.09	36.65	48.5	6,741	0.72%
2022/09/27	31	38.97	42.5	39.04	39.10	-11.5	6,714	-0.17%
2022/09/26	99	39.55	68.8	39.08	38.45	30.3	6,742	0.45%
2022/09/23	98	41.17	141.5	41.22	41.10	-43.6	6,693	-0.65%	大賣/
2022/09/22	220.4	40.93	166.3	40.82	40.45	54.1	6,612	0.82%	大買/大賣/
2022/09/21	145.9	41.05	209.7	41.08	41.10	-63.7	6,460	-0.99%	大買/大賣/
2022/09/20	10.5	39.35	20	39.39	39.25	-9.5	6,180	-0.15%
2022/09/19	56.5	39.39	42.2	39.15	39.00	14.3	6,355	0.22%
2022/09/16	79.7	40.79	108.9	40.87	41.05	-29.2	6,414	-0.46%	大賣/
2022/09/15	282.7	41.32	180.6	40.98	40.55	102.1	6,587	1.55%	大買/大賣/鉅額交易
2022/09/14	106.3	39.68	163.1	39.41	39.85	-56.8	6,586	-0.86%	大買/大賣/
2022/09/13	11.1	38.12	37	38.05	38.00	-25.9	6,587	-0.39%
2022/09/12	51.2	38.41	36.8	38.22	37.90	14.3	6,890	0.21%
2022/09/08	24.1	36.83	26.1	36.96	37.00	-1.9	7,074	-0.03%
2022/09/07	51.1	36.55	47.7	36.47	37.20	3.5	7,174	0.05%
2022/09/06	26.2	36.83	16.8	36.92	36.85	9.4	7,214	0.13%
2022/09/05	28	37.03	28.4	37.04	36.70	-0.4	7,274	-0.01%
2022/09/02	45.9	37.13	18	37.52	37.00	27.9	7,312	0.38%
2022/09/01	27.8	37.50	15.2	37.62	37.55	12.6	7,339	0.17%
2022/08/31	52	37.71	46.5	37.77	38.15	5.5	7,394	0.07%
2022/08/30	7.7	38.43	5	38.48	38.50	2.7	7,327	0.04%
2022/08/29	36.4	38.35	22.2	38.31	38.40	14.2	7,400	0.19%
2022/08/26	13	40.09	29	40.29	40.20	-16	7,488	-0.21%
2022/08/25	37	40.11	41.2	40.32	39.95	-4.2	7,530	-0.06%
2022/08/24	20.1	40.49	37	40.44	40.25	-16.9	7,609	-0.22%
2022/08/23	64.9	40.08	54	40.22	40.10	10.9	7,950	0.14%
2022/08/22	99.5	40.58	82.4	40.68	40.55	17.1	8,132	0.21%
2022/08/19	48.1	42.17	15	42.13	41.95	33.1	8,296	0.40%
2022/08/18	40.7	42.96	78.6	42.96	42.85	-37.9	8,556	-0.44%
2022/08/17	9.1	42.11	46	42.37	42.40	-36.9	8,576	-0.43%
2022/08/16	68.7	41.52	22.2	41.76	41.50	46.5	8,654	0.54%
2022/08/15	39.1	41.67	78.6	41.95	42.30	-39.5	8,896	-0.44%
2022/08/12	50.4	42.38	20.3	42.31	42.35	30.1	9,009	0.33%
2022/08/11	22.4	41.99	32.6	42.27	42.05	-10.3	9,168	-0.11%
2022/08/10	20	41.20	30.1	41.54	41.50	-10	9,250	-0.11%
2022/08/09	12	41.46	30	41.39	41.30	-18	9,411	-0.19%
2022/08/08	25	40.81	33	40.97	40.90	-8	9,665	-0.08%
2022/08/05	41.4	40.99	23	41.04	41.10	18.4	9,791	0.19%
2022/08/04	32.2	40.47	48	40.08	40.45	-15.8	10,049	-0.16%
2022/08/03	21.5	41.39	23.3	40.95	40.85	-1.8	10,233	-0.02%
2022/08/02	30.1	41.28	37.7	41.38	41.30	-7.6	10,482	-0.07%
2022/08/01	21.3	42.05	78.1	42.42	42.60	-56.8	10,768	-0.53%
2022/07/29	113	42.42	61.7	42.55	41.90	51.3	11,141	0.46%	大買/
2022/07/28	19	42.58	13	42.40	42.45	6	11,248	0.05%
2022/07/27	36.1	42.31	42	42.38	42.70	-5.9	11,486	-0.05%
2022/07/26	26.5	41.87	45	41.80	42.15	-18.5	11,592	-0.16%
2022/07/25	23.5	41.97	33.8	41.96	42.10	-10.3	11,855	-0.09%
2022/07/22	151	42.80	119.2	43.02	42.85	31.7	12,103	0.26%	大買/大賣/
2022/07/21	537.1	43.21	425.1	43.35	43.30	112	12,295	0.91%	大買/大賣/鉅額交易
2022/07/20	130.3	41.85	99.4	42.13	41.45	30.9	12,072	0.26%	大買/
2022/07/19	139.3	41.45	110.2	41.38	41.50	29.1	12,205	0.24%	大買/大賣/
2022/07/18	17.3	40.04	36.4	39.98	40.15	-19.2	12,501	-0.15%
2022/07/15	53.2	38.89	12.3	38.84	38.75	40.9	13,161	0.31%
2022/07/14	18.3	39.58	56.1	39.29	39.80	-37.8	14,468	-0.26%
2022/07/13	12.2	39.18	18.2	39.21	38.70	-6	14,784	-0.04%
2022/07/12	39.4	38.38	17	38.99	38.15	22.4	14,888	0.15%
2022/07/11	12	40.28	11	40.17	40.40	1	15,204	0.01%
2022/07/08	25.1	40.39	50.3	40.47	40.60	-25.1	15,246	-0.16%
2022/07/07	15.2	38.86	27.2	39.08	39.45	-12	15,220	-0.08%
2022/07/06	28.4	39.72	8	39.77	39.05	20.4	15,215	0.13%
2022/07/05	39.1	39.97	53	39.86	40.35	-14	15,211	-0.09%
2022/07/04	40.2	39.03	44.3	39.51	39.55	-4.1	15,179	-0.03%
2022/07/01	33.5	40.36	53.5	40.07	38.90	-20.1	15,157	-0.13%
2022/06/30	36.2	41.36	48.8	41.38	41.05	-12.6	15,084	-0.08%
2022/06/29	46.2	42.47	29.1	42.42	42.30	17.1	15,036	0.11%
2022/06/28	30.1	43.16	24	43.55	43.50	6.1	14,977	0.04%
2022/06/27	114.4	43.90	72.3	43.79	43.65	42.2	14,966	0.28%	大買/
2022/06/24	62.1	44.90	71.9	44.97	44.45	-9.8	14,805	-0.07%
2022/06/23	56.6	44.21	44.1	44.33	43.85	12.4	14,697	0.08%
2022/06/22	64.3	46.61	110.5	46.03	45.50	-46.2	14,558	-0.32%	大賣/
2022/06/21	86.4	48.25	86.7	48.35	47.95	-0.3	14,233	0.00%
2022/06/20	133.4	49.71	135.7	49.93	48.00	-2.2	13,989	-0.02%	大買/大賣/
2022/06/17	60.8	51.61	59.8	51.94	51.80	1	13,700	0.01%
2022/06/16	97.5	53.87	71.1	54.00	52.40	26.4	13,487	0.20%
2022/06/15	60.1	55.22	39	55.11	54.60	21	13,433	0.16%
2022/06/14	43	55.72	40	55.81	55.60	3	13,477	0.02%
2022/06/13	42.1	56.24	72.1	56.39	56.50	-30	13,726	-0.22%
2022/06/10	97.5	57.41	47.4	57.43	57.20	50	14,145	0.35%
2022/06/09	72.4	57.89	68	57.93	58.20	4.4	14,520	0.03%
2022/06/08	47.5	58.29	53.8	58.36	58.30	-6.3	14,847	-0.04%
2022/06/07	82.3	58.03	47.3	58.16	57.80	35	15,624	0.22%
2022/06/06	125	58.98	101.3	58.71	58.50	23.6	15,684	0.15%	大買/大賣/
2022/06/02	78.2	59.31	82.8	59.36	59.30	-4.5	15,670	-0.03%
2022/06/01	109.5	59.35	100	59.20	59.50	9.5	15,733	0.06%	大買/
2022/05/31	285.8	59.89	178.3	59.81	59.00	107.6	15,703	0.69%	大買/大賣/鉅額交易
2022/05/30	156.7	61.63	74.5	61.76	61.50	82.3	15,495	0.53%	大買/
2022/05/27	102.8	61.81	157.7	61.96	62.80	-54.9	15,313	-0.36%	大買/大賣/
2022/05/26	299.2	62.15	254.1	62.29	61.20	45.1	15,150	0.30%	大買/大賣/
2022/05/25	41.7	61.51	48	61.43	61.50	-6.3	15,064	-0.04%
2022/05/24	121.1	61.75	120.1	61.77	61.10	1	15,143	0.01%	大買/大賣/
2022/05/23	303.1	61.91	356.9	61.57	61.30	-53.8	15,342	-0.35%	大買/大賣/
2022/05/20	173.2	59.26	202	59.24	59.00	-28.8	15,223	-0.19%	大買/大賣/
2022/05/19	141.4	57.60	131	57.83	57.50	10.4	15,237	0.07%	大買/大賣/
2022/05/18	126.4	59.71	111.3	59.68	59.20	15.1	15,152	0.10%	大買/大賣/
2022/05/17	161.8	60.02	99.2	60.07	59.40	62.6	15,086	0.42%	大買/
2022/05/16	263.5	60.31	271.4	60.41	61.40	-7.9	14,984	-0.05%	大買/大賣/
2022/05/13	142	60.90	155.7	60.98	60.50	-13.7	14,742	-0.09%	大買/大賣/
2022/05/12	220.6	61.93	226.5	61.28	60.00	-5.9	14,645	-0.04%	大買/大賣/
2022/05/11	195.7	63.25	105.5	62.73	62.70	90.2	14,408	0.63%	大買/大賣/
2022/05/10	230.8	64.36	283.8	64.48	64.70	-53	14,364	-0.37%	大買/大賣/
2022/05/09	422.4	65.63	294	64.86	63.10	128.4	14,165	0.91%	大買/大賣/鉅額交易
2022/05/06	308.7	65.89	383.6	65.95	66.00	-74.9	13,914	-0.54%	大買/大賣/
