智原 (3035)-國泰-敦南券商分點個股進出

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

智原

(3035)

可現股當沖

股價
224.0
漲跌
▼2.0
漲幅
-0.88%
成交量
2,208張
產業
上市半導體類股
1490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

智原 (3035)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	24.1	227.13	14.7	226.53	224.00	9.5	4,411	0.21%
2024/11/21	25.8	226.41	22.6	226.82	226.00	3.2	4,423	0.07%
2024/11/20	47.4	226.19	54.2	225.75	226.00	-6.8	4,452	-0.15%
2024/11/19	80	218.89	71.1	221.03	223.50	8.9	4,462	0.20%
2024/11/18	42.7	220.97	32.6	221.53	219.50	10.1	4,449	0.23%
2024/11/15	30.8	223.13	37.9	223.91	226.00	-7.1	4,458	-0.16%
2024/11/14	84.9	221.74	73.7	220.68	220.00	11.2	4,481	0.25%
2024/11/13	55.5	224.11	45.8	224.08	222.00	9.7	4,483	0.22%
2024/11/12	71.7	227.78	53.9	226.92	225.00	17.8	4,604	0.39%
2024/11/11	41.2	231.37	36.2	232.03	234.00	5.1	4,637	0.11%
2024/11/08	82	235.86	49.5	234.93	232.50	32.5	4,712	0.69%
2024/11/07	64.5	240.40	47.5	240.28	238.50	17	4,781	0.36%
2024/11/06	81.8	237.26	80.6	237.92	240.00	1.2	4,915	0.03%
2024/11/05	61.7	231.33	35.2	231.60	231.00	26.6	4,971	0.53%
2024/11/04	96	229.16	77.8	230.10	230.00	18.3	5,196	0.35%
2024/11/01	184.4	226.34	169.6	226.70	229.50	14.8	5,181	0.29%	大買/大賣/
2024/10/30	215	233.88	191.4	235.49	234.50	23.6	5,127	0.46%	大買/大賣/
2024/10/29	244.2	237.96	149.6	237.72	242.00	94.6	4,972	1.90%	大買/大賣/
2024/10/28	47.4	255.21	26.1	255.56	253.50	21.3	4,992	0.43%
2024/10/25	59.9	255.32	35.5	255.20	254.50	24.4	5,161	0.47%
2024/10/24	91.1	261.99	43.3	260.56	258.00	47.9	5,375	0.89%
2024/10/23	23.1	269.12	20.3	269.48	268.00	2.8	5,428	0.05%
2024/10/22	40.9	270.28	57.7	270.55	270.50	-16.8	5,590	-0.30%
2024/10/21	43.7	270.18	94.2	269.71	271.50	-50.6	5,732	-0.88%
2024/10/18	64.3	264.26	34.3	266.12	260.00	29.9	5,841	0.51%
2024/10/17	38.6	269.14	17.9	270.07	267.50	20.7	6,022	0.34%
2024/10/16	38.5	269.62	26.6	269.82	268.50	12	6,168	0.19%
2024/10/15	61.9	276.92	77.7	277.24	274.50	-15.8	6,520	-0.24%
2024/10/14	73.1	269.88	64.5	271.12	274.00	8.6	6,527	0.13%
2024/10/11	52.4	265.48	81.6	266.10	267.50	-29.3	6,553	-0.45%
2024/10/09	33.7	263.98	36.8	264.82	259.00	-3.2	6,577	-0.05%
2024/10/08	71.4	255.41	68	256.84	261.00	3.4	6,681	0.05%
2024/10/07	31.3	262.30	24.8	263.24	264.00	6.5	6,849	0.09%
2024/10/04	31.8	260.95	38.5	261.12	260.00	-6.7	6,975	-0.10%
2024/10/01	52	265.35	30.2	263.03	262.00	21.8	7,153	0.30%
2024/09/30	56.6	267.39	48.2	268.83	266.00	8.4	7,206	0.12%
2024/09/27	81.9	271.28	101	272.26	268.00	-19.1	7,371	-0.26%	大賣/
2024/09/26	50.6	266.35	41.9	266.30	264.50	8.8	7,551	0.12%
2024/09/25	108.8	268.42	126.2	268.20	266.00	-17.4	7,646	-0.23%	大買/大賣/
2024/09/24	60	257.04	40.2	257.19	258.00	19.8	7,794	0.25%
2024/09/23	17.6	263.11	25.9	263.11	262.50	-8.3	7,969	-0.10%
2024/09/20	61.6	265.00	41.8	264.57	261.00	19.8	8,208	0.24%
2024/09/19	39.5	262.05	60.4	261.89	264.50	-20.9	8,278	-0.25%
2024/09/18	84	258.25	51.1	255.74	252.50	32.9	8,383	0.39%
2024/09/16	40.1	263.92	31.5	263.56	262.00	8.7	8,443	0.10%
2024/09/13	41.6	264.39	38.8	264.69	265.50	2.7	8,730	0.03%
2024/09/12	66.2	264.04	68.8	264.32	265.50	-2.6	8,906	-0.03%
2024/09/11	65	253.52	58.4	253.17	253.50	6.7	9,184	0.07%
2024/09/10	83.1	260.85	62.9	256.72	254.50	20.2	9,423	0.21%
2024/09/09	58.5	261.10	62	261.63	264.00	-3.5	9,559	-0.04%
2024/09/06	96.8	263.58	113.8	263.76	264.50	-17	9,658	-0.18%	大賣/
2024/09/05	142.4	262.99	110.2	261.71	258.00	32.3	9,681	0.33%	大買/大賣/
2024/09/04	210.9	268.47	123.7	268.42	265.00	87.1	9,674	0.90%	大買/大賣/
2024/09/03	81.5	296.54	50.8	295.59	292.50	30.7	9,611	0.32%
2024/09/02	62.5	303.56	34	301.17	298.50	28.5	9,640	0.30%
2024/08/30	39	301.50	68.9	302.20	304.00	-29.9	9,714	-0.31%
2024/08/29	122.7	299.62	182.6	300.31	302.50	-59.8	9,892	-0.60%	大買/大賣/
2024/08/28	124.5	293.90	73.5	293.71	291.50	51.1	9,812	0.52%	大買/
2024/08/27	55.6	295.31	63.2	296.34	297.50	-7.6	9,873	-0.08%
2024/08/26	69.3	297.20	58.3	297.24	291.50	10.9	10,115	0.11%
2024/08/23	78.5	294.95	63.1	295.54	297.00	15.4	10,345	0.15%
2024/08/22	56.9	298.03	121.4	298.70	299.00	-64.6	10,759	-0.60%	大賣/
2024/08/21	92	295.77	59.7	295.27	292.50	32.3	10,777	0.30%
2024/08/20	58.3	299.79	131	300.52	301.50	-72.7	10,799	-0.67%	大賣/
2024/08/19	67.7	296.45	52.8	296.47	294.50	14.9	10,769	0.14%
2024/08/16	130	296.22	104.3	296.32	297.00	25.7	10,749	0.24%	大買/大賣/
2024/08/15	140.1	292.37	117.3	291.79	292.00	22.8	10,713	0.21%	大買/大賣/
2024/08/14	182.4	293.04	192.5	294.33	293.50	-10.2	10,707	-0.10%	大買/大賣/
2024/08/13	131.4	281.32	110	282.18	285.00	21.4	10,571	0.20%	大買/大賣/
2024/08/12	77.7	276.34	132.4	276.30	281.00	-54.7	10,553	-0.52%	大賣/
2024/08/09	187.5	271.55	162.2	271.97	265.00	25.3	10,579	0.24%	大買/大賣/
2024/08/08	218.4	263.69	219.8	263.71	262.50	-1.4	10,522	-0.01%	大買/大賣/
2024/08/07	127	253.27	172.1	254.25	261.00	-45.1	10,371	-0.44%	大買/大賣/
2024/08/06	292.2	240.89	326.2	242.16	237.50	-34	10,326	-0.33%	大買/大賣/
2024/08/05	100.5	259.81	259.7	259.45	258.50	-159.2	10,134	-1.57%	大賣/鉅額交易
2024/08/02	133.9	290.25	101.3	289.28	287.00	32.7	10,115	0.32%	大買/大賣/
2024/08/01	111	303.56	108.4	304.20	303.50	2.6	10,108	0.03%	大買/大賣/
2024/07/31	225.5	301.92	188.5	301.84	296.50	37	10,061	0.37%	大買/大賣/
2024/07/30	290.9	288.81	232.5	290.24	308.00	58.4	9,928	0.59%	大買/大賣/
2024/07/29	388	305.38	208.4	296.97	290.00	179.6	9,782	1.84%	大買/大賣/鉅額交易
2024/07/26	114.8	315.64	105.1	316.29	318.50	9.7	9,569	0.10%	大買/大賣/
2024/07/23	195.7	332.80	181.2	333.68	327.50	14.5	9,602	0.15%	大買/大賣/
2024/07/22	181.1	325.23	153.3	323.56	318.50	27.8	9,751	0.28%	大買/大賣/
2024/07/19	195.7	335.60	243.4	336.99	337.50	-47.7	9,783	-0.49%	大買/大賣/
2024/07/18	209	335.11	142.4	335.29	332.00	66.6	9,801	0.68%	大買/大賣/
2024/07/17	202.3	356.71	168.4	355.46	353.00	33.8	9,703	0.35%	大買/大賣/
2024/07/16	374.7	357.61	485.9	357.27	358.50	-111.2	9,690	-1.15%	大買/大賣/鉅額交易
2024/07/15	125.4	344.21	117.7	344.12	339.00	7.7	9,465	0.08%	大買/大賣/
2024/07/12	91.1	341.93	171.8	342.64	343.00	-80.8	9,472	-0.85%	大賣/
2024/07/11	101.8	345.29	99.8	346.00	342.50	2	9,454	0.02%	大買/
2024/07/10	182.1	349.20	124.9	349.26	346.50	57.2	9,538	0.60%	大買/大賣/
2024/07/09	205	343.10	243.9	344.37	352.50	-38.9	9,454	-0.41%	大買/大賣/
2024/07/08	174.1	344.65	117.8	344.30	343.50	56.4	9,353	0.60%	大買/大賣/
2024/07/05	124.8	348.97	258.9	349.38	351.00	-134.1	9,314	-1.44%	大買/大賣/鉅額交易
2024/07/04	108.7	342.64	115.9	342.17	341.00	-7.2	9,178	-0.08%	大買/大賣/
2024/07/03	285.2	344.24	225.7	343.73	342.00	59.4	9,189	0.65%	大買/大賣/
2024/07/02	312.5	342.78	382	343.53	343.00	-69.5	9,053	-0.77%	大買/大賣/
2024/07/01	180.5	336.10	177.8	337.22	334.50	2.7	8,854	0.03%	大買/大賣/
2024/06/28	244.4	337.71	282.2	338.84	336.00	-37.8	8,773	-0.43%	大買/大賣/
2024/06/27	193.9	332.91	223.8	332.63	329.00	-29.9	8,601	-0.35%	大買/大賣/
2024/06/26	152.9	323.57	213.5	326.03	328.50	-60.6	8,461	-0.72%	大買/大賣/
2024/06/25	86	309.12	80.7	309.38	314.00	5.3	8,250	0.06%
2024/06/24	235	318.21	120.7	318.69	310.50	114.3	8,166	1.40%	大買/大賣/鉅額交易
2024/06/21	121.8	330.39	123.7	331.09	330.50	-1.8	8,084	-0.02%	大買/大賣/
2024/06/20	241.7	336.01	295.4	336.73	335.00	-53.7	8,080	-0.66%	大買/大賣/
2024/06/19	227.6	330.60	231.2	329.60	326.00	-3.6	7,855	-0.05%	大買/大賣/
2024/06/18	510.8	329.53	402.5	327.35	326.00	108.3	7,723	1.40%	大買/大賣/鉅額交易
2024/06/17	324.8	326.19	323.8	327.17	326.00	1	7,477	0.01%	大買/大賣/
2024/06/14	218.5	314.25	203.9	315.18	316.50	14.6	7,285	0.20%	大買/大賣/
2024/06/13	90.8	305.02	155.5	304.90	307.50	-64.7	7,149	-0.91%	大賣/
2024/06/12	63	300.30	111.2	300.62	298.00	-48.3	7,137	-0.68%	大賣/
2024/06/11	77.2	296.58	62.1	296.27	296.50	15.1	7,256	0.21%
2024/06/07	104.2	303.27	101.9	302.62	301.00	2.3	7,269	0.03%	大買/大賣/
2024/06/06	89.8	300.07	91.3	300.00	299.50	-1.5	7,227	-0.02%
2024/06/05	120.3	299.72	78.6	299.16	298.00	41.7	7,250	0.58%	大買/
2024/06/04	205.6	304.33	234.3	304.59	302.00	-28.8	7,270	-0.40%	大買/大賣/
2024/06/03	75.8	298.04	58.3	297.67	296.50	17.5	7,214	0.24%
2024/05/31	193.9	300.45	137.6	299.49	297.50	56.3	7,363	0.76%	大買/大賣/
2024/05/30	378.4	303.53	369.1	303.39	302.00	9.3	7,407	0.13%	大買/大賣/
2024/05/29	343.3	298.01	228.2	297.61	297.00	115.1	7,291	1.58%	大買/大賣/鉅額交易
2024/05/28	410.2	292.74	373.4	294.16	304.00	36.8	7,264	0.51%	大買/大賣/
2024/05/27	86	279.60	69.3	279.82	277.50	16.8	6,974	0.24%
2024/05/24	71.1	277.20	82.3	277.32	275.50	-11.2	7,073	-0.16%
