奇鋐 (3017)-國泰-敦南券商分點個股進出

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

奇鋐

(3017)

可現股當沖

股價
652
漲跌
▲2
漲幅
+0.31%
成交量
4,673張
產業
上市電腦週邊類股
1390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

奇鋐 (3017)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	78.6	656.72	65.3	657.00	652.00	13.4	8,787	0.15%
2024/11/21	142.5	656.81	116	656.49	650.00	26.5	8,794	0.30%	大買/大賣/
2024/11/20	109.4	666.76	163.1	666.68	666.00	-53.6	8,739	-0.61%	大買/大賣/
2024/11/19	134.8	648.67	133.6	650.77	648.00	1.2	8,678	0.01%	大買/大賣/
2024/11/18	131.9	645.70	106.9	645.93	638.00	25	8,666	0.29%	大買/大賣/
2024/11/15	345.7	669.64	230.1	655.22	648.00	115.6	8,686	1.33%	大買/大賣/鉅額交易
2024/11/14	189	678.86	219.4	681.81	685.00	-30.4	8,603	-0.35%	大買/大賣/
2024/11/13	72.1	664.09	81.5	666.88	661.00	-9.3	8,548	-0.11%
2024/11/12	98.7	671.27	86.8	669.01	661.00	11.9	8,600	0.14%
2024/11/11	55.6	683.67	52.8	684.55	687.00	2.8	8,679	0.03%
2024/11/08	118.6	687.40	164.5	688.67	687.00	-46	8,908	-0.52%	大買/大賣/
2024/11/07	81.5	675.67	86.9	675.61	675.00	-5.5	8,928	-0.06%
2024/11/06	90.3	670.96	125.8	672.95	674.00	-35.4	9,048	-0.39%	大賣/
2024/11/05	68.8	652.72	51.9	653.08	656.00	16.9	9,102	0.19%
2024/11/04	78.7	636.92	94.2	642.72	654.00	-15.5	9,288	-0.17%
2024/11/01	75	630.17	86.9	630.33	637.00	-11.9	9,354	-0.13%
2024/10/30	127.2	641.28	124.2	642.11	638.00	3	9,452	0.03%	大買/大賣/
2024/10/29	121.3	629.81	104	628.54	626.00	17.3	9,442	0.18%	大買/大賣/
2024/10/28	110.7	650.11	91.8	648.11	648.00	18.9	9,479	0.20%	大買/
2024/10/25	100.7	659.16	115.5	658.92	664.00	-14.8	9,594	-0.15%	大賣/
2024/10/24	213.4	667.77	147	659.30	656.00	66.4	9,717	0.68%	大買/大賣/
2024/10/23	71.7	684.82	107	686.89	686.00	-35.3	9,716	-0.36%	大賣/
2024/10/22	87	679.54	96.8	680.41	683.00	-9.8	9,770	-0.10%
2024/10/21	105.1	685.08	92.9	685.18	677.00	12.2	9,929	0.12%	大買/
2024/10/18	158.3	684.25	194.9	687.60	681.00	-36.6	9,928	-0.37%	大買/大賣/
2024/10/17	126.3	675.09	119.8	677.47	679.00	6.5	9,875	0.07%	大買/大賣/
2024/10/16	169	669.08	141.9	671.59	676.00	27.1	9,839	0.28%	大買/大賣/
2024/10/15	175.9	667.66	229.9	668.70	679.00	-54	9,765	-0.55%	大買/大賣/
2024/10/14	184	644.84	211.4	647.23	647.00	-27.4	9,618	-0.28%	大買/大賣/
2024/10/11	166.5	629.20	260.1	629.48	629.00	-93.6	9,518	-0.98%	大買/大賣/
2024/10/09	96.8	613.69	105	612.40	605.00	-8.2	9,430	-0.09%	大賣/
2024/10/08	150.2	613.62	140.7	613.35	611.00	9.5	9,436	0.10%	大買/大賣/
2024/10/07	86.2	612.22	92.9	611.63	611.00	-6.7	9,508	-0.07%
2024/10/04	161.1	603.93	211.5	605.12	604.00	-50.4	9,569	-0.53%	大買/大賣/
2024/10/01	192.5	593.83	175	593.85	585.00	17.5	9,538	0.18%	大買/大賣/
2024/09/30	168.4	604.98	104.3	600.98	590.00	64.2	9,546	0.67%	大買/大賣/
2024/09/27	273.3	620.09	246.8	619.98	624.00	26.5	9,580	0.28%	大買/大賣/
2024/09/26	299.2	611.94	353.8	611.27	617.00	-54.7	9,521	-0.57%	大買/大賣/
2024/09/25	88.2	582.79	133.6	584.08	581.00	-45.4	9,391	-0.48%	大賣/
2024/09/24	63.5	565.39	62.6	568.04	571.00	0.9	9,505	0.01%
2024/09/23	144.4	571.15	171.3	572.51	569.00	-26.9	9,638	-0.28%	大買/大賣/
2024/09/20	124.1	565.24	84.7	561.73	558.00	39.4	9,714	0.41%	大買/
2024/09/19	137.8	556.10	201.1	555.17	561.00	-63.3	9,725	-0.65%	大買/大賣/
2024/09/18	121.3	542.22	110.2	544.69	537.00	11.2	9,727	0.11%	大買/大賣/
2024/09/16	93.9	547.76	73	545.60	544.00	20.8	9,880	0.21%
2024/09/13	143.1	553.82	122.5	552.66	554.00	20.6	10,038	0.20%	大買/大賣/
2024/09/12	164	553.73	235.3	553.56	555.00	-71.3	10,162	-0.70%	大買/大賣/
2024/09/11	151.9	520.89	174.3	522.47	521.00	-22.4	10,131	-0.22%	大買/大賣/
2024/09/10	302.6	534.10	215.8	524.81	512.00	86.8	10,223	0.85%	大買/大賣/
2024/09/09	193.8	526.33	255	526.55	545.00	-61.2	10,223	-0.60%	大買/大賣/
2024/09/06	218.1	520.16	155.5	513.67	511.00	62.5	10,293	0.61%	大買/大賣/
2024/09/05	209.8	519.92	212.3	521.99	525.00	-2.5	10,445	-0.02%	大買/大賣/
2024/09/04	194.5	523.41	116.3	524.59	515.00	78.3	10,535	0.74%	大買/大賣/
2024/09/03	196.5	578.91	183.1	581.11	570.00	13.4	10,746	0.12%	大買/大賣/
2024/09/02	152.8	592.45	94.1	578.59	574.00	58.7	11,001	0.53%	大買/
2024/08/30	64.5	600.62	72.2	602.34	606.00	-7.7	11,077	-0.07%
2024/08/29	85.3	597.58	60.5	598.66	598.00	24.8	11,180	0.22%
2024/08/28	93.5	611.41	90.3	613.89	613.00	3.2	11,380	0.03%
2024/08/27	110.6	604.00	109.8	608.09	613.00	0.8	11,970	0.01%	大買/大賣/
2024/08/26	140.6	621.98	142.4	622.92	610.00	-1.9	12,087	-0.02%	大買/大賣/
2024/08/23	79.5	602.45	77.2	605.48	612.00	2.3	12,207	0.02%
2024/08/22	64.3	606.85	66.2	604.54	606.00	-1.9	12,376	-0.02%
2024/08/21	89.4	609.64	78.2	610.02	606.00	11.2	12,550	0.09%
2024/08/20	121.5	623.31	86	620.45	616.00	35.5	12,677	0.28%	大買/
2024/08/19	141.4	618.44	88.3	618.44	617.00	53.1	13,002	0.41%	大買/
2024/08/16	121.8	620.61	177.7	624.88	626.00	-55.9	13,020	-0.43%	大買/大賣/
2024/08/15	86.9	602.89	77.8	602.67	594.00	9.1	12,981	0.07%
2024/08/14	105.1	603.18	102.6	601.68	597.00	2.5	13,050	0.02%	大買/大賣/
2024/08/13	137.2	590.48	139.8	590.18	587.00	-2.6	13,090	-0.02%	大買/大賣/
2024/08/12	235.7	587.75	202.8	590.91	585.00	32.9	13,261	0.25%	大買/大賣/
2024/08/09	113.9	570.93	140.7	572.14	568.00	-26.8	13,265	-0.20%	大買/大賣/
2024/08/08	184	534.60	180.8	534.46	530.00	3.2	13,279	0.02%	大買/大賣/
2024/08/07	167.9	552.04	180.3	553.83	559.00	-12.4	13,372	-0.09%	大買/大賣/
2024/08/06	250.9	528.02	241.8	526.48	526.00	9.1	13,320	0.07%	大買/大賣/
2024/08/05	116.4	537.76	80	538.38	535.00	36.4	13,321	0.27%	大買/
2024/08/02	223.1	612.02	156	615.63	594.00	67.1	13,328	0.50%	大買/大賣/
2024/08/01	123.1	656.21	154.2	657.40	655.00	-31.1	13,334	-0.23%	大買/大賣/
2024/07/31	226.4	645.17	196.8	643.43	636.00	29.6	13,522	0.22%	大買/大賣/
2024/07/30	214.5	618.63	292.3	618.24	639.00	-77.8	13,649	-0.57%	大買/大賣/
2024/07/29	189.2	609.27	173.2	603.14	590.00	16	13,671	0.12%	大買/大賣/
2024/07/26	219	623.47	151.5	621.45	613.00	67.6	13,774	0.49%	大買/大賣/
2024/07/23	126	659.40	166.5	662.84	669.00	-40.5	13,851	-0.29%	大買/大賣/
2024/07/22	266.2	660.88	203.3	649.28	634.00	62.9	14,176	0.44%	大買/大賣/
2024/07/19	110.3	683.91	131.2	686.48	687.00	-20.9	14,317	-0.15%	大買/大賣/
2024/07/18	115.6	663.46	103	666.15	675.00	12.6	14,376	0.09%	大買/大賣/
2024/07/17	108.2	697.70	88.8	699.61	690.00	19.3	14,464	0.13%	大買/
2024/07/16	91.4	697.33	86.8	697.52	691.00	4.6	14,676	0.03%
2024/07/15	116.3	701.28	97.4	699.76	702.00	19	15,026	0.13%	大買/
2024/07/12	127.2	709.51	108.1	709.18	709.00	19.1	15,342	0.12%	大買/大賣/
2024/07/11	169.5	719.16	111.9	718.79	714.00	57.5	15,505	0.37%	大買/大賣/
2024/07/10	114.5	729.25	110.7	729.20	726.00	3.9	15,586	0.02%	大買/大賣/
2024/07/09	183.1	730.87	151.5	728.59	727.00	31.5	15,715	0.20%	大買/大賣/
2024/07/08	210	750.22	132.1	748.06	745.00	77.8	15,867	0.49%	大買/大賣/
2024/07/05	151.3	756.99	177.3	760.97	764.00	-26.1	15,903	-0.16%	大買/大賣/
2024/07/04	133.4	755.50	133.6	755.65	752.00	-0.3	15,925	0.00%	大買/大賣/
2024/07/03	263.1	758.87	223.1	755.47	745.00	40	16,012	0.25%	大買/大賣/
2024/07/02	197.6	743.09	208.1	746.11	752.00	-10.5	16,092	-0.07%	大買/大賣/
2024/07/01	356.2	770.22	310.1	761.35	743.00	46	16,180	0.28%	大買/大賣/
2024/06/28	333.9	758.85	359.1	763.87	765.00	-25.2	16,184	-0.16%	大買/大賣/
2024/06/27	250	741.09	272.6	743.22	736.00	-22.6	16,099	-0.14%	大買/大賣/
2024/06/26	217.6	731.30	289.1	734.00	740.00	-71.5	16,067	-0.44%	大買/大賣/
2024/06/25	225.5	695.80	204.8	697.11	701.00	20.8	16,091	0.13%	大買/大賣/
2024/06/24	215.9	721.24	188	720.78	714.00	27.9	16,098	0.17%	大買/大賣/
2024/06/21	181.6	726.91	178.2	729.50	731.00	3.4	16,231	0.02%	大買/大賣/
2024/06/20	192.7	732.35	297.2	732.49	740.00	-104.5	16,114	-0.65%	大買/大賣/鉅額交易
2024/06/19	274.8	711.63	225.2	710.84	704.00	49.6	16,068	0.31%	大買/大賣/
2024/06/18	190	716.75	187.7	716.33	713.00	2.3	16,064	0.01%	大買/大賣/
2024/06/17	273.1	736.22	216.4	731.81	723.00	56.6	16,231	0.35%	大買/大賣/
2024/06/14	280.1	723.97	348.9	726.58	739.00	-68.8	16,351	-0.42%	大買/大賣/
2024/06/13	340.8	709.12	318.3	709.84	712.00	22.5	16,374	0.14%	大買/大賣/
2024/06/12	325.6	661.23	341.9	661.46	688.00	-16.2	16,554	-0.10%	大買/大賣/
2024/06/11	235	662.17	287.8	660.22	665.00	-52.7	16,612	-0.32%	大買/大賣/
2024/06/07	430.2	642.86	342.3	637.79	620.00	87.9	16,898	0.52%	大買/大賣/
2024/06/06	469.8	673.14	395.8	668.99	660.00	74	16,971	0.44%	大買/大賣/
2024/06/05	241.6	700.87	205.1	693.11	685.00	36.5	16,966	0.21%	大買/大賣/
2024/06/04	265.8	731.41	226	725.81	721.00	39.8	17,070	0.23%	大買/大賣/
2024/06/03	338.7	761.15	247.5	746.04	736.00	91.2	17,277	0.53%	大買/大賣/
2024/05/31	372.8	776.01	333.7	772.41	769.00	39.1	17,343	0.23%	大買/大賣/
2024/05/30	190	797.09	156.2	794.42	781.00	33.9	16,912	0.20%	大買/大賣/
2024/05/29	315.7	803.36	298.2	806.72	811.00	17.6	16,902	0.10%	大買/大賣/
2024/05/28	226.2	769.95	250.6	770.79	783.00	-24.4	16,938	-0.14%	大買/大賣/
2024/05/27	230.6	736.84	240.7	738.96	738.00	-10.1	16,984	-0.06%	大買/大賣/
2024/05/24	186.6	702.73	181.9	703.67	706.00	4.7	16,980	0.03%	大買/大賣/
2024/05/23	322.5	698.16	473.1	697.71	708.00	-150.6	16,910	-0.89%	大買/大賣/鉅額交易
2024/05/22	107.2	654.39	141.5	656.12	660.00	-34.3	16,711	-0.21%	大買/大賣/
2024/05/21	150.1	644.65	161.8	645.66	650.00	-11.7	16,800	-0.07%	大買/大賣/
2024/05/20	225.4	648.92	163.9	647.29	638.00	61.5	16,830	0.37%	大買/大賣/
2024/05/17	226.1	658.10	217.6	657.62	660.00	8.5	16,839	0.05%	大買/大賣/
2024/05/16	271.8	662.22	327	664.93	651.00	-55.2	16,884	-0.33%	大買/大賣/
2024/05/15	297.2	657.41	279.8	659.47	644.00	17.4	16,784	0.10%	大買/大賣/
2024/05/14	183.3	630.29	188.2	632.07	645.00	-4.9	16,719	-0.03%	大買/大賣/
2024/05/13	350.6	643.59	352.4	644.65	626.00	-1.7	16,823	-0.01%	大買/大賣/
2024/05/10	173.2	643.22	137.5	643.30	638.00	35.7	16,855	0.21%	大買/大賣/
2024/05/09	269	657.03	232.1	656.41	654.00	36.9	17,255	0.21%	大買/大賣/
2024/05/08	180	670.06	153.5	667.65	663.00	26.5	17,262	0.15%	大買/大賣/
2024/05/07	257	668.95	253.2	670.25	674.00	3.8	17,568	0.02%	大買/大賣/
2024/05/06	362.1	679.72	374.3	677.59	662.00	-12.2	17,471	-0.07%	大買/大賣/
2024/05/03	271.1	660.19	296.2	660.95	662.00	-25.1	17,273	-0.15%	大買/大賣/
2024/05/02	250.4	648.93	272.4	651.05	656.00	-22	17,248	-0.13%	大買/大賣/
2024/04/30	254.6	652.22	365	653.06	654.00	-110.4	17,183	-0.64%	大買/大賣/鉅額交易
2024/04/29	303	638.60	245	631.48	626.00	58	17,187	0.34%	大買/大賣/
2024/04/26	455.8	654.32	504.9	654.39	642.00	-49.1	17,374	-0.28%	大買/大賣/
2024/04/25	463.2	640.05	363.7	634.96	620.00	99.6	17,079	0.58%	大買/大賣/
2024/04/24	93.5	623.12	186.5	626.23	634.00	-93	16,953	-0.55%	大賣/
2024/04/23	285.4	581.84	279	581.32	577.00	6.3	17,056	0.04%	大買/大賣/
2024/04/22	294.8	589.33	210.8	582.12	567.00	84	16,992	0.49%	大買/大賣/
2024/04/19	393.3	647.94	293.8	641.77	630.00	99.6	16,950	0.59%	大買/大賣/
2024/04/18	404.6	663.99	503.3	669.02	680.00	-98.7	16,936	-0.58%	大買/大賣/
2024/04/17	230	627.72	286.7	632.08	638.00	-56.6	16,835	-0.34%	大買/大賣/
2024/04/16	187.2	602.57	194.3	603.08	606.00	-7	16,828	-0.04%	大買/大賣/
2024/04/15	190.7	626.71	175.5	627.21	616.00	15.1	16,832	0.09%	大買/大賣/
2024/04/12	179.1	614.53	316.1	619.16	628.00	-137	16,897	-0.81%	大買/大賣/鉅額交易
2024/04/11	111	573.93	243.5	581.73	584.00	-132.5	16,653	-0.80%	大買/大賣/鉅額交易
2024/04/10	150.7	571.51	96.4	565.11	555.00	54.3	16,608	0.33%	大買/
2024/04/09	178.8	574.81	196.4	578.61	577.00	-17.7	16,586	-0.11%	大買/大賣/
2024/04/08	276.3	575.87	321	576.47	570.00	-44.7	16,528	-0.27%	大買/大賣/
2024/04/03	275.7	550.10	331.2	549.66	546.00	-55.4	16,589	-0.33%	大買/大賣/
2024/04/02	303.1	543.32	207.8	540.59	533.00	95.2	16,497	0.58%	大買/大賣/
2024/04/01	235.2	559.87	226.3	557.64	554.00	8.8	16,476	0.05%	大買/大賣/
2024/03/29	244.8	548.33	234	548.87	546.00	10.8	16,382	0.07%	大買/大賣/
2024/03/28	234.7	532.46	242.6	529.75	542.00	-7.9	16,272	-0.05%	大買/大賣/
2024/03/27	206.5	538.66	186.3	539.14	534.00	20.2	16,176	0.12%	大買/大賣/
2024/03/26	350.9	557.61	270.5	552.39	541.00	80.4	16,093	0.50%	大買/大賣/
2024/03/25	167.4	587.48	147.7	586.69	583.00	19.8	15,929	0.12%	大買/大賣/
2024/03/22	199.9	588.77	195.4	589.39	589.00	4.5	15,868	0.03%	大買/大賣/
2024/03/21	235.6	584.90	310.1	585.37	585.00	-74.5	15,767	-0.47%	大買/大賣/
2024/03/20	448.9	574.50	418.4	573.60	567.00	30.5	15,677	0.19%	大買/大賣/
2024/03/19	432.7	599.86	310.7	590.19	569.00	122	15,465	0.79%	大買/大賣/鉅額交易
2024/03/18	367.9	617.69	365	618.40	623.00	3	15,226	0.02%	大買/大賣/
2024/03/15	345.2	578.64	456.2	582.98	599.00	-111	15,013	-0.74%	大買/大賣/鉅額交易