2022/05/05	87.4	64.96	140.8	65.12	65.30	-53.4	13,608	-0.39%	大賣/
2022/05/04	262.6	65.24	269.3	65.09	64.20	-6.7	13,444	-0.05%	大買/大賣/
2022/05/03	147.5	63.16	114	63.13	63.40	33.5	13,257	0.25%	大買/大賣/
2022/04/29	194.8	64.63	276.6	64.68	64.20	-81.8	13,166	-0.62%	大買/大賣/
2022/04/28	455	63.88	332.3	62.64	62.00	122.7	12,901	0.95%	大買/大賣/鉅額交易
2022/04/27	384.2	64.39	339.4	64.45	64.50	44.8	12,636	0.35%	大買/大賣/
2022/04/26	284	65.67	266.4	64.22	62.80	17.6	12,335	0.14%	大買/大賣/
2022/04/25	205.6	65.56	189	65.69	66.30	16.7	12,021	0.14%	大買/大賣/
2022/04/22	382.1	69.00	414.5	68.99	69.10	-32.5	11,733	-0.28%	大買/大賣/
2022/04/21	682.2	68.47	819.7	68.78	69.50	-137.5	11,261	-1.22%	大買/大賣/鉅額交易
2022/04/20	1,429.2	67.95	1,479.7	67.64	65.90	-50.5	10,553	-0.48%	大買/大賣/
2022/04/19	235.9	64.10	303.4	64.16	64.80	-67.5	9,265	-0.73%	大買/大賣/
2022/04/18	166.5	62.11	165.3	62.11	62.10	1.2	8,963	0.01%	大買/大賣/
2022/04/15	255.5	62.09	227.8	62.00	62.30	27.7	8,829	0.31%	大買/大賣/
2022/04/14	29.8	59.01	20.5	59.21	59.80	9.4	8,508	0.11%
2022/04/13	9.1	58.08	9.2	58.35	58.10	0	8,484	0.00%
2022/04/12	2	56.40	31	56.57	57.10	-29	8,474	-0.34%
2022/04/11	54.5	57.42	16.2	57.29	56.90	38.3	8,469	0.45%
2022/04/08	4	57.48	33.3	57.67	57.30	-29.3	8,519	-0.34%
2022/04/07	28.9	56.97	32.2	56.33	56.10	-3.2	8,560	-0.04%
2022/04/06	33.4	58.11	2.3	58.31	58.00	31.2	8,554	0.36%
2022/04/01	7	59.36	16.4	59.58	59.90	-9.4	8,629	-0.11%
2022/03/31	16.3	59.55	20	59.56	59.10	-3.7	8,696	-0.04%
2022/03/30	14	59.15	22.1	59.12	59.80	-8.1	8,858	-0.09%
2022/03/29	23.2	59.09	21	59.18	58.70	2.2	9,176	0.02%
2022/03/28	42.8	58.89	66	58.69	59.00	-23.3	9,565	-0.24%
2022/03/25	72.5	59.82	39.4	59.71	59.20	33.1	10,155	0.33%
2022/03/24	19.6	61.58	16.1	61.51	62.00	3.6	10,372	0.03%
2022/03/23	23.8	61.99	16	61.94	61.80	7.8	10,790	0.07%
2022/03/22	39.2	62.07	40.6	61.68	61.60	-1.4	10,930	-0.01%
2022/03/21	76.1	61.73	88.9	61.83	62.40	-12.8	11,120	-0.12%
2022/03/18	48.4	61.99	45.1	61.94	61.70	3.4	11,220	0.03%
2022/03/17	93.5	62.59	73.4	62.65	63.40	20.1	11,268	0.18%
2022/03/16	257.4	63.53	247.6	63.55	61.60	9.8	11,267	0.09%	大買/大賣/
2022/03/15	414.9	65.83	341.1	65.16	62.50	73.8	11,099	0.67%	大買/大賣/
2022/03/14	396.4	66.38	498.8	66.63	67.20	-102.4	11,077	-0.92%	大買/大賣/鉅額交易
2022/03/11	465.5	65.16	430.3	64.85	65.10	35.2	10,840	0.32%	大買/大賣/
2022/03/10	298.4	63.98	466.9	64.47	65.60	-168.5	10,814	-1.56%	大買/大賣/鉅額交易
2022/03/09	51.3	60.04	43.3	60.10	59.80	8	10,174	0.08%
2022/03/08	23.3	60.21	43.1	59.79	59.10	-19.7	10,330	-0.19%
2022/03/07	27.3	60.11	41.4	60.09	60.60	-14.1	10,318	-0.14%
2022/03/04	57.9	61.68	60.2	61.85	61.50	-2.3	10,302	-0.02%
2022/03/03	22	61.58	80.2	61.66	61.80	-58.2	10,289	-0.57%
2022/03/02	21.1	60.72	24	60.62	60.30	-2.8	10,282	-0.03%
2022/03/01	41.1	60.81	56.5	60.88	61.00	-15.3	10,362	-0.15%
2022/02/25	222.1	61.77	241.1	61.50	60.50	-19	10,445	-0.18%	大買/大賣/
2022/02/24	140.6	60.97	142.6	60.93	59.90	-2.1	10,301	-0.02%	大買/大賣/
2022/02/23	267.9	62.23	242.4	62.00	61.50	25.5	10,203	0.25%	大買/大賣/
2022/02/22	194.6	61.18	157.5	61.04	60.30	37.1	9,947	0.37%	大買/大賣/
2022/02/21	186.8	61.52	136.4	61.42	61.10	50.4	9,883	0.51%	大買/大賣/
2022/02/18	31.7	60.77	35.1	60.52	60.90	-3.4	9,838	-0.03%
2022/02/17	41.5	60.06	52	59.77	59.70	-10.5	9,848	-0.11%
2022/02/16	15.9	60.42	40.5	60.36	60.50	-24.7	9,907	-0.25%
2022/02/15	11.1	59.45	25.4	59.73	59.40	-14.3	9,999	-0.14%
2022/02/14	35.4	59.19	38	59.42	58.60	-2.6	10,179	-0.03%
2022/02/11	29.6	59.72	50.4	59.67	59.90	-20.8	10,341	-0.20%
2022/02/10	66.8	59.73	93.7	59.80	59.70	-26.9	10,690	-0.25%
2022/02/09	76.1	58.15	51.2	58.21	58.30	24.9	10,695	0.23%
2022/02/08	32.3	57.31	61.7	57.36	57.90	-29.3	10,744	-0.27%
2022/02/07	37.6	56.33	40.6	56.24	56.80	-3	10,889	-0.03%
2022/01/26	17.1	53.15	44.2	52.91	53.10	-27.1	11,253	-0.24%
2022/01/25	29	52.98	30.6	52.99	52.10	-1.6	11,378	-0.01%
2022/01/24	39.5	54.04	57.5	53.93	54.80	-18	11,476	-0.16%
2022/01/21	28.2	55.11	26.3	55.15	54.80	2	11,632	0.02%
2022/01/20	20.3	55.70	37.2	55.80	56.00	-16.9	11,782	-0.14%
2022/01/19	39.6	56.16	81.5	56.17	55.20	-41.9	11,905	-0.35%
2022/01/18	24.5	57.55	29.3	57.82	57.60	-4.8	12,050	-0.04%
2022/01/17	25.4	57.29	26.3	57.46	57.40	-0.8	12,348	-0.01%
2022/01/14	30.2	57.46	39.3	57.51	58.20	-9	12,809	-0.07%
2022/01/13	44.4	57.90	59.3	57.56	57.90	-14.8	12,982	-0.11%
2022/01/12	45.8	57.47	62.1	57.30	57.00	-16.3	13,150	-0.12%
2022/01/11	26.2	58.49	29.7	58.76	58.30	-3.6	13,349	-0.03%
2022/01/10	38.8	58.66	19.1	58.47	58.10	19.7	13,970	0.14%
2022/01/07	31.1	59.34	29.1	59.48	58.80	2	14,396	0.01%
2022/01/06	30.8	60.50	34	60.28	60.00	-3.2	15,431	-0.02%
2022/01/05	30.8	60.61	82.5	60.66	60.40	-51.7	16,468	-0.31%
2022/01/04	23.1	60.46	38.3	60.35	60.60	-15.2	17,433	-0.09%
2022/01/03	45.4	59.43	111	59.47	60.00	-65.6	19,950	-0.33%	大賣/
2021/12/30	54.7	60.58	100.1	60.49	60.40	-45.4	20,752	-0.22%
2021/12/29	67.3	61.21	87.2	61.36	61.10	-19.8	21,392	-0.09%
2021/12/28	107.4	61.53	112.4	61.60	61.00	-5	22,378	-0.02%	大買/大賣/
2021/12/27	85.7	61.55	115.6	61.58	61.20	-29.9	23,881	-0.13%	大賣/
2021/12/24	145.4	63.28	179.7	63.22	62.00	-34.3	25,225	-0.14%	大買/大賣/
2021/12/23	335.3	64.13	307.4	63.89	63.00	27.9	25,739	0.11%	大買/大賣/
2021/12/22	402	63.71	337.7	63.85	64.30	64.3	25,689	0.25%	大買/大賣/
2021/12/21	467.4	63.08	549.6	63.01	63.70	-82.1	25,369	-0.32%	大買/大賣/
2021/12/20	240.4	61.31	171.8	61.35	60.40	68.5	24,862	0.28%	大買/大賣/
2021/12/17	242.5	61.07	246.3	61.23	60.80	-3.8	24,709	-0.02%	大買/大賣/
2021/12/16	153.3	59.78	99.4	59.83	59.70	53.9	24,393	0.22%	大買/
2021/12/15	89.8	59.09	144.1	59.92	60.00	-54.3	24,326	-0.22%	大賣/
2021/12/14	52.5	59.22	50.2	59.27	58.30	2.3	24,183	0.01%
2021/12/13	49.1	59.84	73.3	60.06	60.30	-24.2	24,095	-0.10%
2021/12/10	87.2	59.91	121.8	60.18	60.10	-34.7	24,122	-0.14%	大賣/
2021/12/09	111.8	60.55	142.9	60.51	60.40	-31.1	24,195	-0.13%	大買/大賣/
2021/12/08	482.1	61.27	316.4	60.98	60.60	165.7	24,358	0.68%	大買/大賣/鉅額交易
2021/12/07	104.3	58.69	163.1	58.69	59.30	-58.8	24,014	-0.24%	大買/大賣/
2021/12/06	212.4	58.17	230.1	58.23	57.50	-17.7	23,920	-0.07%	大買/大賣/
2021/12/03	155.7	56.20	95.4	56.09	56.20	60.3	23,755	0.25%	大買/
2021/12/02	164.5	56.17	201.8	56.40	56.40	-37.3	23,998	-0.16%	大買/大賣/