2024/05/23	54.2	273.67	37.8	274.27	272.50	16.3	7,128	0.23%
2024/05/22	41.1	277.77	28.5	278.22	277.50	12.7	7,314	0.17%
2024/05/21	44	278.33	30.5	279.06	277.00	13.5	7,563	0.18%
2024/05/20	74.6	279.56	103.9	279.93	280.50	-29.3	8,079	-0.36%	大賣/
2024/05/17	43.8	277.96	35.9	278.10	277.00	8	8,352	0.10%
2024/05/16	83.7	278.01	104.1	278.18	278.50	-20.4	8,603	-0.24%	大賣/
2024/05/15	157.9	278.50	107.4	275.80	272.50	50.5	8,787	0.57%	大買/大賣/
2024/05/14	73.6	277.10	89.7	277.40	279.00	-16.1	9,059	-0.18%
2024/05/13	67.1	273.55	67.2	273.34	272.00	-0.2	9,141	0.00%
2024/05/10	113.1	274.32	151.6	273.92	273.00	-38.5	9,396	-0.41%	大買/大賣/
2024/05/09	126.3	280.39	100.3	279.42	276.50	25.9	9,548	0.27%	大買/
2024/05/08	62.6	282.14	69.8	282.09	282.00	-7.3	9,612	-0.08%
2024/05/07	138.5	281.35	107.7	281.00	281.00	30.9	9,742	0.32%	大買/大賣/
2024/05/06	108	287.94	90.6	287.83	285.00	17.3	9,809	0.18%	大買/
2024/05/03	83.6	291.79	71	291.35	289.00	12.7	9,974	0.13%
2024/05/02	69	290.54	65.6	290.78	288.50	3.4	10,181	0.03%
2024/04/30	86.3	296.49	84.7	296.74	294.00	1.6	10,399	0.02%
2024/04/29	160.4	300.34	143	300.32	297.50	17.4	10,499	0.17%	大買/大賣/
2024/04/26	316	290.81	350.6	290.71	295.50	-34.5	10,648	-0.32%	大買/大賣/
2024/04/25	270.1	283.75	215.8	281.62	279.00	54.3	10,729	0.51%	大買/大賣/
2024/04/24	209	296.85	163.8	296.42	294.50	45.2	10,820	0.42%	大買/大賣/
2024/04/23	92.8	291.51	95.8	291.06	295.00	-3	11,021	-0.03%
2024/04/22	153	298.14	183.9	294.50	290.00	-30.9	11,541	-0.27%	大買/大賣/
2024/04/19	205.4	312.63	134	310.87	306.00	71.4	11,660	0.61%	大買/大賣/
2024/04/18	118.5	319.82	125.8	319.87	322.00	-7.2	12,058	-0.06%	大買/大賣/
2024/04/17	107.9	316.97	89	317.04	314.00	18.9	12,758	0.15%	大買/
2024/04/16	222.4	311.88	244.5	312.31	313.00	-22.2	12,920	-0.17%	大買/大賣/
2024/04/15	81.8	315.86	71.3	314.84	312.50	10.4	13,093	0.08%
2024/04/12	145.4	318.71	125.6	319.82	323.00	19.8	13,337	0.15%	大買/大賣/
2024/04/11	143.5	322.85	77.8	323.06	318.50	65.6	13,637	0.48%	大買/
2024/04/10	76.9	329.81	72.6	329.84	329.00	4.3	13,758	0.03%
2024/04/09	128.2	333.22	87.8	332.34	329.00	40.4	14,098	0.29%	大買/
2024/04/08	110.4	341.50	58.6	340.56	338.00	51.9	14,140	0.37%	大買/
2024/04/03	68.1	341.28	64.5	342.90	345.00	3.6	14,171	0.03%
2024/04/02	60.9	348.77	51.1	348.80	347.50	9.8	14,312	0.07%
2024/04/01	74.2	349.91	70.4	350.60	349.00	3.8	14,392	0.03%
2024/03/29	76.9	343.86	108.3	344.48	344.00	-31.4	14,472	-0.22%	大賣/
2024/03/28	53	336.92	45.1	339.25	334.50	8	14,504	0.05%
2024/03/27	44.7	340.23	28.7	340.29	338.00	16	14,643	0.11%
2024/03/26	109.1	343.39	97.5	340.68	339.50	11.6	14,942	0.08%	大買/
2024/03/25	121.3	354.68	81.3	354.40	349.00	40	15,108	0.26%	大買/
2024/03/22	67.6	350.73	84.2	351.50	351.50	-16.6	15,234	-0.11%
2024/03/21	57.4	348.97	44.6	349.22	345.50	12.8	15,435	0.08%
2024/03/20	98.1	351.13	71.2	350.58	347.50	26.9	15,647	0.17%
2024/03/19	142.2	350.99	85.6	351.57	350.00	56.5	15,930	0.35%	大買/
2024/03/18	90.6	355.20	92.4	355.92	359.00	-1.8	16,292	-0.01%
2024/03/15	169.1	359.88	139	358.38	354.50	30	16,844	0.18%	大買/大賣/
2024/03/14	210.3	356.72	239.2	356.74	362.00	-28.9	16,946	-0.17%	大買/大賣/
2024/03/13	126.5	352.72	103.6	350.57	345.00	23	17,056	0.13%	大買/大賣/
2024/03/12	68.8	364.88	57.8	364.31	361.50	11	17,194	0.06%
2024/03/11	107	367.29	95.6	369.35	363.00	11.5	17,407	0.07%	大買/
2024/03/08	139.8	370.86	135.9	370.99	362.50	3.9	17,626	0.02%	大買/大賣/
2024/03/07	214.2	382.98	123.9	382.33	375.00	90.4	17,877	0.51%	大買/大賣/
2024/03/06	263.8	387.60	173.3	388.29	392.00	90.5	18,100	0.50%	大買/大賣/
2024/03/05	286.5	407.25	208	406.70	401.00	78.4	18,356	0.43%	大買/大賣/
2024/03/04	216.6	407.16	258.6	407.36	403.00	-42	18,934	-0.22%	大買/大賣/
2024/03/01	298.2	398.74	325.4	399.32	398.50	-27.2	19,232	-0.14%	大買/大賣/
2024/02/29	195	387.23	218	387.57	387.00	-23	19,198	-0.12%	大買/大賣/
2024/02/27	268.3	382.72	309.5	383.49	382.00	-41.2	19,253	-0.21%	大買/大賣/
2024/02/26	200.1	381.50	127.4	381.84	380.00	72.7	19,419	0.37%	大買/大賣/
2024/02/23	294.7	387.84	317.4	388.67	386.00	-22.7	19,620	-0.12%	大買/大賣/
2024/02/22	445.3	387.40	383.4	386.36	382.00	61.9	19,604	0.32%	大買/大賣/
2024/02/21	669.3	385.55	450.8	385.09	380.00	218.6	19,883	1.10%	大買/大賣/鉅額交易
2024/02/20	441	410.68	210.4	408.89	400.00	230.5	19,888	1.16%	大買/大賣/鉅額交易
2024/02/19	382.7	425.96	156.2	424.94	415.00	226.4	19,708	1.15%	大買/大賣/鉅額交易
2024/02/16	388.2	448.79	267.8	446.82	441.50	120.4	19,710	0.61%	大買/大賣/鉅額交易
2024/02/15	345.8	447.03	450	449.40	455.00	-104.1	19,626	-0.53%	大買/大賣/鉅額交易
2024/02/05	201.2	421.65	191.5	421.06	418.00	9.8	19,452	0.05%	大買/大賣/
2024/02/02	320.4	424.95	392.7	425.10	421.00	-72.3	19,498	-0.37%	大買/大賣/
2024/02/01	310.2	418.28	246	416.41	411.00	64.2	19,353	0.33%	大買/大賣/
2024/01/31	251.5	421.66	142.1	420.47	416.50	109.3	19,344	0.57%	大買/大賣/鉅額交易
2024/01/30	141.7	424.50	168.3	426.29	430.00	-26.6	19,350	-0.14%	大買/大賣/
2024/01/29	207.7	420.87	213.6	420.88	420.50	-5.9	19,371	-0.03%	大買/大賣/
2024/01/26	293.6	429.41	203.2	427.56	422.00	90.4	19,472	0.46%	大買/大賣/
2024/01/25	310.4	434.63	363.5	435.47	439.50	-53.1	19,553	-0.27%	大買/大賣/
2024/01/24	328.6	427.89	356.5	428.54	429.00	-27.9	19,605	-0.14%	大買/大賣/
2024/01/23	230.9	442.17	223.5	442.36	437.00	7.4	19,739	0.04%	大買/大賣/
2024/01/22	322.2	442.58	385.8	443.73	448.00	-63.5	19,787	-0.32%	大買/大賣/
2024/01/19	577.9	434.53	615.6	435.02	430.00	-37.7	19,771	-0.19%	大買/大賣/
2024/01/18	519.3	425.19	527	422.97	423.50	-7.7	19,624	-0.04%	大買/大賣/
2024/01/17	580.3	432.68	533.4	433.11	428.00	46.9	19,804	0.24%	大買/大賣/
2024/01/16	749.1	427.41	845.2	428.54	429.50	-96.1	19,718	-0.49%	大買/大賣/
2024/01/15	326.2	418.42	257.6	417.75	411.50	68.6	19,409	0.35%	大買/大賣/
2024/01/12	720.8	423.25	698.6	422.62	421.50	22.2	19,403	0.11%	大買/大賣/
2024/01/11	673.3	402.78	873.4	404.77	422.50	-200.1	19,203	-1.04%	大買/大賣/鉅額交易
2024/01/10	218.2	379.85	349.9	381.73	387.00	-131.7	18,815	-0.70%	大買/大賣/鉅額交易
2024/01/09	413	379.75	352.7	380.41	375.50	60.3	19,198	0.31%	大買/大賣/
2024/01/08	365.8	383.50	339	383.25	377.00	26.8	19,208	0.14%	大買/大賣/
2024/01/05	421.6	378.60	596.7	380.83	384.00	-175.1	19,186	-0.91%	大買/大賣/鉅額交易
2024/01/04	271.5	369.28	282.4	370.25	372.00	-10.9	19,117	-0.06%	大買/大賣/
2024/01/03	257.6	366.94	517.2	368.09	373.00	-259.6	19,381	-1.34%	大買/大賣/鉅額交易
2024/01/02	113.7	355.74	144.9	357.30	360.00	-31.2	19,188	-0.16%	大買/大賣/
2023/12/29	144.4	354.65	138.7	355.50	357.00	5.7	19,396	0.03%	大買/大賣/
2023/12/28	328.9	358.62	235.1	356.32	354.50	93.8	19,425	0.48%	大買/大賣/
2023/12/27	151.5	361.21	152.6	361.82	362.50	-1.2	19,385	-0.01%	大買/大賣/
2023/12/26	222.2	362.38	239.8	362.23	361.00	-17.6	19,483	-0.09%	大買/大賣/
2023/12/25	175.4	357.92	167	357.70	357.00	8.3	19,539	0.04%	大買/大賣/
2023/12/22	278.4	356.69	345.8	357.29	358.00	-67.4	19,741	-0.34%	大買/大賣/
2023/12/21	484	354.01	292.1	352.55	350.50	191.8	19,791	0.97%	大買/大賣/鉅額交易
2023/12/20	354.3	370.71	234.2	369.11	365.50	120.2	19,736	0.61%	大買/大賣/鉅額交易
2023/12/19	304.8	369.57	403.1	370.10	373.50	-98.3	19,880	-0.49%	大買/大賣/
2023/12/18	317	368.02	373	368.99	367.00	-56	20,079	-0.28%	大買/大賣/
2023/12/15	424.3	368.47	343.1	366.43	361.00	81.2	20,106	0.40%	大買/大賣/
2023/12/14	533.9	372.28	499.4	371.14	369.00	34.5	20,167	0.17%	大買/大賣/
2023/12/13	668.9	372.88	516.9	372.86	368.00	152	20,049	0.76%	大買/大賣/鉅額交易
2023/12/12	638.4	378.60	810.8	379.16	382.50	-172.3	20,136	-0.86%	大買/大賣/鉅額交易
2023/12/11	314.5	367.76	249	365.60	361.50	65.5	19,961	0.33%	大買/大賣/
2023/12/08	399	364.57	463.5	365.12	370.00	-64.5	20,159	-0.32%	大買/大賣/
2023/12/07	316.2	361.21	284.2	361.64	357.50	32	20,283	0.16%	大買/大賣/
2023/12/06	441.5	367.92	427	367.58	361.50	14.6	20,444	0.07%	大買/大賣/
2023/12/05	386	369.31	310.6	367.35	363.50	75.4	20,557	0.37%	大買/大賣/
2023/12/04	497.2	384.72	397.5	383.08	380.00	99.7	20,635	0.48%	大買/大賣/
2023/12/01	467.1	387.13	539	387.11	391.00	-71.9	20,733	-0.35%	大買/大賣/
2023/11/30	586.7	381.14	606.6	382.06	385.50	-19.9	20,695	-0.10%	大買/大賣/
2023/11/29	936.8	371.08	999.6	371.06	380.00	-62.8	20,458	-0.31%	大買/大賣/
2023/11/28	365.6	349.78	592.4	351.73	361.00	-226.8	20,092	-1.13%	大買/大賣/鉅額交易
2023/11/27	293.3	337.57	196.3	334.74	331.00	97.1	19,840	0.49%	大買/大賣/
2023/11/24	208.4	340.55	319	341.21	344.00	-110.6	20,119	-0.55%	大買/大賣/鉅額交易
2023/11/23	430.7	338.86	229.3	336.61	336.00	201.3	20,142	1.00%	大買/大賣/鉅額交易
2023/11/22	435.1	348.08	459.8	349.17	346.00	-24.7	20,082	-0.12%	大買/大賣/
2023/11/21	310.9	346.33	270.6	345.24	342.50	40.2	20,170	0.20%	大買/大賣/