2024/03/14	355.8	564.62	151.2	561.46	556.00	204.7	14,674	1.39%	大買/大賣/鉅額交易
2024/03/13	659.1	647.59	524.4	635.86	617.00	134.6	14,414	0.93%	大買/大賣/鉅額交易
2024/03/12	374.2	617.65	464.2	623.90	643.00	-90	13,964	-0.64%	大買/大賣/
2024/03/11	389.6	599.03	354.9	599.50	585.00	34.7	13,651	0.25%	大買/大賣/
2024/03/08	354.7	593.64	306.5	593.95	574.00	48.2	13,426	0.36%	大買/大賣/
2024/03/07	384.5	619.54	327.8	615.05	599.00	56.7	13,269	0.43%	大買/大賣/
2024/03/06	332.9	613.49	307.3	615.61	630.00	25.6	12,946	0.20%	大買/大賣/
2024/03/05	210.3	560.86	233.2	566.25	585.00	-22.9	12,713	-0.18%	大買/大賣/
2024/03/04	179.3	556.56	222.3	557.27	554.00	-43	12,560	-0.34%	大買/大賣/
2024/03/01	267.3	542.31	267.3	542.53	539.00	0	12,472	0.00%	大買/大賣/
2024/02/29	235.9	524.05	304.7	526.01	532.00	-68.8	12,399	-0.55%	大買/大賣/
2024/02/27	179.3	503.73	247.5	509.18	508.00	-68.2	12,167	-0.56%	大買/大賣/
2024/02/26	124.1	495.88	102.9	495.47	500.00	21.2	12,143	0.17%	大買/大賣/
2024/02/23	253.5	508.83	139.8	505.50	498.50	113.7	12,107	0.94%	大買/大賣/鉅額交易
2024/02/22	150.2	521.42	222.1	524.97	520.00	-72	12,045	-0.60%	大買/大賣/
2024/02/21	154.1	487.52	161.2	487.64	495.00	-7.1	12,019	-0.06%	大買/大賣/
2024/02/20	186.2	480.36	147.1	480.51	483.00	39	11,975	0.33%	大買/大賣/
2024/02/19	191.3	500.70	119.6	496.46	486.00	71.7	11,954	0.60%	大買/大賣/
2024/02/16	242.3	525.16	168.8	515.31	510.00	73.5	12,023	0.61%	大買/大賣/
2024/02/15	71.6	524.20	147.6	529.10	534.00	-76	12,017	-0.63%	大賣/
2024/02/05	278.2	486.21	267	486.49	485.50	11.2	11,947	0.09%	大買/大賣/
2024/02/02	326.4	476.76	298	477.95	478.00	28.4	11,799	0.24%	大買/大賣/
2024/02/01	554.2	446.42	561.6	449.38	457.50	-7.4	11,601	-0.06%	大買/大賣/
2024/01/31	210.5	422.03	157.7	422.46	425.50	52.9	11,272	0.47%	大買/大賣/
2024/01/30	236.9	418.18	347.9	417.73	429.50	-111	11,110	-1.00%	大買/大賣/鉅額交易
2024/01/29	117.4	388.22	115.2	388.76	390.50	2.2	10,854	0.02%	大買/大賣/
2024/01/26	146.8	383.32	124.1	384.18	386.00	22.7	10,868	0.21%	大買/大賣/
2024/01/25	213.3	389.85	265	391.13	389.50	-51.7	10,898	-0.47%	大買/大賣/
2024/01/24	171.8	385.58	174	386.02	387.50	-2.2	10,774	-0.02%	大買/大賣/
2024/01/23	274.1	383.59	241.7	382.99	386.50	32.4	10,805	0.30%	大買/大賣/
2024/01/22	187.8	367.99	402	369.99	380.50	-214.2	10,603	-2.02%	大買/大賣/鉅額交易
2024/01/19	116.7	343.04	162.3	344.04	346.00	-45.6	10,366	-0.44%	大買/大賣/
2024/01/18	278.8	342.94	208.1	343.00	334.50	70.7	10,347	0.68%	大買/大賣/
2024/01/17	194.2	348.90	252	349.85	343.50	-57.9	10,285	-0.56%	大買/大賣/
2024/01/16	124	339.44	166.2	341.15	343.00	-42.3	10,244	-0.41%	大買/大賣/
2024/01/15	250.2	340.42	111.2	338.59	334.00	139.1	10,224	1.36%	大買/大賣/鉅額交易
2024/01/12	272.6	351.86	352	351.39	350.00	-79.4	10,164	-0.78%	大買/大賣/
2024/01/11	132.7	338.29	264.8	339.72	346.50	-132.1	9,909	-1.33%	大買/大賣/鉅額交易
2024/01/10	168.7	323.28	307.3	324.57	329.00	-138.6	9,844	-1.41%	大買/大賣/鉅額交易
2024/01/09	149	312.16	214.4	312.93	315.00	-65.4	9,708	-0.67%	大買/大賣/
2024/01/08	288.4	309.35	122.4	304.84	301.50	166	9,633	1.72%	大買/大賣/鉅額交易
2024/01/05	32.3	321.60	46.3	321.56	323.50	-13.9	9,475	-0.15%
2024/01/04	166.6	322.01	80.3	320.71	319.00	86.2	9,564	0.90%	大買/
2024/01/03	91.2	328.92	96.1	330.27	329.00	-4.9	9,628	-0.05%
2024/01/02	101.3	332.20	62.5	332.06	329.50	38.8	9,615	0.40%	大買/
2023/12/29	293.9	331.84	444.5	332.04	336.50	-150.6	9,631	-1.56%	大買/大賣/鉅額交易
2023/12/28	188.4	324.30	148.8	322.18	318.00	39.6	9,477	0.42%	大買/大賣/
2023/12/27	135.1	321.56	178.4	321.09	324.50	-43.3	9,478	-0.46%	大買/大賣/
2023/12/26	56.6	307.52	45.8	308.06	311.00	10.8	9,542	0.11%
2023/12/25	65.1	309.41	92.1	310.14	309.50	-27	9,822	-0.27%
2023/12/22	108.5	305.99	147.7	306.64	307.00	-39.2	9,954	-0.39%	大買/大賣/
2023/12/21	61	296.51	65	298.40	301.50	-4	10,189	-0.04%
2023/12/20	72.3	301.52	68.9	304.46	299.50	3.4	10,278	0.03%
2023/12/19	46	299.22	54.8	300.18	302.50	-8.8	10,483	-0.08%
2023/12/18	57	298.72	55.4	299.53	299.50	1.6	10,603	0.02%
2023/12/15	108.7	301.96	84.4	301.61	298.00	24.3	10,803	0.22%	大買/
2023/12/14	71.2	307.87	119.7	308.50	306.00	-48.5	10,986	-0.44%	大賣/
2023/12/13	103.6	303.98	69.6	303.66	300.50	34	11,067	0.31%	大買/
2023/12/12	65.6	308.80	66.7	308.81	306.50	-1.1	11,063	-0.01%
2023/12/11	94.1	307.46	127.8	308.46	308.00	-33.7	11,153	-0.30%	大賣/
2023/12/08	76.8	306.04	95.3	305.84	304.50	-18.6	11,191	-0.17%
2023/12/07	96.1	299.77	138.4	301.19	301.50	-42.2	11,204	-0.38%	大賣/
2023/12/06	117.7	297.03	158.3	297.49	296.50	-40.6	11,269	-0.36%	大買/大賣/
2023/12/05	119.6	283.43	88.3	284.27	286.00	31.3	11,267	0.28%	大買/
2023/12/04	194.6	293.66	99.9	292.41	290.50	94.7	11,225	0.84%	大買/
2023/12/01	78.1	303.33	65.7	303.49	302.50	12.4	11,216	0.11%
2023/11/30	78.4	302.83	73.4	303.83	308.00	5	11,223	0.04%
2023/11/29	101.2	302.78	100.9	304.39	301.00	0.3	11,179	0.00%	大買/
2023/11/28	100.6	299.56	101.4	299.56	300.50	-0.9	11,199	-0.01%	大賣/
2023/11/27	256.1	307.60	131	303.91	298.00	125.1	11,295	1.11%	大買/大賣/鉅額交易
2023/11/24	82.5	321.91	76.4	322.63	322.50	6.1	11,225	0.05%
2023/11/22	81	326.44	78.4	326.53	327.00	2.6	11,240	0.02%
2023/11/21	195.7	332.70	138.5	332.10	327.00	57.2	11,394	0.50%	大買/大賣/
2023/11/20	174.5	325.10	221.2	326.45	329.50	-46.7	11,601	-0.40%	大買/大賣/
2023/11/17	104.1	318.04	107.1	318.73	318.00	-3	11,533	-0.03%	大買/大賣/
2023/11/16	119.3	314.43	120.8	315.37	316.00	-1.4	11,591	-0.01%	大買/大賣/
2023/11/15	280.2	327.78	230.4	324.79	313.50	49.8	11,587	0.43%	大買/大賣/
2023/11/14	163.7	326.01	205.2	326.39	325.00	-41.5	11,556	-0.36%	大買/大賣/
2023/11/13	115.4	315.33	118.6	316.22	318.50	-3.3	11,586	-0.03%	大買/大賣/
2023/11/10	110.9	315.90	96.4	316.91	314.50	14.6	11,647	0.13%	大買/
2023/11/09	133.4	316.86	156.4	317.80	316.50	-23	11,745	-0.20%	大買/大賣/
2023/11/08	215.9	316.88	186.3	316.01	313.00	29.6	11,836	0.25%	大買/大賣/
2023/11/07	115.5	311.01	102.4	311.02	311.00	13	11,949	0.11%	大買/大賣/
2023/11/06	130.3	310.22	232.6	309.33	315.00	-102.2	12,182	-0.84%	大買/大賣/鉅額交易
2023/11/03	99.3	299.43	82.2	299.48	297.00	17.1	12,505	0.14%
2023/11/02	143.8	296.90	139.6	298.18	299.50	4.2	12,747	0.03%	大買/大賣/
2023/11/01	136.8	284.42	115.6	284.63	285.50	21.2	13,055	0.16%	大買/大賣/
2023/10/31	231.2	295.27	214.5	291.63	283.50	16.7	13,293	0.13%	大買/大賣/
2023/10/30	115.7	302.17	116.2	301.35	298.50	-0.4	13,521	0.00%	大買/大賣/
2023/10/27	231.1	300.58	202.3	300.80	296.50	28.8	13,680	0.21%	大買/大賣/
2023/10/26	180.9	305.98	163.9	306.24	301.50	17	13,925	0.12%	大買/大賣/
2023/10/25	230.1	316.77	205.7	316.19	313.00	24.4	14,064	0.17%	大買/大賣/
2023/10/24	267.2	310.98	280.4	311.32	318.00	-13.2	14,224	-0.09%	大買/大賣/
2023/10/23	177.8	304.04	165.6	301.27	297.00	12.2	14,195	0.09%	大買/大賣/
2023/10/20	212	302.47	212.7	302.59	308.50	-0.7	14,432	-0.01%	大買/大賣/
2023/10/19	139.7	295.91	139.5	295.58	299.00	0.2	14,621	0.00%	大買/大賣/
2023/10/18	192.2	303.94	142.8	299.17	294.00	49.4	14,918	0.33%	大買/大賣/
2023/10/17	114.1	325.18	115.9	324.50	319.50	-1.8	15,011	-0.01%	大買/大賣/
2023/10/16	141.6	328.47	117.8	328.22	325.50	23.8	15,049	0.16%	大買/大賣/
2023/10/13	107.6	337.58	89.5	339.30	337.00	18	15,194	0.12%	大買/
2023/10/12	113.2	343.79	124.1	345.51	342.00	-10.9	15,286	-0.07%	大買/大賣/
2023/10/11	184.2	345.53	138.7	342.74	336.50	45.5	15,413	0.30%	大買/大賣/
2023/10/06	101.5	348.07	121.7	348.55	348.50	-20.2	15,690	-0.13%	大買/大賣/
2023/10/05	167.2	347.08	151.1	347.98	344.00	16.1	15,923	0.10%	大買/大賣/
2023/10/04	177.2	339.30	193.8	339.11	345.00	-16.6	15,976	-0.10%	大買/大賣/
2023/10/03	156.5	344.11	147.8	343.54	340.00	8.7	15,965	0.05%	大買/大賣/
2023/10/02	289.6	345.97	298.4	345.51	342.50	-8.8	16,091	-0.05%	大買/大賣/
2023/09/28	401.5	334.12	421	334.86	341.00	-19.5	16,017	-0.12%	大買/大賣/
2023/09/27	211.9	315.22	221.1	315.55	321.00	-9.2	15,898	-0.06%	大買/大賣/
2023/09/26	334.5	313.38	373.2	314.79	313.50	-38.7	15,995	-0.24%	大買/大賣/
2023/09/25	171.3	298.65	173.8	298.97	297.00	-2.6	16,091	-0.02%	大買/大賣/
2023/09/22	264	292.88	323.7	291.01	297.50	-59.7	16,369	-0.36%	大買/大賣/
2023/09/21	159.6	276.49	151.7	276.94	280.00	7.9	16,169	0.05%	大買/大賣/
2023/09/20	270	283.94	254.8	283.83	281.00	15.1	16,119	0.09%	大買/大賣/
2023/09/19	185.8	285.06	163.3	283.11	278.00	22.6	16,033	0.14%	大買/大賣/
2023/09/18	201	301.57	134.3	297.85	293.50	66.7	15,942	0.42%	大買/大賣/
2023/09/15	76.9	318.12	78.4	318.10	320.00	-1.5	15,953	-0.01%
2023/09/14	176.9	315.81	174.5	317.41	318.00	2.5	16,122	0.02%	大買/大賣/
2023/09/13	143.4	300.46	172.5	301.15	304.00	-29.1	16,333	-0.18%	大買/大賣/
2023/09/12	100	307.84	95.3	306.86	306.00	4.7	16,622	0.03%
2023/09/11	187.2	320.97	141.8	314.37	311.50	45.4	16,910	0.27%	大買/大賣/
2023/09/08	155.4	342.10	141.7	339.98	337.00	13.7	16,934	0.08%	大買/大賣/
2023/09/07	113.3	339.50	108.1	340.28	342.00	5.2	17,183	0.03%	大買/大賣/
2023/09/06	164.1	342.04	174.9	341.26	343.50	-10.9	17,207	-0.06%	大買/大賣/
2023/09/05	89	328.20	85.7	329.11	330.50	3.3	17,309	0.02%
2023/09/04	63.5	328.50	62.5	329.02	328.50	1	17,401	0.01%
2023/09/01	161.6	331.22	136.3	330.09	329.00	25.3	17,523	0.14%	大買/大賣/
2023/08/31	156.5	328.81	160.3	331.02	334.50	-3.8	17,651	-0.02%	大買/大賣/
2023/08/30	143.5	342.47	114.9	340.62	335.50	28.6	17,734	0.16%	大買/大賣/
2023/08/29	200.9	340.92	159.9	338.82	335.00	41	17,933	0.23%	大買/大賣/
2023/08/28	115.6	347.41	94.2	341.34	338.50	21.4	18,015	0.12%	大買/
2023/08/25	225.1	359.35	165.1	357.76	354.00	60	18,063	0.33%	大買/大賣/
2023/08/24	145.6	379.35	224.7	381.70	387.00	-79.2	17,950	-0.44%	大買/大賣/
2023/08/23	84.3	360.32	115.9	359.71	356.00	-31.5	17,909	-0.18%	大賣/
2023/08/22	122.7	359.24	137.1	359.25	350.50	-14.4	18,218	-0.08%	大買/大賣/
2023/08/21	185.1	353.62	161.6	353.93	353.50	23.6	18,518	0.13%	大買/大賣/
2023/08/18	203.5	358.79	174.8	356.64	352.00	28.7	18,472	0.16%	大買/大賣/
2023/08/17	156	353.53	173	355.71	363.00	-17	18,342	-0.09%	大買/大賣/
2023/08/16	116.2	344.27	141.9	345.34	350.00	-25.7	18,270	-0.14%	大買/大賣/
2023/08/15	178.9	340.09	322.1	341.61	343.50	-143.2	18,323	-0.78%	大買/大賣/鉅額交易
2023/08/14	191.7	319.88	208.9	319.87	319.00	-17.3	18,425	-0.09%	大買/大賣/
2023/08/11	248.4	317.40	264.2	318.25	321.00	-15.8	18,409	-0.09%	大買/大賣/
2023/08/10	320.3	325.94	143.2	324.78	314.50	177.1	18,368	0.96%	大買/大賣/鉅額交易
2023/08/09	568.8	361.28	510.8	360.71	349.00	58	18,241	0.32%	大買/大賣/
2023/08/08	304.9	355.08	366	356.23	358.00	-61.1	17,976	-0.34%	大買/大賣/
2023/08/07	534.1	350.13	495.5	351.87	349.50	38.6	17,883	0.22%	大買/大賣/
2023/08/04	293.4	329.93	338.1	329.48	338.00	-44.7	17,657	-0.25%	大買/大賣/
2023/08/02	286	324.57	265	323.61	315.50	21	17,537	0.12%	大買/大賣/
2023/08/01	196.3	323.45	203.7	323.95	328.00	-7.4	17,424	-0.04%	大買/大賣/
2023/07/31	391.3	349.80	305.7	343.70	322.00	85.6	17,773	0.48%	大買/大賣/
2023/07/28	280.7	342.47	291.3	344.21	352.00	-10.6	17,986	-0.06%	大買/大賣/
2023/07/27	378.8	353.73	361.2	350.25	340.00	17.6	17,903	0.10%	大買/大賣/
2023/07/26	247.2	345.00	230.5	345.72	343.50	16.7	17,910	0.09%	大買/大賣/
2023/07/25	328.1	355.73	315.8	355.70	340.50	12.3	17,963	0.07%	大買/大賣/
2023/07/24	452.7	347.22	418.5	347.88	344.00	34.1	17,926	0.19%	大買/大賣/
2023/07/21	380.6	324.07	419.6	321.76	339.00	-39	17,679	-0.22%	大買/大賣/
2023/07/20	410.7	305.91	464.4	307.06	308.50	-53.7	17,321	-0.31%	大買/大賣/
2023/07/19	124.6	291.89	115.1	292.70	291.50	9.4	17,096	0.06%	大買/大賣/
2023/07/18	193.6	288.90	237.9	289.73	293.00	-44.3	17,121	-0.26%	大買/大賣/
2023/07/17	176.2	285.32	160.6	286.04	285.00	15.6	17,009	0.09%	大買/大賣/
2023/07/14	320.3	293.68	283	292.93	293.50	37.3	16,859	0.22%	大買/大賣/
2023/07/13	415.9	300.17	461.3	302.31	288.00	-45.4	16,774	-0.27%	大買/大賣/
2023/07/12	279.1	290.71	298.8	290.41	287.50	-19.8	16,420	-0.12%	大買/大賣/
2023/07/11	195.9	282.39	214.1	283.12	283.50	-18.2	16,252	-0.11%	大買/大賣/
2023/07/10	147.3	274.61	152.1	275.77	273.00	-4.8	16,127	-0.03%	大買/大賣/
2023/07/07	278.5	273.74	264	274.34	270.00	14.6	16,187	0.09%	大買/大賣/
2023/07/06	163.3	275.69	142.7	275.47	273.50	20.6	16,032	0.13%	大買/大賣/
2023/07/05	218	283.79	168.4	281.94	280.50	49.6	15,958	0.31%	大買/大賣/
2023/07/04	307.4	291.60	331	292.76	292.00	-23.5	15,805	-0.15%	大買/大賣/
2023/07/03	572	289.24	487	290.60	293.00	85	15,627	0.54%	大買/大賣/
2023/06/30	354.8	262.24	418	261.92	271.00	-63.2	15,257	-0.41%	大買/大賣/
2023/06/29	98.6	245.69	111.2	246.07	246.50	-12.7	14,969	-0.08%	大賣/