2021/12/01	61.1	54.23	132.6	54.60	55.00	-71.5	23,914	-0.30%	大賣/
2021/11/30	29.7	53.48	104.4	53.98	53.90	-74.7	24,170	-0.31%	大賣/
2021/11/29	69.4	52.45	92.9	52.58	52.50	-23.4	24,393	-0.10%
2021/11/26	118.5	52.84	43.1	52.67	52.00	75.4	24,668	0.31%	大買/
2021/11/25	116.4	54.44	60	54.51	54.20	56.4	24,831	0.23%	大買/
2021/11/24	53.2	54.30	97.7	54.53	55.00	-44.5	25,196	-0.18%
2021/11/23	69.4	53.09	54.3	53.27	52.90	15.2	25,350	0.06%
2021/11/22	31.1	53.13	65.3	53.47	53.30	-34.3	25,787	-0.13%
2021/11/19	133.5	52.83	48.6	52.91	52.30	84.9	26,379	0.32%	大買/
2021/11/18	49.2	52.99	90.6	53.46	53.50	-41.5	27,876	-0.15%
2021/11/17	77.3	53.37	74.3	53.54	53.10	3.1	27,980	0.01%
2021/11/16	34.1	54.96	65.5	54.93	54.80	-31.4	28,225	-0.11%
2021/11/15	63.3	54.20	88.6	54.06	54.20	-25.3	28,822	-0.09%
2021/11/12	56.5	54.88	53.2	55.19	54.70	3.3	29,155	0.01%
2021/11/11	169.2	55.94	116.1	55.96	54.60	53.1	29,109	0.18%	大買/大賣/
2021/11/10	150.8	56.92	116.3	57.08	56.80	34.4	29,053	0.12%	大買/大賣/
2021/11/09	118.4	56.14	174	56.19	56.50	-55.6	29,003	-0.19%	大買/大賣/
2021/11/08	105.3	54.64	127.4	54.80	55.20	-22.2	28,746	-0.08%	大買/大賣/
2021/11/05	61.4	53.02	77.1	52.94	53.60	-15.8	28,800	-0.05%
2021/11/04	157.2	54.23	133.1	53.92	53.10	24.1	28,843	0.08%	大買/大賣/
2021/11/03	510.3	54.67	497.7	54.61	53.90	12.6	28,869	0.04%	大買/大賣/
2021/11/02	51	52.55	112.2	52.82	52.70	-61.1	28,987	-0.21%	大賣/
2021/11/01	122	52.60	90.5	52.57	52.10	31.5	28,983	0.11%	大買/
2021/10/29	68.3	52.10	120.7	52.17	52.60	-52.4	28,909	-0.18%	大賣/
2021/10/28	136.9	51.58	170.9	51.52	51.30	-34	28,915	-0.12%	大買/大賣/
2021/10/27	150.8	51.78	126	51.85	51.70	24.8	29,021	0.09%	大買/大賣/
2021/10/26	166.3	52.50	141.1	52.54	53.20	25.2	29,449	0.09%	大買/大賣/
2021/10/25	207.8	52.51	311.1	52.35	53.20	-103.3	29,733	-0.35%	大買/大賣/鉅額交易
2021/10/22	312.6	53.17	274.9	53.15	52.00	37.8	29,803	0.13%	大買/大賣/
2021/10/21	86.8	56.56	102.6	56.81	55.80	-15.8	29,602	-0.05%	大賣/
2021/10/20	184.9	56.69	142	56.79	56.00	42.9	29,630	0.14%	大買/大賣/
2021/10/19	233.6	56.80	268.2	56.81	56.50	-34.6	29,940	-0.12%	大買/大賣/
2021/10/18	449.3	56.39	460.9	56.34	56.60	-11.6	30,269	-0.04%	大買/大賣/
2021/10/15	487.4	60.49	533.4	60.52	60.50	-46	30,171	-0.15%	大買/大賣/
2021/10/14	1,115.9	60.55	1,052.4	60.26	60.00	63.5	30,170	0.21%	大買/大賣/
2021/10/13	1,333.8	65.65	1,289.1	64.81	61.90	44.6	29,532	0.15%	大買/大賣/
2021/10/12	1,084.4	68.75	985.7	68.17	65.70	98.7	30,230	0.33%	大買/大賣/
2021/10/08	3,124.5	72.74	2,887.2	72.65	72.90	237.3	30,745	0.77%	大買/大賣/鉅額交易
2021/10/07	433.3	69.66	959.1	70.88	72.10	-525.8	29,252	-1.80%	大買/大賣/鉅額交易
2021/10/06	794.5	66.10	793	65.92	65.60	1.5	29,263	0.01%	大買/大賣/
2021/10/05	1,243.3	63.86	1,206	64.02	66.00	37.4	29,145	0.13%	大買/大賣/
2021/10/04	2,239.4	64.75	2,291.2	64.63	65.90	-51.8	28,809	-0.18%	大買/大賣/
2021/10/01	1,847	66.48	1,623.6	65.80	62.90	223.4	28,252	0.79%	大買/大賣/鉅額交易
2021/09/30	439.3	66.05	703	65.76	68.60	-263.8	27,943	-0.94%	大買/大賣/鉅額交易
2021/09/29	418	63.74	373	63.40	62.40	44.9	28,571	0.16%	大買/大賣/
2021/09/28	53.7	62.57	76.2	62.55	62.30	-22.5	29,643	-0.08%
2021/09/27	86.4	65.07	69.4	64.66	63.90	17	31,156	0.05%
2021/09/24	152.8	65.11	185.9	65.19	65.00	-33.1	34,992	-0.09%	大買/大賣/
2021/09/23	46	63.73	81.9	63.83	64.00	-35.9	37,296	-0.10%
2021/09/22	55.1	62.00	43.1	61.97	62.00	12.1	39,665	0.03%
2021/09/17	124.2	63.63	130.6	63.87	63.50	-6.4	42,413	-0.02%	大買/大賣/
2021/09/16	76.3	63.62	72.2	63.72	63.50	4.1	44,810	0.01%
2021/09/15	141.8	63.87	157.3	63.93	63.90	-15.5	47,675	-0.03%	大買/大賣/
2021/09/14	127.1	64.57	150	64.56	63.60	-22.9	49,222	-0.05%	大買/大賣/
2021/09/13	289	64.52	307.1	64.35	63.90	-18.1	52,959	-0.03%	大買/大賣/
2021/09/10	116.9	62.17	122.1	62.35	62.90	-5.2	53,114	-0.01%	大買/大賣/
2021/09/09	86	61.71	61.2	61.65	61.70	24.9	53,750	0.05%
2021/09/08	235.5	62.32	240.4	62.24	62.90	-4.9	54,643	-0.01%	大買/大賣/
2021/09/07	549.7	63.77	502.8	63.28	61.70	46.9	55,285	0.08%	大買/大賣/
2021/09/06	120.2	62.82	152.9	62.80	61.60	-32.7	55,658	-0.06%	大買/大賣/
2021/09/03	382.8	65.46	338.3	64.89	63.80	44.4	56,174	0.08%	大買/大賣/
2021/09/02	260.9	66.26	321.4	66.14	67.20	-60.5	56,309	-0.11%	大買/大賣/
2021/09/01	302.7	67.22	286.2	66.89	65.80	16.5	56,476	0.03%	大買/大賣/
2021/08/31	351.1	70.60	298.2	70.06	69.30	53	56,856	0.09%	大買/大賣/
2021/08/30	549.8	72.58	508.8	72.18	70.90	41	57,079	0.07%	大買/大賣/
2021/08/27	375.1	71.35	297.3	71.04	70.20	77.7	57,053	0.14%	大買/大賣/
2021/08/26	532.4	73.65	373.2	73.44	72.90	159.2	57,307	0.28%	大買/大賣/鉅額交易
2021/08/25	527.3	72.82	559.4	73.04	74.00	-32.1	58,239	-0.06%	大買/大賣/
2021/08/24	1,639.3	73.47	1,431.3	73.09	72.80	208	58,124	0.36%	大買/大賣/鉅額交易
2021/08/23	70	68.59	252.4	70.04	70.10	-182.4	57,448	-0.32%	大賣/鉅額交易
2021/08/20	258.5	62.43	352.4	62.50	63.80	-93.9	58,353	-0.16%	大買/大賣/
2021/08/19	691.5	62.86	705.4	62.43	60.40	-14	59,070	-0.02%	大買/大賣/
2021/08/18	597.6	60.22	623.7	60.33	62.40	-26.2	59,461	-0.04%	大買/大賣/
2021/08/17	134.8	58.90	160.6	59.19	57.10	-25.8	60,462	-0.04%	大買/大賣/
2021/08/16	325.6	60.02	301.4	59.66	58.80	24.2	61,044	0.04%	大買/大賣/
2021/08/13	78.8	62.59	87.3	62.44	61.20	-8.4	61,556	-0.01%
2021/08/12	163.8	61.77	157.3	62.17	62.60	6.5	62,214	0.01%	大買/大賣/
2021/08/11	225.3	61.75	267.1	61.85	61.20	-41.8	62,923	-0.07%	大買/大賣/
2021/08/10	207.6	63.30	231	62.93	62.30	-23.4	62,981	-0.04%	大買/大賣/
2021/08/09	297.3	64.11	232.3	63.55	63.00	65	63,482	0.10%	大買/大賣/
2021/08/06	685.6	66.29	699.6	65.83	64.20	-14	63,902	-0.02%	大買/大賣/
2021/08/05	81.6	63.66	91.1	63.60	63.10	-9.5	63,763	-0.01%
2021/08/04	48.3	64.31	58.1	64.48	64.00	-9.8	63,876	-0.02%
2021/08/03	136.5	64.30	173.5	64.59	63.90	-37.1	64,567	-0.06%	大買/大賣/
2021/08/02	309	63.15	315.9	63.67	64.50	-6.8	65,142	-0.01%	大買/大賣/
2021/07/30	550.5	66.41	527.3	65.01	62.60	23.2	65,383	0.04%	大買/大賣/
2021/07/29	273.5	64.92	308	65.69	67.20	-34.5	65,268	-0.05%	大買/大賣/
2021/07/28	282.2	62.71	300	62.52	62.30	-17.8	65,495	-0.03%	大買/大賣/
2021/07/27	214.1	63.91	225.4	63.35	62.00	-11.3	65,896	-0.02%	大買/大賣/
2021/07/26	191.7	66.32	167.6	65.71	64.10	24.2	67,139	0.04%	大買/大賣/
2021/07/23	497.1	66.53	547	66.70	67.00	-49.9	67,620	-0.07%	大買/大賣/
2021/07/22	425.9	64.26	511.2	64.56	64.90	-85.3	67,897	-0.13%	大買/大賣/