2023/11/20	687.2	352.85	557.3	351.73	345.00	129.8	20,428	0.64%	大買/大賣/鉅額交易
2023/11/17	355.1	339.64	741.8	339.25	351.00	-386.7	20,281	-1.91%	大買/大賣/鉅額交易
2023/11/16	246.4	319.31	201.4	319.48	319.50	45	20,030	0.22%	大買/大賣/
2023/11/15	399.5	330.40	265.1	326.89	320.50	134.5	20,265	0.66%	大買/大賣/鉅額交易
2023/11/14	244.7	334.85	210.9	334.08	331.00	33.8	20,648	0.16%	大買/大賣/
2023/11/13	193.8	332.94	282	333.97	334.00	-88.2	21,080	-0.42%	大買/大賣/
2023/11/10	296.3	329.98	242.6	328.94	323.50	53.7	21,400	0.25%	大買/大賣/
2023/11/09	194.8	330.95	196	331.95	333.50	-1.3	21,561	-0.01%	大買/大賣/
2023/11/08	249.8	330.35	367.5	332.42	335.50	-117.6	21,750	-0.54%	大買/大賣/鉅額交易
2023/11/07	206.7	327.45	198	327.68	328.50	8.7	21,883	0.04%	大買/大賣/
2023/11/06	276.6	329.97	330.2	330.52	332.00	-53.6	21,808	-0.25%	大買/大賣/
2023/11/03	434.8	324.47	432.9	324.73	322.00	1.9	21,652	0.01%	大買/大賣/
2023/11/02	366.3	317.24	453.4	317.63	324.00	-87.2	21,438	-0.41%	大買/大賣/
2023/11/01	552.2	304.02	484.6	303.68	302.50	67.6	21,213	0.32%	大買/大賣/
2023/10/31	585.8	319.97	473.2	319.23	302.00	112.6	21,011	0.54%	大買/大賣/鉅額交易
2023/10/30	326.7	319.07	416.7	318.72	326.00	-90	20,706	-0.43%	大買/大賣/
2023/10/27	451.2	313.60	396.9	312.32	308.50	54.3	20,545	0.26%	大買/大賣/
2023/10/26	375.3	319.36	362.8	319.78	318.00	12.5	20,428	0.06%	大買/大賣/
2023/10/25	592.7	330.59	453.9	329.84	325.00	138.8	20,272	0.68%	大買/大賣/鉅額交易
2023/10/24	370.9	337.28	334.7	337.87	339.50	36.2	20,005	0.18%	大買/大賣/
2023/10/23	430.8	335.25	466.4	336.01	338.50	-35.7	19,784	-0.18%	大買/大賣/
2023/10/20	356.5	335.45	348.6	335.78	334.50	8	19,531	0.04%	大買/大賣/
2023/10/19	384	342.95	385.4	343.28	343.00	-1.4	19,944	-0.01%	大買/大賣/
2023/10/18	504	351.17	516.2	349.99	351.00	-12.1	20,269	-0.06%	大買/大賣/
2023/10/17	702.1	358.49	821.5	358.03	352.50	-119.4	20,249	-0.59%	大買/大賣/鉅額交易
2023/10/16	395.2	343.99	478.5	345.02	350.00	-83.4	20,262	-0.41%	大買/大賣/
2023/10/13	301.4	337.84	288.6	338.71	343.00	12.8	20,547	0.06%	大買/大賣/
2023/10/12	372.7	339.03	460.5	340.51	345.00	-87.7	20,918	-0.42%	大買/大賣/
2023/10/11	585.9	336.38	628.4	336.42	331.00	-42.4	21,100	-0.20%	大買/大賣/
2023/10/06	264.1	319.62	292.9	320.30	323.00	-28.8	21,221	-0.14%	大買/大賣/
2023/10/05	385.6	314.74	507.6	314.94	321.00	-122	21,269	-0.57%	大買/大賣/鉅額交易
2023/10/04	216	300.63	191	301.32	303.00	25	21,347	0.12%	大買/大賣/
2023/10/03	242.4	308.89	199.8	307.23	304.00	42.6	21,588	0.20%	大買/大賣/
2023/10/02	255.6	314.09	269.2	314.50	312.50	-13.6	21,981	-0.06%	大買/大賣/
2023/09/28	301.2	308.80	285	309.03	306.00	16.3	22,153	0.07%	大買/大賣/
2023/09/27	428.5	301.30	414.5	302.28	306.00	14	22,691	0.06%	大買/大賣/
2023/09/26	373.2	309.14	296.7	307.42	303.00	76.5	22,997	0.33%	大買/大賣/
2023/09/25	341.7	311.51	313	311.28	309.50	28.8	23,198	0.12%	大買/大賣/
2023/09/22	598.8	301.00	597.2	300.40	304.50	1.6	23,162	0.01%	大買/大賣/
2023/09/21	526.8	302.79	529.2	302.37	298.00	-2.3	23,315	-0.01%	大買/大賣/
2023/09/20	396.6	319.38	395.2	319.49	315.50	1.4	23,080	0.01%	大買/大賣/
2023/09/19	436.4	330.89	345	328.03	322.50	91.4	23,122	0.40%	大買/大賣/
2023/09/18	362	341.61	376.3	342.02	344.50	-14.3	23,117	-0.06%	大買/大賣/
2023/09/15	821.8	353.04	662	347.35	338.00	159.9	23,086	0.69%	大買/大賣/鉅額交易
2023/09/14	628	355.05	646.2	355.92	356.50	-18.2	22,723	-0.08%	大買/大賣/
2023/09/13	541.8	335.61	577.2	335.97	348.00	-35.4	22,482	-0.16%	大買/大賣/
2023/09/12	631.1	338.55	500	337.67	325.50	131.1	22,316	0.59%	大買/大賣/鉅額交易
2023/09/11	512.7	354.56	471.7	350.57	346.50	41	22,193	0.18%	大買/大賣/
2023/09/08	479.8	360.47	445.7	361.12	360.00	34.1	21,987	0.15%	大買/大賣/
2023/09/07	402.3	365.14	424.1	366.26	369.50	-21.8	21,976	-0.10%	大買/大賣/
2023/09/06	565.7	362.29	641.7	364.40	367.00	-76	21,685	-0.35%	大買/大賣/
2023/09/05	397.3	349.48	461.3	350.86	357.00	-64	21,301	-0.30%	大買/大賣/
2023/09/04	269	341.19	294.3	341.98	345.00	-25.3	21,044	-0.12%	大買/大賣/
2023/09/01	490	347.45	463.9	345.17	335.00	26.1	20,849	0.13%	大買/大賣/
2023/08/31	315.3	344.24	326.5	344.91	345.00	-11.2	20,501	-0.05%	大買/大賣/
2023/08/30	506.7	347.50	577.8	347.21	342.00	-71.1	20,321	-0.35%	大買/大賣/
2023/08/29	362.3	337.12	343	336.64	335.50	19.3	19,928	0.10%	大買/大賣/
2023/08/28	315	332.41	299	332.70	335.00	16	19,742	0.08%	大買/大賣/
2023/08/25	539.2	336.77	567.9	337.59	334.00	-28.7	19,539	-0.15%	大買/大賣/
2023/08/24	624.6	343.92	511.9	339.39	333.00	112.8	19,248	0.59%	大買/大賣/鉅額交易
2023/08/23	532.6	335.14	506.2	336.27	340.50	26.4	19,019	0.14%	大買/大賣/
2023/08/22	412	345.43	437.2	344.55	341.00	-25.1	18,776	-0.13%	大買/大賣/
2023/08/21	484.2	338.89	470.9	338.16	335.50	13.3	18,741	0.07%	大買/大賣/
2023/08/18	771.1	351.56	647	344.65	328.00	124.1	18,462	0.67%	大買/大賣/鉅額交易
2023/08/17	714.6	355.36	687	356.77	357.00	27.7	17,899	0.15%	大買/大賣/
2023/08/16	655.7	335.29	619.9	336.34	341.00	35.8	17,419	0.21%	大買/大賣/
2023/08/15	377.5	322.96	439.3	325.37	334.00	-61.8	17,012	-0.36%	大買/大賣/
2023/08/14	337.4	301.04	347.6	301.91	304.00	-10.2	16,725	-0.06%	大買/大賣/
2023/08/11	409.2	295.30	413.5	296.12	293.50	-4.4	16,465	-0.03%	大買/大賣/
2023/08/10	67.5	281.23	11.8	282.72	280.00	55.7	16,235	0.34%
2023/08/09	22.9	302.72	41.5	302.94	301.00	-18.6	16,253	-0.11%
2023/08/08	78.2	292.69	12	297.31	295.50	66.2	16,287	0.41%
2023/08/07	54.6	298.43	24.2	300.73	307.50	30.4	16,315	0.19%
2023/08/04	72.8	276.39	30.7	276.75	281.50	42.1	16,299	0.26%
2023/08/02	54.6	285.56	23.6	287.19	281.00	31	16,296	0.19%
2023/08/01	25.9	315.24	11.5	318.24	312.00	14.4	16,305	0.09%
2023/07/31	51.1	315.12	52.9	314.26	326.00	-1.9	16,364	-0.01%
2023/07/28	55.7	317.24	30.8	317.20	319.50	24.9	16,321	0.15%
2023/07/27	55.1	318.94	134.9	317.07	331.00	-79.8	16,358	-0.49%	大賣/
2023/07/26	58.4	343.66	27.1	342.43	340.00	31.3	16,321	0.19%
2023/07/25	28.5	382.59	69.8	383.64	377.50	-41.3	16,440	-0.25%
2023/07/24	1,045.5	388.53	789.4	384.61	377.50	256.1	16,601	1.54%	大買/大賣/鉅額交易
2023/07/21	801.3	360.28	911.9	361.71	379.50	-110.6	16,376	-0.68%	大買/大賣/鉅額交易
2023/07/20	462.3	334.90	507.6	335.05	345.00	-45.3	15,962	-0.28%	大買/大賣/
2023/07/19	634.3	331.12	770.8	332.06	329.00	-136.5	15,782	-0.86%	大買/大賣/鉅額交易
2023/07/18	846.5	325.04	810.4	320.86	314.00	36.1	15,305	0.24%	大買/大賣/
2023/07/17	764.8	314.80	711.4	317.42	319.00	53.5	14,809	0.36%	大買/大賣/
2023/07/14	485.8	282.02	650.1	285.24	295.00	-164.3	14,264	-1.15%	大買/大賣/鉅額交易
2023/07/13	593.5	274.83	660.7	274.64	268.50	-67.2	13,808	-0.49%	大買/大賣/
2023/07/12	261.8	261.13	264.6	261.11	260.50	-2.9	13,253	-0.02%	大買/大賣/
2023/07/11	430.6	263.90	494	264.28	262.00	-63.4	13,097	-0.48%	大買/大賣/
2023/07/10	459.6	251.62	434.2	251.54	253.50	25.4	12,812	0.20%	大買/大賣/
2023/07/07	518.1	245.23	551.2	243.59	244.50	-33.1	12,591	-0.26%	大買/大賣/
2023/07/06	467.3	257.41	508.3	257.28	253.50	-41	12,163	-0.34%	大買/大賣/
2023/07/05	714.3	258.49	668.5	257.22	255.50	45.8	11,910	0.38%	大買/大賣/
2023/07/04	503.1	239.77	766.5	242.41	250.50	-263.4	11,417	-2.31%	大買/大賣/鉅額交易
2023/07/03	366.2	224.45	487.6	223.17	228.00	-121.4	11,054	-1.10%	大買/大賣/鉅額交易
2023/06/30	275.1	210.74	283.1	211.15	211.00	-8	10,835	-0.07%	大買/大賣/
2023/06/29	453.4	210.62	596.8	210.12	210.00	-143.5	10,851	-1.32%	大買/大賣/鉅額交易
2023/06/28	205.1	202.05	211.6	201.86	201.00	-6.4	10,717	-0.06%	大買/大賣/
2023/06/27	349.4	202.13	334	201.92	198.00	15.4	11,051	0.14%	大買/大賣/
2023/06/26	386.5	202.26	418.8	202.36	202.00	-32.3	11,102	-0.29%	大買/大賣/
2023/06/21	154.2	195.27	262.7	196.39	199.00	-108.5	11,496	-0.94%	大買/大賣/鉅額交易
2023/06/20	202.4	197.91	223.2	197.93	196.00	-20.9	11,548	-0.18%	大買/大賣/
2023/06/19	185.1	196.45	241.4	196.71	196.50	-56.3	11,706	-0.48%	大買/大賣/
2023/06/16	138.8	192.72	298	193.38	193.00	-159.3	11,603	-1.37%	大買/大賣/鉅額交易
2023/06/15	237.9	190.27	348.3	190.37	190.00	-110.3	11,553	-0.95%	大買/大賣/鉅額交易
2023/06/14	227.4	187.97	155.3	187.80	186.00	72.1	11,600	0.62%	大買/大賣/
2023/06/13	244.8	185.42	311.2	185.35	187.50	-66.4	11,641	-0.57%	大買/大賣/
2023/06/12	37.7	175.22	56.1	175.72	174.50	-18.4	11,506	-0.16%
2023/06/09	56.2	172.09	107.9	172.41	173.50	-51.8	11,537	-0.45%	大賣/
2023/06/08	74.7	168.45	44.6	168.50	168.50	30.1	11,624	0.26%
2023/06/07	44.6	171.20	34.9	171.21	172.00	9.7	11,779	0.08%
2023/06/06	60.5	171.09	32.3	170.92	170.50	28.2	12,282	0.23%
2023/06/05	38	173.17	69.9	172.98	173.00	-31.9	12,355	-0.26%
2023/06/02	91.9	173.52	81.3	173.08	172.00	10.5	12,416	0.08%
2023/06/01	57.8	171.28	66.8	171.75	173.00	-8.9	12,476	-0.07%
2023/05/31	72	171.94	52.6	171.84	171.50	19.4	12,750	0.15%