2023/06/28	131.3	242.04	128.3	242.73	241.50	3	15,263	0.02%	大買/大賣/
2023/06/27	139.1	241.81	93.4	239.09	235.00	45.7	15,506	0.29%	大買/
2023/06/26	118.9	245.43	120.9	247.24	250.00	-2	15,806	-0.01%	大買/大賣/
2023/06/21	149.4	251.18	105.6	251.73	249.50	43.8	15,760	0.28%	大買/大賣/
2023/06/20	174.7	252.82	163.1	253.25	252.00	11.5	16,021	0.07%	大買/大賣/
2023/06/19	278.6	252.66	287.9	253.38	254.50	-9.2	16,419	-0.06%	大買/大賣/
2023/06/16	261.3	244.55	272.7	244.11	247.00	-11.4	16,302	-0.07%	大買/大賣/
2023/06/15	307.2	233.99	330.5	233.84	237.00	-23.3	16,089	-0.14%	大買/大賣/
2023/06/14	180.6	222.35	161	220.89	224.00	19.6	15,750	0.12%	大買/大賣/
2023/06/13	295.3	217.26	344.8	217.74	219.50	-49.5	15,654	-0.32%	大買/大賣/
2023/06/12	103.1	206.27	73.1	206.29	205.50	30	15,370	0.20%	大買/
2023/06/09	214.4	208.47	248.9	208.54	209.50	-34.5	15,293	-0.23%	大買/大賣/
2023/06/08	88.1	203.21	72.1	201.84	200.50	16.1	15,073	0.11%
2023/06/07	112.6	206.92	140.2	207.57	208.00	-27.6	14,973	-0.18%	大買/大賣/
2023/06/06	142.3	203.05	185.7	203.47	203.50	-43.4	14,812	-0.29%	大買/大賣/
2023/06/05	154.9	198.01	140.2	197.84	200.00	14.7	14,614	0.10%	大買/大賣/
2023/06/02	220	205.36	149.3	204.34	202.00	70.7	14,364	0.49%	大買/大賣/
2023/06/01	208.5	204.73	246.6	202.90	207.00	-38.1	14,049	-0.27%	大買/大賣/
2023/05/31	151.9	199.13	148.2	199.36	197.50	3.7	13,851	0.03%	大買/大賣/
2023/05/30	79.3	202.21	70.1	202.40	201.50	9.1	13,707	0.07%
2023/05/29	362.3	209.22	275.7	208.32	206.00	86.6	13,717	0.63%	大買/大賣/
2023/05/26	399.5	203.53	410.6	204.66	208.00	-11.1	13,795	-0.08%	大買/大賣/
2023/05/25	392.8	197.97	399.4	197.96	197.50	-6.5	13,401	-0.05%	大買/大賣/
2023/05/24	90.8	185.36	104.9	184.53	187.00	-14.1	12,993	-0.11%	大賣/
2023/05/23	65.7	182.53	81.3	182.97	182.50	-15.7	12,930	-0.12%
2023/05/22	105.3	181.93	76	182.69	182.50	29.3	12,861	0.23%	大買/
2023/05/19	148.1	183.78	146.5	184.11	184.00	1.6	12,758	0.01%	大買/大賣/
2023/05/18	237.4	183.75	278.1	184.01	186.00	-40.7	12,576	-0.32%	大買/大賣/
2023/05/17	147.6	178.00	156	178.32	178.00	-8.4	12,319	-0.07%	大買/大賣/
2023/05/16	188.7	175.15	195.1	175.47	175.50	-6.4	12,170	-0.05%	大買/大賣/
2023/05/15	162.6	171.23	129.2	171.22	171.00	33.4	11,977	0.28%	大買/大賣/
2023/05/12	194.6	173.91	195.8	175.16	177.50	-1.2	11,896	-0.01%	大買/大賣/
2023/05/11	217.6	177.58	181.2	177.02	174.50	36.4	11,760	0.31%	大買/大賣/
2023/05/10	218.2	178.79	188.6	178.96	178.50	29.6	11,609	0.25%	大買/大賣/
2023/05/09	199.3	182.05	220.3	182.15	183.00	-21	11,432	-0.18%	大買/大賣/
2023/05/08	320.6	182.27	295.8	182.53	181.50	24.8	11,312	0.22%	大買/大賣/
2023/05/05	727	178.99	711.3	179.16	181.00	15.7	11,073	0.14%	大買/大賣/
2023/05/04	558.9	173.31	544.5	173.53	175.50	14.4	10,617	0.14%	大買/大賣/
2023/05/03	115.4	165.00	104.5	165.05	163.00	10.9	10,134	0.11%	大買/大賣/
2023/05/02	169.4	162.36	259.7	162.60	166.00	-90.3	10,026	-0.90%	大買/大賣/
2023/04/28	174.3	153.65	213.8	154.53	157.50	-39.6	9,717	-0.41%	大買/大賣/
2023/04/27	284.6	151.64	392	152.08	153.50	-107.4	9,459	-1.13%	大買/大賣/鉅額交易
2023/04/26	73.8	142.47	114	143.16	146.00	-40.2	9,136	-0.44%	大賣/
2023/04/25	60.6	141.03	74.3	141.07	141.50	-13.7	9,007	-0.15%
2023/04/24	105.1	144.95	65.6	144.94	144.00	39.5	8,916	0.44%	大買/
2023/04/21	83.1	144.48	82.2	144.91	143.00	1	8,814	0.01%
2023/04/20	53.7	147.06	113.1	147.21	147.50	-59.4	8,651	-0.69%	大賣/
2023/04/19	53.3	151.48	55.3	151.53	151.00	-2	8,530	-0.02%
2023/04/18	219.1	154.57	155.9	153.15	152.50	63.2	8,516	0.74%	大買/大賣/
2023/04/17	79.8	156.68	94.8	156.70	156.00	-15	8,347	-0.18%
2023/04/14	81.3	153.54	110.6	153.44	153.00	-29.3	8,208	-0.36%	大賣/
2023/04/13	50.1	149.72	41.6	150.24	149.50	8.5	8,043	0.11%
2023/04/12	103.5	153.73	115.8	154.90	154.50	-12.3	7,957	-0.15%	大買/大賣/
2023/04/11	83.7	149.47	91.2	149.78	149.50	-7.4	7,732	-0.10%
2023/04/10	50	148.02	69.3	147.68	148.50	-19.2	7,604	-0.25%
2023/04/07	240.9	144.20	176.6	144.31	144.50	64.3	7,470	0.86%	大買/大賣/
2023/04/06	95.2	141.53	97.1	141.74	142.00	-1.9	7,388	-0.03%
2023/03/31	105.5	141.05	111.6	141.23	141.00	-6.1	7,282	-0.08%	大買/大賣/
2023/03/30	195	142.49	174.3	143.11	142.00	20.7	7,269	0.28%	大買/大賣/
2023/03/29	433.5	143.64	401.4	143.53	142.50	32.2	7,205	0.45%	大買/大賣/
2023/03/28	300.9	142.10	303.4	141.92	142.00	-2.5	6,912	-0.04%	大買/大賣/
2023/03/27	460.8	147.38	440.9	147.31	148.50	19.9	6,662	0.30%	大買/大賣/
2023/03/24	115.5	138.93	174.1	139.82	142.50	-58.5	6,298	-0.93%	大買/大賣/
2023/03/23	422.1	139.01	447.8	139.21	138.50	-25.8	6,175	-0.42%	大買/大賣/
2023/03/22	547	132.06	581	132.48	136.50	-34	5,757	-0.59%	大買/大賣/
2023/03/21	132.7	124.73	214.7	124.55	126.50	-82	5,149	-1.59%	大買/大賣/
2023/03/20	182.2	120.62	200.4	120.48	119.00	-18.3	4,971	-0.37%	大買/大賣/
2023/03/17	39.4	116.23	25.5	116.19	115.50	13.8	4,812	0.29%
2023/03/16	67	116.10	90.4	116.33	115.00	-23.4	4,838	-0.48%
2023/03/15	65.2	114.66	71	114.58	114.50	-5.8	5,047	-0.12%
2023/03/14	43.2	111.58	27.7	110.70	109.50	15.6	5,272	0.30%
2023/03/13	16.7	112.11	15	112.30	112.50	1.6	5,747	0.03%
2023/03/10	50.6	113.96	26.1	114.61	113.50	24.5	5,772	0.42%
2023/03/09	16.7	118.27	5.2	118.79	117.50	11.5	5,772	0.20%
2023/03/08	11.5	117.91	14.8	117.91	119.00	-3.3	5,795	-0.06%
2023/03/07	17.4	118.69	13	118.65	118.00	4.4	5,778	0.08%
2023/03/06	18.1	119.39	24.1	119.35	119.50	-6	5,804	-0.10%
2023/03/03	16.5	119.67	14.1	119.47	118.50	2.4	5,809	0.04%
2023/03/02	15.1	118.69	5.5	118.68	119.00	9.7	5,902	0.16%
2023/03/01	55.5	117.28	68.7	117.73	119.00	-13.2	6,022	-0.22%
2023/02/24	346.4	122.41	382.3	121.75	120.50	-35.9	6,042	-0.59%	大買/大賣/
2023/02/23	25.3	116.34	16.5	116.39	116.50	8.9	5,673	0.16%
2023/02/22	19.5	112.91	17.9	113.87	115.00	1.6	5,678	0.03%
2023/02/21	12.3	114.25	15.8	114.88	115.00	-3.5	5,652	-0.06%
2023/02/20	17.9	113.59	20.5	114.46	114.50	-2.6	5,686	-0.05%
2023/02/17	26.4	115.61	14.4	116.31	114.50	11.9	5,774	0.21%
2023/02/16	15.5	117.48	24.6	117.48	117.50	-9	5,924	-0.15%
2023/02/15	13.7	115.33	19.6	115.74	115.00	-5.8	5,991	-0.10%
2023/02/14	32.8	116.64	40.5	116.56	115.50	-7.7	5,955	-0.13%
2023/02/13	29.1	116.41	41.6	116.34	117.50	-12.4	5,961	-0.21%
2023/02/10	65.8	116.59	68.6	115.98	115.50	-2.8	5,934	-0.05%
2023/02/09	50.8	116.04	49.5	116.44	116.00	1.3	5,894	0.02%
2023/02/08	84	113.65	73.7	114.19	115.00	10.3	5,839	0.18%
2023/02/07	42.9	110.25	24.4	110.57	110.50	18.5	5,763	0.32%
2023/02/06	70.5	108.87	120.7	109.78	111.50	-50.2	5,778	-0.87%	大賣/
2023/02/03	54.2	112.46	85	112.53	112.00	-30.8	5,698	-0.54%
2023/02/02	77.4	110.05	83.8	109.71	112.00	-6.4	5,683	-0.11%
2023/02/01	99.5	105.28	86.1	106.18	107.50	13.5	5,661	0.24%
2023/01/31	52.7	107.23	15.3	106.83	106.00	37.4	5,633	0.66%
2023/01/30	4.3	109.53	6.1	109.66	109.50	-1.8	5,610	-0.03%
2023/01/17	2	107.26	6	107.75	108.50	-4	5,685	-0.07%
2023/01/16	14.6	106.48	12.1	107.25	107.50	2.5	5,740	0.04%
2023/01/13	10.1	108.10	7.5	107.30	107.00	2.7	5,815	0.05%
2023/01/12	5	110.10	2	110.00	109.50	3	5,908	0.05%
2023/01/11	9.3	110.11	9	110.00	110.50	0.2	5,982	0.00%
2023/01/10	29.1	108.88	28	109.71	109.50	1.1	6,087	0.02%
2023/01/09	14.1	109.57	22.2	109.84	110.50	-8.1	6,199	-0.13%
2023/01/06	21.3	107.02	16.4	107.27	107.50	4.9	6,241	0.08%
2023/01/05	44.1	110.60	17.2	109.22	108.50	26.9	6,307	0.43%
2023/01/04	9	112.44	6	112.00	112.00	3	6,428	0.05%
2023/01/03	5.6	111.83	6	112.67	112.50	-0.5	6,547	-0.01%
2022/12/30	6.2	111.50	20.5	111.94	112.00	-14.3	6,705	-0.21%
2022/12/29	26.3	108.86	37	109.07	110.00	-10.7	6,950	-0.15%
2022/12/28	16.1	109.44	16	109.13	108.50	0.1	7,231	0.00%
2022/12/27	9.7	111.91	26.1	111.94	112.00	-16.4	7,296	-0.22%
2022/12/26	25	110.18	18	110.81	111.50	7	7,356	0.10%
2022/12/23	15.2	110.97	38.3	110.23	111.00	-23.1	7,421	-0.31%
2022/12/22	29.3	110.75	41.3	111.64	113.00	-12	7,479	-0.16%
2022/12/21	59.1	110.03	58.1	109.55	109.00	1	7,492	0.01%
2022/12/20	44.5	112.40	49.8	112.89	111.50	-5.3	7,465	-0.07%
2022/12/19	70.6	111.96	44.6	111.34	112.00	26.1	7,423	0.35%
2022/12/16	46.4	115.65	37	115.77	115.00	9.4	7,354	0.13%
2022/12/15	31	117.10	34	116.85	116.50	-3.1	7,274	-0.04%
2022/12/14	28.5	115.31	35	115.70	116.00	-6.5	7,307	-0.09%
2022/12/13	26.2	114.71	19	114.89	114.00	7.2	7,378	0.10%
2022/12/12	51	114.93	38	114.83	114.50	13	7,364	0.18%
2022/12/09	40.7	114.03	44.4	114.60	115.50	-3.7	7,331	-0.05%
2022/12/08	69.3	111.99	54.2	112.58	113.50	15	7,301	0.21%
2022/12/07	259.8	116.87	161.5	115.25	112.50	98.3	7,291	1.35%	大買/大賣/
2022/12/06	226.7	126.48	204.4	125.25	124.00	22.2	7,067	0.31%	大買/大賣/
2022/12/05	248.2	123.80	354.2	125.05	127.00	-106	6,830	-1.55%	大買/大賣/鉅額交易
2022/12/02	57.2	115.60	40.1	116.27	115.50	17.1	6,412	0.27%
2022/12/01	27.2	114.47	55.2	114.44	114.50	-28	6,418	-0.44%
2022/11/30	36	112.65	37.7	112.98	113.00	-1.6	6,380	-0.03%
2022/11/29	32	112.03	36.8	111.86	112.00	-4.8	6,350	-0.08%
2022/11/28	32.2	110.47	44.1	110.99	111.50	-11.9	6,341	-0.19%
2022/11/25	34.7	110.54	35.6	110.18	109.00	-0.9	6,329	-0.01%
2022/11/24	130.4	110.79	125.6	110.47	111.00	4.8	6,331	0.08%	大買/大賣/
2022/11/23	112.3	109.00	165.3	109.52	110.00	-52.9	6,288	-0.84%	大買/大賣/
2022/11/22	104.6	106.69	163.3	107.53	106.00	-58.6	6,203	-0.95%	大買/大賣/
2022/11/21	12.1	103.29	30.1	104.00	104.00	-18	6,102	-0.30%
2022/11/18	41.2	103.42	62	102.90	102.00	-20.8	6,164	-0.34%
2022/11/17	34.3	102.55	20.2	102.85	103.00	14.1	6,154	0.23%
2022/11/16	67.8	102.52	43.1	102.54	102.00	24.7	6,146	0.40%
2022/11/15	108.2	101.58	93.7	101.79	102.00	14.5	6,109	0.24%	大買/
2022/11/14	199.6	105.99	82.7	104.86	104.50	116.9	6,180	1.89%	大買/鉅額交易
2022/11/11	96.5	109.61	115.1	110.11	110.00	-18.6	6,032	-0.31%	大賣/
2022/11/10	24	106.69	34.3	106.82	106.00	-10.3	5,932	-0.17%
2022/11/09	44	108.01	58.3	108.79	108.00	-14.2	6,009	-0.24%
2022/11/08	60.6	108.17	47	107.03	106.00	13.5	6,054	0.22%
2022/11/07	58.5	106.81	65	107.86	107.50	-6.5	6,090	-0.11%
2022/11/04	65	105.63	52	105.85	106.00	13	6,176	0.21%
2022/11/03	24	105.06	42.1	105.14	106.50	-18.1	6,505	-0.28%
2022/11/02	33.1	103.61	37.7	103.91	104.00	-4.6	6,677	-0.07%
2022/11/01	19.5	102.35	27.3	102.27	102.50	-7.8	6,835	-0.11%
2022/10/31	30.2	102.82	37.6	102.80	102.00	-7.4	7,005	-0.11%
2022/10/28	61.4	101.21	74	101.60	101.00	-12.6	7,098	-0.18%
2022/10/27	120.2	98.99	175.2	98.46	99.90	-55	7,025	-0.78%	大買/大賣/
2022/10/26	65.2	93.53	59	93.94	93.60	6.2	6,961	0.09%
2022/10/25	77.2	94.31	58	94.59	94.50	19.2	7,021	0.27%
2022/10/24	53.2	97.52	57	97.59	96.30	-3.8	7,034	-0.05%
2022/10/21	112.4	96.52	107.4	96.37	95.40	4.9	7,232	0.07%	大買/大賣/
2022/10/20	80.6	98.71	71	98.93	98.80	9.6	7,298	0.13%
2022/10/19	80.3	101.51	59	101.88	100.50	21.2	7,443	0.29%
2022/10/18	94.3	101.59	76.1	102.01	101.50	18.2	7,728	0.24%
2022/10/17	107.1	100.36	106	100.33	101.50	1.1	7,676	0.01%	大買/大賣/
2022/10/14	91.2	106.47	82	106.42	105.00	9.2	7,668	0.12%
2022/10/13	97.1	105.96	73.4	105.44	103.50	23.8	7,679	0.31%
2022/10/12	75.6	104.82	94	105.32	107.00	-18.4	7,677	-0.24%
2022/10/11	86.8	105.30	56.1	105.16	104.00	30.7	7,667	0.40%
2022/10/07	145.9	112.31	74.1	112.06	110.50	71.8	7,651	0.94%	大買/
2022/10/06	222.2	115.56	190.5	114.96	116.00	31.8	7,630	0.42%	大買/大賣/
2022/10/05	160.8	119.80	200.2	119.93	119.50	-39.3	7,570	-0.52%	大買/大賣/
2022/10/04	54.1	111.99	81.1	112.58	114.00	-27	7,428	-0.36%
2022/10/03	79.6	108.57	50.3	108.43	108.00	29.3	7,618	0.38%
2022/09/30	40	108.29	61	108.29	111.50	-21	7,715	-0.27%
2022/09/29	82.1	110.67	46.5	109.60	108.00	35.6	7,874	0.45%
2022/09/28	95.6	113.09	89	111.10	109.00	6.6	7,978	0.08%
2022/09/27	68.1	114.33	99.1	113.85	116.00	-31.1	7,948	-0.39%
2022/09/26	37.3	112.28	47	112.41	111.00	-9.7	8,022	-0.12%
2022/09/23	21.5	116.15	39.9	116.47	115.50	-18.4	8,156	-0.23%
2022/09/22	53	115.37	54	115.01	115.00	-1	8,172	-0.01%
2022/09/21	76.2	117.37	68	116.64	116.00	8.2	8,174	0.10%
2022/09/20	48	115.27	76	116.06	117.00	-28	8,159	-0.34%
2022/09/19	43.1	113.37	50	113.53	113.50	-6.9	8,142	-0.09%
2022/09/16	47	113.73	48	113.88	113.50	-1	8,157	-0.01%
2022/09/15	46.1	113.83	48	113.83	113.50	-2	8,205	-0.02%
2022/09/14	57	110.53	67.3	111.31	113.50	-10.3	8,289	-0.12%
2022/09/13	61.3	113.97	70	113.71	113.00	-8.7	8,435	-0.10%
2022/09/12	74.9	111.79	91.6	111.61	112.00	-16.8	8,485	-0.20%