2021/07/21	627.5	67.11	756.7	66.21	65.00	-129.3	68,700	-0.19%	大買/大賣/鉅額交易
2021/07/20	335.1	68.26	390	68.32	67.90	-55	69,019	-0.08%	大買/大賣/
2021/07/19	444.5	71.19	535.1	71.24	70.60	-90.6	69,684	-0.13%	大買/大賣/
2021/07/16	2,251.1	73.46	1,860.1	72.98	71.00	391	70,256	0.56%	大買/大賣/鉅額交易
2021/07/15	1,757.4	71.69	1,733.7	72.21	73.90	23.7	69,495	0.03%	大買/大賣/
2021/07/14	804.9	67.99	844.6	68.11	67.20	-39.7	69,104	-0.06%	大買/大賣/
2021/07/13	831.1	69.57	1,112.7	69.42	69.50	-281.6	68,429	-0.41%	大買/大賣/鉅額交易
2021/07/12	689.1	73.53	672.6	73.22	71.80	16.6	67,993	0.02%	大買/大賣/
2021/07/09	622.2	73.77	510.4	73.45	72.10	111.7	67,505	0.17%	大買/大賣/鉅額交易
2021/07/08	904.3	76.04	917.1	76.01	76.00	-12.8	67,084	-0.02%	大買/大賣/
2021/07/07	1,118.1	77.20	1,266.9	76.50	75.60	-148.9	66,212	-0.22%	大買/大賣/鉅額交易
2021/07/06	1,408.8	78.73	1,416.8	78.37	77.00	-8.1	65,280	-0.01%	大買/大賣/
2021/07/05	1,251.6	79.70	1,298.3	79.36	78.00	-46.7	64,163	-0.07%	大買/大賣/
2021/07/02	1,651.3	87.79	1,512.1	86.84	84.50	139.2	62,931	0.22%	大買/大賣/鉅額交易
2021/07/01	4,966.1	92.14	4,346.7	91.90	88.70	619.4	61,490	1.01%	大買/大賣/鉅額交易
2021/06/30	2,328.8	87.21	2,720.5	87.12	89.10	-391.7	57,706	-0.68%	大買/大賣/鉅額交易
2021/06/29	2,730.6	86.63	2,422.2	85.99	83.00	308.4	55,515	0.56%	大買/大賣/鉅額交易
2021/06/28	2,972.7	83.55	3,009.7	83.88	85.00	-37.1	53,345	-0.07%	大買/大賣/
2021/06/25	2,770.4	80.31	2,747.5	80.18	79.00	22.9	50,615	0.05%	大買/大賣/
2021/06/24	3,894.2	78.23	3,999.8	77.97	77.70	-105.5	48,291	-0.22%	大買/大賣/鉅額交易
2021/06/23	1,493.1	76.74	896.5	76.25	74.50	596.6	45,419	1.31%	大買/大賣/鉅額交易
2021/06/22	3,158.1	81.23	2,526.1	81.43	82.70	632	43,824	1.44%	大買/大賣/鉅額交易
2021/06/21	344.6	75.46	245.5	75.55	75.60	99.1	40,035	0.25%	大買/大賣/
2021/06/18	493	66.69	740.7	68.01	68.80	-247.7	39,777	-0.62%	大買/大賣/鉅額交易
2021/06/17	488.8	61.40	778.9	61.30	62.60	-290.1	39,449	-0.74%	大買/大賣/鉅額交易
2021/06/16	718.2	60.99	651	60.59	58.60	67.2	38,616	0.17%	大買/大賣/
2021/06/15	598.8	60.61	596.2	60.66	61.20	2.5	37,964	0.01%	大買/大賣/
2021/06/11	528.6	58.84	610.4	58.77	58.30	-81.8	37,224	-0.22%	大買/大賣/
2021/06/09	424.9	55.88	277.5	55.34	55.10	147.4	36,302	0.41%	大買/大賣/鉅額交易
2021/06/08	657.8	59.09	520.6	58.59	57.20	137.2	35,860	0.38%	大買/大賣/鉅額交易
2021/06/07	252.7	56.58	292.9	56.30	57.20	-40.2	35,212	-0.11%	大買/大賣/
2021/06/04	287	59.99	348.7	59.77	59.00	-61.6	34,757	-0.18%	大買/大賣/
2021/06/03	522.8	62.37	517.3	62.06	61.30	5.5	34,450	0.02%	大買/大賣/
2021/06/02	1,255.3	63.15	1,117.1	63.24	61.60	138.2	34,207	0.40%	大買/大賣/鉅額交易
2021/06/01	405.1	59.76	415.7	59.85	61.00	-10.6	32,922	-0.03%	大買/大賣/
2021/05/31	724.1	61.35	693.6	60.90	59.80	30.5	32,520	0.09%	大買/大賣/
2021/05/28	934.7	59.87	985.9	60.11	60.40	-51.3	31,635	-0.16%	大買/大賣/
2021/05/27	871.5	59.11	773.8	59.12	58.30	97.7	30,551	0.32%	大買/大賣/
2021/05/26	1,010.3	57.96	951	57.78	57.10	59.3	29,473	0.20%	大買/大賣/
2021/05/25	1,198.6	57.33	814.1	56.30	57.50	384.5	28,382	1.35%	大買/大賣/鉅額交易
2021/05/24	397.4	54.21	323.6	54.81	55.90	73.7	26,966	0.27%	大買/大賣/
2021/05/21	340.8	48.69	449	48.85	50.90	-108.2	26,332	-0.41%	大買/大賣/鉅額交易
2021/05/20	525.7	49.45	413.2	49.34	46.35	112.5	25,730	0.44%	大買/大賣/鉅額交易
2021/05/19	649.5	50.14	490.5	50.29	51.10	159	24,989	0.64%	大買/大賣/鉅額交易
2021/05/18	188.1	46.57	183.1	46.53	47.65	5	24,375	0.02%	大買/大賣/
2021/05/17	82.4	43.73	206.3	43.78	43.35	-123.9	24,091	-0.51%	大賣/鉅額交易
2021/05/14	251.2	50.05	350	49.09	47.45	-98.8	23,447	-0.42%	大買/大賣/
2021/05/13	119.9	53.59	210.6	52.91	52.70	-90.7	22,766	-0.40%	大買/大賣/
2021/05/12	143.3	60.48	179.9	60.81	58.50	-36.6	22,337	-0.16%	大買/大賣/
2021/05/11	537.4	67.06	485.5	65.75	65.00	51.9	22,097	0.23%	大買/大賣/
2021/05/10	727.1	67.25	668.7	67.51	67.80	58.3	21,344	0.27%	大買/大賣/
2021/05/07	290.7	63.32	276.7	63.16	64.80	14	20,635	0.07%	大買/大賣/
2021/05/06	254	63.36	250.8	62.99	62.90	3.2	20,145	0.02%	大買/大賣/
2021/05/05	401.6	63.64	410.5	63.06	61.90	-9	19,705	-0.05%	大買/大賣/
2021/05/04	450.7	67.14	400.8	65.70	63.20	49.9	18,995	0.26%	大買/大賣/
2021/05/03	1,254.1	73.95	1,069.5	73.91	70.20	184.6	18,251	1.01%	大買/大賣/鉅額交易
2021/04/29	307.4	67.60	363.5	68.19	70.20	-56.1	16,779	-0.33%	大買/大賣/
2021/04/28	656	69.96	502.9	69.23	68.00	153.2	16,142	0.95%	大買/大賣/鉅額交易
2021/04/27	1,198.5	71.00	1,032.9	71.17	69.00	165.6	15,420	1.07%	大買/大賣/鉅額交易
2021/04/26	487.5	65.46	640.7	66.01	67.90	-153.2	14,104	-1.09%	大買/大賣/鉅額交易
2021/04/23	836.9	63.74	732.2	63.29	61.80	104.7	13,310	0.79%	大買/大賣/鉅額交易
2021/04/22	589.5	65.13	379.9	63.93	63.70	209.6	12,385	1.69%	大買/大賣/鉅額交易
2021/04/21	505.3	59.96	546.2	60.64	61.90	-40.8	11,585	-0.35%	大買/大賣/
2021/04/20	1,019.2	55.84	912.7	56.06	56.30	106.5	10,663	1.00%	大買/大賣/鉅額交易
2021/04/19	219	50.87	135.4	51.95	52.40	83.6	9,741	0.86%	大買/大賣/
2021/04/16	120.2	45.86	136.8	45.45	47.65	-16.5	9,682	-0.17%	大買/大賣/
2021/04/15	79.1	43.68	60.1	43.55	43.35	19	9,396	0.20%
2021/04/14	78.3	43.80	68	43.68	44.00	10.3	9,501	0.11%
2021/04/13	52.2	43.63	84.1	43.85	43.00	-31.9	9,410	-0.34%
2021/04/12	83.1	43.38	113.3	42.88	42.50	-30.2	9,563	-0.32%	大賣/
2021/04/09	95.2	41.82	81	42.04	41.85	14.2	9,633	0.15%
2021/04/08	66.1	42.34	16	42.63	42.85	50	9,609	0.52%
2021/04/07	54.3	41.59	39	41.80	42.05	15.3	9,684	0.16%
2021/04/06	61.2	42.32	69.3	42.31	42.05	-8.1	10,351	-0.08%
2021/04/01	82.5	42.12	83.5	42.40	42.35	-1	10,740	-0.01%
2021/03/31	130.4	40.70	151	40.69	41.30	-20.6	10,602	-0.19%	大買/大賣/
2021/03/30	26	39.32	53.4	39.29	39.55	-27.4	10,389	-0.26%
2021/03/29	8	39.09	62.3	38.94	39.40	-54.3	10,483	-0.52%
2021/03/26	13	37.58	17.1	37.87	37.90	-4.1	11,037	-0.04%
2021/03/25	41.2	37.72	11.2	37.78	37.35	30	11,832	0.25%
2021/03/24	68.2	38.40	62.5	38.57	38.75	5.7	12,308	0.05%
2021/03/23	45.4	38.63	35.3	38.33	38.80	10.1	12,204	0.08%
2021/03/22	126.9	39.47	129.3	39.32	39.00	-2.4	12,070	-0.02%	大買/大賣/
2021/03/19	30	38.34	50.3	38.25	37.70	-20.3	11,858	-0.17%
2021/03/18	97	37.99	25.1	38.12	38.00	71.9	11,738	0.61%
2021/03/17	6	37.22	17.4	37.35	37.65	-11.4	11,566	-0.10%
2021/03/16	20	37.46	39.5	37.32	37.30	-19.5	11,595	-0.17%
2021/03/15	28.3	37.49	29.5	37.54	37.75	-1.2	11,624	-0.01%
2021/03/12	25.2	36.15	31	36.33	36.70	-5.8	11,686	-0.05%
2021/03/11	34	36.42	36.1	36.88	36.40	-2.1	11,654	-0.02%
2021/03/10	41	36.34	17.7	36.54	36.50	23.3	11,607	0.20%