2023/05/30	163.3	172.03	126.6	171.45	172.50	36.7	12,802	0.29%	大買/大賣/
2023/05/29	162.2	174.38	259.9	174.11	173.50	-97.8	12,820	-0.76%	大買/大賣/
2023/05/26	195.6	171.08	129	170.42	168.50	66.6	12,907	0.52%	大買/大賣/
2023/05/25	301.1	173.06	342.3	173.09	170.50	-41.2	13,281	-0.31%	大買/大賣/
2023/05/24	136.5	167.38	53.5	167.36	167.00	83	13,602	0.61%	大買/
2023/05/23	81.1	170.95	117.7	171.52	171.00	-36.6	13,714	-0.27%	大賣/
2023/05/22	224.4	169.77	118.2	169.09	168.50	106.2	13,833	0.77%	大買/大賣/鉅額交易
2023/05/19	120.8	171.34	180	171.15	172.00	-59.2	13,863	-0.43%	大買/大賣/
2023/05/18	84.7	167.89	97.8	167.79	167.50	-13.1	13,979	-0.09%
2023/05/17	56.6	165.07	98.7	165.13	166.50	-42.1	14,073	-0.30%
2023/05/16	165.5	164.57	92.1	164.04	162.00	73.4	14,134	0.52%	大買/
2023/05/15	111	163.95	97.7	163.69	164.50	13.3	14,162	0.09%	大買/
2023/05/12	85.9	166.28	89.1	166.14	167.00	-3.2	14,331	-0.02%
2023/05/11	143.4	167.53	113.3	166.55	164.50	30.2	14,585	0.21%	大買/大賣/
2023/05/10	81.4	169.13	82.2	168.92	169.50	-0.8	15,086	-0.01%
2023/05/09	143.4	167.41	133.7	167.88	168.00	9.7	15,223	0.06%	大買/大賣/
2023/05/08	161.9	170.84	135.1	170.29	168.50	26.8	15,458	0.17%	大買/大賣/
2023/05/05	110.7	169.13	114.2	169.42	170.00	-3.5	16,178	-0.02%	大買/大賣/
2023/05/04	100.8	167.18	108.5	167.56	169.00	-7.7	16,439	-0.05%	大賣/
2023/05/03	194.9	166.82	138.6	166.69	166.00	56.3	16,616	0.34%	大買/大賣/
2023/05/02	176.3	167.56	219.1	167.68	170.00	-42.8	16,586	-0.26%	大買/大賣/
2023/04/28	250.7	164.67	236.4	164.44	164.00	14.3	16,619	0.09%	大買/大賣/
2023/04/27	384.7	160.82	355.2	160.70	160.00	29.5	16,470	0.18%	大買/大賣/
2023/04/26	512.9	160.22	388.8	159.58	158.50	124	16,309	0.76%	大買/大賣/鉅額交易
2023/04/25	374.2	172.47	344.6	171.32	171.00	29.7	15,999	0.19%	大買/大賣/
2023/04/24	229.9	179.41	200.3	178.96	177.00	29.5	15,830	0.19%	大買/大賣/
2023/04/21	202.4	186.90	153.1	186.54	184.50	49.2	15,754	0.31%	大買/大賣/
2023/04/20	119.4	188.70	139	188.47	191.00	-19.6	15,770	-0.12%	大買/大賣/
2023/04/19	130.6	190.33	182.1	189.27	188.50	-51.6	15,884	-0.32%	大買/大賣/
2023/04/18	113.9	193.98	88.1	194.38	191.50	25.9	15,912	0.16%	大買/
2023/04/17	101.8	193.35	91.1	193.59	194.50	10.7	15,967	0.07%	大買/
2023/04/14	138.4	193.73	129.8	193.78	194.50	8.7	16,057	0.05%	大買/大賣/
2023/04/13	297.4	192.90	187.7	192.58	192.00	109.7	16,143	0.68%	大買/大賣/鉅額交易
2023/04/12	293.7	195.90	275.5	196.77	196.50	18.2	16,172	0.11%	大買/大賣/
2023/04/11	225.9	197.73	184.7	197.74	197.50	41.2	16,198	0.25%	大買/大賣/
2023/04/10	224.8	200.46	186.3	200.62	199.50	38.5	16,385	0.24%	大買/大賣/
2023/04/07	330.1	201.67	282.5	201.61	200.00	47.7	16,361	0.29%	大買/大賣/
2023/04/06	247.1	197.43	425.1	197.19	201.00	-178	16,255	-1.10%	大買/大賣/鉅額交易
2023/03/31	288	193.81	255.6	194.15	196.50	32.5	16,126	0.20%	大買/大賣/
2023/03/30	371.6	191.34	366	191.29	193.00	5.6	16,015	0.04%	大買/大賣/
2023/03/29	675.9	192.31	484.2	191.50	189.00	191.6	15,899	1.21%	大買/大賣/鉅額交易
2023/03/28	677.6	200.12	541.5	198.50	195.50	136	15,737	0.86%	大買/大賣/鉅額交易
2023/03/27	554.9	213.98	468.3	212.52	209.00	86.6	15,297	0.57%	大買/大賣/
2023/03/24	609	212.31	668.2	213.84	215.50	-59.2	15,057	-0.39%	大買/大賣/
2023/03/23	326	200.66	241	200.07	198.50	85.1	14,498	0.59%	大買/大賣/
2023/03/22	133.4	198.55	339.3	199.24	200.50	-206	14,533	-1.42%	大買/大賣/鉅額交易
2023/03/21	95.7	193.61	91.3	193.21	192.00	4.4	14,315	0.03%
2023/03/20	285.6	195.50	238.9	193.97	191.00	46.7	14,384	0.32%	大買/大賣/
2023/03/17	337.3	193.26	379.2	193.71	194.50	-41.9	14,410	-0.29%	大買/大賣/
2023/03/16	287.2	188.27	281.7	188.07	188.00	5.5	14,186	0.04%	大買/大賣/
2023/03/15	303.6	192.18	371.8	192.44	190.50	-68.2	14,175	-0.48%	大買/大賣/
2023/03/14	179.5	185.95	164.8	186.16	187.50	14.7	14,093	0.10%	大買/大賣/
2023/03/13	258	185.08	276.1	185.57	186.50	-18.2	14,174	-0.13%	大買/大賣/
2023/03/10	368.4	188.57	275.6	189.33	187.00	92.9	14,176	0.66%	大買/大賣/
2023/03/09	612.5	197.82	632.6	197.68	194.00	-20.1	14,405	-0.14%	大買/大賣/
2023/03/08	200.9	187.63	219.4	187.62	191.00	-18.5	13,983	-0.13%	大買/大賣/
2023/03/07	230.1	188.31	239.2	188.04	187.50	-9.1	13,967	-0.07%	大買/大賣/
2023/03/06	227.9	191.15	187.6	190.89	189.50	40.3	13,998	0.29%	大買/大賣/
2023/03/03	314.3	190.83	374.4	191.07	188.50	-60.1	14,115	-0.43%	大買/大賣/
2023/03/02	161.2	186.46	167.7	186.68	186.00	-6.5	14,220	-0.05%	大買/大賣/
2023/03/01	197.2	185.46	176.6	185.40	186.00	20.5	14,266	0.14%	大買/大賣/
2023/02/24	506.7	189.25	471.6	188.61	185.50	35.1	14,319	0.25%	大買/大賣/
2023/02/23	520.1	187.54	587.8	187.85	188.50	-67.7	14,153	-0.48%	大買/大賣/
2023/02/22	685.6	186.71	366.9	184.73	181.00	318.7	14,009	2.28%	大買/大賣/鉅額交易
2023/02/21	202	196.48	263.2	197.54	200.50	-61.3	13,748	-0.45%	大買/大賣/
2023/02/20	283.6	198.28	249.7	197.19	195.00	34	13,831	0.25%	大買/大賣/
2023/02/17	205.5	196.79	172.6	197.04	196.50	32.9	14,067	0.23%	大買/大賣/
2023/02/16	257.7	196.78	313.7	196.72	200.50	-56	14,445	-0.39%	大買/大賣/
2023/02/15	220.7	191.39	262.9	191.73	193.00	-42.1	14,704	-0.29%	大買/大賣/
2023/02/14	211.4	195.19	199.8	194.19	192.00	11.6	14,749	0.08%	大買/大賣/
2023/02/13	237.5	193.18	210	193.07	193.50	27.5	15,074	0.18%	大買/大賣/
2023/02/10	324.3	194.93	274.5	194.87	193.50	49.8	15,370	0.32%	大買/大賣/
2023/02/09	525.2	200.51	442.4	200.30	198.50	82.8	15,653	0.53%	大買/大賣/
2023/02/08	647.7	199.61	693.1	199.88	199.00	-45.4	15,573	-0.29%	大買/大賣/
2023/02/07	243.5	189.31	248.7	189.81	191.50	-5.2	15,221	-0.03%	大買/大賣/
2023/02/06	481.1	192.42	445.8	191.54	190.00	35.4	15,323	0.23%	大買/大賣/
2023/02/03	886.9	192.00	971.3	192.29	194.50	-84.4	15,369	-0.55%	大買/大賣/
2023/02/02	316.1	180.61	413.2	181.15	184.00	-97.1	14,907	-0.65%	大買/大賣/
2023/02/01	287.4	174.28	365.8	174.21	175.50	-78.4	15,396	-0.51%	大買/大賣/
2023/01/31	139.7	168.70	174.1	168.92	169.50	-34.4	15,627	-0.22%	大買/大賣/
2023/01/30	176.6	167.96	191.6	167.64	168.50	-14.9	16,331	-0.09%	大買/大賣/
2023/01/17	89	159.27	95.2	159.60	160.00	-6.1	17,101	-0.04%
2023/01/16	163.8	159.43	201.5	159.47	159.50	-37.6	17,567	-0.21%	大買/大賣/
2023/01/13	236.6	159.88	225.7	158.96	157.50	10.8	17,880	0.06%	大買/大賣/
2023/01/12	209.7	160.25	227.8	160.13	160.00	-18.1	18,323	-0.10%	大買/大賣/
2023/01/11	252.5	158.59	262.2	159.05	161.00	-9.8	18,752	-0.05%	大買/大賣/
2023/01/10	267.7	158.83	247.2	159.06	160.00	20.5	19,182	0.11%	大買/大賣/
2023/01/09	289.3	157.35	316.4	157.30	158.50	-27	19,639	-0.14%	大買/大賣/
2023/01/06	176.2	149.76	212	149.72	151.00	-35.8	19,950	-0.18%	大買/大賣/
2023/01/05	230.5	149.06	177.2	148.12	147.00	53.3	20,375	0.26%	大買/大賣/
2023/01/04	160	147.31	185.2	147.51	149.00	-25.3	20,876	-0.12%	大買/大賣/
2023/01/03	220.3	143.87	243.2	144.82	147.00	-22.8	21,203	-0.11%	大買/大賣/
2022/12/30	303.8	145.89	286.5	144.62	142.50	17.3	21,448	0.08%	大買/大賣/
2022/12/29	279.4	144.51	280.4	144.87	145.50	-0.9	21,795	0.00%	大買/大賣/
2022/12/28	474.1	147.82	390.9	146.94	145.00	83.2	22,145	0.38%	大買/大賣/
2022/12/27	217.3	153.82	247.4	154.16	156.50	-30.1	22,266	-0.14%	大買/大賣/
2022/12/26	237.4	155.31	193.9	153.26	152.00	43.5	22,770	0.19%	大買/大賣/
2022/12/23	164.1	157.41	168.3	157.48	159.00	-4.2	23,323	-0.02%	大買/大賣/
2022/12/22	132.3	159.61	132.2	159.28	158.00	0.2	23,747	0.00%	大買/大賣/
2022/12/21	204.5	158.81	222.2	158.47	157.50	-17.7	24,226	-0.07%	大買/大賣/
2022/12/20	291.1	162.58	259.2	160.31	156.00	31.9	24,661	0.13%	大買/大賣/
2022/12/19	124.6	163.42	131.3	163.65	165.00	-6.7	25,021	-0.03%	大買/大賣/
2022/12/16	217.9	165.75	202.1	165.83	165.00	15.8	25,528	0.06%	大買/大賣/
2022/12/15	245.3	171.63	204.5	171.68	171.50	40.8	25,759	0.16%	大買/大賣/
2022/12/14	298	170.35	340.8	170.26	173.00	-42.8	25,800	-0.17%	大買/大賣/
2022/12/13	148.6	165.67	170.3	165.56	164.00	-21.7	25,794	-0.08%	大買/大賣/
2022/12/12	200.2	164.01	187.5	163.66	164.00	12.7	25,943	0.05%	大買/大賣/
2022/12/09	297.2	169.78	318.5	170.23	168.50	-21.3	26,462	-0.08%	大買/大賣/
2022/12/08	228.6	169.31	205.4	168.80	167.00	23.3	26,667	0.09%	大買/大賣/
2022/12/07	311.6	172.24	310.7	172.15	170.00	0.9	26,854	0.00%	大買/大賣/
2022/12/06	185.7	176.54	213.7	176.46	175.50	-28.1	26,928	-0.10%	大買/大賣/
2022/12/05	271.8	179.88	262.3	179.51	178.00	9.5	27,113	0.03%	大買/大賣/
2022/12/02	243.8	177.08	216.3	177.10	176.50	27.5	27,347	0.10%	大買/大賣/
2022/12/01	574.9	177.36	681.2	177.90	175.50	-106.3	27,536	-0.39%	大買/大賣/鉅額交易
2022/11/30	105.4	168.04	177.4	168.49	168.50	-72	27,497	-0.26%	大買/大賣/
2022/11/29	174.2	166.46	148.9	166.00	165.50	25.2	27,732	0.09%	大買/大賣/
2022/11/28	257.3	167.27	247.5	167.59	168.50	9.8	28,144	0.03%	大買/大賣/