2022/09/08	153.1	106.60	147.6	107.13	107.50	5.5	8,486	0.06%	大買/大賣/
2022/09/07	50.4	104.69	43	103.91	105.50	7.3	8,494	0.09%
2022/09/06	43.2	103.11	38	102.39	102.00	5.2	8,492	0.06%
2022/09/05	30.5	104.79	36.3	103.66	103.50	-5.8	8,586	-0.07%
2022/09/02	29.7	105.58	24	105.94	105.50	5.7	8,634	0.07%
2022/09/01	32.2	106.28	27	106.37	105.50	5.2	8,692	0.06%
2022/08/31	34.3	107.87	41	108.22	108.50	-6.7	8,743	-0.08%
2022/08/30	37.2	107.74	23	108.50	107.50	14.2	8,780	0.16%
2022/08/29	30.1	107.77	43.7	108.20	108.00	-13.6	8,954	-0.15%
2022/08/26	34.7	112.21	28.2	112.01	113.00	6.5	8,986	0.07%
2022/08/25	56.5	113.88	38.4	113.50	112.00	18.1	8,989	0.20%
2022/08/24	22	117.27	21.6	117.58	117.00	0.4	8,989	0.00%
2022/08/23	13.1	116.81	22.7	117.52	117.50	-9.6	9,067	-0.11%
2022/08/22	15	117.17	43.3	117.27	117.00	-28.3	9,174	-0.31%
2022/08/19	137.4	118.75	85.8	118.76	117.00	51.5	9,415	0.55%	大買/
2022/08/18	37.6	119.49	25	119.32	119.50	12.6	9,735	0.13%
2022/08/17	22.5	118.94	21.1	119.24	119.00	1.4	10,238	0.01%
2022/08/16	55.5	119.68	68.7	120.18	119.00	-13.2	10,639	-0.12%
2022/08/15	82.7	119.21	76.6	119.29	119.50	6.1	10,651	0.06%
2022/08/12	41.1	115.60	82.4	115.88	117.50	-41.3	10,695	-0.39%
2022/08/11	97.2	113.85	103.6	113.78	114.50	-6.4	10,707	-0.06%	大賣/
2022/08/10	277.4	114.87	203.1	113.91	112.50	74.2	10,693	0.69%	大買/大賣/
2022/08/09	120.3	118.93	158.4	119.32	119.00	-38.1	10,339	-0.37%	大買/大賣/
2022/08/08	132	116.42	177.3	116.81	118.00	-45.2	10,169	-0.44%	大買/大賣/
2022/08/05	147.2	111.74	127	111.82	112.50	20.2	10,008	0.20%	大買/大賣/
2022/08/04	55	112.94	69	112.28	113.00	-14.1	9,857	-0.14%
2022/08/03	46.6	113.99	55.1	114.42	115.00	-8.5	9,804	-0.09%
2022/08/02	41.6	113.87	59.5	114.26	115.00	-17.9	9,884	-0.18%
2022/08/01	126.8	117.13	124.7	115.81	115.50	2.1	9,904	0.02%	大買/大賣/
2022/07/29	128.6	117.87	152.8	117.81	118.00	-24.1	9,828	-0.25%	大買/大賣/
2022/07/28	335.2	116.32	342.5	115.99	117.00	-7.2	9,825	-0.07%	大買/大賣/
2022/07/27	116.2	114.04	137.3	114.84	116.00	-21.1	9,627	-0.22%	大買/大賣/
2022/07/26	231.4	112.99	258.8	113.45	114.00	-27.3	9,545	-0.29%	大買/大賣/
2022/07/25	224.2	110.78	320	109.79	112.50	-95.8	9,366	-1.02%	大買/大賣/
2022/07/22	24.2	104.81	32.4	105.08	104.50	-8.1	9,081	-0.09%
2022/07/21	77.2	103.67	85	104.25	105.50	-7.8	9,142	-0.09%
2022/07/20	96.3	106.07	101.1	105.41	105.00	-4.8	9,118	-0.05%	大賣/
2022/07/19	61.4	104.28	67.7	104.82	105.00	-6.3	9,191	-0.07%
2022/07/18	88.5	103.03	95.6	103.37	104.00	-7.1	9,222	-0.08%
2022/07/15	130.4	100.62	136.2	101.11	101.00	-5.8	9,329	-0.06%	大買/大賣/
2022/07/14	138.6	99.76	191.3	99.78	101.00	-52.8	9,371	-0.56%	大買/大賣/
2022/07/13	231.1	98.85	238.2	98.20	96.80	-7.1	9,530	-0.07%	大買/大賣/
2022/07/12	154	96.23	153.3	96.28	96.00	0.7	9,385	0.01%	大買/大賣/
2022/07/11	294.4	97.90	244.5	98.35	98.40	49.8	9,361	0.53%	大買/大賣/
2022/07/08	98.1	93.88	142.2	95.07	96.10	-44.1	9,174	-0.48%	大賣/
2022/07/07	227.2	84.67	200.1	85.01	87.40	27.2	9,072	0.30%	大買/大賣/
2022/07/06	131	84.00	145	84.06	82.60	-14	8,964	-0.16%	大買/大賣/
2022/07/05	39	86.35	45	86.09	87.20	-6	9,052	-0.07%
2022/07/04	94	86.15	84.2	85.76	85.30	9.8	9,143	0.11%
2022/07/01	111.3	90.26	138.2	89.77	86.90	-27	9,169	-0.29%	大買/大賣/
2022/06/30	59.1	93.78	73.4	93.43	93.10	-14.4	9,079	-0.16%
2022/06/29	32.1	97.20	32	97.36	97.10	0.1	9,182	0.00%
2022/06/28	77.1	99.69	73	99.31	98.60	4	9,461	0.04%
2022/06/27	82.5	98.85	83.6	98.94	99.90	-1.1	10,427	-0.01%
2022/06/24	41.2	94.84	47.1	94.97	95.40	-6	10,640	-0.06%
2022/06/23	73.4	93.85	85.2	94.06	93.90	-11.8	10,989	-0.11%
2022/06/22	146.5	95.14	128.4	94.35	92.60	18.1	11,371	0.16%	大買/大賣/
2022/06/21	175.7	97.01	200.1	96.87	98.10	-24.4	11,436	-0.21%	大買/大賣/
2022/06/20	122.3	100.28	111.8	99.70	98.00	10.5	11,817	0.09%	大買/大賣/
2022/06/17	136.7	103.47	134.3	103.86	103.00	2.3	12,397	0.02%	大買/大賣/
2022/06/16	121.2	107.68	120.6	107.59	103.50	0.6	12,956	0.00%	大買/大賣/
2022/06/15	133	107.22	111.3	106.56	106.00	21.7	13,337	0.16%	大買/大賣/
2022/06/14	110	105.99	96.5	106.48	108.00	13.5	13,563	0.10%	大買/
2022/06/13	37	102.92	33.2	103.99	106.00	3.7	13,810	0.03%
2022/06/10	57.1	104.33	77	104.63	105.00	-19.9	14,157	-0.14%
2022/06/09	98.9	105.31	50.2	105.09	105.00	48.7	14,408	0.34%
2022/06/08	74	107.44	82.7	107.72	107.50	-8.7	14,810	-0.06%
2022/06/07	176.1	106.81	137.5	107.03	108.00	38.6	15,523	0.25%	大買/大賣/
2022/06/06	55.8	110.76	44.1	111.17	111.00	11.7	15,767	0.07%
2022/06/02	56.4	113.22	54.2	112.78	112.00	2.2	16,055	0.01%
2022/06/01	166	113.08	192	112.80	112.50	-26	16,225	-0.16%	大買/大賣/
2022/05/31	117.2	112.93	113.1	112.38	113.00	4.1	16,439	0.02%	大買/大賣/
2022/05/30	135.5	114.24	192.6	114.16	114.50	-57.1	16,554	-0.34%	大買/大賣/
2022/05/27	522.7	116.37	418.1	114.81	113.50	104.7	16,680	0.63%	大買/大賣/鉅額交易
2022/05/26	668.9	118.11	608	117.97	117.00	60.8	16,551	0.37%	大買/大賣/
2022/05/25	478.6	115.83	562.7	116.29	118.00	-84	16,330	-0.51%	大買/大賣/
2022/05/24	463.3	113.50	431.9	113.35	109.00	31.4	16,110	0.20%	大買/大賣/
2022/05/23	92.1	111.35	114.4	111.64	112.00	-22.3	16,307	-0.14%	大賣/
2022/05/20	140.7	111.01	119.3	110.53	109.50	21.4	16,605	0.13%	大買/大賣/
2022/05/19	91.3	108.22	107	108.02	111.00	-15.6	16,725	-0.09%	大賣/
2022/05/18	132.8	108.70	177.7	108.76	109.00	-44.9	17,036	-0.26%	大買/大賣/
2022/05/17	15.4	105.23	22.1	105.57	105.00	-6.7	17,376	-0.04%
2022/05/16	50.9	105.68	38.1	105.36	104.50	12.8	17,465	0.07%
2022/05/13	36.2	104.03	61.1	104.57	105.00	-24.9	17,601	-0.14%
2022/05/12	53.1	102.43	39.1	102.55	102.00	14	17,747	0.08%
2022/05/11	97.2	104.54	92	104.18	103.50	5.2	18,072	0.03%
2022/05/10	80.2	104.66	91.1	103.36	105.50	-10.8	18,149	-0.06%
2022/05/09	78.6	102.01	52.9	101.90	101.00	25.7	18,376	0.14%
2022/05/06	24.8	105.08	26	105.33	105.50	-1.2	18,654	-0.01%
2022/05/05	103	108.10	128.7	108.49	108.00	-25.7	18,938	-0.14%	大買/大賣/
2022/05/04	115.5	105.30	91	105.51	105.00	24.5	19,012	0.13%	大買/
2022/05/03	121.4	106.53	145	107.18	106.00	-23.6	19,277	-0.12%	大買/大賣/
2022/04/29	67.1	105.90	87.1	106.26	104.50	-20.1	19,729	-0.10%
2022/04/28	114.3	102.76	124.5	103.38	103.50	-10.2	20,507	-0.05%	大買/大賣/
2022/04/27	119.9	101.64	153.3	101.86	104.00	-33.4	21,072	-0.16%	大買/大賣/
2022/04/26	117	105.85	91.1	105.48	103.00	25.9	21,428	0.12%	大買/
2022/04/25	87.6	104.65	90.7	104.82	105.00	-3.1	21,669	-0.01%
2022/04/22	174.6	109.02	84.4	109.22	107.00	90.2	21,647	0.42%	大買/
2022/04/21	150.4	112.00	192.2	111.89	113.50	-41.8	21,616	-0.19%	大買/大賣/
2022/04/20	144.4	108.32	199.2	107.91	107.50	-54.8	21,379	-0.26%	大買/大賣/
2022/04/19	276.5	108.45	311.9	108.32	106.00	-35.5	21,257	-0.17%	大買/大賣/
2022/04/18	43.5	104.67	45.4	104.68	103.50	-1.9	20,999	-0.01%
2022/04/15	113.4	105.92	105.2	106.17	104.50	8.2	20,972	0.04%	大買/大賣/
2022/04/14	77.5	107.50	74.7	107.60	108.00	2.9	20,931	0.01%
2022/04/13	70.4	105.72	74.2	105.74	105.50	-3.8	20,946	-0.02%
2022/04/12	118.1	107.41	136.8	107.62	105.50	-18.7	20,977	-0.09%	大買/大賣/
2022/04/11	274.5	107.01	230.4	106.86	106.50	44.1	20,947	0.21%	大買/大賣/
2022/04/08	220.3	112.36	167.9	112.34	112.00	52.4	20,789	0.25%	大買/大賣/
2022/04/07	185.3	113.58	215.6	113.53	111.00	-30.3	20,651	-0.15%	大買/大賣/
2022/04/06	145.7	113.50	137.6	113.32	113.00	8.1	20,526	0.04%	大買/大賣/
2022/04/01	204	114.17	145.4	114.47	114.50	58.5	20,440	0.29%	大買/大賣/
2022/03/31	400.6	118.69	377.5	118.19	116.50	23.1	20,269	0.11%	大買/大賣/
2022/03/30	1,076.3	122.02	1,108.3	121.58	117.00	-32	19,995	-0.16%	大買/大賣/
2022/03/29	327	118.94	338.4	118.30	116.50	-11.4	19,004	-0.06%	大買/大賣/
2022/03/28	518.2	117.35	570.3	117.22	119.00	-52.1	18,706	-0.28%	大買/大賣/
2022/03/25	390	113.78	489.2	113.68	117.00	-99.2	18,350	-0.54%	大買/大賣/
2022/03/24	299	112.78	252	112.62	111.50	47	17,934	0.26%	大買/大賣/
2022/03/23	792.1	117.12	594.9	116.43	115.00	197.3	17,788	1.11%	大買/大賣/鉅額交易
2022/03/22	772	116.12	821.9	116.40	118.00	-49.9	17,269	-0.29%	大買/大賣/
2022/03/21	723.8	110.88	658.8	111.28	112.50	65	16,587	0.39%	大買/大賣/
2022/03/18	471.4	108.57	523.6	108.72	110.00	-52.2	15,987	-0.33%	大買/大賣/
2022/03/17	233.8	106.60	177.3	106.49	106.50	56.5	15,551	0.36%	大買/大賣/
2022/03/16	312.2	106.19	272.6	106.07	106.00	39.6	15,400	0.26%	大買/大賣/
2022/03/15	265.6	110.97	275	111.05	106.00	-9.4	15,788	-0.06%	大買/大賣/
2022/03/14	395.8	121.01	381.4	120.40	117.00	14.3	15,461	0.09%	大買/大賣/
2022/03/11	577.8	121.76	587.6	121.97	122.50	-9.8	15,218	-0.06%	大買/大賣/
2022/03/10	981.1	121.10	805	119.88	119.50	176.1	14,819	1.19%	大買/大賣/鉅額交易
2022/03/09	299.8	111.43	407.3	112.42	116.00	-107.6	14,134	-0.76%	大買/大賣/鉅額交易
2022/03/08	279.9	108.07	287.4	108.29	105.50	-7.5	13,742	-0.05%	大買/大賣/
2022/03/07	181	108.28	137.5	106.74	105.50	43.5	13,508	0.32%	大買/大賣/
2022/03/04	217.3	113.94	238.8	114.48	113.00	-21.6	13,440	-0.16%	大買/大賣/
2022/03/03	127.1	111.24	181.2	111.23	112.00	-54.1	13,288	-0.41%	大買/大賣/
2022/03/02	280	109.78	240.9	109.09	108.50	39.2	13,178	0.30%	大買/大賣/
2022/03/01	126.5	111.15	124	111.70	111.00	2.5	13,077	0.02%	大買/大賣/
2022/02/25	311.8	112.83	274.1	111.69	110.00	37.7	13,177	0.29%	大買/大賣/
2022/02/24	318.1	112.95	413.1	113.28	113.00	-95	13,279	-0.72%	大買/大賣/
2022/02/23	885.2	114.85	830.9	114.51	114.50	54.3	13,465	0.40%	大買/大賣/
2022/02/22	272.1	111.02	329.9	110.56	110.00	-57.8	13,330	-0.43%	大買/大賣/
2022/02/21	349.2	111.28	187.5	110.48	110.00	161.7	13,121	1.23%	大買/大賣/鉅額交易
2022/02/18	281.6	111.68	324.8	111.75	114.00	-43.2	12,934	-0.33%	大買/大賣/
2022/02/17	380	109.90	418	110.77	112.50	-38	12,625	-0.30%	大買/大賣/
2022/02/16	121.7	104.29	107.2	103.95	103.00	14.5	12,365	0.12%	大買/大賣/
2022/02/15	183.9	105.28	169.5	104.27	103.00	14.4	12,811	0.11%	大買/大賣/
2022/02/14	190.5	105.66	173.9	105.98	105.50	16.6	13,044	0.13%	大買/大賣/
2022/02/11	426.1	106.88	393.1	106.93	106.00	33	13,289	0.25%	大買/大賣/
2022/02/10	148.4	104.18	168.8	104.17	104.00	-20.3	13,683	-0.15%	大買/大賣/
2022/02/09	394.4	103.40	394.2	104.06	106.00	0.3	13,551	0.00%	大買/大賣/
2022/02/08	239.3	98.90	308.8	99.19	101.50	-69.5	13,291	-0.52%	大買/大賣/
2022/02/07	344.2	93.65	327	93.91	95.40	17.2	12,990	0.13%	大買/大賣/
2022/01/26	213.9	92.12	238.2	91.91	92.80	-24.3	12,748	-0.19%	大買/大賣/
2022/01/25	429.4	94.34	440.2	94.19	92.30	-10.8	12,853	-0.08%	大買/大賣/
2022/01/24	646.5	97.35	575.1	97.20	95.00	71.4	12,721	0.56%	大買/大賣/
2022/01/21	1,048.3	99.41	1,088.3	99.53	99.20	-40	12,384	-0.32%	大買/大賣/
2022/01/20	611.8	96.57	640	96.55	98.00	-28.1	11,863	-0.24%	大買/大賣/
2022/01/19	288.4	94.29	415.8	93.92	95.70	-127.4	11,540	-1.10%	大買/大賣/鉅額交易
2022/01/18	260.7	91.46	299	91.27	91.20	-38.3	11,474	-0.33%	大買/大賣/
2022/01/17	47	87.76	90.9	87.98	89.20	-43.9	11,991	-0.37%
2022/01/14	44.7	83.47	51	83.26	83.90	-6.3	13,041	-0.05%
2022/01/13	15.5	86.37	8	86.29	86.10	7.5	13,178	0.06%
2022/01/12	11.2	86.65	17.2	86.91	87.00	-6	13,220	-0.05%
2022/01/11	6	87.37	12.4	87.81	86.90	-6.4	13,280	-0.05%
2022/01/10	14.2	87.14	28.4	87.18	87.40	-14.2	13,273	-0.11%
2022/01/07	64.8	87.09	30.4	86.89	86.30	34.5	13,285	0.26%
2022/01/06	67.5	88.39	31.7	88.35	89.50	35.8	13,263	0.27%
2022/01/05	72.6	90.05	104.7	89.80	90.20	-32.1	13,306	-0.24%	大賣/
2022/01/04	40.6	89.75	69.6	89.36	88.80	-29	13,290	-0.22%
2022/01/03	54.1	89.71	49.4	89.52	89.00	4.7	13,260	0.04%
2021/12/30	13.1	88.48	20.2	88.39	88.20	-7.1	13,268	-0.05%
2021/12/29	12.6	88.23	47.2	88.56	88.70	-34.5	13,371	-0.26%
2021/12/28	2.1	88.13	20.8	88.05	87.70	-18.7	13,504	-0.14%
2021/12/27	6.1	87.58	10	87.90	87.50	-4	13,660	-0.03%
2021/12/24	36.2	88.03	66.2	88.07	87.70	-30	13,957	-0.21%
2021/12/23	21.3	87.45	22.4	87.36	87.00	-1.1	14,098	-0.01%
2021/12/22	17.7	86.78	10.2	86.66	87.10	7.6	14,289	0.05%
2021/12/21	27	85.45	56.4	85.83	86.00	-29.4	14,801	-0.20%
2021/12/20	55.9	85.66	45.6	85.34	85.10	10.3	15,089	0.07%
2021/12/17	59.8	87.53	37	87.65	86.90	22.8	15,701	0.15%
2021/12/16	65.7	88.62	79.4	88.57	89.20	-13.7	16,278	-0.08%
2021/12/15	65.2	86.81	63.1	86.91	86.70	2	16,645	0.01%
2021/12/14	41.4	87.29	25.6	87.69	87.00	15.8	16,959	0.09%
2021/12/13	39.3	87.95	38.6	88.38	89.10	0.7	17,018	0.00%
2021/12/10	124.9	88.14	93.2	88.03	87.80	31.7	16,987	0.19%	大買/
2021/12/09	665.9	92.57	561.6	91.73	88.70	104.3	16,870	0.62%	大買/大賣/鉅額交易