2021/03/09	41.2	36.57	51.2	36.38	36.70	-10	11,573	-0.09%
2021/03/08	98.7	37.08	131.1	37.11	35.50	-32.4	11,480	-0.28%	大賣/
2021/03/05	64.1	35.86	68	35.96	36.00	-3.9	11,213	-0.03%
2021/03/04	6.1	35.62	35	35.52	35.85	-28.9	11,110	-0.26%
2021/03/03	2.1	34.27	3	34.74	34.70	-1	11,027	-0.01%
2021/03/02	14.1	33.95	0	34.00	33.60	14	11,075	0.13%
2021/02/26	7.4	34.40	2	34.60	34.65	5.4	11,162	0.05%
2021/02/25	3	34.92	4	35.00	35.00	-1	11,171	-0.01%
2021/02/24	6	34.74	3	35.22	34.55	3	11,196	0.03%
2021/02/23	14.1	35.78	35.1	35.48	35.10	-20.9	11,178	-0.19%
2021/02/22	6.1	35.32	89	35.39	35.15	-82.9	11,115	-0.75%
2021/02/19	23.3	34.65	17.4	34.65	35.15	5.9	11,105	0.05%
2021/02/18	47.5	35.26	49.1	35.30	35.25	-1.6	11,037	-0.01%
2021/02/17	4	32.91	5	32.83	33.15	-1	10,811	-0.01%
2021/02/05	3	32.07	19	32.22	32.50	-16	10,788	-0.15%
2021/02/04	4	32.33	0	0.00	32.45	4	10,781	0.04%
2021/02/03	2.1	32.91	4	32.60	32.55	-1.9	10,813	-0.02%
2021/02/02	1	33.05	6.2	32.72	33.00	-5.2	10,856	-0.05%
2021/02/01	1.1	32.23	9	31.74	32.05	-7.9	10,888	-0.07%
2021/01/29	5.1	31.71	33.1	31.59	31.25	-28	10,869	-0.26%
2021/01/28	2.5	32.72	20.1	32.57	32.40	-17.6	10,763	-0.16%
2021/01/27	4.1	33.33	13.2	33.36	33.05	-9	10,715	-0.08%
2021/01/26	23.1	33.92	8	33.92	33.60	15	10,666	0.14%
2021/01/25	9	34.55	42	34.66	34.30	-33	10,635	-0.31%
2021/01/22	3	33.77	14.2	33.94	34.35	-11.2	10,595	-0.11%
2021/01/21	24	33.80	31.9	34.11	33.50	-7.9	10,546	-0.07%
2021/01/20	27	33.88	14.6	34.11	33.50	12.5	10,467	0.12%
2021/01/19	4	34.85	21	35.04	35.25	-17	10,383	-0.16%
2021/01/18	30.1	33.83	37.1	33.84	34.70	-7	10,359	-0.07%
2021/01/15	98.7	35.36	71.1	35.22	34.95	27.6	10,260	0.27%
2021/01/14	90	36.87	74	37.15	36.70	16	10,091	0.16%
2021/01/13	50.1	36.30	58	36.12	36.00	-7.9	9,885	-0.08%
2021/01/12	153.1	36.66	191.1	36.25	35.55	-38	9,816	-0.39%	大買/大賣/
2021/01/11	252.7	37.59	223	37.55	37.40	29.7	9,620	0.31%	大買/大賣/
2021/01/08	28.6	35.31	63.4	35.61	35.80	-34.8	9,343	-0.37%
2021/01/07	113.4	34.90	70.1	34.79	34.80	43.3	9,238	0.47%	大買/
2021/01/06	52.6	36.29	20.4	35.99	35.75	32.2	9,102	0.35%
2021/01/05	97	37.43	136.1	37.15	37.15	-39.1	8,961	-0.44%	大賣/
2021/01/04	146	37.00	115	36.90	36.70	31	8,698	0.36%	大買/大賣/
2020/12/31	84.3	36.87	80.4	36.89	36.90	3.9	8,539	0.05%
2020/12/30	74.3	36.16	107.8	36.16	36.95	-33.5	8,477	-0.40%	大賣/
2020/12/29	496.7	38.40	315.2	37.71	36.90	181.6	8,518	2.13%	大買/大賣/鉅額交易
2020/12/28	416	37.25	493.1	37.09	37.15	-77.1	7,947	-0.97%	大買/大賣/
2020/12/25	40.3	34.94	32.3	35.01	35.00	8	7,362	0.11%
2020/12/24	40.4	34.40	9.1	34.43	34.20	31.3	7,220	0.43%
2020/12/23	82.1	34.14	68	34.16	34.65	14.1	7,166	0.20%
2020/12/22	358.3	36.44	238.2	36.00	34.35	120.1	6,956	1.73%	大買/大賣/鉅額交易
2020/12/21	402	35.95	293.1	36.06	36.65	109	6,260	1.74%	大買/大賣/鉅額交易
2020/12/18	206.7	33.99	153.1	33.88	34.00	53.6	5,401	0.99%	大買/大賣/
2020/12/17	22.1	32.41	20	32.26	32.50	2.1	4,813	0.04%
2020/12/16	6.1	31.97	31	32.06	32.20	-24.9	4,752	-0.52%
2020/12/15	40.1	32.28	43	32.47	31.60	-2.9	4,656	-0.06%
2020/12/14	5.3	31.57	23	31.81	32.00	-17.7	4,428	-0.40%
2020/12/11	14	30.91	6.1	30.95	30.95	7.9	4,338	0.18%
2020/12/10	8.1	31.59	13	31.77	31.10	-4.9	4,297	-0.11%
2020/12/09	20	31.73	21	31.76	31.70	-1	4,213	-0.02%
2020/12/08	97	32.41	89	32.16	31.55	8	4,110	0.19%
2020/12/07	6.1	31.33	5	31.31	31.30	1.1	3,815	0.03%
2020/12/04	3	31.48	12	31.39	31.40	-9	3,785	-0.24%
2020/12/03	10.5	30.98	0.1	30.90	30.75	10.4	3,754	0.28%
2020/12/02	3.1	31.02	14	30.96	30.90	-11	3,783	-0.29%
2020/12/01	19	30.80	10	30.94	30.95	9	3,768	0.24%
2020/11/30	22	31.53	19	31.41	31.40	3	3,783	0.08%
2020/11/27	4	31.60	20	31.83	32.00	-16	3,709	-0.43%
2020/11/26	11	31.33	9	31.38	31.55	2	3,637	0.05%
2020/11/25	22	31.06	10	31.14	31.05	12	3,586	0.34%
2020/11/24	10	30.22	13	30.43	30.55	-3	3,449	-0.09%
2020/11/23	13	30.25	4	30.35	30.30	9	3,411	0.26%
2020/11/20	1.3	29.87	2	30.00	29.95	-0.7	3,366	-0.02%
2020/11/19	10	29.98	5	29.98	30.00	5	3,364	0.15%
2020/11/18	5.1	29.95	9	29.86	30.05	-3.9	3,337	-0.12%
2020/11/17	2	29.35	2	29.30	29.50	0	3,274	0.00%
2020/11/16	1	29.58	0	0.00	29.35	1	3,277	0.03%
2020/11/13	5	29.29	1	29.45	29.50	4	3,272	0.12%
2020/11/12	6.2	29.38	0	0.00	29.25	6.2	3,267	0.19%
2020/11/11	28	29.51	4	29.55	29.75	24	3,267	0.73%
2020/11/10	12	29.53	12.1	29.38	29.15	-0.1	3,240	0.00%
2020/11/09	7	29.10	2	29.08	28.70	5	3,173	0.16%
2020/11/06	6.1	28.78	0	0.00	28.80	6.1	3,117	0.19%
2020/11/05	1	29.15	0	0.00	28.95	1	3,150	0.03%
2020/11/04	0	0.00	26	28.75	29.05	-26	3,199	-0.81%
2020/11/03	0	0.00	5	28.93	28.95	-5	3,189	-0.16%
2020/11/02	4	28.86	1	28.85	28.80	3	3,205	0.09%
2020/10/30	1.1	28.96	0	0.00	29.00	1.1	3,194	0.03%
2020/10/29	4	28.98	1	28.95	29.00	3	3,176	0.09%
2020/10/28	3	29.62	0	0.00	29.25	3	3,157	0.10%
2020/10/27	3	29.68	7	29.66	29.70	-4	3,138	-0.13%
2020/10/26	19	29.99	11	30.14	30.10	8	3,122	0.26%
2020/10/23	13	29.47	1	29.50	29.50	12	3,061	0.39%
2020/10/22	1	29.10	2	29.05	29.60	-1	3,070	-0.03%
2020/10/21	6	29.38	11	29.43	29.30	-5	3,065	-0.16%
2020/10/20	0	0.00	39	28.85	29.00	-39	3,062	-1.27%
2020/10/19	12	29.14	3	29.15	29.00	9	3,042	0.30%
2020/10/16	2	29.03	1	29.05	29.20	1	3,014	0.03%
2020/10/15	8	28.98	22	29.13	29.35	-14	2,959	-0.47%
2020/10/14	25	29.70	34	29.50	29.50	-9	2,865	-0.31%
2020/10/13	11	30.12	8	29.91	29.85	3	2,778	0.11%
2020/10/12	18	30.14	6	30.28	30.00	12	2,713	0.44%
2020/10/08	53	31.26	8	31.38	31.00	45	2,643	1.70%
2020/10/07	21.1	32.05	13	32.15	32.00	8.1	2,543	0.32%
2020/10/06	137	32.37	119	32.27	32.75	18	2,420	0.74%	大買/大賣/
2020/10/05	8	31.74	34.1	31.83	32.90	-26.1	2,163	-1.21%
2020/09/29	6	30.48	7	30.35	29.95	-1	1,922	-0.05%
2020/09/28	1	30.35	5	30.08	30.05	-4	1,914	-0.21%
2020/09/25	0	0.00	3	28.57	28.55	-3	1,851	-0.16%
2020/09/24	6	28.15	2	27.90	28.00	4	1,862	0.21%
2020/09/23	8	28.58	0	0.00	28.35	8	1,842	0.43%
2020/09/22	4	28.76	1	28.85	28.70	3	1,927	0.16%
2020/09/21	1	29.10	0	0.00	29.15	1	1,969	0.05%
2020/09/18	1	29.20	0	0.00	28.95	1	2,009	0.05%
2020/09/17	1	29.10	0	0.00	29.20	1	2,013	0.05%
2020/09/16	1	29.10	2	29.20	29.20	-1	2,019	-0.05%
2020/09/15	2	29.23	0	0.00	29.40	2	2,035	0.10%