2022/11/25	378.4	170.45	299.3	169.75	167.50	79.2	28,344	0.28%	大買/大賣/
2022/11/24	582.7	171.08	650.1	170.50	172.00	-67.3	28,350	-0.24%	大買/大賣/
2022/11/23	268.8	167.42	250.3	166.41	163.50	18.5	28,343	0.07%	大買/大賣/
2022/11/22	293.5	162.85	322.8	163.20	166.50	-29.2	28,707	-0.10%	大買/大賣/
2022/11/21	312.7	166.39	296.7	166.06	164.00	16.1	29,182	0.06%	大買/大賣/
2022/11/18	541.3	170.50	502.5	169.31	166.00	38.7	29,702	0.13%	大買/大賣/
2022/11/17	356.1	167.03	387.1	168.26	170.50	-31.1	29,817	-0.10%	大買/大賣/
2022/11/16	423.7	166.29	412.2	166.13	167.00	11.5	30,017	0.04%	大買/大賣/
2022/11/15	529	165.28	564.7	165.87	167.00	-35.7	30,214	-0.12%	大買/大賣/
2022/11/14	561.6	160.80	591.8	161.48	163.50	-30.2	30,634	-0.10%	大買/大賣/
2022/11/11	671.1	160.06	791.3	159.76	156.50	-120.3	31,097	-0.39%	大買/大賣/鉅額交易
2022/11/10	327.6	150.11	283.1	150.60	150.50	44.5	30,971	0.14%	大買/大賣/
2022/11/09	581.3	151.04	636.3	151.53	150.50	-54.9	31,293	-0.18%	大買/大賣/
2022/11/08	616.6	151.36	533.3	150.21	147.00	83.3	31,812	0.26%	大買/大賣/
2022/11/07	660.2	149.18	804	148.71	149.00	-143.8	32,171	-0.45%	大買/大賣/鉅額交易
2022/11/04	470.6	142.96	426.2	142.90	142.50	44.4	31,967	0.14%	大買/大賣/
2022/11/03	395.6	144.40	369.3	144.46	144.00	26.3	31,985	0.08%	大買/大賣/
2022/11/02	366.5	145.91	329.6	146.15	145.50	36.9	32,066	0.12%	大買/大賣/
2022/11/01	516.7	144.70	597.8	145.08	146.50	-81.1	32,164	-0.25%	大買/大賣/
2022/10/31	563.3	142.91	555.7	143.02	142.00	7.6	32,256	0.02%	大買/大賣/
2022/10/28	1,148	142.58	1,188.9	141.48	139.50	-41	32,356	-0.13%	大買/大賣/
2022/10/27	696.5	136.52	753.5	136.72	138.00	-57	31,865	-0.18%	大買/大賣/
2022/10/26	1,114.1	135.65	960.2	135.31	133.50	153.9	31,835	0.48%	大買/大賣/鉅額交易
2022/10/25	1,088.8	134.44	1,111.3	134.26	139.50	-22.5	31,506	-0.07%	大買/大賣/
2022/10/24	140.1	132.77	356.5	133.18	134.50	-216.3	31,060	-0.70%	大買/大賣/鉅額交易
2022/10/21	647.4	124.60	585	124.35	122.50	62.4	31,495	0.20%	大買/大賣/
2022/10/20	852.7	124.95	915.2	124.58	127.00	-62.5	32,320	-0.19%	大買/大賣/
2022/10/19	734.5	130.34	667.3	129.86	125.00	67.3	32,200	0.21%	大買/大賣/
2022/10/18	878.2	130.66	790.7	130.30	130.50	87.5	32,249	0.27%	大買/大賣/
2022/10/17	749.3	128.51	736.4	128.19	131.50	12.9	32,783	0.04%	大買/大賣/
2022/10/14	551	126.27	640.6	126.05	130.00	-89.6	33,031	-0.27%	大買/大賣/
2022/10/13	763.8	122.76	813	123.12	118.50	-49.2	33,153	-0.15%	大買/大賣/
2022/10/12	839.1	122.74	799.3	122.92	122.00	39.8	33,056	0.12%	大買/大賣/
2022/10/11	481.6	128.26	480.7	127.67	127.00	0.9	33,018	0.00%	大買/大賣/
2022/10/07	566.2	137.43	519.7	137.57	136.50	46.5	32,849	0.14%	大買/大賣/
2022/10/06	671.7	137.55	767	137.50	140.00	-95.2	32,872	-0.29%	大買/大賣/
2022/10/05	674.4	138.60	646.5	138.46	133.50	27.9	32,704	0.09%	大買/大賣/
2022/10/04	673.8	138.49	591.4	138.07	137.50	82.4	32,381	0.25%	大買/大賣/
2022/10/03	826.1	136.19	790.3	136.20	135.50	35.8	32,180	0.11%	大買/大賣/
2022/09/30	781.3	131.34	863.3	129.74	134.00	-82	32,572	-0.25%	大買/大賣/
2022/09/29	641.1	129.77	674.8	129.86	127.00	-33.7	32,663	-0.10%	大買/大賣/
2022/09/28	654.3	130.72	685.7	130.89	127.50	-31.5	32,739	-0.10%	大買/大賣/
2022/09/27	641.8	134.71	604	135.09	134.50	37.8	32,704	0.12%	大買/大賣/
2022/09/26	569.4	139.46	584.5	139.76	136.00	-15.1	32,637	-0.05%	大買/大賣/
2022/09/23	711.7	150.50	600.4	148.61	145.50	111.3	32,650	0.34%	大買/大賣/鉅額交易
2022/09/22	454.6	151.70	473.1	151.19	156.00	-18.5	32,479	-0.06%	大買/大賣/
2022/09/21	277.2	152.45	313.3	152.48	152.50	-36.1	32,515	-0.11%	大買/大賣/
2022/09/20	448.9	152.83	372	152.89	152.00	76.9	32,776	0.23%	大買/大賣/
2022/09/19	463.4	153.84	433.7	153.98	152.50	29.7	32,932	0.09%	大買/大賣/
2022/09/16	798.6	156.45	796.6	156.21	153.50	2	33,125	0.01%	大買/大賣/
2022/09/15	678.8	165.45	601.7	164.51	161.00	77.1	33,151	0.23%	大買/大賣/
2022/09/14	418.7	169.26	407	169.65	169.50	11.7	33,183	0.04%	大買/大賣/
2022/09/13	416.4	175.88	452.6	175.98	176.00	-36.2	33,222	-0.11%	大買/大賣/
2022/09/12	375.7	177.18	328.1	176.83	173.00	47.6	33,278	0.14%	大買/大賣/
2022/09/08	706.1	175.01	639.3	174.81	175.50	66.9	33,482	0.20%	大買/大賣/
2022/09/07	543.4	175.46	597.3	175.17	176.00	-53.8	33,488	-0.16%	大買/大賣/
2022/09/06	751.5	178.24	781.8	177.38	175.50	-30.2	33,699	-0.09%	大買/大賣/
2022/09/05	560	184.69	435.3	182.88	179.50	124.7	33,603	0.37%	大買/大賣/鉅額交易
2022/09/02	724.8	186.99	797.9	187.16	188.00	-73.1	33,488	-0.22%	大買/大賣/
2022/09/01	434.6	183.61	457.5	182.87	181.00	-23	33,293	-0.07%	大買/大賣/
2022/08/31	411	188.36	398.1	188.40	187.00	12.9	33,223	0.04%	大買/大賣/
2022/08/30	751	189.98	665.4	189.61	188.50	85.5	33,343	0.26%	大買/大賣/
2022/08/29	668.9	185.61	674.1	185.54	190.00	-5.2	33,178	-0.02%	大買/大賣/
2022/08/26	916.9	199.08	820	196.88	191.00	96.9	33,079	0.29%	大買/大賣/
2022/08/25	951.9	195.16	1,016.6	195.43	195.00	-64.7	32,887	-0.20%	大買/大賣/
2022/08/24	751.3	189.58	663.4	188.55	186.00	87.8	32,679	0.27%	大買/大賣/
2022/08/23	681.5	186.30	778.6	186.10	190.50	-97.1	32,474	-0.30%	大買/大賣/
2022/08/22	778.4	190.78	758.5	190.83	186.00	19.9	32,316	0.06%	大買/大賣/
2022/08/19	1,267.6	193.88	1,234.9	193.71	189.50	32.7	32,358	0.10%	大買/大賣/
2022/08/18	1,098.3	182.68	1,239.6	182.96	189.00	-141.3	31,931	-0.44%	大買/大賣/鉅額交易
2022/08/17	506	176.36	510.5	176.73	175.50	-4.5	31,262	-0.01%	大買/大賣/
2022/08/16	662.9	177.40	645.3	177.33	175.50	17.6	31,269	0.06%	大買/大賣/
2022/08/15	1,269.3	176.12	1,218.3	176.69	178.00	50.9	31,286	0.16%	大買/大賣/
2022/08/12	817.5	164.24	1,040.4	164.53	170.50	-222.9	30,694	-0.73%	大買/大賣/鉅額交易
2022/08/11	400.5	155.16	526.7	155.45	155.00	-126.2	30,349	-0.42%	大買/大賣/鉅額交易
2022/08/10	409.4	150.14	364.2	149.93	149.00	45.3	30,681	0.15%	大買/大賣/
2022/08/09	591.4	153.52	593.4	154.04	154.50	-2	30,843	-0.01%	大買/大賣/
2022/08/08	556.4	156.11	499.7	155.92	154.50	56.7	31,057	0.18%	大買/大賣/
2022/08/05	558.9	156.58	701.7	156.50	159.50	-142.7	31,147	-0.46%	大買/大賣/鉅額交易
2022/08/04	614.6	147.60	634.3	147.67	149.00	-19.7	31,240	-0.06%	大買/大賣/
2022/08/03	604.5	150.56	590.5	150.16	148.50	14	31,290	0.04%	大買/大賣/
2022/08/02	619.2	149.64	644	149.78	151.50	-24.9	31,482	-0.08%	大買/大賣/
2022/08/01	705.9	154.09	645	154.29	153.00	60.9	31,442	0.19%	大買/大賣/
2022/07/29	916.8	157.90	854.2	157.84	156.00	62.5	31,376	0.20%	大買/大賣/
2022/07/28	1,523.5	160.48	1,475.5	159.67	155.50	48	31,475	0.15%	大買/大賣/
2022/07/27	1,629.6	167.82	1,373.7	166.52	163.00	255.9	30,798	0.83%	大買/大賣/鉅額交易
2022/07/26	634.3	179.38	622.1	179.09	177.50	12.2	29,889	0.04%	大買/大賣/
2022/07/25	854	179.26	840.5	179.16	181.50	13.5	29,826	0.05%	大買/大賣/
2022/07/22	1,456.2	183.87	1,314.8	183.41	180.50	141.4	29,766	0.47%	大買/大賣/鉅額交易
2022/07/21	1,026.7	171.36	1,173.9	171.03	179.00	-147.1	29,265	-0.50%	大買/大賣/鉅額交易
2022/07/20	878.1	161.97	991.6	162.06	163.00	-113.4	28,744	-0.39%	大買/大賣/鉅額交易
2022/07/19	646.7	157.22	609.3	157.48	154.00	37.4	28,522	0.13%	大買/大賣/
2022/07/18	593.1	158.99	597.8	159.21	158.00	-4.8	28,377	-0.02%	大買/大賣/
2022/07/15	304.1	152.71	299.5	153.16	152.50	4.6	28,062	0.02%	大買/大賣/
2022/07/14	320.7	149.17	422.8	149.50	150.00	-102.1	28,107	-0.36%	大買/大賣/鉅額交易
2022/07/13	343.8	154.59	296.3	152.60	146.50	47.6	27,985	0.17%	大買/大賣/
2022/07/12	212.1	157.33	179.5	155.40	150.00	32.7	28,075	0.12%	大買/大賣/
2022/07/11	289.3	167.13	290	165.39	162.00	-0.7	28,455	0.00%	大買/大賣/
2022/07/08	1,615.1	170.19	1,413.4	168.96	165.00	201.7	28,630	0.70%	大買/大賣/鉅額交易
2022/07/07	1,139.1	167.39	1,259.9	165.07	174.00	-120.8	28,007	-0.43%	大買/大賣/鉅額交易
2022/07/06	923.4	167.04	908.5	166.51	160.50	14.9	27,834	0.05%	大買/大賣/
2022/07/05	874.8	171.89	939.5	172.61	174.00	-64.6	27,750	-0.23%	大買/大賣/
2022/07/04	825.4	171.29	906.7	171.27	172.50	-81.3	27,851	-0.29%	大買/大賣/
2022/07/01	1,019.8	182.24	711.2	181.36	172.00	308.6	27,944	1.10%	大買/大賣/鉅額交易
2022/06/30	696.5	187.85	690.9	187.83	191.00	5.5	27,826	0.02%	大買/大賣/
2022/06/29	615	192.42	663.3	191.65	194.50	-48.4	27,816	-0.17%	大買/大賣/
2022/06/28	712	189.32	637.5	188.95	190.00	74.5	27,790	0.27%	大買/大賣/
2022/06/27	556.7	198.32	635.6	197.96	198.00	-78.9	28,067	-0.28%	大買/大賣/
2022/06/24	792.2	189.05	767.6	189.05	187.50	24.6	28,540	0.09%	大買/大賣/
2022/06/23	1,082.8	188.74	1,096.7	188.81	190.00	-13.9	28,676	-0.05%	大買/大賣/
2022/06/22	670.7	196.19	616.3	193.98	186.50	54.4	28,328	0.19%	大買/大賣/
2022/06/21	555.3	204.22	587.5	204.41	207.00	-32.2	28,133	-0.11%	大買/大賣/
2022/06/20	607.3	206.35	622.6	205.53	201.50	-15.2	28,206	-0.05%	大買/大賣/
2022/06/17	773.3	209.86	787.1	210.42	209.00	-13.8	28,277	-0.05%	大買/大賣/
2022/06/16	639.4	228.41	567.1	225.59	214.50	72.3	28,039	0.26%	大買/大賣/