2021/12/08	33.1	88.90	84.7	88.85	89.30	-51.6	16,151	-0.32%
2021/12/07	56.3	88.39	60.1	88.25	87.60	-3.7	16,191	-0.02%
2021/12/06	69.2	88.47	75.7	88.70	89.20	-6.5	16,177	-0.04%
2021/12/03	53	87.97	79.2	88.10	87.70	-26.2	16,217	-0.16%
2021/12/02	57.7	86.98	51.2	86.54	86.00	6.5	16,447	0.04%
2021/12/01	51.8	88.63	61.1	88.71	88.50	-9.4	16,551	-0.06%
2021/11/30	95.1	88.09	91.7	88.19	88.40	3.4	16,673	0.02%
2021/11/29	59.7	84.69	106.3	84.84	86.50	-46.7	16,724	-0.28%	大賣/
2021/11/26	89.1	84.95	56.2	85.14	85.40	32.9	16,819	0.20%
2021/11/25	94.8	86.22	94.6	86.39	85.80	0.3	16,717	0.00%
2021/11/24	258.3	88.81	194.5	88.27	87.30	63.8	16,584	0.38%	大買/大賣/
2021/11/23	215.7	89.44	336.2	89.54	89.50	-120.5	16,358	-0.74%	大買/大賣/鉅額交易
2021/11/22	460.7	89.20	423	89.13	88.40	37.7	15,994	0.24%	大買/大賣/
2021/11/19	300.8	87.46	386.1	87.75	87.60	-85.3	15,509	-0.55%	大買/大賣/
2021/11/18	82.3	84.30	121.6	84.09	83.50	-39.3	15,085	-0.26%	大賣/
2021/11/17	45.1	82.03	51.1	82.29	82.50	-6	14,939	-0.04%
2021/11/16	70.4	81.64	96.2	81.54	82.00	-25.9	14,907	-0.17%
2021/11/15	152.3	81.50	128.3	81.42	81.20	24	14,880	0.16%	大買/大賣/
2021/11/12	412.9	83.36	261.6	82.90	81.50	151.3	14,743	1.03%	大買/大賣/鉅額交易
2021/11/11	319.2	89.21	345.8	89.61	89.40	-26.6	14,245	-0.19%	大買/大賣/
2021/11/10	304.2	87.44	329.7	87.76	88.40	-25.5	14,017	-0.18%	大買/大賣/
2021/11/09	439.9	85.83	536.3	85.86	87.50	-96.3	13,647	-0.71%	大買/大賣/
2021/11/08	29.1	80.16	25	80.35	80.40	4.1	12,955	0.03%
2021/11/05	77.3	79.66	71.1	79.81	80.90	6.2	13,030	0.05%
2021/11/04	31.2	80.56	52.1	80.38	80.10	-20.9	13,254	-0.16%
2021/11/03	34.4	80.41	78.2	80.89	81.30	-43.8	13,560	-0.32%
2021/11/02	187.1	82.12	168.6	81.66	80.20	18.5	13,624	0.14%	大買/大賣/
2021/11/01	146.7	82.70	105.6	82.58	82.20	41.1	13,410	0.31%	大買/大賣/
2021/10/29	127.6	81.94	198	82.14	82.90	-70.4	13,341	-0.53%	大買/大賣/
2021/10/28	254.2	82.61	206.2	82.12	81.00	48	13,297	0.36%	大買/大賣/
2021/10/27	155.5	81.20	160.8	80.95	82.10	-5.3	13,022	-0.04%	大買/大賣/
2021/10/26	229.9	81.43	297	81.48	82.10	-67.1	12,753	-0.53%	大買/大賣/
2021/10/25	874.6	85.00	661.4	84.59	84.30	213.2	12,388	1.72%	大買/大賣/鉅額交易
2021/10/22	647.2	81.96	901	82.67	85.00	-253.9	11,636	-2.18%	大買/大賣/鉅額交易
2021/10/21	201.4	77.70	186.5	77.58	77.30	14.9	10,514	0.14%	大買/大賣/
2021/10/20	61.3	75.44	36.1	75.54	75.50	25.2	10,320	0.24%
2021/10/19	49	74.98	39.3	75.09	75.60	9.8	10,344	0.09%
2021/10/18	10	73.00	42	73.06	73.10	-32	10,344	-0.31%
2021/10/15	27.9	72.95	42	72.96	72.90	-14.1	10,439	-0.13%
2021/10/14	51.1	71.89	57.1	71.92	71.40	-6	10,632	-0.06%
2021/10/13	152.6	73.40	163.3	72.95	71.80	-10.7	10,700	-0.10%	大買/大賣/
2021/10/12	75.6	74.10	43.3	73.56	73.00	32.4	10,765	0.30%
2021/10/08	58.1	76.14	35.4	75.93	75.90	22.7	10,816	0.21%
2021/10/07	57.3	76.02	71.6	76.16	76.50	-14.3	10,886	-0.13%
2021/10/06	66.1	74.86	49.6	74.47	73.80	16.5	11,078	0.15%
2021/10/05	79.7	74.03	101.2	73.92	75.60	-21.5	11,232	-0.19%	大賣/
2021/10/04	111.1	74.50	126.3	74.57	73.60	-15.1	11,267	-0.13%	大買/大賣/
2021/10/01	153.4	75.84	195.5	75.39	73.60	-42.1	11,609	-0.36%	大買/大賣/
2021/09/30	189.5	78.77	156.1	78.67	79.20	33.5	11,868	0.28%	大買/大賣/
2021/09/29	155.7	79.49	183.7	79.40	79.00	-28	11,895	-0.24%	大買/大賣/
2021/09/28	467.6	81.61	372.8	80.78	79.80	94.7	11,976	0.79%	大買/大賣/
2021/09/27	309.8	84.26	283	84.23	84.30	26.9	11,730	0.23%	大買/大賣/
2021/09/24	585.3	83.64	635.1	83.47	83.70	-49.8	11,591	-0.43%	大買/大賣/
2021/09/23	425.6	81.28	405.7	81.57	83.30	19.9	11,156	0.18%	大買/大賣/
2021/09/22	329.1	79.24	324.9	79.34	79.80	4.1	10,860	0.04%	大買/大賣/
2021/09/17	201.7	77.67	248.7	77.78	78.80	-47	10,794	-0.44%	大買/大賣/
2021/09/16	74	75.98	97.4	75.78	76.30	-23.3	10,785	-0.22%
2021/09/15	41.3	74.36	60.1	74.35	73.90	-18.8	11,133	-0.17%
2021/09/14	39	74.81	36	74.89	74.70	3	11,581	0.03%
2021/09/13	41.4	74.98	35.1	75.11	74.30	6.3	12,616	0.05%
2021/09/10	120.7	75.63	86.3	75.56	75.30	34.4	13,771	0.25%	大買/
2021/09/09	39.3	74.75	57.1	74.65	75.10	-17.8	14,436	-0.12%
2021/09/08	117	74.77	162.3	74.34	73.50	-45.4	14,454	-0.31%	大買/大賣/
2021/09/07	397.7	76.85	383.6	76.46	76.60	14.1	14,388	0.10%	大買/大賣/
2021/09/06	144.1	76.39	155.4	76.40	76.40	-11.3	14,153	-0.08%	大買/大賣/
2021/09/03	313.8	76.16	258.8	75.90	75.30	55.1	14,045	0.39%	大買/大賣/
2021/09/02	142.8	74.43	117.8	74.69	74.90	25	14,085	0.18%	大買/大賣/
2021/09/01	120.7	72.57	145.5	72.70	73.10	-24.8	14,587	-0.17%	大買/大賣/
2021/08/31	6	69.25	24	69.43	69.50	-18	15,460	-0.12%
2021/08/30	18	68.86	6.4	69.06	69.70	11.6	15,755	0.07%
2021/08/27	40.3	69.05	9.5	69.44	69.00	30.7	15,842	0.19%
2021/08/26	35	69.97	3.9	70.08	69.80	31.2	15,894	0.20%
2021/08/25	13.3	70.41	2	70.15	70.50	11.3	16,004	0.07%
2021/08/24	18.2	69.98	8.1	69.87	69.80	10.1	16,100	0.06%
2021/08/23	17.1	72.17	9.2	72.17	72.40	7.9	16,291	0.05%
2021/08/20	7	70.80	56.5	70.72	70.90	-49.5	16,409	-0.30%
2021/08/19	23.2	70.58	37	71.04	69.80	-13.8	16,604	-0.08%
2021/08/18	29.1	69.60	38.6	69.18	70.70	-9.6	16,603	-0.06%
2021/08/17	16.2	68.19	12.1	68.71	67.80	4.1	16,693	0.02%
2021/08/16	33.8	68.52	28.6	69.12	69.50	5.2	16,721	0.03%
2021/08/13	38.7	71.75	36.1	71.73	71.00	2.6	16,674	0.02%
2021/08/12	22.4	72.43	10	73.52	72.50	12.4	16,647	0.07%
2021/08/11	33.4	73.00	44.2	73.07	72.30	-10.8	16,658	-0.07%
2021/08/10	166.7	73.20	70.7	73.10	73.00	96	16,637	0.58%	大買/
2021/08/09	351.2	78.62	317.2	78.18	76.80	33.9	16,444	0.21%	大買/大賣/
2021/08/06	66.8	78.48	113.1	78.39	79.40	-46.3	16,208	-0.29%	大賣/
2021/08/05	50.4	76.76	24.2	76.84	76.80	26.2	16,215	0.16%
2021/08/04	80.5	78.32	64	78.33	77.80	16.5	16,376	0.10%
2021/08/03	41.2	77.34	66.3	77.02	77.70	-25.1	16,493	-0.15%
2021/08/02	25.5	74.35	9	74.54	75.00	16.5	16,477	0.10%
2021/07/30	16	74.24	18.1	74.45	75.20	-2.1	16,684	-0.01%
2021/07/29	23.1	74.31	15	74.47	74.90	8.1	16,839	0.05%
2021/07/28	23.1	72.91	39.1	73.97	74.80	-16	17,040	-0.09%
2021/07/27	31.1	75.34	31.8	75.43	75.10	-0.7	17,077	0.00%
2021/07/26	11.1	75.69	22.1	75.76	75.60	-11	17,193	-0.06%
2021/07/23	37.2	75.26	42.2	75.00	74.80	-5	17,292	-0.03%
2021/07/22	26.4	75.38	34.3	75.54	75.00	-7.9	17,352	-0.05%
2021/07/21	37.4	75.76	47.1	75.69	74.60	-9.7	17,580	-0.06%
2021/07/20	58.4	75.05	94.8	74.94	75.30	-36.4	17,663	-0.21%
2021/07/19	60.1	78.02	26.5	78.07	77.70	33.6	17,492	0.19%
2021/07/16	66.1	79.50	118.5	79.38	79.30	-52.4	17,445	-0.30%	大賣/
2021/07/15	90.8	79.31	43.6	79.21	79.10	47.2	17,289	0.27%
2021/07/14	63.3	80.49	88.4	80.44	80.50	-25	17,237	-0.15%
2021/07/13	110.2	80.76	154.7	80.87	79.80	-44.5	17,153	-0.26%	大買/大賣/
2021/07/12	87.3	78.91	143	78.66	79.00	-55.6	16,887	-0.33%	大賣/
2021/07/09	127.1	80.82	105.5	80.72	80.40	21.6	16,634	0.13%	大買/大賣/
2021/07/08	330	82.92	317.9	82.92	82.70	12.2	16,545	0.07%	大買/大賣/
2021/07/07	303.3	80.98	314.1	81.28	82.10	-10.8	16,131	-0.07%	大買/大賣/
2021/07/06	139.6	78.17	98.6	77.83	77.60	40.9	15,659	0.26%	大買/
2021/07/05	137.6	80.00	87.3	80.02	79.00	50.3	15,786	0.32%	大買/
2021/07/02	101	78.39	85.2	78.62	78.70	15.8	15,915	0.10%	大買/
2021/07/01	71	80.30	85.2	80.27	79.50	-14.2	15,787	-0.09%
2021/06/30	102.6	80.58	62.4	80.88	80.70	40.2	15,668	0.26%	大買/
2021/06/29	114.4	80.99	78.1	81.15	81.00	36.2	15,594	0.23%	大買/
2021/06/28	165.2	81.40	118.7	81.15	81.10	46.6	15,419	0.30%	大買/大賣/
2021/06/25	153	81.20	152.4	80.70	80.70	0.6	15,092	0.00%	大買/大賣/
2021/06/24	278.1	83.70	204.2	83.61	82.30	73.9	14,843	0.50%	大買/大賣/
2021/06/23	251.2	82.41	243.3	82.10	82.00	7.9	14,480	0.05%	大買/大賣/
2021/06/22	869.1	83.79	885.1	83.75	82.00	-16	14,077	-0.11%	大買/大賣/
2021/06/21	749.2	79.39	737.4	79.44	82.00	11.9	13,136	0.09%	大買/大賣/
2021/06/18	332.7	74.68	477.9	75.03	77.20	-145.1	12,122	-1.20%	大買/大賣/鉅額交易
2021/06/17	34.2	69.84	70.7	70.03	70.70	-36.5	11,358	-0.32%
2021/06/16	32	70.56	28	70.44	69.90	4	11,289	0.04%
2021/06/15	38.5	70.52	64.2	70.70	70.90	-25.7	11,253	-0.23%
2021/06/11	95.1	71.11	36.3	71.07	70.30	58.8	11,191	0.53%
2021/06/10	133.4	71.11	148.3	71.18	71.60	-15	11,122	-0.13%	大買/大賣/
2021/06/09	448.5	72.89	276	72.53	71.10	172.5	10,849	1.59%	大買/大賣/鉅額交易
2021/06/08	393	76.08	468.3	76.31	75.20	-75.3	10,195	-0.74%	大買/大賣/
2021/06/07	161	72.90	132.3	72.55	72.00	28.7	9,144	0.31%	大買/大賣/
2021/06/04	54.3	71.27	16.1	71.02	70.30	38.2	8,890	0.43%
2021/06/03	42.1	72.16	24	72.21	72.70	18	8,864	0.20%
2021/06/02	34.3	71.70	90.5	71.67	71.60	-56.2	8,812	-0.64%
2021/06/01	76.4	72.87	68.4	73.00	72.40	8	8,693	0.09%
2021/05/31	115.2	73.19	117	73.17	73.40	-1.8	8,592	-0.02%	大買/大賣/
2021/05/28	30.3	71.20	128.1	71.51	71.60	-97.8	8,360	-1.17%	大賣/
2021/05/27	63.2	70.22	117.8	70.32	70.30	-54.6	8,232	-0.66%	大賣/
2021/05/26	79.1	68.41	40.2	68.36	68.60	38.9	8,139	0.48%
2021/05/25	68	67.76	64.2	68.12	68.00	3.9	8,104	0.05%
2021/05/24	55.8	65.39	55.1	65.98	66.70	0.7	7,970	0.01%
2021/05/21	40.2	64.39	108.1	63.76	64.90	-67.9	7,908	-0.86%	大賣/
2021/05/20	46.1	61.47	38	61.75	60.90	8.1	7,816	0.10%
2021/05/19	38	61.16	43	61.49	62.20	-5	7,825	-0.06%
2021/05/18	41.3	60.30	27.3	60.75	61.70	14	7,774	0.18%
2021/05/17	21.2	57.66	43.1	57.70	57.00	-21.9	7,724	-0.28%
2021/05/14	52.1	60.87	69.4	60.93	60.30	-17.3	7,623	-0.23%
2021/05/13	35.2	57.35	52	56.72	58.30	-16.8	7,523	-0.22%
2021/05/12	129	60.28	132.2	59.89	57.60	-3.2	7,390	-0.04%	大買/大賣/
2021/05/11	191.7	64.50	257.3	64.04	63.80	-65.7	7,200	-0.91%	大買/大賣/
2021/05/10	86	68.63	71.3	68.62	69.20	14.7	7,016	0.21%
2021/05/07	163.1	70.24	137.6	70.90	69.90	25.5	6,945	0.37%	大買/大賣/
2021/05/06	130.3	69.88	93.8	69.95	69.30	36.6	6,817	0.54%	大買/
2021/05/05	86.3	69.67	123.3	70.44	69.20	-37	6,649	-0.56%	大賣/
2021/05/04	76.5	66.14	70.4	65.72	67.60	6.1	6,458	0.09%
2021/05/03	136.4	70.21	73.2	69.78	68.10	63.2	6,366	0.99%	大買/
2021/04/29	102.3	71.10	75.1	70.93	71.20	27.1	6,258	0.43%	大買/
2021/04/28	73.4	70.78	53.3	71.06	71.70	20.1	6,246	0.32%
2021/04/27	169.4	70.53	122.5	71.00	70.50	46.9	6,318	0.74%	大買/大賣/
2021/04/26	71.4	68.99	83.3	69.09	69.60	-11.9	6,166	-0.19%
2021/04/23	10.2	66.47	24.1	66.45	66.60	-14	6,249	-0.22%
2021/04/22	36.7	67.47	67	68.47	66.60	-30.3	6,534	-0.46%
2021/04/21	55.9	69.16	7.7	69.09	69.10	48.2	7,234	0.67%
2021/04/20	35.5	69.44	20.4	69.49	69.90	15.1	7,608	0.20%
2021/04/19	18.1	68.60	17	68.91	69.20	1	7,852	0.01%
2021/04/16	21.2	68.09	21.5	68.15	68.40	-0.3	7,881	0.00%
2021/04/15	16	68.34	31	68.44	68.30	-15	8,132	-0.18%
2021/04/14	53.9	67.73	44.2	67.51	67.80	9.8	8,175	0.12%
2021/04/13	43.9	69.72	59.8	70.00	69.10	-16	8,190	-0.19%
2021/04/12	74.8	69.38	59.3	68.99	68.70	15.5	8,233	0.19%
2021/04/09	173.2	71.07	136.2	70.30	69.50	37	8,411	0.44%	大買/大賣/
2021/04/08	206.1	71.35	212.1	72.06	72.40	-6	8,130	-0.07%	大買/大賣/
2021/04/07	67	68.62	85.3	68.35	68.90	-18.3	7,746	-0.24%
2021/04/06	10	67.59	23.8	67.73	67.70	-13.8	7,634	-0.18%
2021/04/01	121.7	67.95	79.2	67.79	67.40	42.5	7,628	0.56%	大買/
2021/03/31	51.8	67.62	67.1	67.71	68.20	-15.3	7,490	-0.20%
2021/03/30	29.7	66.77	12.1	66.84	66.70	17.6	7,394	0.24%
2021/03/29	53.1	67.04	52.2	67.00	66.50	0.8	7,363	0.01%
2021/03/26	59.3	67.42	17.6	67.21	67.20	41.7	7,317	0.57%
2021/03/25	17.7	66.99	32.6	67.26	67.20	-14.9	7,256	-0.20%
2021/03/24	57.5	67.02	38.3	66.87	66.20	19.3	7,234	0.27%
2021/03/23	46.3	67.06	116	67.16	67.80	-69.7	7,203	-0.97%	大賣/
2021/03/22	10	65.18	20.1	65.51	65.50	-10	7,134	-0.14%
2021/03/19	12.1	64.54	19.2	64.65	64.80	-7	7,195	-0.10%
2021/03/18	14	64.66	20.1	64.82	65.20	-6.1	7,232	-0.08%
2021/03/17	14	64.38	7	64.32	64.40	7	7,289	0.10%
2021/03/16	16.2	63.76	4.1	64.07	63.80	12.1	7,470	0.16%
2021/03/15	30.2	63.44	4.2	63.64	63.60	25.9	7,609	0.34%
2021/03/12	34.1	63.90	12	64.14	64.20	22.1	7,722	0.29%
2021/03/11	19.1	62.56	8	62.48	63.00	11.1	7,805	0.14%
2021/03/10	18.1	61.54	15.4	61.92	61.30	2.8	7,857	0.04%
2021/03/09	18.2	61.49	19.2	61.79	61.40	-1	7,927	-0.01%
2021/03/08	10.3	63.42	3	63.01	63.20	7.3	8,023	0.09%
2021/03/05	14.3	63.74	1	63.90	63.70	13.3	8,172	0.16%
2021/03/04	12.5	64.60	1	64.70	64.50	11.5	8,237	0.14%
2021/03/03	20.1	65.07	4	65.45	65.50	16.1	8,315	0.19%
2021/03/02	26.2	65.78	11	66.55	65.60	15.1	8,419	0.18%
2021/02/26	64	67.73	69	67.32	66.40	-5	8,549	-0.06%
2021/02/25	7.1	67.05	9	67.50	66.90	-1.9	8,558	-0.02%