2020/09/14	0	0.00	5	29.53	29.50	-5	2,082	-0.24%
2020/09/11	7	29.75	6	29.70	29.60	1	2,106	0.05%
2020/09/10	1	30.10	11	30.06	30.10	-10	2,118	-0.47%
2020/09/09	2	30.23	0	0.00	30.45	2	2,134	0.09%
2020/09/08	3	31.15	4	31.09	30.70	-1	2,133	-0.05%
2020/09/07	15	31.10	22	30.99	31.25	-7	2,109	-0.33%
2020/09/04	1	30.30	25	30.44	30.40	-24	2,081	-1.15%
2020/09/03	3	30.45	8	30.33	30.45	-5	2,084	-0.24%
2020/09/02	4	29.70	9	29.84	29.70	-5	2,067	-0.24%
2020/09/01	17	29.85	8	30.11	29.70	9	2,100	0.43%
2020/08/31	2	29.90	2	29.93	30.00	0	2,144	0.00%
2020/08/27	1	29.30	1	29.50	29.35	0	2,166	0.00%
2020/08/26	1	29.70	3	29.68	29.80	-2	2,184	-0.09%
2020/08/21	0	0.00	1	29.15	29.15	-1	2,189	-0.05%
2020/08/20	3	29.23	7	29.06	28.75	-4	2,191	-0.18%
2020/08/19	6	29.85	12	29.60	29.75	-6	2,195	-0.27%
2020/08/18	3	29.73	6	29.79	29.65	-3	2,198	-0.14%
2020/08/17	0	0.00	4	30.01	29.90	-4	2,194	-0.18%
2020/08/14	3	29.40	6	29.72	29.70	-3	2,191	-0.14%
2020/08/13	0	0.00	1	29.45	29.20	-1	2,179	-0.05%
2020/08/12	6	29.31	2	29.15	29.05	4	2,193	0.18%
2020/08/11	8	29.91	16	29.91	29.80	-8	2,177	-0.37%
2020/08/10	1	29.40	17	29.15	29.50	-16	2,128	-0.75%
2020/08/07	0	0.00	1	27.90	27.85	-1	2,083	-0.05%
2020/08/06	3	28.02	4	28.19	27.95	-1	2,096	-0.05%
2020/08/05	5	27.82	1	27.60	27.95	4	2,107	0.19%
2020/08/04	1	27.40	4	27.38	27.30	-3	2,124	-0.14%
2020/08/03	1	27.25	1	27.40	27.30	0	2,168	0.00%
2020/07/31	0	0.00	2	27.60	27.75	-2	2,174	-0.09%
2020/07/30	3	27.15	3	27.23	27.30	0	2,198	0.00%
2020/07/29	3	27.00	1	26.85	26.80	2	2,221	0.09%
2020/07/28	7	26.79	2	27.23	26.35	5	2,246	0.22%
2020/07/27	2	27.40	2	27.40	27.25	0	2,280	0.00%
2020/07/24	10	28.25	11	28.05	28.00	-1	2,311	-0.04%
2020/07/23	4	28.73	21	28.65	28.55	-17	2,319	-0.73%
2020/07/22	17	28.95	0	30.80	28.95	17	2,346	0.72%
2020/07/21	0	0.00	6	29.08	29.15	-6	2,358	-0.25%
2020/07/20	3	28.55	0	0.00	28.80	3	2,394	0.13%
2020/07/17	0.1	28.85	0	0.00	28.70	0.1	2,418	0.00%
2020/07/16	7	28.96	0	0.00	28.80	7	2,534	0.28%
2020/07/15	0	0.00	3	28.93	29.05	-3	2,550	-0.12%
2020/07/14	6	28.70	1	28.70	28.55	5	2,576	0.19%
2020/07/13	13	28.94	0	0.00	28.85	13	2,589	0.50%
2020/07/10	13	29.10	14	29.24	28.95	-1	2,632	-0.04%
2020/07/09	14	29.84	8	29.78	29.75	6	2,620	0.23%
2020/07/08	12	30.18	3	30.30	30.15	9	2,602	0.35%
2020/07/07	34	30.50	7	30.56	30.45	27	2,586	1.04%
2020/07/06	0	0.00	2	30.08	30.10	-2	2,550	-0.08%
2020/07/03	1	29.85	10	29.92	29.80	-9	2,557	-0.35%
2020/07/02	3	29.65	10	29.70	29.60	-7	2,557	-0.27%
2020/07/01	46	29.66	2.6	29.61	29.50	43.4	2,566	1.69%
2020/06/30	13	31.21	12	31.35	31.30	1	2,488	0.04%
2020/06/29	5	31.00	1	31.20	30.90	4	2,444	0.16%
2020/06/24	31	31.00	1	31.15	31.00	30	2,393	1.25%
2020/06/23	11	30.89	0	0.00	30.90	11	2,395	0.46%
2020/06/22	2	30.80	1	31.20	30.85	1	2,401	0.04%
2020/06/19	8	31.04	1	31.60	30.90	7	2,397	0.29%
2020/06/18	3	30.98	0	0.00	31.05	3	2,371	0.13%
2020/06/17	5	30.65	3	31.07	30.85	2	2,346	0.09%
2020/06/16	1	30.55	4	30.69	30.65	-3	2,341	-0.13%
2020/06/15	3	30.30	11	30.54	30.45	-8	2,400	-0.33%
2020/06/12	7	30.01	6	30.22	30.40	1	2,415	0.04%
2020/06/11	16	30.42	6	30.25	30.10	10	2,429	0.41%
2020/06/10	10	31.16	4	31.30	31.00	6	2,408	0.25%
2020/06/09	6	30.92	23	30.94	31.05	-17	2,405	-0.71%
2020/06/08	16.1	31.47	19	31.46	31.35	-2.9	2,366	-0.12%
2020/06/05	43	32.04	12	31.98	32.05	31	2,369	1.31%
2020/06/04	2	30.93	7	30.98	31.15	-5	2,331	-0.21%
2020/06/03	8	30.51	7	30.59	30.60	1	2,321	0.04%
2020/06/02	4	29.80	6	30.02	30.00	-2	2,306	-0.09%
2020/06/01	1	29.15	7	29.48	29.60	-6	2,295	-0.26%
2020/05/29	2	29.18	0	0.00	29.05	2	2,298	0.09%
2020/05/28	3	29.42	2	29.63	29.40	1	2,307	0.04%
2020/05/27	6	29.42	5	29.52	29.40	1	2,315	0.04%
2020/05/26	3	29.42	15	29.39	29.50	-12	2,320	-0.52%
2020/05/25	0	0.00	1	28.75	29.00	-1	2,283	-0.04%
2020/05/22	4	28.31	0	0.00	28.40	4	2,268	0.18%
2020/05/21	1	28.40	2	28.48	28.65	-1	2,269	-0.04%
2020/05/20	5	28.11	0	0.00	28.30	5	2,253	0.22%
2020/05/19	3	28.15	1	28.40	28.25	2	2,253	0.09%
2020/05/18	1	28.40	1	28.25	28.05	0	2,246	0.00%
2020/05/15	5	27.99	0	0.00	28.00	5	2,242	0.22%
2020/05/14	1	28.00	0	0.00	28.10	1	2,250	0.04%
2020/05/13	7	28.25	0	0.00	28.30	7	2,277	0.31%
2020/05/12	10	28.56	0	0.00	28.55	10	2,290	0.44%
2020/05/11	12	28.88	0	0.00	28.90	12	2,287	0.52%
2020/05/08	1	28.85	2	29.05	28.85	-1	2,279	-0.04%
2020/05/06	1	28.85	1	29.25	29.25	0	2,262	0.00%
2020/05/05	0	0.00	1	29.25	29.05	-1	2,253	-0.04%
2020/05/04	8	28.90	12	28.90	28.90	-4	2,251	-0.18%
2020/04/30	2	29.28	2	29.58	29.55	0	2,225	0.00%
2020/04/29	0	0.00	3	29.32	29.25	-3	2,190	-0.14%
2020/04/28	0	0.00	4	28.88	28.95	-4	2,141	-0.19%
2020/04/27	12	28.55	6	28.54	28.50	6	2,132	0.28%
2020/04/23	1	28.65	4	28.43	28.85	-3	2,079	-0.14%
2020/04/22	3	27.93	8	28.03	28.20	-5	2,037	-0.25%
2020/04/21	27	28.74	6	28.75	28.45	21	2,010	1.04%
2020/04/20	2	28.58	3	28.70	28.60	-1	1,892	-0.05%
2020/04/17	1	28.45	2	28.78	28.40	-1	1,875	-0.05%
2020/04/16	4	28.25	0	0.00	28.35	4	1,846	0.22%
2020/04/15	6	28.37	5	28.51	28.45	1	1,830	0.05%
2020/04/14	0	0.00	3.4	27.84	28.00	-3.4	1,789	-0.19%
2020/04/13	0	0.00	1	27.50	27.50	-1	1,778	-0.06%
2020/04/10	2	27.50	1	27.55	27.70	1	1,777	0.06%
2020/04/09	1	27.30	2	27.45	27.35	-1	1,772	-0.06%
2020/04/08	0	0.00	1	27.15	27.10	-1	1,755	-0.06%
2020/04/07	1	26.95	11	26.83	26.75	-10	1,737	-0.58%
2020/04/06	0	0.00	1	26.35	26.55	-1	1,716	-0.06%
2020/03/31	2.3	26.04	2	26.10	26.00	0.3	1,690	0.02%
2020/03/30	3	25.15	2	24.90	25.50	1	1,674	0.06%
2020/03/27	1	25.70	0	0.00	25.55	1	1,672	0.06%
2020/03/26	1	25.40	0	0.00	25.45	1	1,650	0.06%
2020/03/25	35	24.86	31	24.80	24.80	4	1,641	0.24%
2020/03/24	2	24.00	0	0.00	23.95	2	1,621	0.12%
2020/03/23	0.1	24.00	0	0.00	23.50	0.1	1,597	0.01%
2020/03/20	4	23.54	3	23.70	24.00	1	1,589	0.06%
2020/03/19	9	22.58	0	0.00	22.45	9	1,547	0.58%
2020/03/18	3	25.63	0	0.00	24.90	3	1,469	0.20%
2020/03/16	1	26.00	0	0.00	26.00	1	1,402	0.07%
2020/03/13	2	26.08	0	0.00	27.15	2	1,373	0.15%
2020/03/11	2	28.68	5	29.14	28.85	-3	1,294	-0.23%
2020/03/10	0	0.00	2	27.95	27.85	-2	1,260	-0.16%
2020/03/09	2	28.20	2	28.55	28.00	0	1,233	0.00%
2020/03/05	3	29.00	0	0.00	29.10	3	1,217	0.25%