2022/06/15	669.9	231.39	748	231.22	228.50	-78.1	28,074	-0.28%	大買/大賣/
2022/06/14	468.5	223.93	504.5	224.54	225.50	-35.9	28,220	-0.13%	大買/大賣/
2022/06/13	352.9	221.71	382.1	221.95	226.00	-29.3	28,523	-0.10%	大買/大賣/
2022/06/10	487.6	221.10	528.9	221.77	225.50	-41.3	29,039	-0.14%	大買/大賣/
2022/06/09	462.5	222.98	485.3	223.41	224.00	-22.8	29,291	-0.08%	大買/大賣/
2022/06/08	706	228.83	581	227.24	222.50	124.9	29,488	0.42%	大買/大賣/鉅額交易
2022/06/07	379.3	227.04	357.9	227.38	228.50	21.4	30,017	0.07%	大買/大賣/
2022/06/06	637.4	227.75	713.5	227.65	231.50	-76	30,785	-0.25%	大買/大賣/
2022/06/02	838	231.56	664.9	229.22	226.00	173.1	31,348	0.55%	大買/大賣/鉅額交易
2022/06/01	684.8	241.94	651.1	241.89	238.00	33.7	31,717	0.11%	大買/大賣/
2022/05/31	542.8	237.15	511.8	237.71	240.50	31	31,931	0.10%	大買/大賣/
2022/05/30	572.7	239.36	663.8	239.26	242.00	-91	32,963	-0.28%	大買/大賣/
2022/05/27	932	239.71	789.7	239.21	231.00	142.4	33,710	0.42%	大買/大賣/鉅額交易
2022/05/26	696.5	248.32	529.6	246.90	238.50	166.9	34,303	0.49%	大買/大賣/鉅額交易
2022/05/25	602.5	253.12	616.9	253.18	255.00	-14.4	34,805	-0.04%	大買/大賣/
2022/05/24	805.7	254.36	760.6	253.49	250.00	45.2	35,532	0.13%	大買/大賣/
2022/05/23	894.9	269.39	812.1	267.50	257.50	82.8	36,322	0.23%	大買/大賣/
2022/05/20	690.6	269.67	642.1	269.78	269.50	48.5	36,532	0.13%	大買/大賣/
2022/05/19	706.1	264.19	701.7	264.47	269.50	4.5	36,484	0.01%	大買/大賣/
2022/05/18	803.6	265.05	927.6	265.60	268.00	-124	36,532	-0.34%	大買/大賣/鉅額交易
2022/05/17	707.8	253.14	685.3	252.87	255.00	22.5	36,520	0.06%	大買/大賣/
2022/05/16	867.8	265.30	829.1	261.84	252.50	38.7	37,163	0.10%	大買/大賣/
2022/05/13	878.5	261.22	875.9	260.94	257.00	2.7	37,394	0.01%	大買/大賣/
2022/05/12	1,063.8	256.26	1,099.7	256.49	254.50	-36	37,471	-0.10%	大買/大賣/
2022/05/11	853.1	251.68	848.9	252.21	257.50	4.2	37,788	0.01%	大買/大賣/
2022/05/10	931.3	246.18	990.8	245.65	255.00	-59.5	37,985	-0.16%	大買/大賣/
2022/05/09	752.6	258.36	686.3	253.56	246.50	66.2	38,497	0.17%	大買/大賣/
2022/05/06	647.3	275.16	554.4	274.69	272.00	93	38,829	0.24%	大買/大賣/
2022/05/05	914.1	279.58	1,025.9	279.53	286.00	-111.8	38,763	-0.29%	大買/大賣/鉅額交易
2022/05/04	478	265.27	456.2	265.52	262.50	21.8	38,558	0.06%	大買/大賣/
2022/05/03	557.4	265.07	566.4	265.12	264.50	-9.1	38,787	-0.02%	大買/大賣/
2022/04/29	738.5	264.02	708.3	262.95	260.50	30.2	38,955	0.08%	大買/大賣/
2022/04/28	727.9	255.47	749	255.98	260.00	-21.1	38,880	-0.05%	大買/大賣/
2022/04/27	782.2	244.62	851.4	241.67	252.50	-69.2	38,898	-0.18%	大買/大賣/
2022/04/26	506.4	248.58	499.1	246.91	242.50	7.3	38,817	0.02%	大買/大賣/
2022/04/25	488.2	251.67	458.6	252.16	248.50	29.5	39,070	0.08%	大買/大賣/
2022/04/22	482.4	265.18	417.6	265.37	267.50	64.8	39,245	0.17%	大買/大賣/
2022/04/21	412.3	275.79	394.8	276.23	275.00	17.5	39,660	0.04%	大買/大賣/
2022/04/20	574.3	271.74	639.4	271.97	276.50	-65	39,824	-0.16%	大買/大賣/
2022/04/19	510.5	274.27	479.6	272.38	268.50	30.9	39,943	0.08%	大買/大賣/
2022/04/18	699.7	266.09	797.3	264.91	272.50	-97.6	40,018	-0.24%	大買/大賣/
2022/04/15	816.3	264.98	761.7	263.64	265.50	54.6	40,260	0.14%	大買/大賣/
2022/04/14	652.9	285.02	563.3	283.44	281.50	89.6	40,341	0.22%	大買/大賣/
2022/04/13	658.4	286.03	700.6	286.89	289.50	-42.3	40,256	-0.10%	大買/大賣/
2022/04/12	1,010.4	282.49	1,047.7	282.38	281.50	-37.3	40,177	-0.09%	大買/大賣/
2022/04/11	898.2	291.55	787.7	289.30	281.00	110.5	39,911	0.28%	大買/大賣/鉅額交易
2022/04/08	1,090.7	299.36	1,117.7	299.37	301.50	-27	39,727	-0.07%	大買/大賣/
2022/04/07	944.2	311.65	856.1	306.06	296.00	88.1	39,457	0.22%	大買/大賣/
2022/04/06	765.1	312.23	766.8	313.08	317.00	-1.8	39,182	0.00%	大買/大賣/
2022/04/01	686.6	303.43	747.9	302.75	312.00	-61.3	39,128	-0.16%	大買/大賣/
2022/03/31	573.4	310.95	568.1	309.78	305.50	5.3	39,374	0.01%	大買/大賣/
2022/03/30	944	323.10	864.7	321.26	312.50	79.3	39,541	0.20%	大買/大賣/
2022/03/29	1,135	316.76	1,182.5	318.08	322.50	-47.4	39,675	-0.12%	大買/大賣/
2022/03/28	679.6	299.62	780.4	299.76	311.00	-100.8	40,065	-0.25%	大買/大賣/
2022/03/25	327.8	294.13	430.1	294.80	296.00	-102.3	40,418	-0.25%	大買/大賣/鉅額交易
2022/03/24	419.4	286.42	482.7	286.74	287.50	-63.3	40,965	-0.15%	大買/大賣/
2022/03/23	701.7	293.65	658.7	291.72	284.00	43	42,365	0.10%	大買/大賣/
2022/03/22	658.7	285.55	686	285.95	282.00	-27.4	42,972	-0.06%	大買/大賣/
2022/03/21	400.5	278.68	445.2	279.04	274.50	-44.7	43,100	-0.10%	大買/大賣/
2022/03/18	787.5	273.80	709.7	273.03	273.00	77.8	43,130	0.18%	大買/大賣/
2022/03/17	987.6	273.45	1,061.7	272.65	275.00	-74.1	42,942	-0.17%	大買/大賣/
2022/03/16	1,138	261.99	1,121.9	260.40	255.00	16.2	42,428	0.04%	大買/大賣/
2022/03/15	1,072.2	274.54	883.5	270.30	260.50	188.7	42,269	0.45%	大買/大賣/鉅額交易
2022/03/14	792	290.71	813	290.32	286.00	-21	42,126	-0.05%	大買/大賣/
2022/03/11	760.4	281.23	784.1	281.59	287.00	-23.7	41,766	-0.06%	大買/大賣/
2022/03/10	1,370.5	284.64	1,389.5	285.30	281.00	-19.1	41,630	-0.05%	大買/大賣/
2022/03/09	1,402	286.17	1,376.6	286.32	275.00	25.5	41,146	0.06%	大買/大賣/
2022/03/08	1,489.1	288.97	1,368.9	286.17	273.50	120.2	40,380	0.30%	大買/大賣/鉅額交易
2022/03/07	985	284.12	1,006.6	284.09	287.50	-21.6	39,594	-0.05%	大買/大賣/
2022/03/04	825.8	299.17	796.1	297.48	288.00	29.7	39,069	0.08%	大買/大賣/
2022/03/03	1,782.6	316.45	1,733.7	317.35	312.00	48.8	38,732	0.13%	大買/大賣/
2022/03/02	1,483	300.74	1,470.6	301.66	307.00	12.4	37,914	0.03%	大買/大賣/
2022/03/01	1,353.9	284.22	1,283	285.75	299.50	71	37,091	0.19%	大買/大賣/
2022/02/25	1,084.2	266.88	1,242.7	266.82	272.50	-158.4	36,252	-0.44%	大買/大賣/鉅額交易
2022/02/24	1,267.2	246.58	1,285.2	247.10	248.00	-18	35,583	-0.05%	大買/大賣/
2022/02/23	1,396.4	245.18	1,543.6	245.45	245.00	-147.2	34,753	-0.42%	大買/大賣/鉅額交易
2022/02/22	1,205.2	238.50	1,201.3	237.98	233.50	3.9	33,923	0.01%	大買/大賣/
2022/02/21	444	234.75	430.4	235.46	239.00	13.6	33,503	0.04%	大買/大賣/
2022/02/18	777.2	234.21	802.1	234.51	238.50	-25	33,774	-0.07%	大買/大賣/
2022/02/17	977.6	238.43	897.6	236.39	233.00	80	33,898	0.24%	大買/大賣/
2022/02/16	1,433	245.58	1,492.9	245.87	243.00	-59.9	33,682	-0.18%	大買/大賣/
2022/02/15	1,102	237.68	1,140.6	237.72	232.00	-38.6	33,336	-0.12%	大買/大賣/
2022/02/14	839.5	234.64	758.1	232.71	231.00	81.3	33,092	0.25%	大買/大賣/
2022/02/11	1,283.4	242.24	1,355.6	242.44	244.00	-72.2	33,159	-0.22%	大買/大賣/
2022/02/10	1,126.8	239.97	1,049.5	239.29	234.00	77.4	32,875	0.24%	大買/大賣/
2022/02/09	1,313	233.06	1,288.8	234.37	236.50	24.2	32,706	0.07%	大買/大賣/
2022/02/08	791.9	218.25	901.9	219.01	224.00	-110	32,424	-0.34%	大買/大賣/鉅額交易
2022/02/07	509.1	202.33	534.6	202.45	209.50	-25.6	32,386	-0.08%	大買/大賣/
2022/01/26	659	204.79	612.9	204.83	199.50	46.1	32,810	0.14%	大買/大賣/
2022/01/25	738.3	210.60	699.7	210.38	205.50	38.5	33,233	0.12%	大買/大賣/
2022/01/24	682.7	211.38	707	211.16	213.50	-24.3	33,695	-0.07%	大買/大賣/
2022/01/21	489.7	215.48	498.9	215.81	216.00	-9.2	34,692	-0.03%	大買/大賣/
2022/01/20	692.3	216.43	708.6	216.62	219.00	-16.3	35,430	-0.05%	大買/大賣/
2022/01/19	803.2	211.83	862.1	212.37	215.00	-58.8	36,018	-0.16%	大買/大賣/
2022/01/18	972.2	215.78	923.1	215.31	209.00	49.2	36,701	0.13%	大買/大賣/
2022/01/17	914.1	211.78	872.4	211.91	214.50	41.7	37,392	0.11%	大買/大賣/
2022/01/14	904.9	206.14	922.8	204.97	213.00	-17.9	37,851	-0.05%	大買/大賣/
2022/01/13	616.1	197.65	641.9	197.48	200.50	-25.8	38,128	-0.07%	大買/大賣/
2022/01/12	610.7	200.69	597.1	200.44	200.50	13.7	38,678	0.04%	大買/大賣/
2022/01/11	633.3	202.36	571.4	201.48	199.00	61.9	39,898	0.16%	大買/大賣/
2022/01/10	1,041.6	208.60	1,101.8	207.69	207.00	-60.3	40,656	-0.15%	大買/大賣/
2022/01/07	898.1	208.91	804.2	209.43	199.00	93.9	41,496	0.23%	大買/大賣/
2022/01/06	396.5	211.19	422.9	211.29	211.00	-26.4	41,693	-0.06%	大買/大賣/
2022/01/05	388.2	220.48	377.3	220.71	218.50	10.9	42,783	0.03%	大買/大賣/
2022/01/04	462.2	226.56	402.3	225.09	221.00	59.9	44,346	0.14%	大買/大賣/
2022/01/03	440.9	231.92	357.6	229.58	226.00	83.3	44,732	0.19%	大買/大賣/
2021/12/30	600.7	235.42	682.4	235.57	239.00	-81.7	44,982	-0.18%	大買/大賣/
2021/12/29	485.2	239.09	424.5	238.70	238.00	60.7	44,942	0.14%	大買/大賣/
2021/12/28	658.6	240.24	770.2	240.48	245.50	-111.5	45,334	-0.25%	大買/大賣/鉅額交易
2021/12/27	921.9	247.57	807.9	245.23	238.50	114.1	45,452	0.25%	大買/大賣/鉅額交易
2021/12/24	676.5	247.01	731.2	247.66	249.00	-54.6	45,182	-0.12%	大買/大賣/
2021/12/23	1,242.5	246.94	1,279.1	246.85	243.00	-36.6	45,107	-0.08%	大買/大賣/
2021/12/22	2,028.2	243.83	1,909.1	241.98	243.00	119.1	44,945	0.27%	大買/大賣/鉅額交易
2021/12/21	1,111.8	227.06	1,337.3	228.51	238.50	-225.5	44,416	-0.51%	大買/大賣/鉅額交易