2021/02/24	28.3	67.27	30.2	67.38	66.80	-1.9	8,717	-0.02%
2021/02/23	21	67.99	7	68.10	68.20	14	9,257	0.15%
2021/02/22	15.1	68.36	13.1	68.17	68.70	2	9,584	0.02%
2021/02/19	33	68.39	9.5	68.49	68.30	23.6	9,872	0.24%
2021/02/18	14	66.75	4	67.55	67.60	10	10,254	0.10%
2021/02/17	28.1	66.43	26	66.62	66.90	2.1	10,855	0.02%
2021/02/05	12	64.56	24	64.32	64.40	-12	11,866	-0.10%
2021/02/04	11.7	64.35	6.2	64.39	64.30	5.5	12,974	0.04%
2021/02/03	21.1	65.93	26	65.70	65.40	-5	13,374	-0.04%
2021/02/02	21	65.90	18	65.93	65.90	3	13,777	0.02%
2021/02/01	11.2	64.73	8.1	65.14	65.20	3	14,253	0.02%
2021/01/29	16	66.92	19	66.70	65.90	-3	14,457	-0.02%
2021/01/28	39.1	66.67	34.1	66.60	66.10	5	14,525	0.03%
2021/01/27	7.1	68.24	13	68.50	68.80	-5.9	14,495	-0.04%
2021/01/26	22.1	68.98	23	68.54	68.30	-0.9	14,520	-0.01%
2021/01/25	27	69.76	17.2	69.98	69.60	9.8	14,546	0.07%
2021/01/22	21.4	69.35	40.3	69.64	70.20	-18.9	14,602	-0.13%
2021/01/21	91	70.13	63.2	70.46	69.30	27.8	14,671	0.19%
2021/01/20	64.4	70.44	58.7	70.49	68.20	5.7	14,673	0.04%
2021/01/19	57.3	73.81	164.7	73.36	72.90	-107.4	14,604	-0.74%	大賣/鉅額交易
2021/01/18	138.2	74.57	149.8	74.55	73.50	-11.6	14,768	-0.08%	大買/大賣/
2021/01/15	260.4	74.56	226.6	74.55	74.70	33.8	14,622	0.23%	大買/大賣/
2021/01/14	524.3	74.64	427.2	74.72	75.50	97	14,387	0.67%	大買/大賣/
2021/01/13	150.6	70.71	169.9	70.45	71.00	-19.3	13,677	-0.14%	大買/大賣/
2021/01/12	90.1	68.67	97.6	68.76	68.10	-7.4	13,374	-0.06%
2021/01/11	26.2	66.77	17	66.92	67.00	9.2	13,214	0.07%
2021/01/08	48.8	67.66	67.9	67.70	67.90	-19.1	13,389	-0.14%
2021/01/07	10	65.28	26.1	65.30	65.40	-16.1	13,648	-0.12%
2021/01/06	34.1	65.08	28	65.08	64.30	6.1	14,153	0.04%
2021/01/05	45	65.65	26.4	65.72	65.70	18.6	14,123	0.13%
2021/01/04	64.2	64.88	76.1	65.66	67.50	-11.9	14,245	-0.08%
2020/12/31	18.1	66.24	10.2	66.12	66.10	7.8	14,178	0.06%
2020/12/30	42.8	66.71	19.2	66.54	66.50	23.6	14,273	0.17%
2020/12/29	19	67.06	15.1	67.00	67.00	3.9	14,523	0.03%
2020/12/28	19.2	67.16	3.1	67.04	66.80	16.1	14,671	0.11%
2020/12/25	6	67.78	2.2	67.72	67.60	3.9	14,938	0.03%
2020/12/24	15.2	68.41	22.1	68.44	68.60	-6.9	15,244	-0.05%
2020/12/23	20	67.12	23.1	67.03	67.60	-3.1	15,581	-0.02%
2020/12/22	21.5	67.28	25	67.67	66.10	-3.5	16,127	-0.02%
2020/12/21	3	66.57	9	66.56	66.70	-6	16,746	-0.04%
2020/12/18	14	67.52	13	67.60	67.40	1	17,535	0.01%
2020/12/17	18.1	67.77	24.1	67.87	68.10	-6	17,866	-0.03%
2020/12/16	36.8	67.25	39.7	67.21	67.10	-2.8	18,054	-0.02%
2020/12/15	30.7	67.71	25	67.42	67.10	5.7	18,176	0.03%
2020/12/14	15.1	69.40	6.4	69.43	69.40	8.7	18,524	0.05%
2020/12/11	36.1	69.30	47	69.26	69.00	-10.9	18,674	-0.06%
2020/12/10	126.9	69.16	60.1	68.95	69.00	66.8	18,797	0.36%	大買/
2020/12/09	84.4	71.58	54	71.51	71.40	30.4	18,740	0.16%
2020/12/08	84.2	71.43	69.3	72.01	72.70	15	18,731	0.08%
2020/12/07	58.4	70.86	46	70.87	70.70	12.4	18,804	0.07%
2020/12/04	42.5	71.47	50.2	71.25	71.00	-7.7	18,833	-0.04%
2020/12/03	33.4	71.42	23	71.60	71.90	10.4	19,037	0.05%
2020/12/02	47.1	72.58	31.2	73.29	72.20	15.8	19,184	0.08%
2020/12/01	84.6	72.38	64.1	72.43	72.50	20.5	19,539	0.10%
2020/11/30	38.3	74.40	31	74.28	73.90	7.3	19,890	0.04%
2020/11/27	72.1	74.50	40	74.61	75.00	32	20,117	0.16%
2020/11/26	46.1	74.72	28	74.73	74.80	18	20,501	0.09%
2020/11/25	107	75.89	83.2	75.64	74.90	23.8	21,382	0.11%	大買/
2020/11/24	72	76.56	62.4	76.99	76.50	9.6	21,732	0.04%
2020/11/23	56.3	76.64	95.3	76.85	77.20	-39	22,195	-0.18%
2020/11/20	472.2	77.99	471.2	77.68	76.50	0.9	22,460	0.00%	大買/大賣/
2020/11/19	170.1	76.77	190.3	76.87	77.00	-20.2	22,771	-0.09%	大買/大賣/
2020/11/18	136.2	75.17	152	75.26	75.60	-15.8	23,466	-0.07%	大買/大賣/
2020/11/17	218.5	74.84	197.1	74.78	73.90	21.4	24,136	0.09%	大買/大賣/
2020/11/16	503.4	76.59	511.1	76.49	77.30	-7.6	25,310	-0.03%	大買/大賣/
2020/11/13	839.1	76.48	696.1	76.18	74.90	143.1	25,493	0.56%	大買/大賣/鉅額交易
2020/11/12	465.4	74.90	541.1	74.71	77.00	-75.8	24,786	-0.31%	大買/大賣/
2020/11/11	223	71.02	174	70.50	70.00	49	24,383	0.20%	大買/大賣/
2020/11/10	210	72.43	226.2	72.59	71.80	-16.2	25,039	-0.06%	大買/大賣/
2020/11/09	167.1	72.16	228	71.89	71.70	-60.9	25,864	-0.24%	大買/大賣/
2020/11/06	129.1	70.08	142.1	69.10	68.00	-13	26,161	-0.05%	大買/大賣/
2020/11/05	32	69.12	68	69.05	69.00	-36	26,226	-0.14%
2020/11/04	52	67.58	58	67.47	68.40	-6	26,856	-0.02%
2020/11/03	21	67.23	25	67.15	67.30	-4	26,893	-0.01%
2020/11/02	26	66.23	148	66.16	66.10	-122	26,996	-0.45%	大賣/鉅額交易
2020/10/30	55	67.03	26	67.04	67.30	29	27,133	0.11%
2020/10/29	50	66.86	63	66.45	68.00	-13	27,175	-0.05%
2020/10/28	62.2	68.68	41	68.45	68.10	21.2	27,176	0.08%
2020/10/27	50.1	70.47	35.1	70.40	70.10	15	27,215	0.06%
2020/10/26	228.1	71.66	245	71.27	70.70	-16.9	27,195	-0.06%	大買/大賣/
2020/10/23	44	69.38	64	69.54	69.60	-20	27,086	-0.07%
2020/10/22	36	67.63	47	67.63	68.00	-11	27,254	-0.04%
2020/10/21	25	69.26	25	68.63	68.60	0	27,374	0.00%
2020/10/20	90	69.60	61	69.46	69.20	29	27,694	0.10%
2020/10/19	57.1	69.87	90	69.48	70.40	-32.9	28,158	-0.12%
2020/10/16	151	69.01	132	68.80	68.10	19	28,794	0.07%	大買/大賣/
2020/10/15	341	72.23	270	71.74	70.00	71	29,137	0.24%	大買/大賣/
2020/10/14	210	72.72	256	72.64	74.50	-46	28,840	-0.16%	大買/大賣/
2020/10/13	53	69.24	46	69.39	69.90	7	28,733	0.02%
2020/10/12	58	69.34	109	69.50	69.80	-51	29,228	-0.17%	大賣/
2020/10/08	139	68.71	84.2	68.43	68.00	54.8	29,995	0.18%	大買/
2020/10/07	38	68.56	53	68.79	69.20	-15	30,206	-0.05%
2020/10/06	171	68.74	174	68.41	68.40	-3	30,579	-0.01%	大買/大賣/
2020/10/05	44.1	67.00	61	67.48	68.00	-16.9	31,163	-0.05%
2020/09/30	176.1	65.56	167	65.59	67.10	9.1	31,334	0.03%	大買/大賣/
2020/09/29	194	66.02	240	66.09	66.40	-46	31,472	-0.15%	大買/大賣/
2020/09/28	255	65.10	275	65.18	65.00	-20	31,283	-0.06%	大買/大賣/
2020/09/25	434	66.65	439	66.41	65.20	-5	31,030	-0.02%	大買/大賣/
2020/09/24	334	69.34	276	68.10	65.30	58	30,665	0.19%	大買/大賣/
2020/09/23	632	71.61	539	71.61	71.00	93	30,315	0.31%	大買/大賣/
2020/09/22	154	69.24	126	69.51	68.70	28	29,766	0.09%	大買/大賣/
2020/09/21	49	68.90	81	69.34	68.40	-32	29,502	-0.11%
2020/09/18	45	68.34	93	68.48	67.30	-48	29,308	-0.16%
2020/09/17	239	68.18	226	68.15	67.60	13	29,221	0.04%	大買/大賣/
2020/09/16	35	66.43	63	66.42	66.40	-28	28,932	-0.10%
2020/09/15	84	65.58	50	65.62	65.30	34	28,897	0.12%
2020/09/14	32	64.28	44	63.95	64.60	-12	28,820	-0.04%
2020/09/11	29	62.90	26	62.90	62.50	3	28,735	0.01%
2020/09/10	56.1	65.12	123	65.23	64.10	-67	28,654	-0.23%	大賣/
2020/09/09	90	64.80	27	64.40	64.20	63	28,507	0.22%
2020/09/08	111	64.99	187.1	64.91	65.00	-76.1	28,407	-0.27%	大買/大賣/
2020/09/07	162	67.12	130	66.50	66.20	32	28,177	0.11%	大買/大賣/
2020/09/04	273	67.75	320	67.84	68.10	-47	28,119	-0.17%	大買/大賣/
2020/09/03	334	68.64	315	68.15	67.10	19	27,748	0.07%	大買/大賣/
2020/09/02	236	67.19	346	67.40	67.80	-110	27,642	-0.40%	大買/大賣/鉅額交易
2020/09/01	280	68.03	187.2	67.83	67.20	92.9	27,412	0.34%	大買/大賣/
2020/08/31	394	68.62	442	68.74	70.20	-48	27,002	-0.18%	大買/大賣/
2020/08/28	247.2	64.85	235	64.51	64.60	12.2	26,195	0.05%	大買/大賣/
2020/08/27	233	68.50	212	68.25	67.40	21	25,895	0.08%	大買/大賣/
2020/08/26	187.1	67.97	187.5	67.87	67.70	-0.5	25,662	0.00%	大買/大賣/
2020/08/25	487	67.04	569	67.18	68.50	-82	25,463	-0.32%	大買/大賣/
2020/08/24	536	65.44	512	65.49	64.70	24	24,705	0.10%	大買/大賣/
2020/08/21	396	62.08	430	62.51	63.80	-34	24,012	-0.14%	大買/大賣/
2020/08/20	1,138.5	62.55	875	60.88	58.50	263.5	23,083	1.14%	大買/大賣/鉅額交易
2020/08/19	227	60.19	257.2	60.49	62.90	-30.2	21,579	-0.14%	大買/大賣/
2020/08/18	100	56.86	115	56.88	57.20	-15	20,906	-0.07%	大賣/
2020/08/17	314	57.61	308	57.30	56.50	6	20,757	0.03%	大買/大賣/
2020/08/14	510	56.03	495	55.78	56.60	15	20,204	0.07%	大買/大賣/
2020/08/13	191	53.94	202	54.94	55.60	-11	19,182	-0.06%	大買/大賣/
2020/08/12	118	48.78	187.2	49.00	50.60	-69.2	18,005	-0.38%	大買/大賣/
2020/08/11	61.4	46.22	29	46.14	46.05	32.4	17,380	0.19%
2020/08/10	166	49.81	172.1	49.02	47.20	-6.1	17,219	-0.04%	大買/大賣/
2020/08/07	15	46.96	13.3	47.12	47.05	1.7	16,564	0.01%
2020/08/06	40.1	46.48	18	46.59	46.55	22.1	16,500	0.13%
2020/08/05	43.1	46.82	35	46.65	47.30	8.1	16,438	0.05%
2020/08/04	13	45.38	33	45.16	45.30	-20	16,386	-0.12%
2020/08/03	43	46.01	40	46.17	45.85	3	16,611	0.02%
2020/07/31	46	46.83	27	46.80	47.20	19	16,589	0.11%
2020/07/30	50	46.54	50	46.40	46.25	0	16,571	0.00%
2020/07/29	28	46.72	20	46.63	46.20	8	16,763	0.05%
2020/07/28	29.2	47.30	66	46.83	46.00	-36.8	16,880	-0.22%
2020/07/27	56	48.49	71.3	48.12	47.95	-15.3	16,831	-0.09%
2020/07/24	130	49.56	151	48.95	48.55	-21	16,843	-0.12%	大買/大賣/
2020/07/23	459.5	51.73	330	51.36	50.90	129.5	16,970	0.76%	大買/大賣/鉅額交易
2020/07/22	229.5	50.55	217	50.59	52.30	12.5	16,677	0.07%	大買/大賣/
2020/07/21	140	48.53	147	48.56	48.30	-7	16,103	-0.04%	大買/大賣/
2020/07/20	29	46.31	32	46.32	46.90	-3	15,716	-0.02%
2020/07/17	126	46.76	153	46.72	46.45	-27	15,672	-0.17%	大買/大賣/
2020/07/16	217	46.39	172	46.43	47.45	45	15,488	0.29%	大買/大賣/
2020/07/15	300	47.19	324	46.97	45.20	-24	15,185	-0.16%	大買/大賣/
2020/07/14	130.5	45.33	74	44.93	45.00	56.5	14,389	0.39%	大買/
2020/07/13	133	43.90	186	44.55	45.40	-53	14,459	-0.37%	大買/大賣/
2020/07/10	281	44.17	206	43.76	42.00	75	14,131	0.53%	大買/大賣/
2020/07/09	67	42.82	65	42.82	43.15	2	13,294	0.02%
2020/07/08	64	42.52	162	42.33	42.60	-98	12,977	-0.76%	大賣/
2020/07/07	51	41.10	10	40.81	40.60	41	12,567	0.33%
2020/07/06	20	41.27	6	41.36	41.35	14	12,500	0.11%
2020/07/03	21	41.09	46	41.03	40.85	-25	12,477	-0.20%
2020/07/02	96	42.49	73	42.48	41.85	23	12,472	0.18%
2020/07/01	56	42.58	80.1	42.67	42.45	-24.1	12,266	-0.20%
2020/06/30	7	41.60	9	41.32	41.75	-2	12,036	-0.02%
2020/06/29	5	40.84	12	40.57	40.75	-7	11,980	-0.06%
2020/06/24	24	41.08	6	40.99	40.95	18	11,969	0.15%
2020/06/23	16	41.56	16	41.66	41.25	0	11,948	0.00%
2020/06/22	57.3	41.75	36	41.69	41.25	21.3	11,901	0.18%
2020/06/19	30	41.77	19	41.90	41.35	11	11,909	0.09%
2020/06/18	5	41.32	4	41.35	41.40	1	11,970	0.01%
2020/06/17	4	40.98	5	41.01	40.95	-1	12,031	-0.01%
2020/06/16	5	40.30	6	40.51	40.70	-1	12,087	-0.01%
2020/06/15	14	39.50	13	39.89	39.40	1	12,332	0.01%
2020/06/12	14	38.81	10	38.83	39.30	4	12,463	0.03%
2020/06/11	17	40.13	39	40.42	39.75	-22	12,588	-0.17%
2020/06/10	29	41.53	34	41.28	41.70	-5	12,541	-0.04%
2020/06/09	87	42.07	193	42.00	41.00	-106	12,650	-0.84%	大賣/鉅額交易
2020/06/08	143	41.01	8	41.16	40.85	135	12,472	1.08%	大買/鉅額交易
2020/06/05	3	40.87	23	40.69	40.90	-20	12,897	-0.16%
2020/06/04	24	41.05	33	41.25	40.85	-9	13,067	-0.07%
2020/06/03	44	41.95	34	41.91	42.10	10	13,037	0.08%
2020/06/02	28	41.23	53	41.59	41.70	-25	12,930	-0.19%
2020/06/01	16	39.85	54	40.02	40.55	-38	12,683	-0.30%
2020/05/29	10	38.48	12	38.65	39.95	-2	12,475	-0.02%
2020/05/28	43	38.91	44	39.15	38.60	-1	12,399	-0.01%
2020/05/27	17.1	37.82	19	37.84	37.60	-1.9	12,113	-0.02%
2020/05/26	8	37.94	6	38.10	37.90	2	12,229	0.02%
2020/05/25	10	36.96	14	36.73	37.55	-4	12,468	-0.03%
2020/05/22	50	38.35	67	38.20	37.35	-17	12,402	-0.14%
2020/05/21	13	39.10	15	39.02	39.50	-2	12,280	-0.02%
2020/05/20	6	37.41	14	37.46	37.80	-8	12,207	-0.07%
2020/05/19	7	37.53	6	37.48	37.20	1	12,193	0.01%
2020/05/18	32	37.20	16	37.18	36.95	16	12,157	0.13%
2020/05/15	45	38.85	26	38.80	38.40	19	12,003	0.16%
2020/05/14	19	39.96	25	39.96	39.15	-6	11,890	-0.05%
2020/05/13	16	40.46	35	40.62	40.55	-19	11,850	-0.16%
2020/05/12	63	40.74	52	40.59	40.55	11	12,061	0.09%
2020/05/11	50	40.82	94	41.00	40.85	-44	12,049	-0.37%
2020/05/08	92	41.53	29	41.23	40.70	63	11,921	0.53%
2020/05/07	16	41.69	20	41.69	41.95	-4	11,597	-0.03%
2020/05/06	27	41.77	28	41.50	41.50	-1	11,546	-0.01%
2020/05/05	76	42.31	76	42.12	42.00	0	11,485	0.00%
2020/05/04	50	41.24	46	41.50	41.80	4	11,259	0.04%
2020/04/30	54	40.50	40	40.73	40.80	14	11,025	0.13%
2020/04/29	49	40.26	43	40.51	40.30	6	10,904	0.06%
2020/04/28	83	40.02	94	39.94	39.75	-11	10,784	-0.10%
2020/04/27	29	38.43	29	38.54	38.65	0	10,366	0.00%
2020/04/24	10	36.98	32	37.33	37.30	-22	10,092	-0.22%
2020/04/23	49	37.13	31	36.80	36.60	18	9,900	0.18%
2020/04/22	27	36.31	46	36.06	36.95	-19	9,717	-0.20%
2020/04/21	73	36.76	43.2	36.57	35.70	29.8	9,526	0.31%