2020/03/04	1	28.75	0	0.00	28.80	1	1,213	0.08%
2020/03/02	1	29.00	0	0.00	29.00	1	1,194	0.08%
2020/02/27	0	0.00	1	29.15	29.30	-1	1,186	-0.08%
2020/02/24	1	29.90	0	0.00	29.80	1	1,160	0.09%
2020/02/21	1	30.20	0	0.00	30.20	1	1,164	0.09%
2020/02/19	2	29.85	3	29.65	29.85	-1	1,161	-0.09%
2020/02/17	5	29.19	0	0.00	29.10	5	1,164	0.43%
2020/02/13	0	0.00	1	29.70	29.55	-1	1,118	-0.09%
2020/02/12	2	29.53	0	0.00	29.45	2	1,108	0.18%
2020/02/11	1	29.50	0	0.00	29.50	1	1,091	0.09%
2020/02/10	5	29.50	0	0.00	29.35	5	1,101	0.45%
2020/02/07	6	29.93	0	0.00	29.80	6	1,096	0.55%
2020/02/06	2	30.30	1	30.15	30.20	1	1,109	0.09%
2020/02/05	2	30.08	0	0.00	30.00	2	1,105	0.18%
2020/02/04	0	0.00	3	29.87	30.50	-3	1,091	-0.27%
2020/02/03	1	30.10	0	0.00	30.10	1	1,094	0.09%
2020/01/31	1	31.00	0	0.00	30.75	1	1,090	0.09%
2020/01/30	1	30.85	3	30.57	30.30	-2	1,101	-0.18%
2020/01/16	1	32.10	0	0.00	32.20	1	1,112	0.09%
2020/01/14	1	31.85	0	0.00	31.70	1	1,163	0.09%
2020/01/10	3	32.00	0	0.00	31.80	3	1,232	0.24%
2020/01/09	2	32.18	0	0.00	32.15	2	1,225	0.16%
2020/01/08	3	32.35	3	32.27	32.35	0	1,266	0.00%
2020/01/07	3	32.70	0	33.05	32.75	3	1,302	0.23%
2020/01/06	4	32.76	0	0.00	32.80	4	1,379	0.29%
2020/01/03	2	33.20	0	0.00	33.15	2	1,422	0.14%
2020/01/02	3	33.65	1	33.70	33.50	2	1,465	0.14%
2019/12/31	0	0.00	2	33.43	33.60	-2	1,495	-0.13%
2019/12/27	2	33.08	2	33.20	33.10	0	1,531	0.00%
2019/12/26	2	33.20	0	0.00	33.15	2	1,549	0.13%
2019/12/24	2	33.33	0	0.00	33.20	2	1,603	0.12%
2019/12/23	2	33.60	0	0.00	33.70	2	1,630	0.12%
2019/12/20	2	33.85	4	33.90	34.00	-2	1,664	-0.12%
2019/12/19	2	33.85	2	33.50	33.80	0	1,665	0.00%
2019/12/18	0	0.00	2	33.73	33.80	-2	1,711	-0.12%
2019/12/17	0	0.00	3	33.35	33.50	-3	1,755	-0.17%
2019/12/13	4	33.06	1	33.05	33.10	3	1,782	0.17%
2019/12/12	1	33.20	0	0.00	33.35	1	1,780	0.06%
2019/12/11	5	33.45	0	0.00	33.45	5	1,783	0.28%
2019/12/10	3	33.60	0	0.00	33.75	3	1,798	0.17%
2019/12/09	2	33.88	0	0.00	33.75	2	1,807	0.11%
2019/12/06	2	33.95	0	0.00	34.05	2	1,842	0.11%
2019/12/05	0	0.00	1	34.55	34.15	-1	1,851	-0.05%
2019/12/03	0	0.00	5	34.17	34.35	-5	1,899	-0.26%
2019/12/02	1	33.60	0	0.00	33.50	1	1,911	0.05%
2019/11/28	0	0.00	3	34.10	33.80	-3	2,045	-0.15%
2019/11/27	0	0.00	2	33.90	33.85	-2	2,075	-0.10%
2019/11/26	0	0.00	2	33.88	34.00	-2	2,131	-0.09%
2019/11/25	5	33.40	4	33.45	33.60	1	2,136	0.05%
2019/11/22	0	0.00	2	33.20	33.25	-2	2,146	-0.09%
2019/11/21	0	0.00	2	33.13	33.15	-2	2,150	-0.09%
2019/11/20	5	32.63	0	0.00	33.00	5	2,161	0.23%
2019/11/19	5	32.84	1	32.90	32.80	4	2,172	0.18%
2019/11/18	3	32.95	0	0.00	32.95	3	2,188	0.14%
2019/11/15	1	32.65	0	0.00	32.70	1	2,212	0.05%
2019/11/14	2	32.78	1	32.60	32.65	1	2,236	0.04%
2019/11/12	1	33.10	0	0.00	33.05	1	2,283	0.04%
2019/11/08	1	33.50	0	0.00	33.60	1	2,321	0.04%
2019/11/07	1	33.50	0	0.00	33.80	1	2,336	0.04%
2019/11/05	0	0.00	1	34.10	34.40	-1	2,362	-0.04%
2019/10/30	0	0.00	2	34.15	34.40	-2	2,439	-0.08%
2019/10/25	3	33.50	0	0.00	33.50	3	2,499	0.12%
2019/10/24	1	33.50	1	33.90	33.95	0	2,555	0.00%
2019/10/23	3	33.52	0	0.00	33.50	3	2,635	0.11%
2019/10/22	1	34.30	2	34.18	34.10	-1	2,739	-0.04%
2019/10/21	4	33.84	0	0.00	33.95	4	2,878	0.14%
2019/10/18	0	0.00	1	33.05	33.85	-1	3,136	-0.03%
2019/10/16	1	33.55	1	33.50	33.45	0	3,352	0.00%
2019/10/15	0	0.00	1	34.25	34.10	-1	3,325	-0.03%
2019/10/14	0	0.00	1	34.80	34.90	-1	3,297	-0.03%
2019/10/08	3	33.22	0	0.00	33.00	3	3,176	0.09%
2019/10/07	6	33.73	1	33.85	33.95	5	3,141	0.16%
2019/10/04	5	32.88	2	32.80	32.85	3	3,138	0.10%
2019/10/01	1	33.30	0	0.00	33.15	1	3,124	0.03%
2019/09/25	2	34.10	0	0.00	34.25	2	3,088	0.06%
2019/09/24	1	32.95	0	0.00	33.05	1	3,064	0.03%
2019/09/23	4	33.19	1	33.00	33.05	3	3,055	0.10%
2019/09/20	2	33.73	0	0.00	33.60	2	3,021	0.07%
2019/09/19	2	34.15	0	0.00	34.00	2	2,976	0.07%
2019/09/16	0	0.00	8	34.65	34.65	-8	2,979	-0.27%
2019/09/10	0	0.00	1	35.50	34.35	-1	2,947	-0.03%
2019/09/09	0	0.00	2	35.43	35.45	-2	2,913	-0.07%
2019/09/06	2	35.03	5	35.01	35.00	-3	2,906	-0.10%
2019/09/05	1	35.90	4	35.80	35.80	-3	2,863	-0.10%
2019/09/04	10	35.96	32	35.96	35.90	-22	2,835	-0.78%
2019/09/03	3	36.73	4	36.35	36.25	-1	2,792	-0.04%
2019/09/02	4	35.28	33	35.61	35.90	-29	2,702	-1.07%
2019/08/30	1	34.70	4	34.58	34.55	-3	2,639	-0.11%
2019/08/29	50	34.60	1	34.60	34.60	49	2,605	1.88%
2019/08/28	2	33.30	3	33.13	33.20	-1	2,532	-0.04%
2019/08/27	2	32.98	2	32.80	32.45	0	2,511	0.00%
2019/08/26	0	0.00	10	32.90	32.90	-10	2,497	-0.40%
2019/08/23	2	33.33	1	33.50	33.50	1	2,488	0.04%
2019/08/20	0	0.00	1	33.00	33.25	-1	2,420	-0.04%
2019/08/19	3	33.20	1	33.30	33.20	2	2,389	0.08%
2019/08/16	1	32.45	1	32.30	32.50	0	2,356	0.00%
2019/08/14	1	31.65	1	31.25	31.70	0	2,284	0.00%
2019/08/13	1	31.70	0	0.00	31.70	1	2,239	0.04%
2019/08/12	0	0.00	20	32.60	32.30	-20	2,211	-0.90%
2019/08/08	14	32.46	3	32.42	32.50	11	2,186	0.50%
2019/08/07	0	0.00	3	33.40	33.60	-3	2,130	-0.14%
2019/08/06	11	32.76	1	32.40	33.15	10	2,128	0.47%
2019/08/05	1	34.00	0	0.00	33.90	1	2,093	0.05%
2019/08/01	2	34.13	3	34.20	34.20	-1	2,046	-0.05%
2019/07/31	2	34.93	0	0.00	35.00	2	2,010	0.10%
2019/07/30	3	35.22	0	0.00	35.30	3	1,990	0.15%
2019/07/26	1	35.70	5	35.65	35.65	-4	1,925	-0.21%
2019/07/25	3	35.72	0	0.00	35.85	3	1,899	0.16%
2019/07/24	11	36.65	15	36.20	35.75	-4	1,811	-0.22%
2019/07/23	3	36.87	1	37.30	37.40	2	1,674	0.12%
2019/07/22	33	38.46	3	38.23	38.30	30	1,520	1.97%
2019/07/19	2	36.60	1	36.00	36.65	1	1,258	0.08%
2019/07/18	1	36.20	4	35.59	35.10	-3	1,151	-0.26%
2019/07/17	1	34.20	2	34.15	34.00	-1	995	-0.10%
2019/07/16	2	34.00	0	0.00	33.95	2	994	0.20%
2019/07/12	5	32.95	1	33.00	33.10	4	975	0.41%
2019/07/11	0	0.00	1	33.20	33.15	-1	974	-0.10%
2019/07/10	0	0.00	5	34.50	34.60	-5	961	-0.52%
2019/07/09	0	0.00	1	34.45	34.60	-1	931	-0.11%
2019/07/04	0	0.00	4	34.61	34.60	-4	905	-0.44%
2019/07/03	4	33.95	3	33.92	34.10	1	896	0.11%
2019/07/01	2	33.40	0	0.00	33.45	2	877	0.23%
2019/06/28	1	33.30	0	0.00	33.45	1	868	0.12%
2019/06/27	1	33.20	2	33.40	33.25	-1	871	-0.11%
2019/06/26	1	33.10	2	32.95	33.10	-1	867	-0.12%
2019/06/25	0	0.00	1	33.00	32.95	-1	858	-0.12%
2019/06/21	11	32.85	0	0.00	32.90	11	828	1.33%