2021/12/20	1,414.9	227.66	1,325.8	225.04	217.00	89.1	43,896	0.20%	大買/大賣/
2021/12/17	2,248.1	223.19	2,170.1	223.04	225.50	78.1	43,928	0.18%	大買/大賣/
2021/12/16	1,176.5	208.84	1,341	210.95	217.50	-164.5	42,868	-0.38%	大買/大賣/鉅額交易
2021/12/15	535.2	188.06	746.8	190.40	198.00	-211.6	42,239	-0.50%	大買/大賣/鉅額交易
2021/12/14	365	186.63	287.9	185.64	180.00	77.1	42,330	0.18%	大買/大賣/
2021/12/13	305.8	192.45	353.5	192.67	194.00	-47.7	43,128	-0.11%	大買/大賣/
2021/12/10	266.7	188.64	240.7	188.90	187.50	26	43,465	0.06%	大買/大賣/
2021/12/09	712.2	194.29	594.9	192.12	188.50	117.4	44,281	0.27%	大買/大賣/鉅額交易
2021/12/08	480.3	188.44	884.9	188.45	194.50	-404.6	44,790	-0.90%	大買/大賣/鉅額交易
2021/12/07	331.4	178.21	347.2	178.05	177.00	-15.8	44,992	-0.04%	大買/大賣/
2021/12/06	439	180.87	273.2	180.06	178.50	165.8	45,320	0.37%	大買/大賣/鉅額交易
2021/12/03	597.8	189.48	571	189.78	190.00	26.8	45,555	0.06%	大買/大賣/
2021/12/02	309.4	185.97	285.5	185.50	184.50	23.9	45,714	0.05%	大買/大賣/
2021/12/01	224.1	183.11	251.7	184.65	187.00	-27.5	45,984	-0.06%	大買/大賣/
2021/11/30	430.3	186.73	437.2	187.57	186.00	-7	46,512	-0.01%	大買/大賣/
2021/11/29	548.5	177.74	556.9	178.90	183.00	-8.4	47,677	-0.02%	大買/大賣/
2021/11/26	781.6	177.82	810.5	177.62	182.00	-28.9	48,042	-0.06%	大買/大賣/
2021/11/25	476.8	180.01	442	179.96	176.50	34.9	47,917	0.07%	大買/大賣/
2021/11/24	442.5	180.15	416.5	179.88	179.00	26	47,883	0.05%	大買/大賣/
2021/11/23	423.8	183.57	403.2	184.53	184.50	20.6	48,613	0.04%	大買/大賣/
2021/11/22	343.3	188.61	349.1	189.08	190.00	-5.8	48,686	-0.01%	大買/大賣/
2021/11/19	512.9	194.26	416.5	192.14	190.50	96.4	48,565	0.20%	大買/大賣/
2021/11/18	429.4	198.61	322.8	198.32	196.00	106.5	48,409	0.22%	大買/大賣/鉅額交易
2021/11/17	621.6	201.44	778.1	202.33	206.00	-156.5	48,307	-0.32%	大買/大賣/鉅額交易
2021/11/16	809.2	200.28	738	199.57	193.50	71.2	47,897	0.15%	大買/大賣/
2021/11/15	472.6	195.91	531.6	196.78	198.50	-59	47,378	-0.12%	大買/大賣/
2021/11/12	992.8	197.44	949.2	196.79	189.00	43.6	47,110	0.09%	大買/大賣/
2021/11/11	775.8	190.67	674.2	190.53	191.00	101.6	46,520	0.22%	大買/大賣/鉅額交易
2021/11/10	871.9	185.52	1,002.9	185.58	194.00	-131	46,153	-0.28%	大買/大賣/鉅額交易
2021/11/09	733.1	185.31	795.2	185.38	181.00	-62.1	45,662	-0.14%	大買/大賣/
2021/11/08	706.7	186.10	578.5	184.24	181.00	128.2	45,141	0.28%	大買/大賣/鉅額交易
2021/11/05	968.3	187.61	1,058.5	188.20	197.00	-90.2	44,724	-0.20%	大買/大賣/
2021/11/04	1,063	194.52	1,104.9	194.58	190.50	-41.9	44,059	-0.10%	大買/大賣/
2021/11/03	1,152.1	198.45	1,152.9	196.35	193.50	-0.9	43,471	0.00%	大買/大賣/
2021/11/02	1,189.4	208.75	1,178.4	204.75	205.50	11	43,072	0.03%	大買/大賣/
2021/11/01	1,473.9	211.95	1,491.2	212.51	210.00	-17.4	42,405	-0.04%	大買/大賣/
2021/10/29	2,419.4	206.79	2,227.6	204.87	201.00	191.8	41,622	0.46%	大買/大賣/鉅額交易
2021/10/28	1,486.8	189.82	1,574.3	192.76	196.50	-87.6	40,311	-0.22%	大買/大賣/
2021/10/27	1,420.2	171.22	1,605.9	173.35	179.00	-185.7	39,421	-0.47%	大買/大賣/鉅額交易
2021/10/26	1,783.8	174.17	1,718.6	172.28	163.00	65.2	38,611	0.17%	大買/大賣/
2021/10/25	1,947.2	171.12	1,838.1	171.70	176.00	109	37,727	0.29%	大買/大賣/鉅額交易
2021/10/22	1,461.4	160.22	1,641.3	160.19	166.50	-179.8	36,525	-0.49%	大買/大賣/鉅額交易
2021/10/21	1,343.8	154.00	1,292	154.41	151.50	51.8	35,522	0.15%	大買/大賣/
2021/10/20	1,487.2	150.25	1,447.1	150.68	153.50	40	34,614	0.12%	大買/大賣/
2021/10/19	2,224.8	148.28	2,281.7	148.53	147.50	-56.9	33,683	-0.17%	大買/大賣/
2021/10/18	1,766.8	141.60	1,720.2	141.53	141.00	46.7	32,110	0.15%	大買/大賣/
2021/10/15	1,865.5	134.34	2,081.4	135.11	143.00	-215.9	31,001	-0.70%	大買/大賣/鉅額交易
2021/10/14	1,444.2	132.40	1,485.6	131.39	130.00	-41.4	29,551	-0.14%	大買/大賣/
2021/10/13	2,312.8	134.91	2,303.7	134.69	131.50	9.1	28,779	0.03%	大買/大賣/
2021/10/12	2,883.6	130.99	2,740.4	131.00	133.00	143.3	27,418	0.52%	大買/大賣/鉅額交易
2021/10/08	557.4	125.32	675.9	127.46	130.00	-118.5	25,623	-0.46%	大買/大賣/鉅額交易
2021/10/07	465.1	114.52	750	115.56	118.50	-284.9	25,160	-1.13%	大買/大賣/鉅額交易
2021/10/06	435.5	109.98	410.6	109.77	108.00	24.9	25,003	0.10%	大買/大賣/
2021/10/05	1,018.7	107.74	1,005.9	108.15	112.00	12.8	25,354	0.05%	大買/大賣/
2021/10/04	916.5	110.83	851.3	110.78	109.00	65.2	25,273	0.26%	大買/大賣/
2021/10/01	524.9	110.14	474.2	109.99	107.50	50.6	25,585	0.20%	大買/大賣/
2021/09/30	787.9	115.20	702.3	115.00	115.00	85.6	25,583	0.33%	大買/大賣/
2021/09/29	811.7	115.03	674.4	114.80	115.00	137.2	25,693	0.53%	大買/大賣/鉅額交易
2021/09/28	989.5	117.98	1,137.4	118.11	120.50	-147.9	25,254	-0.59%	大買/大賣/鉅額交易
2021/09/27	582.7	117.99	541	117.88	114.50	41.7	24,602	0.17%	大買/大賣/
2021/09/24	1,260	119.19	1,242.5	118.74	118.00	17.5	24,250	0.07%	大買/大賣/
2021/09/23	648.6	112.91	796.6	113.31	115.50	-148	23,388	-0.63%	大買/大賣/鉅額交易
2021/09/22	458.2	109.08	341.9	108.86	106.00	116.3	23,034	0.50%	大買/大賣/鉅額交易
2021/09/17	870.5	112.65	915.7	112.65	114.00	-45.3	22,693	-0.20%	大買/大賣/
2021/09/16	1,466.5	115.60	1,406.4	115.48	112.50	60	22,132	0.27%	大買/大賣/
2021/09/15	911.2	111.78	879	111.87	111.50	32.2	21,085	0.15%	大買/大賣/
2021/09/14	1,162.6	111.08	1,385.5	111.05	115.00	-222.9	20,608	-1.08%	大買/大賣/鉅額交易
2021/09/13	1,659.2	111.28	1,530.6	110.06	109.00	128.6	19,661	0.65%	大買/大賣/鉅額交易
2021/09/10	870.5	104.91	1,016.1	106.01	110.50	-145.6	18,802	-0.77%	大買/大賣/鉅額交易
2021/09/09	676.9	100.17	797.9	100.17	100.50	-121.1	18,216	-0.66%	大買/大賣/鉅額交易
2021/09/08	596	97.14	582.7	96.62	93.40	13.3	17,894	0.07%	大買/大賣/
2021/09/07	666.7	101.83	509.2	101.19	98.30	157.5	17,543	0.90%	大買/大賣/鉅額交易
2021/09/06	592.8	111.61	603.5	111.83	109.00	-10.7	17,535	-0.06%	大買/大賣/
2021/09/03	879.8	111.33	881	110.97	110.00	-1.2	17,809	-0.01%	大買/大賣/
2021/09/02	1,608.6	111.21	1,420.7	111.39	109.00	187.9	17,265	1.09%	大買/大賣/鉅額交易
2021/09/01	546.3	104.73	780.7	105.54	109.00	-234.3	15,914	-1.47%	大買/大賣/鉅額交易
2021/08/31	351.9	99.50	234.6	99.61	99.20	117.2	15,298	0.77%	大買/大賣/鉅額交易
2021/08/30	340.2	103.90	274.9	103.59	103.00	65.3	15,046	0.43%	大買/大賣/
2021/08/27	1,465.7	106.84	1,256.5	105.97	103.50	209.1	15,000	1.39%	大買/大賣/鉅額交易
2021/08/26	54.2	100.21	145.3	102.46	104.00	-91.1	14,197	-0.64%	大賣/
2021/08/25	90.6	95.59	97	95.50	94.80	-6.4	14,015	-0.05%
2021/08/24	203	96.33	136.6	95.84	94.30	66.4	14,283	0.46%	大買/大賣/
2021/08/23	162.8	94.71	118	95.53	94.40	44.8	14,264	0.31%	大買/大賣/
2021/08/20	70.2	90.43	76	90.43	90.90	-5.8	14,185	-0.04%
2021/08/19	43.1	89.16	52.7	89.11	86.20	-9.7	14,118	-0.07%
2021/08/18	72.1	87.65	112.9	87.86	89.80	-40.7	14,353	-0.28%	大賣/
2021/08/17	69.1	90.09	59.6	89.04	86.70	9.5	14,560	0.07%
2021/08/16	54.1	91.33	72.1	91.81	92.40	-18	14,540	-0.12%
2021/08/13	59.7	93.86	102	93.83	92.10	-42.3	14,543	-0.29%	大賣/
2021/08/12	74.4	96.19	55	96.33	95.40	19.4	14,571	0.13%
2021/08/11	83.5	97.23	79.7	97.44	97.10	3.8	14,663	0.03%
2021/08/10	101.3	98.55	106.3	98.61	97.30	-5	14,664	-0.03%	大買/大賣/
2021/08/09	106.4	99.36	145	99.11	98.80	-38.6	14,657	-0.26%	大買/大賣/
2021/08/06	257.3	98.97	374.8	99.41	99.30	-117.4	14,668	-0.80%	大買/大賣/鉅額交易
2021/08/05	135	107.17	129.6	107.47	106.00	5.4	14,479	0.04%	大買/大賣/
2021/08/04	174.9	111.75	104.3	109.92	108.50	70.5	14,651	0.48%	大買/大賣/
2021/08/03	82.7	111.90	121.9	111.96	114.50	-39.1	14,710	-0.27%	大賣/
2021/08/02	155.6	113.26	133.5	112.67	112.00	22.2	14,752	0.15%	大買/大賣/
2021/07/30	132.2	112.78	148.9	112.34	112.50	-16.7	14,891	-0.11%	大買/大賣/
2021/07/29	146.6	107.18	167.7	107.09	108.00	-21.1	14,903	-0.14%	大買/大賣/
2021/07/28	81.1	105.88	19.8	106.47	105.00	61.4	15,093	0.41%
2021/07/27	44.5	118.77	31.4	118.68	116.50	13	15,783	0.08%
2021/07/26	43.6	119.61	49.8	119.72	121.50	-6.3	16,255	-0.04%
2021/07/23	65.8	112.89	17.2	112.77	112.50	48.6	17,371	0.28%
2021/07/22	30.9	117.12	65.9	117.17	118.50	-35	18,178	-0.19%
2021/07/21	30.6	109.38	28.2	108.27	110.00	2.4	18,336	0.01%
2021/07/20	91.8	113.19	27.1	113.43	111.50	64.8	18,661	0.35%
2021/07/19	35.9	114.99	45.9	113.48	118.00	-9.9	18,678	-0.05%
2021/07/16	19.9	109.10	40.7	110.14	109.00	-20.8	18,767	-0.11%
2021/07/15	83	107.21	62.1	107.31	109.00	20.9	18,898	0.11%
2021/07/14	145	112.21	205.9	112.39	114.00	-60.9	18,999	-0.32%	大買/大賣/
2021/07/13	489.8	114.00	470.4	113.22	111.00	19.4	18,915	0.10%	大買/大賣/
2021/07/12	800.1	110.72	679.3	111.70	110.50	120.8	18,689	0.65%	大買/大賣/鉅額交易
2021/07/09	417.7	102.15	573.2	103.57	106.50	-155.5	18,206	-0.85%	大買/大賣/鉅額交易
2021/07/08	654.3	95.42	572.7	95.82	97.10	81.6	18,020	0.45%	大買/大賣/
2021/07/07	188.3	89.63	265.9	90.50	91.80	-77.6	17,495	-0.44%	大買/大賣/