2020/04/20	37.2	36.84	26	36.56	37.50	11.2	9,273	0.12%
2020/04/17	49	35.95	63	35.63	35.25	-14	9,003	-0.16%
2020/04/16	43	35.39	56	35.15	35.10	-13	8,806	-0.15%
2020/04/15	6	33.41	23	33.28	33.75	-17	8,357	-0.20%
2020/04/14	8	32.58	15	32.60	32.60	-7	8,259	-0.08%
2020/04/13	30	32.34	10	32.22	32.10	20	8,284	0.24%
2020/04/10	7	32.03	14	32.13	32.15	-7	8,352	-0.08%
2020/04/09	9	32.01	14	32.10	31.75	-5	8,484	-0.06%
2020/04/08	9	32.27	11	32.35	32.50	-2	8,949	-0.02%
2020/04/07	44	32.79	49	32.83	32.80	-5	8,900	-0.06%
2020/04/06	11	30.78	26	30.78	31.30	-15	8,739	-0.17%
2020/04/01	5	30.10	5	30.06	30.25	0	8,689	0.00%
2020/03/31	1	29.80	3	30.15	30.15	-2	8,806	-0.02%
2020/03/30	7	29.27	5	29.10	29.95	2	8,808	0.02%
2020/03/27	22	30.29	11	29.72	29.00	11	8,801	0.12%
2020/03/26	5	29.49	14	29.71	30.10	-9	8,744	-0.10%
2020/03/25	15	29.92	16	29.96	29.55	-1	8,716	-0.01%
2020/03/24	43	29.53	35	29.68	29.10	8	8,576	0.09%
2020/03/23	23	28.15	14	28.51	28.55	9	8,410	0.11%
2020/03/20	18	27.93	48	28.24	28.40	-30	8,459	-0.35%
2020/03/19	45	25.46	45	26.93	25.85	0	8,513	0.00%
2020/03/18	19	28.33	23	28.26	27.50	-4	8,237	-0.05%
2020/03/17	45	27.70	20	27.55	27.00	25	8,057	0.31%
2020/03/16	32	29.91	11	29.34	28.75	21	7,850	0.27%
2020/03/13	23	29.16	41	29.37	30.20	-18	7,705	-0.23%
2020/03/12	53	32.90	30	32.88	32.20	23	7,463	0.31%
2020/03/11	125	35.67	128	35.41	34.50	-3	7,255	-0.04%	大買/大賣/
2020/03/10	23	34.52	80	33.89	35.15	-57	6,764	-0.84%
2020/03/09	22	32.91	5	33.20	32.45	17	6,540	0.26%
2020/03/06	16	34.23	37	34.29	34.45	-21	6,403	-0.33%
2020/03/05	7	34.14	10	34.15	34.10	-3	6,383	-0.05%
2020/03/04	9	32.82	12	32.97	32.95	-3	6,317	-0.05%
2020/03/03	4	33.24	2	33.10	33.00	2	6,295	0.03%
2020/03/02	35	32.82	25	32.55	32.55	10	6,250	0.16%
2020/02/27	42	34.31	34	33.84	33.00	8	6,202	0.13%
2020/02/26	76	34.74	68	34.77	34.80	8	6,050	0.13%
2020/02/25	2	33.03	4	32.84	33.60	-2	5,733	-0.03%
2020/02/24	17	32.87	0	0.00	33.00	17	5,674	0.30%
2020/02/21	42	33.74	9	33.74	33.80	33	5,650	0.58%
2020/02/20	7	34.60	1	34.50	34.45	6	5,563	0.11%
2020/02/19	3	34.82	4	34.98	34.75	-1	5,557	-0.02%
2020/02/18	5	34.61	8	34.76	34.80	-3	5,584	-0.05%
2020/02/17	18	34.86	3	34.88	34.55	15	5,624	0.27%
2020/02/14	11	35.00	6	35.02	34.95	5	5,613	0.09%
2020/02/13	47	35.66	59	35.29	35.00	-12	5,576	-0.22%
2020/02/12	25	33.76	16	33.88	33.80	9	5,354	0.17%
2020/02/11	5	33.53	7	33.49	33.55	-2	5,358	-0.04%
2020/02/10	2	32.73	3	32.73	33.20	-1	5,433	-0.02%
2020/02/07	5	33.23	0	0.00	33.05	5	5,485	0.09%
2020/02/06	16	33.84	8	34.04	34.00	8	5,502	0.15%
2020/02/05	23	33.44	5	33.40	33.75	18	5,462	0.33%
2020/02/04	13	33.59	5	33.58	34.00	8	5,462	0.15%
2020/02/03	18	31.49	12	31.97	32.45	6	5,470	0.11%
2020/01/31	9	34.32	19	34.32	34.15	-10	5,387	-0.19%
2020/01/30	24	36.06	26	36.00	36.00	-2	5,441	-0.04%
2020/01/20	2	39.93	7	40.00	40.00	-5	5,421	-0.09%
2020/01/17	1	39.90	0	0.00	39.75	1	5,642	0.02%
2020/01/16	3	40.03	5	40.04	40.00	-2	5,792	-0.03%
2020/01/15	7	40.00	0	0.00	40.00	7	5,982	0.12%
2020/01/14	13	40.10	0	0.00	40.10	13	6,268	0.21%
2020/01/13	5	39.72	1	39.80	39.70	4	6,312	0.06%
2020/01/10	16	39.27	6	39.15	39.15	10	6,470	0.15%
2020/01/09	4	39.61	5	39.84	39.40	-1	6,519	-0.02%
2020/01/08	24	39.63	17	39.82	39.20	7	6,725	0.10%
2020/01/07	13	39.73	8	39.82	39.65	5	6,833	0.07%
2020/01/06	35	39.97	1	40.30	39.90	34	7,035	0.48%
2020/01/03	15	41.67	4	42.49	41.25	11	7,078	0.16%
2020/01/02	55	43.27	61	43.36	42.75	-6	7,238	-0.08%
2019/12/31	2	41.10	1	41.20	41.65	1	7,322	0.01%
2019/12/30	2	40.98	3	41.10	41.00	-1	7,451	-0.01%
2019/12/27	3	41.62	3	41.67	41.35	0	7,669	0.00%
2019/12/26	7	42.00	14	42.34	42.00	-7	7,832	-0.09%
2019/12/25	3	41.80	4	41.89	41.70	-1	7,730	-0.01%
2019/12/24	0	0.00	13	41.57	41.65	-13	7,883	-0.16%
2019/12/23	4	41.30	4	41.36	41.25	0	7,908	0.00%
2019/12/20	1	40.80	20	41.12	41.15	-19	7,907	-0.24%
2019/12/18	3	40.55	2	40.40	40.20	1	7,939	0.01%
2019/12/17	4	41.58	5	41.57	40.50	-1	8,126	-0.01%
2019/12/16	6	40.84	14	40.90	41.00	-8	8,033	-0.10%
2019/12/13	4	39.13	7	39.31	39.20	-3	7,981	-0.04%
2019/12/12	0	0.00	10	40.20	39.90	-10	8,314	-0.12%
2019/12/11	1	40.05	0	0.00	40.00	1	8,393	0.01%
2019/12/10	3	40.07	1	40.05	40.10	2	8,477	0.02%
2019/12/09	1	40.15	4	40.34	40.30	-3	8,590	-0.03%
2019/12/06	0	0.00	2	40.08	39.95	-2	8,664	-0.02%
2019/12/05	1	39.45	10	39.43	39.40	-9	8,762	-0.10%
2019/12/04	1	38.80	10	38.95	39.10	-9	9,005	-0.10%
2019/12/03	3	39.50	3	39.25	39.50	0	9,121	0.00%
2019/12/02	2	38.78	20	38.82	39.00	-18	9,258	-0.19%
2019/11/29	17	40.29	19	40.01	39.65	-2	9,350	-0.02%
2019/11/28	3	39.83	5	39.70	39.65	-2	9,492	-0.02%
2019/11/27	2	39.90	0	0.00	39.90	2	9,802	0.02%
2019/11/26	4	40.11	13	40.11	39.95	-9	9,948	-0.09%
2019/11/25	1	40.10	1	40.20	40.05	0	10,174	0.00%
2019/11/22	7	39.74	0	0.00	39.70	7	10,423	0.07%
2019/11/21	10	39.87	3	40.02	40.05	7	10,597	0.07%
2019/11/20	1	40.00	5	40.15	40.15	-4	10,987	-0.04%
2019/11/19	1	40.75	0	0.00	40.75	1	11,840	0.01%
2019/11/18	22	40.75	1	41.00	40.50	21	12,219	0.17%
2019/11/15	6	41.21	4	40.76	40.95	2	12,525	0.02%
2019/11/14	9	40.01	22	39.93	40.10	-13	12,677	-0.10%
2019/11/13	9	40.64	2	40.88	40.50	7	12,965	0.05%
2019/11/12	3	40.52	4	40.80	41.05	-1	13,248	-0.01%
2019/11/11	14	40.61	10	40.72	40.40	4	13,830	0.03%
2019/11/08	3	40.97	2	41.13	41.55	1	14,430	0.01%
2019/11/07	21	41.20	11	40.98	41.05	10	14,941	0.07%
2019/11/06	13	42.61	6	42.83	42.00	7	15,631	0.04%
2019/11/05	6	42.40	7	42.46	42.75	-1	15,919	-0.01%
2019/11/04	21	42.10	23	42.01	41.75	-2	16,127	-0.01%
2019/11/01	4	41.45	12	41.50	41.55	-8	16,260	-0.05%
2019/10/31	4	42.34	9	41.91	41.70	-5	16,596	-0.03%
2019/10/30	6	42.08	9	42.29	42.55	-3	17,041	-0.02%
2019/10/29	18	42.53	9	41.87	41.95	9	17,608	0.05%
2019/10/28	8	43.51	8	43.21	43.10	0	18,339	0.00%
2019/10/25	13	43.64	10	43.91	43.35	3	18,774	0.02%
2019/10/24	4	43.76	50	43.58	44.10	-46	18,821	-0.24%
2019/10/23	55	43.22	17	43.43	43.00	38	19,290	0.20%
2019/10/22	19	43.59	46	43.69	43.70	-27	20,332	-0.13%
2019/10/21	37	43.34	11	43.01	43.15	26	20,961	0.12%
2019/10/18	43	43.34	40	43.32	43.30	3	21,070	0.01%
2019/10/17	6	43.06	3	42.95	43.05	3	21,110	0.01%
2019/10/16	20	42.98	23	43.25	42.75	-3	21,209	-0.01%
2019/10/15	22	43.00	15	43.28	42.65	7	21,148	0.03%
2019/10/14	24	43.19	14	43.09	42.90	10	21,185	0.05%
2019/10/09	9	42.46	9	42.71	42.65	0	21,276	0.00%
2019/10/08	21	42.95	25	42.97	42.40	-4	21,402	-0.02%
2019/10/07	34	43.55	47	43.36	42.45	-13	21,383	-0.06%
2019/10/04	16	42.06	13	41.83	41.85	3	20,979	0.01%
2019/10/03	31	41.42	42	41.39	41.90	-11	21,015	-0.05%
2019/10/02	42	40.47	36	40.66	41.10	6	21,005	0.03%
2019/10/01	5	38.90	3	38.90	39.00	2	21,123	0.01%
2019/09/27	49	38.07	30	38.25	38.00	19	21,298	0.09%
2019/09/26	18	39.67	8	39.55	39.40	10	21,422	0.05%
2019/09/25	5	40.62	16	40.64	40.55	-11	21,920	-0.05%
2019/09/24	7	41.43	8	41.78	41.10	-1	22,596	0.00%
2019/09/23	4	41.58	7	41.61	41.45	-3	22,695	-0.01%
2019/09/20	22	41.67	27	41.60	41.45	-5	22,956	-0.02%
2019/09/19	15	40.84	2	40.85	40.80	13	23,402	0.06%
2019/09/18	18	40.93	7	41.03	40.85	11	23,695	0.05%
2019/09/17	65	41.07	47.3	40.86	40.70	17.7	23,761	0.07%
2019/09/16	24	42.78	14	42.79	42.55	10	23,913	0.04%
2019/09/12	2	42.85	8	42.78	42.85	-6	24,520	-0.02%
2019/09/11	37	42.63	38	42.43	42.45	-1	25,611	0.00%
2019/09/10	12	42.14	15	42.36	42.00	-3	25,918	-0.01%
2019/09/09	16	43.28	7	43.34	42.65	9	25,965	0.03%
2019/09/06	7	42.65	34	42.94	43.25	-27	25,997	-0.10%
2019/09/05	22	42.45	11	42.65	42.30	11	25,903	0.04%
2019/09/04	27	41.87	42	41.97	42.15	-15	25,949	-0.06%
2019/09/03	61	41.77	22	41.55	41.30	39	26,333	0.15%
2019/09/02	19	41.74	33	42.14	42.45	-14	26,674	-0.05%
2019/08/30	40	42.00	12	42.23	42.20	28	26,552	0.11%
2019/08/29	17	43.02	15	43.30	43.05	2	26,357	0.01%
2019/08/28	25	43.22	12	42.95	42.90	13	26,289	0.05%
2019/08/27	21	44.49	13	44.23	43.70	8	26,151	0.03%
2019/08/26	4	43.76	6	44.00	44.00	-2	26,124	-0.01%
2019/08/23	41	45.10	43	45.31	44.90	-2	26,066	-0.01%
2019/08/22	110	45.57	101	45.56	44.85	9	25,859	0.03%	大買/大賣/
2019/08/21	31	43.90	69	43.55	44.55	-38	25,391	-0.15%
2019/08/20	42	43.85	56	43.65	42.80	-14	25,310	-0.06%
2019/08/19	16	43.98	15	44.05	43.55	1	25,354	0.00%
2019/08/16	20	43.63	30	43.80	43.45	-10	25,543	-0.04%
2019/08/15	27	42.84	19	43.03	42.90	8	25,530	0.03%
2019/08/14	82	44.46	59	43.93	43.75	23	25,824	0.09%
2019/08/13	33	43.21	30	43.24	43.70	3	25,797	0.01%
2019/08/12	14	43.05	26	42.99	42.40	-12	25,834	-0.05%
2019/08/08	31	41.66	44	41.89	42.30	-13	25,657	-0.05%
2019/08/07	19	39.72	9	39.86	39.20	10	25,226	0.04%
2019/08/06	6	38.92	11	38.60	39.05	-5	25,345	-0.02%
2019/08/05	9	39.08	7	38.99	38.90	2	25,307	0.01%
2019/08/02	18	39.55	33	39.61	39.10	-15	25,515	-0.06%
2019/08/01	38	40.36	35	40.25	40.80	3	25,667	0.01%
2019/07/31	43	40.69	54	40.41	40.60	-11	25,540	-0.04%
2019/07/30	97	41.96	116.2	41.89	40.95	-19.2	25,754	-0.07%	大賣/
2019/07/29	79	46.29	78	46.19	45.45	1	25,319	0.00%
2019/07/26	50	45.52	47	45.69	45.30	3	25,442	0.01%
2019/07/25	116	46.29	57	45.99	45.70	59	25,583	0.23%	大買/
2019/07/24	79	45.07	115	45.37	46.90	-36	25,527	-0.14%	大賣/
2019/07/23	90	43.84	121	43.75	43.20	-31	24,542	-0.13%	大賣/
2019/07/22	5	40.91	16	41.05	41.40	-11	23,868	-0.05%
2019/07/19	26	40.70	15	40.63	40.25	11	23,885	0.05%
2019/07/18	31	40.05	15	40.37	39.85	16	23,960	0.07%
2019/07/17	11	40.66	19	40.53	40.80	-8	24,172	-0.03%
2019/07/16	24.3	41.25	5.3	41.34	41.05	19	24,273	0.08%
2019/07/15	16	41.63	26	41.63	41.90	-10	25,003	-0.04%
2019/07/12	21	41.25	6	41.64	41.00	15	25,090	0.06%
2019/07/11	5	41.10	17	41.61	41.45	-12	25,498	-0.05%
2019/07/10	17	40.37	21	40.47	40.80	-4	25,661	-0.02%
2019/07/09	13	39.60	21	39.68	39.90	-8	26,240	-0.03%
2019/07/08	34	40.24	35	40.14	40.20	-1	26,796	0.00%
2019/07/05	28	40.89	11	41.17	40.55	17	26,878	0.06%
2019/07/04	28	41.04	26	41.23	41.15	2	26,671	0.01%
2019/07/03	46	41.62	19	41.79	41.00	27	26,902	0.10%
2019/07/02	83	42.72	47	42.72	42.80	36	26,904	0.13%
2019/07/01	14	41.58	55	41.73	42.25	-41	26,499	-0.15%
2019/06/28	15	38.65	13	38.72	38.45	2	26,440	0.01%
2019/06/27	61	38.71	42	38.47	38.50	19	26,382	0.07%
2019/06/26	25	37.21	35	37.23	38.95	-10	26,184	-0.04%
2019/06/25	15	39.04	15	38.85	38.10	0	25,692	0.00%
2019/06/24	8	38.29	26	38.27	38.90	-18	25,466	-0.07%
2019/06/21	107	39.21	116	38.74	38.00	-9	25,449	-0.04%	大買/大賣/
2019/06/20	68	38.35	69	38.54	39.00	-1	25,223	0.00%
2019/06/19	60	37.55	105	37.23	37.90	-45	25,180	-0.18%	大賣/
2019/06/18	54	36.14	42	36.02	35.35	12	24,982	0.05%
2019/06/17	8	35.21	14	35.20	35.60	-6	24,647	-0.02%
2019/06/14	20	35.68	6	35.58	35.10	14	24,735	0.06%
2019/06/13	27	35.82	38	35.81	35.95	-11	24,689	-0.04%
2019/06/12	7	35.59	4	35.90	35.55	3	24,771	0.01%
2019/06/11	85	36.17	54	35.86	36.15	31	24,897	0.12%
2019/06/10	35	35.31	30	35.04	35.90	5	24,438	0.02%
2019/06/06	4	32.40	21	32.28	32.80	-17	24,129	-0.07%
2019/06/05	6	32.97	4	32.69	32.30	2	24,125	0.01%
2019/06/04	5	33.00	2	32.45	32.45	3	24,182	0.01%
2019/06/03	10	32.77	7	32.90	32.70	3	24,303	0.01%
2019/05/31	14	33.53	19	33.33	33.60	-5	24,420	-0.02%
2019/05/30	7	32.59	6	32.63	32.55	1	24,453	0.00%
2019/05/29	6	31.99	7	31.79	32.30	-1	24,765	0.00%
2019/05/28	35	32.83	33	32.80	32.60	2	25,141	0.01%
2019/05/27	20	32.20	22	32.01	32.50	-2	25,170	-0.01%
2019/05/24	44	33.41	42	33.63	32.20	2	25,386	0.01%
2019/05/23	20	32.76	11	33.11	32.95	9	25,066	0.04%
2019/05/22	39	34.79	33	34.80	34.25	6	24,779	0.02%
2019/05/21	38	35.02	31	34.98	35.60	7	24,518	0.03%
2019/05/20	35	35.23	30	35.31	34.35	5	24,024	0.02%
2019/05/17	45	37.82	43	38.12	36.00	2	23,691	0.01%
2019/05/16	61	40.57	33	40.24	39.70	28	23,149	0.12%
2019/05/15	64	42.54	43	42.18	41.95	21	22,880	0.09%
2019/05/14	15	40.49	29	40.98	42.50	-14	22,821	-0.06%
2019/05/13	24	40.65	9	40.86	40.10	15	22,711	0.07%
2019/05/10	47	40.66	47	40.59	40.80	0	22,735	0.00%
2019/05/09	77	42.16	64.7	40.53	40.00	12.3	22,433	0.05%
2019/05/08	45	42.65	40	42.75	42.65	5	21,888	0.02%
2019/05/07	75.3	45.22	70	45.07	42.85	5.3	21,520	0.02%