2019/06/19	1	32.10	0	0.00	32.10	1	813	0.12%
2019/06/18	1	32.05	15	32.00	32.05	-14	813	-1.72%
2019/06/17	5	32.14	0	0.00	32.20	5	822	0.61%
2019/06/14	2	31.95	0	0.00	31.75	2	835	0.24%
2019/06/13	1	31.40	0	0.00	31.40	1	839	0.12%
2019/06/06	0	0.00	3	31.30	31.10	-3	842	-0.36%
2019/06/05	1	31.25	0	0.00	31.20	1	864	0.12%
2019/06/04	1	31.10	0	0.00	31.05	1	871	0.11%
2019/05/27	2	31.20	0	0.00	31.10	2	922	0.22%
2019/05/15	1	30.65	0	0.00	30.65	1	1,060	0.09%
2019/05/10	10	30.73	1	30.75	30.60	9	1,173	0.77%
2019/05/09	0	0.00	1	31.25	31.20	-1	1,166	-0.09%
2019/05/08	2	31.60	1	31.70	31.75	1	1,182	0.08%
2019/05/06	1	32.00	0	0.00	32.00	1	1,183	0.08%
2019/05/02	1	32.79	0	0.00	32.55	1	1,162	0.09%
2019/04/30	6	32.18	3	32.10	32.30	3	1,140	0.26%
2019/04/26	1	31.90	0	0.00	31.85	1	1,139	0.09%
2019/04/24	0	0.00	2	32.25	32.00	-2	1,127	-0.18%
2019/04/23	0	0.00	1	31.70	31.90	-1	1,100	-0.09%
2019/04/22	2	31.75	1	31.80	31.85	1	1,106	0.09%
2019/04/18	0	0.00	1	31.50	31.20	-1	1,115	-0.09%
2019/04/16	0	31.20	0	0.00	31.20	0	1,106	0.00%
2019/04/15	0.5	31.60	0	0.00	31.35	0.5	1,105	0.04%
2019/04/12	0	0.00	6	31.40	31.30	-6	1,105	-0.54%
2019/04/11	0.1	31.55	2	31.75	31.50	-1.9	1,103	-0.17%
2019/04/09	1	31.50	0	0.00	31.60	1	1,106	0.09%
2019/04/02	5	31.00	0	0.00	30.85	5	1,098	0.46%
2019/04/01	2	31.03	0	0.00	30.90	2	1,096	0.18%
2019/03/29	0.2	31.10	3	31.05	31.05	-2.8	1,083	-0.26%
2019/03/27	0	0.00	1	30.40	30.40	-1	1,092	-0.09%
2019/03/21	1	30.65	0	0.00	30.65	1	1,120	0.09%
2019/03/20	1	30.50	0	0.00	30.70	1	1,121	0.09%
2019/03/13	0.1	29.90	0	0.00	29.90	0.1	1,129	0.01%
2019/03/07	1	30.40	0	0.00	30.30	1	1,252	0.08%
2019/03/04	3	30.77	0	0.00	30.80	3	1,327	0.23%
2019/02/21	0	0.00	1	30.25	30.35	-1	1,303	-0.08%
2019/02/19	3	29.85	0	0.00	29.90	3	1,291	0.23%
2019/02/15	0.1	29.80	0	0.00	29.55	0.1	1,335	0.01%
2019/02/14	0	29.80	0	0.00	29.60	0	1,360	0.00%
2019/02/13	1	29.50	2	30.05	29.60	-1	1,361	-0.07%
2019/02/11	3	29.47	0	0.00	29.45	3	1,352	0.22%
2019/01/29	1	29.95	0	0.00	30.40	1	1,302	0.08%
2019/01/24	0	0.00	2	30.68	30.70	-2	1,459	-0.14%
2019/01/23	2	30.40	0	0.00	30.55	2	1,484	0.13%
2019/01/15	1	31.05	0	0.00	31.20	1	1,714	0.06%
2019/01/10	2	32.30	2	31.90	31.80	0	1,825	0.00%
2018/12/28	4	31.55	4	31.90	32.25	0	2,672	0.00%
2018/12/25	1	30.70	4	31.09	30.90	-3	2,784	-0.11%
2018/12/24	1	31.20	0	0.00	31.20	1	2,819	0.04%
2018/12/22	1	31.20	0	0.00	31.40	1	2,838	0.04%
2018/12/20	0	0.00	3	32.08	32.00	-3	2,850	-0.11%
2018/12/18	2	32.85	0	0.00	32.40	2	2,876	0.07%
2018/12/17	1	32.80	0	0.00	32.80	1	2,886	0.03%
2018/12/10	0	0.00	3	31.70	31.50	-3	2,857	-0.10%
2018/12/06	1	31.70	0	0.00	31.50	1	2,850	0.04%
2018/12/04	0	0.00	1	32.20	31.95	-1	2,855	-0.04%
2018/11/29	0	0.00	5	31.16	31.25	-5	2,754	-0.18%
2018/11/27	0	0.00	3	30.35	30.55	-3	2,727	-0.11%
2018/11/26	1	30.10	0	0.00	30.05	1	2,729	0.04%
2018/11/20	2	30.25	0	0.00	30.15	2	2,728	0.07%
2018/11/15	7	29.86	0	0.00	29.70	7	2,769	0.25%
2018/11/14	0	0.00	10	30.65	30.75	-10	2,736	-0.37%
2018/11/12	2	29.40	0	0.00	29.50	2	2,696	0.07%
2018/11/09	6	30.05	0	0.00	29.95	6	2,719	0.22%
2018/11/08	1	31.00	1	30.50	30.50	0	2,760	0.00%
2018/11/07	1	31.20	0	0.00	31.15	1	2,754	0.04%
2018/11/05	0	0.00	1	31.15	31.25	-1	2,775	-0.04%
2018/11/01	4	31.45	1	31.95	31.10	3	2,746	0.11%
2018/10/26	1	33.50	1	32.85	33.00	0	2,717	0.00%
2018/10/24	1	34.65	1	34.75	34.30	0	2,694	0.00%
2018/10/23	0	0.00	8	35.01	35.35	-8	2,699	-0.30%
2018/10/22	3	35.62	1	36.40	35.50	2	2,672	0.07%
2018/10/19	1	36.00	2	36.28	36.20	-1	2,646	-0.04%
2018/10/18	0	0.00	1	36.15	36.15	-1	2,619	-0.04%
2018/10/17	3	36.23	1	36.10	36.05	2	2,597	0.08%
2018/10/16	16	37.46	13	37.32	36.90	3	2,524	0.12%
2018/10/15	8	38.21	6	38.54	38.25	2	2,375	0.08%
2018/10/12	3	36.73	3	36.70	37.30	0	2,132	0.00%
2018/10/11	17	36.63	15	36.40	36.10	2	2,034	0.10%
2018/10/09	4	36.54	5	36.55	36.90	-1	1,900	-0.05%
2018/10/08	1	35.30	0	0.00	35.40	1	1,801	0.06%
2018/10/03	1	36.15	0	0.00	36.20	1	1,714	0.06%
2018/10/02	3	35.85	1	35.60	35.70	2	1,690	0.12%
2018/09/28	1	35.10	0	0.00	35.10	1	1,714	0.06%
2018/09/25	35	34.73	35	34.67	34.90	0	1,680	0.00%
2018/08/23	0	0.00	4	35.75	35.65	-4	1,512	-0.26%
2018/08/21	4	34.63	2	35.13	35.05	2	1,446	0.14%
2018/08/17	1	34.55	0	0.00	34.55	1	1,433	0.07%
2018/08/10	0	0.00	0	33.70	33.70	0	1,270	0.00%
2018/08/08	0	0.00	8	34.20	34.85	-8	1,284	-0.62%
2018/08/07	7	35.05	6	35.00	34.35	1	1,258	0.08%
2018/08/03	0	0.00	10	33.05	33.05	-10	1,106	-0.90%
2018/08/02	15	33.00	5	33.10	33.00	10	1,106	0.90%
2018/07/06	0	0.00	3	31.22	30.00	-3	989	-0.30%
2018/06/15	0	0.00	1	33.85	33.90	-1	1,047	-0.10%
2018/06/08	6	34.05	0	0.00	33.95	6	1,155	0.52%
2018/06/01	1	33.85	0	0.00	33.65	1	1,246	0.08%
2018/05/28	1	33.45	0	0.00	33.55	1	1,341	0.07%
2018/05/21	1	33.50	0	0.00	33.55	1	1,486	0.07%
2018/05/18	1	33.15	0	0.00	33.50	1	1,502	0.07%
2018/05/17	1	33.45	0	0.00	33.50	1	1,523	0.07%
2018/05/02	1	35.95	1	35.40	35.45	0	1,836	0.00%
2018/04/26	1	35.25	0	0.00	35.60	1	1,829	0.05%
2018/04/25	1	35.50	0	0.00	35.15	1	1,814	0.06%
2018/04/24	0	0.00	4	34.70	35.30	-4	1,810	-0.22%
2018/04/20	1	34.60	0	0.00	34.70	1	1,834	0.05%
2018/04/19	4	34.56	0	0.00	34.25	4	1,846	0.22%
2018/04/18	1	33.75	0	0.00	34.00	1	1,869	0.05%
2018/04/16	3	34.43	0	0.00	34.35	3	2,096	0.14%
2018/04/11	0	0.00	3	34.85	34.85	-3	2,187	-0.14%
2018/04/09	4	34.59	1	34.10	34.10	3	2,237	0.13%
2018/03/27	1	35.35	0	0.00	35.35	1	2,308	0.04%
2018/03/26	0	0.00	1	34.65	34.70	-1	2,313	-0.04%
2018/03/22	1	35.90	1	36.00	35.70	0	2,286	0.00%
2018/03/20	1	36.15	0	0.00	36.20	1	2,344	0.04%
2018/03/16	0	0.00	1	36.90	37.60	-1	2,329	-0.04%
2018/03/14	1	36.95	0	0.00	37.15	1	2,332	0.04%
2018/03/13	0	0.00	1	36.45	36.40	-1	2,347	-0.04%
2018/03/12	1	36.50	0	0.00	36.40	1	2,414	0.04%
2018/02/21	1	36.15	0	0.00	36.30	1	2,648	0.04%
2018/02/07	2	34.65	0	0.00	34.60	2	2,574	0.08%
2018/01/31	0	0.00	1	38.10	38.65	-1	2,352	-0.04%
2018/01/29	0	0.00	3	37.70	37.75	-3	2,303	-0.13%
2018/01/24	3	37.70	1	38.00	38.00	2	2,282	0.09%
2018/01/18	1	37.70	0	0.00	37.60	1	2,314	0.04%
2018/01/17	1	37.75	0	0.00	37.70	1	2,352	0.04%
2018/01/12	1	38.50	0	0.00	38.90	1	2,387	0.04%
2018/01/10	1	38.80	0	0.00	38.50	1	2,240	0.04%