2019/05/06	35	43.69	40	43.91	44.40	-5	20,771	-0.02%
2019/05/03	33	43.81	63	44.07	44.05	-30	20,311	-0.15%
2019/05/02	33	42.76	28	42.85	42.85	5	19,694	0.03%
2019/04/30	25	42.03	27	41.70	42.80	-2	19,425	-0.01%
2019/04/29	6	39.13	17	39.49	40.00	-11	18,879	-0.06%
2019/04/26	19	40.37	9	40.02	39.80	10	18,621	0.05%
2019/04/25	3	40.92	7	40.50	41.20	-4	18,384	-0.02%
2019/04/24	19	41.24	22	41.01	40.70	-3	18,213	-0.02%
2019/04/23	47	40.77	29	40.34	40.30	18	17,968	0.10%
2019/04/22	21	41.53	20	42.09	41.75	1	17,814	0.01%
2019/04/19	102	43.26	94	43.41	42.00	8	17,647	0.05%	大買/
2019/04/18	80	42.84	77	42.68	42.80	3	16,714	0.02%
2019/04/17	53	43.45	56	43.46	43.25	-3	16,338	-0.02%
2019/04/16	62	41.42	56	41.55	41.50	6	15,775	0.04%
2019/04/15	54	42.12	40	42.39	42.90	14	15,316	0.09%
2019/04/12	35	38.99	41	39.00	39.15	-6	14,558	-0.04%
2019/04/11	13	37.15	59	37.01	37.00	-46	13,796	-0.33%
2019/04/10	38	36.12	18	35.94	35.80	20	13,578	0.15%
2019/04/09	43	37.01	45	37.63	36.00	-2	13,459	-0.01%
2019/04/08	30	36.75	38.2	37.03	36.70	-8.2	13,052	-0.06%
2019/04/03	26	36.14	26	35.96	35.70	0	12,792	0.00%
2019/04/02	67	36.30	78	36.33	35.50	-11	12,819	-0.09%
2019/04/01	20	34.76	22	34.77	34.95	-2	12,422	-0.02%
2019/03/29	39	34.50	13	34.75	34.20	26	12,350	0.21%
2019/03/28	9	33.92	7	34.04	34.55	2	12,263	0.02%
2019/03/27	14	34.79	9	34.92	34.65	5	12,117	0.04%
2019/03/26	29	35.13	36	34.60	34.40	-7	12,030	-0.06%
2019/03/25	26	35.39	34	35.34	35.20	-8	11,929	-0.07%
2019/03/22	52	36.16	48	35.68	35.20	4	11,773	0.03%
2019/03/21	44	35.10	77	34.92	36.45	-33	11,187	-0.29%
2019/03/20	6	32.82	8	33.16	33.15	-2	10,221	-0.02%
2019/03/19	27	33.38	13	33.16	32.60	14	10,131	0.14%
2019/03/18	6	32.18	6	32.31	32.80	0	9,959	0.00%
2019/03/15	75	32.54	43	32.52	32.00	32	9,958	0.32%
2019/03/14	60	33.62	41	33.24	33.35	19	9,769	0.19%
2019/03/13	1	32.80	4	32.50	32.90	-3	9,497	-0.03%
2019/03/12	15	32.55	4	32.58	32.35	11	9,430	0.12%
2019/03/11	9	32.31	7	32.39	32.75	2	9,247	0.02%
2019/03/08	14	32.32	18	32.36	32.40	-4	9,305	-0.04%
2019/03/07	9	32.30	5	31.96	31.70	4	9,212	0.04%
2019/03/06	2	32.78	4	32.78	32.55	-2	9,038	-0.02%
2019/03/05	18.2	33.09	14	33.15	32.50	4.2	8,940	0.05%
2019/03/04	38	34.56	22.5	34.37	34.60	15.5	8,668	0.18%
2019/02/27	23	33.43	27	33.46	33.65	-4	8,208	-0.05%
2019/02/26	16.5	32.81	23	32.82	32.65	-6.5	7,623	-0.09%
2019/02/25	41	31.90	37	31.82	32.60	4	7,160	0.06%
2019/02/22	10	29.64	7	29.89	29.65	3	6,641	0.05%
2019/02/21	1	29.95	5	29.29	29.50	-4	6,597	-0.06%
2019/02/20	4	30.05	4	30.06	29.85	0	6,526	0.00%
2019/02/19	5	29.85	16	30.06	30.10	-11	6,514	-0.17%
2019/02/18	11	29.77	15	29.80	30.35	-4	6,402	-0.06%
2019/02/15	1	28.75	8	29.04	28.95	-7	6,161	-0.11%
2019/02/14	1	28.90	2	28.85	28.70	-1	6,005	-0.02%
2019/02/13	17	28.83	15	28.87	29.10	2	5,835	0.03%
2019/02/12	15	27.83	14	27.93	27.70	1	5,516	0.02%
2019/02/11	2	26.28	8	26.24	26.95	-6	5,120	-0.12%
2019/01/30	8	25.43	15	25.41	25.05	-7	4,825	-0.15%
2019/01/29	2	24.93	0	0.00	24.95	2	4,714	0.04%
2019/01/28	0	0.00	1	24.70	24.80	-1	4,675	-0.02%
2019/01/25	7	25.06	2	25.30	25.05	5	4,631	0.11%
2019/01/23	1	25.05	1	25.30	25.35	0	4,549	0.00%
2019/01/22	10	25.78	5	25.40	25.20	5	4,570	0.11%
2019/01/21	2	26.03	0	0.00	26.10	2	4,428	0.05%
2019/01/18	3	25.48	0	0.00	25.45	3	4,385	0.07%
2019/01/17	0	0.00	1	25.45	25.50	-1	4,385	-0.02%
2019/01/16	2	25.60	0	0.00	25.55	2	4,362	0.05%
2019/01/15	0	0.00	8	25.78	25.70	-8	4,331	-0.18%
2019/01/14	20	26.85	16	26.62	26.20	4	4,274	0.09%
2019/01/11	1	25.70	8	26.23	26.40	-7	4,041	-0.17%
2019/01/10	0	0.00	5	25.55	25.75	-5	3,931	-0.13%
2019/01/09	5	25.50	1	25.70	25.60	4	3,900	0.10%
2019/01/08	20	25.62	24	25.88	25.75	-4	3,825	-0.10%
2019/01/07	0	0.00	2	25.00	25.10	-2	3,713	-0.05%
2019/01/04	4	24.24	2	24.28	24.20	2	3,713	0.05%
2019/01/02	3	25.80	5	25.72	25.65	-2	3,744	-0.05%
2018/12/28	0	0.00	2	25.15	25.25	-2	3,649	-0.05%
2018/12/27	4	25.33	2	25.13	24.75	2	3,635	0.06%
2018/12/26	7	25.23	6	24.85	24.65	1	3,569	0.03%
2018/12/25	10	25.64	6	25.50	25.50	4	3,481	0.11%
2018/12/24	25	26.30	25	26.10	26.30	0	3,306	0.00%
2018/12/22	1	24.70	3	25.15	25.15	-2	3,061	-0.07%
2018/12/21	0	0.00	3	23.65	24.10	-3	3,010	-0.10%
2018/12/19	0	0.00	3	24.82	24.25	-3	3,053	-0.10%
2018/12/18	0	0.00	2	24.35	24.30	-2	3,002	-0.07%
2018/12/17	13	25.02	0	0.00	24.75	13	2,934	0.44%
2018/12/14	0	0.00	8	24.90	25.10	-8	2,794	-0.29%
2018/12/13	0	0.00	1	24.45	24.20	-1	2,719	-0.04%
2018/12/12	2	24.35	2	24.35	24.25	0	2,699	0.00%
2018/12/11	1	24.10	1	24.55	24.10	0	2,677	0.00%
2018/12/10	7	24.33	7	24.18	24.55	0	2,628	0.00%
2018/12/07	0	0.00	3	23.70	24.40	-3	2,518	-0.12%
2018/12/06	0	0.00	1	23.90	23.35	-1	2,449	-0.04%
2018/12/05	0	0.00	1	24.20	24.50	-1	2,391	-0.04%
2018/12/04	6	24.49	0	0.00	24.35	6	2,368	0.25%
2018/12/03	6	24.90	3	25.00	24.90	3	2,341	0.13%
2018/11/30	0	0.00	1	23.20	23.25	-1	2,190	-0.05%
2018/11/29	0	0.00	4	22.73	22.65	-4	2,087	-0.19%
2018/11/28	2	22.65	4	22.50	22.50	-2	2,059	-0.10%
2018/11/22	0	0.00	3	22.05	21.60	-3	2,481	-0.12%
2018/11/21	5	21.70	1	21.80	21.85	4	2,486	0.16%
2018/11/20	5	22.19	2	22.10	22.00	3	2,474	0.12%
2018/11/19	1	21.85	0	0.00	22.80	1	2,428	0.04%
2018/11/16	3	21.78	2	21.85	21.90	1	2,370	0.04%
2018/11/15	0	0.00	3	20.82	20.90	-3	2,274	-0.13%
2018/11/14	2	20.98	0	0.00	20.80	2	2,256	0.09%
2018/11/08	0	0.00	1	21.65	21.30	-1	2,341	-0.04%
2018/11/06	1	21.30	0	0.00	21.00	1	2,426	0.04%
2018/11/05	0	0.00	1	21.20	21.20	-1	2,519	-0.04%
2018/11/02	0	0.00	7	21.41	21.40	-7	2,549	-0.27%
2018/11/01	2	21.40	1	21.50	21.55	1	2,552	0.04%
2018/10/31	2	20.88	0	0.00	21.20	2	2,543	0.08%
2018/10/30	4	20.60	2	20.75	20.60	2	2,544	0.08%
2018/10/26	1	20.00	1	20.30	20.25	0	2,516	0.00%
2018/10/19	7	21.30	0	0.00	21.20	7	2,714	0.26%
2018/10/18	1	21.85	0	0.00	22.10	1	2,710	0.04%
2018/10/17	1	22.20	0	0.00	22.35	1	2,703	0.04%
2018/10/12	4	21.96	4	21.99	22.45	0	2,691	0.00%
2018/10/11	2	22.95	0	0.00	22.95	2	2,724	0.07%
2018/10/09	3	25.00	3	25.35	25.45	0	2,708	0.00%
2018/10/08	1	26.00	0	0.00	26.15	1	2,631	0.04%
2018/10/05	3	26.40	0	0.00	26.50	3	2,617	0.11%
2018/10/03	1	27.60	0	0.00	27.55	1	2,591	0.04%
2018/10/02	1	28.40	1	28.00	27.95	0	2,632	0.00%
2018/10/01	1	27.40	1	28.00	28.05	0	2,591	0.00%
2018/09/28	3	27.20	1	27.45	27.25	2	2,561	0.08%
2018/09/27	5	26.70	0	0.00	26.75	5	2,543	0.20%
2018/09/26	10	27.90	0	0.00	27.95	10	2,481	0.40%
2018/09/25	3	27.93	0	0.00	27.90	3	2,447	0.12%
2018/09/19	1	27.75	0	0.00	27.75	1	2,418	0.04%
2018/09/14	0	0.00	1	28.40	28.40	-1	2,452	-0.04%
2018/09/11	1	27.55	1	27.60	27.60	0	2,653	0.00%
2018/09/10	1	27.05	0	0.00	27.05	1	2,687	0.04%
2018/09/04	0	0.00	1	28.65	28.85	-1	2,835	-0.04%
2018/09/03	0	0.00	2	29.43	28.60	-2	2,875	-0.07%
2018/08/31	0	0.00	5	29.03	29.25	-5	2,797	-0.18%
2018/08/29	2	28.30	8	28.49	28.40	-6	2,701	-0.22%
2018/08/28	0	0.00	1	27.75	28.00	-1	2,668	-0.04%
2018/08/27	0	0.00	1	27.40	27.50	-1	2,956	-0.03%
2018/08/24	1	26.90	0	0.00	27.00	1	3,136	0.03%
2018/08/23	0	0.00	2	27.10	27.05	-2	3,150	-0.06%
2018/08/22	3	26.95	0	0.00	26.90	3	3,161	0.09%
2018/08/21	0	0.00	1	27.05	27.05	-1	3,187	-0.03%
2018/08/20	2	26.95	0	0.00	26.90	2	3,207	0.06%
2018/08/17	3	27.58	0	0.00	27.45	3	3,245	0.09%
2018/08/16	1	26.65	1	26.45	27.10	0	3,218	0.00%
2018/08/15	3	27.07	0	0.00	27.00	3	3,210	0.09%
2018/08/13	1	27.55	0	0.00	27.70	1	3,268	0.03%
2018/08/10	2	29.05	0	0.00	29.15	2	3,206	0.06%
2018/08/08	0	0.00	2	29.13	29.15	-2	3,105	-0.06%
2018/08/07	0	0.00	1	28.90	28.75	-1	3,101	-0.03%
2018/08/06	0	0.00	1	29.15	28.95	-1	3,107	-0.03%
2018/08/02	2	28.85	1	28.60	28.55	1	3,210	0.03%
2018/08/01	2	29.40	2	29.40	29.30	0	3,200	0.00%
2018/07/31	0	28.85	0	0.00	28.90	0	3,125	0.00%
2018/07/27	6	29.15	1	29.20	29.00	5	3,150	0.16%
2018/07/26	1	28.55	6	28.57	28.80	-5	3,088	-0.16%
2018/07/25	0	0.00	1	28.00	28.00	-1	3,050	-0.03%
2018/07/20	1	27.60	0	0.00	27.60	1	3,053	0.03%
2018/07/19	3	27.75	0	0.00	27.75	3	3,056	0.10%
2018/07/18	2	28.15	1	28.20	28.25	1	3,068	0.03%
2018/07/16	0	0.00	2	27.78	27.70	-2	2,983	-0.07%
2018/07/13	0	0.00	1	28.00	28.00	-1	2,996	-0.03%
2018/07/12	1	27.50	0	0.00	27.60	1	2,998	0.03%
2018/07/10	1	27.65	0	0.00	27.70	1	3,014	0.03%
2018/07/09	0	0.00	1	27.30	27.55	-1	2,969	-0.03%
2018/07/06	1	27.10	0	0.00	27.00	1	2,981	0.03%
2018/07/05	0	0.00	1	27.80	27.40	-1	2,965	-0.03%
2018/07/04	0	0.00	1	27.65	27.60	-1	2,968	-0.03%
2018/07/03	1	28.00	0.3	27.85	27.60	0.7	2,968	0.02%
2018/06/29	4	28.65	0	0.00	28.65	4	2,968	0.13%
2018/06/28	5	28.30	5	28.54	28.20	0	2,964	0.00%
2018/06/27	4	28.88	1	29.00	28.65	3	3,023	0.10%
2018/06/26	0	0.00	3	28.90	29.00	-3	3,000	-0.10%
2018/06/25	1	29.70	1	29.50	29.50	0	2,989	0.00%
2018/06/22	2	29.85	1	29.80	29.80	1	2,994	0.03%
2018/06/21	1	29.85	1	30.35	30.35	0	2,983	0.00%
2018/06/20	4	30.39	3	29.72	29.60	1	2,984	0.03%
2018/06/19	1	30.00	2	30.05	30.20	-1	2,875	-0.03%
2018/06/15	0	0.00	1	30.85	30.65	-1	2,881	-0.03%
2018/06/14	1	30.75	2	30.70	30.60	-1	2,873	-0.03%
2018/06/13	4	30.91	2	30.93	30.50	2	2,885	0.07%
2018/06/12	3	31.60	2	31.15	31.35	1	2,876	0.03%
2018/06/11	0	0.00	1	31.30	31.20	-1	2,812	-0.04%
2018/06/08	1	31.90	8	31.86	31.65	-7	2,811	-0.25%
2018/06/07	0	0.00	2	31.00	31.35	-2	2,678	-0.07%
2018/06/06	1	31.60	2	31.45	31.40	-1	2,640	-0.04%
2018/06/05	2	31.10	1	31.10	31.20	1	2,628	0.04%
2018/06/04	35	31.87	24	32.03	31.65	11	2,549	0.43%
2018/06/01	5	30.70	7	30.14	30.30	-2	2,257	-0.09%
2018/05/31	0	0.00	1	29.10	28.85	-1	2,139	-0.05%
2018/05/30	0	0.00	1	29.00	28.90	-1	2,151	-0.05%
2018/05/28	3	29.27	0	0.00	29.25	3	2,168	0.14%
2018/05/25	2	29.45	1	29.55	29.50	1	2,242	0.04%
2018/05/24	7	28.98	10	29.08	29.10	-3	2,234	-0.13%
2018/05/23	0	0.00	3	28.92	28.85	-3	2,352	-0.13%
2018/05/22	2	29.13	12	28.85	29.25	-10	2,352	-0.43%
2018/05/21	0	0.00	1	28.80	29.15	-1	2,324	-0.04%
2018/05/18	1	28.35	2	28.30	28.30	-1	2,300	-0.04%
2018/05/16	10	28.05	0	0.00	27.90	10	2,346	0.43%
2018/05/14	0	0.00	1	27.95	27.95	-1	2,503	-0.04%
2018/05/11	1	28.00	8	27.95	27.75	-7	2,518	-0.28%
2018/05/10	1	28.45	0	0.00	28.50	1	2,502	0.04%
2018/05/09	2	27.88	0	0.00	28.10	2	2,442	0.08%
2018/05/08	13	28.25	0	0.00	28.20	13	2,506	0.52%
2018/05/07	2	28.00	0	0.00	28.00	2	2,537	0.08%
2018/05/04	0	0.00	2	27.15	27.20	-2	2,558	-0.08%
2018/05/03	0.2	26.80	0	0.00	26.85	0.2	2,768	0.01%
2018/05/02	1	27.05	0	0.00	27.05	1	2,866	0.03%
2018/04/27	1	26.20	0	0.00	26.20	1	2,909	0.03%
2018/04/26	3	26.88	0	0.00	26.10	3	2,923	0.10%
2018/04/24	0	0.00	3	26.15	26.25	-3	2,944	-0.10%
2018/04/12	1	28.80	0	0.00	28.60	1	3,375	0.03%
2018/04/10	0	0.00	1	29.05	28.90	-1	3,501	-0.03%
2018/03/30	2	30.23	0	0.00	29.90	2	4,279	0.05%
2018/03/22	0	0.00	3	30.90	30.30	-3	4,828	-0.06%
2018/03/21	1	30.85	1	30.55	30.50	0	4,818	0.00%
2018/03/07	0	0.00	1	30.00	29.50	-1	6,570	-0.02%
2018/03/01	0	0.00	20	29.30	30.05	-20	9,335	-0.21%
2018/02/27	0	0.00	6	29.85	29.55	-6	9,780	-0.06%
2018/02/26	1	29.45	0	0.00	29.25	1	10,582	0.01%
2018/02/23	22	29.15	0	0.00	29.70	22	11,142	0.20%
2018/02/22	0	0.00	1	28.10	28.15	-1	11,083	-0.01%
2018/02/09	5	26.08	3	26.55	26.60	2	11,170	0.02%
2018/02/07	1	27.80	3	27.80	27.65	-2	11,184	-0.02%
2018/02/06	7	28.18	1	28.05	27.00	6	11,193	0.05%
2018/02/02	3	30.35	0	0.00	30.30	3	11,130	0.03%
2018/01/31	0	0.00	1	30.50	30.95	-1	11,212	-0.01%
2018/01/30	3	30.45	1	30.50	30.20	2	11,213	0.02%
2018/01/29	1	31.00	0	0.00	30.90	1	11,289	0.01%
2018/01/26	1	32.40	2	32.05	31.60	-1	11,299	-0.01%
2018/01/25	0	0.00	2	31.45	31.00	-2	11,107	-0.02%
2018/01/24	1	30.50	0	0.00	30.85	1	11,031	0.01%
2018/01/23	0	0.00	7	30.83	30.65	-7	11,045	-0.06%
2018/01/18	1	30.30	0	0.00	30.30	1	11,552	0.01%
2018/01/16	0	0.00	1	31.15	30.95	-1	11,591	-0.01%
2018/01/15	3	30.92	4	31.01	31.00	-1	11,592	-0.01%
2018/01/11	9	29.87	3	29.70	29.90	6	11,760	0.05%
2018/01/10	3	30.53	0	0.00	30.20	3	11,766	0.03%
2018/01/09	1	31.20	0	0.00	31.30	1	11,798	0.01%
2018/01/08	7	31.34	0	0.00	31.00	7	11,802	0.06%
2018/01/04	3	32.40	3	32.40	32.20	0	11,692	0.00%
2018/01/03	4	33.40	4	32.40	32.55	0	11,661	0.00%
2018/01/02	5	32.67	0	0.00	33.50	5	11,490	0.04%