2021/07/06	269.1	84.03	249.6	84.25	83.50	19.5	17,327	0.11%	大買/大賣/
2021/07/05	68.2	82.53	134.3	83.73	85.40	-66.1	17,067	-0.39%	大賣/
2021/07/02	59.3	76.68	143.4	76.03	77.70	-84	16,992	-0.49%	大賣/
2021/07/01	42.1	75.23	48.4	74.45	74.00	-6.3	17,167	-0.04%
2021/06/30	35.7	75.79	37.4	75.96	76.10	-1.7	17,153	-0.01%
2021/06/29	218.9	77.33	187.9	77.79	75.50	31	17,130	0.18%	大買/大賣/
2021/06/28	61.3	75.78	62.1	76.05	76.30	-0.8	16,934	0.00%
2021/06/25	55.2	76.35	61	76.57	75.60	-5.8	16,899	-0.03%
2021/06/24	56.3	76.77	48.2	76.90	76.70	8.2	16,852	0.05%
2021/06/23	113.3	77.16	148.1	77.21	76.70	-34.8	16,816	-0.21%	大買/大賣/
2021/06/22	63.2	75.41	60	75.60	74.80	3.2	16,677	0.02%
2021/06/21	102.8	75.58	107.1	75.85	75.20	-4.3	16,606	-0.03%	大買/大賣/
2021/06/18	214.8	77.78	109.2	77.34	76.30	105.5	16,489	0.64%	大買/大賣/鉅額交易
2021/06/17	94.1	76.79	101.7	76.81	77.60	-7.5	16,286	-0.05%	大賣/
2021/06/16	132.4	76.27	111.7	76.02	75.10	20.7	16,105	0.13%	大買/大賣/
2021/06/15	697.2	77.56	521	76.94	78.10	176.2	15,932	1.11%	大買/大賣/鉅額交易
2021/06/11	246.3	77.11	357.2	77.46	78.10	-110.9	15,368	-0.72%	大買/大賣/鉅額交易
2021/06/10	88.2	71.42	107.8	71.41	71.00	-19.6	14,589	-0.13%	大賣/
2021/06/09	67.2	70.78	45.2	71.11	69.80	22.1	14,417	0.15%
2021/06/08	49.7	71.03	86.3	71.16	71.40	-36.6	14,302	-0.26%
2021/06/07	75.4	69.95	156.2	70.30	71.10	-80.7	14,221	-0.57%	大賣/
2021/06/04	178.3	70.38	95.4	70.92	69.10	82.9	14,091	0.59%	大買/
2021/06/03	88.1	70.46	178.3	70.41	70.80	-90.3	13,914	-0.65%	大賣/
2021/06/02	114.6	68.93	70.9	68.69	69.00	43.7	13,719	0.32%	大買/
2021/06/01	174.3	70.44	199.2	69.96	69.40	-24.9	13,598	-0.18%	大買/大賣/
2021/05/31	74.1	68.16	86.7	68.21	68.40	-12.6	13,283	-0.09%
2021/05/28	71	67.27	120.4	67.43	67.50	-49.5	13,129	-0.38%	大賣/
2021/05/27	85.4	66.36	61.3	66.47	65.60	24.2	13,009	0.19%
2021/05/26	274.3	67.26	180.9	66.98	66.30	93.4	12,918	0.72%	大買/大賣/
2021/05/25	146.7	65.18	197.1	65.92	67.50	-50.5	12,631	-0.40%	大買/大賣/
2021/05/24	48.2	60.47	52.4	60.51	61.40	-4.2	12,312	-0.03%
2021/05/21	70	60.35	60.2	60.19	59.80	9.8	12,295	0.08%
2021/05/20	57.4	59.58	77.6	59.87	58.80	-20.2	12,298	-0.16%
2021/05/19	116.1	58.89	71.1	58.88	58.20	45	12,244	0.37%	大買/
2021/05/18	36.4	57.22	24.9	57.16	58.50	11.5	12,109	0.09%
2021/05/17	15.3	54.97	36.4	54.66	53.20	-21	12,039	-0.17%
2021/05/14	75.9	60.56	62	59.28	57.60	13.9	11,963	0.12%
2021/05/13	109.8	60.46	140.1	60.26	59.50	-30.3	11,838	-0.26%	大買/大賣/
2021/05/12	281.6	61.93	294.3	61.32	59.40	-12.8	11,728	-0.11%	大買/大賣/
2021/05/11	144.4	64.09	143.9	63.49	63.30	0.4	11,444	0.00%	大買/大賣/
2021/05/10	152.4	66.54	119.6	66.80	66.90	32.8	11,262	0.29%	大買/大賣/
2021/05/07	201.6	68.99	201.2	69.01	68.00	0.4	11,214	0.00%	大買/大賣/
2021/05/06	130.4	67.45	172	67.43	67.00	-41.6	11,047	-0.38%	大買/大賣/
2021/05/05	288.8	69.37	225	68.71	66.50	63.8	10,896	0.59%	大買/大賣/
2021/05/04	381.9	70.64	360.4	70.41	73.80	21.6	10,606	0.20%	大買/大賣/
2021/05/03	231.7	71.52	222.2	71.17	69.80	9.5	10,416	0.09%	大買/大賣/
2021/04/29	837.5	72.54	847.6	73.26	74.50	-10.1	10,415	-0.10%	大買/大賣/
2021/04/28	255.4	65.81	419	66.20	67.80	-163.6	9,319	-1.76%	大買/大賣/鉅額交易
2021/04/27	175.5	61.70	131.6	61.51	61.70	44	8,510	0.52%	大買/大賣/
2021/04/26	215	61.79	217.3	61.78	62.60	-2.3	8,303	-0.03%	大買/大賣/
2021/04/23	68	57.94	88.7	58.28	58.80	-20.8	7,967	-0.26%
2021/04/22	71.2	58.09	77.6	57.54	56.50	-6.4	8,021	-0.08%
2021/04/21	136.7	59.68	68.6	59.99	58.70	68.1	7,949	0.86%	大買/
2021/04/20	67	59.66	116.3	59.97	61.00	-49.3	7,961	-0.62%	大賣/
2021/04/19	167.2	59.86	158.1	59.94	59.00	9.2	7,977	0.11%	大買/大賣/
2021/04/16	156.1	58.99	94.3	59.12	59.50	61.8	7,882	0.78%	大買/
2021/04/15	99.1	57.93	127	58.02	59.30	-27.9	7,719	-0.36%	大賣/
2021/04/14	324.1	58.11	215.3	57.60	56.40	108.8	7,561	1.44%	大買/大賣/鉅額交易
2021/04/13	61.4	58.22	158.1	58.47	57.90	-96.7	7,244	-1.34%	大賣/
2021/04/12	79.5	58.35	72.4	58.17	56.90	7.1	6,962	0.10%
2021/04/09	118.5	58.59	125.5	58.39	57.50	-6.9	6,837	-0.10%	大買/大賣/
2021/04/08	84.5	56.54	60.6	56.53	57.20	24	6,536	0.37%
2021/04/07	49.7	55.94	110.6	55.88	57.40	-60.9	6,373	-0.96%	大賣/
2021/04/06	51.3	53.48	20.3	53.55	53.40	31	6,225	0.50%
2021/04/01	16.1	52.44	10	52.93	53.00	6.1	6,271	0.10%
2021/03/31	26.1	52.69	16.8	52.48	52.10	9.3	6,248	0.15%
2021/03/30	6.5	51.92	17.2	51.86	52.40	-10.7	6,224	-0.17%
2021/03/29	8.1	51.96	6.2	52.02	51.90	1.8	6,285	0.03%
2021/03/26	11.9	52.03	23	51.73	52.10	-11.2	6,383	-0.17%
2021/03/25	14	50.62	11	50.56	50.40	3	6,379	0.05%
2021/03/24	5	50.86	5.1	50.81	50.70	0	6,395	0.00%
2021/03/23	7	51.37	8	51.29	51.10	-1	6,429	-0.02%
2021/03/22	1	51.49	4	51.53	51.40	-3	6,455	-0.05%
2021/03/19	24	51.05	16	51.02	51.00	8	6,639	0.12%
2021/03/18	15	52.21	12.3	52.03	51.90	2.7	6,650	0.04%
2021/03/17	22.3	52.05	8	52.43	51.90	14.3	6,711	0.21%
2021/03/16	15	52.15	8	52.36	51.90	7	6,770	0.10%
2021/03/15	4.1	51.65	13.5	51.41	51.60	-9.4	6,891	-0.14%
2021/03/12	4.1	51.28	2	51.00	51.00	2.1	7,027	0.03%
2021/03/11	3	50.60	11	50.63	51.00	-8	7,576	-0.11%
2021/03/10	11.2	50.04	14.5	50.04	50.10	-3.4	8,052	-0.04%
2021/03/09	29.3	49.33	2	49.08	49.50	27.3	8,093	0.34%
2021/03/08	3.4	50.07	4	50.32	49.95	-0.6	8,096	-0.01%
2021/03/05	18.2	49.86	13	50.05	49.95	5.2	8,098	0.06%
2021/03/04	11.1	51.05	9.2	51.08	50.90	1.9	8,126	0.02%
2021/03/03	23.3	51.64	10.4	51.75	51.90	12.9	8,098	0.16%
2021/03/02	33.8	52.59	7	52.93	52.10	26.8	8,061	0.33%
2021/02/26	12	53.08	6	53.33	53.00	6	8,057	0.07%
2021/02/25	21.2	53.70	10.2	54.25	53.40	11	8,060	0.14%
2021/02/24	49	54.70	4	55.00	53.90	45	8,146	0.55%
2021/02/23	53.3	55.68	14	55.36	55.40	39.3	8,135	0.48%
2021/02/22	53.4	56.43	83	56.00	57.30	-29.6	8,151	-0.36%
2021/02/19	77	55.24	76.1	55.15	55.90	0.9	8,006	0.01%
2021/02/18	25	53.66	7	53.89	54.00	18	7,934	0.23%
2021/02/17	17	53.21	48.3	53.08	53.20	-31.3	7,932	-0.39%
2021/02/05	39.1	52.02	27	51.96	51.80	12.1	7,883	0.15%
2021/02/04	3.1	52.94	18	53.05	52.20	-14.9	7,859	-0.19%
2021/02/03	28.5	53.54	40	53.82	53.30	-11.5	7,823	-0.15%
2021/02/02	11	52.49	10	52.95	52.90	1	7,771	0.01%
2021/02/01	25	51.61	26.1	51.53	51.40	-1.1	7,737	-0.01%
2021/01/29	32.1	53.92	26.4	53.77	52.20	5.7	7,685	0.07%
2021/01/28	34.3	53.51	64.1	53.65	53.40	-29.8	7,537	-0.40%
2021/01/27	42.3	52.47	49	52.83	52.50	-6.7	7,391	-0.09%
2021/01/26	125.2	52.38	87.5	52.26	51.10	37.7	7,215	0.52%	大買/
2021/01/25	501.2	56.52	335.4	55.11	54.10	165.8	7,011	2.36%	大買/大賣/鉅額交易
2021/01/22	150.8	56.09	295.3	56.57	57.90	-144.5	6,417	-2.25%	大買/大賣/鉅額交易
2021/01/21	42	52.86	68	52.82	52.70	-26	5,889	-0.44%
2021/01/20	31	51.55	16.2	51.20	51.00	14.8	5,790	0.26%
2021/01/19	32	53.23	19.1	53.04	53.00	12.9	5,727	0.23%
2021/01/18	7.2	52.59	11	52.25	52.40	-3.8	5,755	-0.07%
2021/01/15	44.5	54.05	60	53.82	53.40	-15.5	5,758	-0.27%
2021/01/14	17.3	53.65	33.2	53.52	54.00	-15.9	5,626	-0.28%
2021/01/13	64	53.28	92.5	53.48	54.00	-28.5	5,539	-0.51%
2021/01/12	45.6	52.11	54.3	52.31	52.00	-8.7	5,405	-0.16%
2021/01/11	16.4	50.97	33.9	50.55	51.60	-17.6	5,245	-0.33%
2021/01/08	29.3	48.91	8.1	48.86	48.75	21.2	5,169	0.41%
2021/01/07	16	49.82	15.4	49.74	49.75	0.6	5,113	0.01%
2021/01/06	45.7	49.75	88.9	49.52	49.30	-43.2	5,073	-0.85%
2021/01/05	22.6	51.21	8	51.55	51.50	14.6	4,950	0.29%
2021/01/04	11.8	51.42	44.2	50.74	52.20	-32.4	4,891	-0.66%
2020/12/31	17	51.28	20	51.15	50.90	-3	4,803	-0.06%
2020/12/30	35	51.60	20	51.57	51.50	15	4,777	0.31%
2020/12/29	122.9	52.18	46	52.23	51.90	76.9	4,740	1.62%	大買/
2020/12/28	38	50.59	45	50.65	51.80	-7	4,581	-0.15%
2020/12/25	30.1	50.85	8	50.75	50.70	22.1	4,467	0.49%
2020/12/24	31.2	51.25	19.8	51.06	51.00	11.4	4,432	0.26%
2020/12/23	20	51.16	13.2	51.11	51.20	6.8	4,403	0.15%
2020/12/22	18	50.66	15	51.22	49.65	3	4,331	0.07%
2020/12/21	5	49.76	17	49.28	49.20	-12	4,222	-0.28%
2020/12/18	4.2	50.10	4	50.15	49.95	0.2	4,176	0.00%
2020/12/17	8	50.30	10	49.80	49.80	-2	4,147	-0.05%
2020/12/16	28	50.47	29	50.72	50.50	-1	4,107	-0.02%
2020/12/15	50.3	51.95	56.2	51.61	50.40	-5.9	4,083	-0.14%
2020/12/14	15	49.31	16.1	50.11	50.50	-1.1	3,880	-0.03%
2020/12/11	42.1	50.45	51.2	51.16	49.50	-9.1	3,852	-0.24%
2020/12/10	44.3	50.78	26.1	50.73	50.70	18.2	3,835	0.47%
2020/12/09	71.6	51.76	77.1	51.72	51.70	-5.5	3,743	-0.15%
2020/12/08	120.3	53.33	54.3	53.25	52.70	66	3,599	1.83%	大買/
2020/12/07	391.7	55.27	294.1	55.06	55.40	97.5	3,438	2.84%	大買/大賣/
2020/12/04	101.8	52.15	77.1	52.12	53.40	24.7	2,870	0.86%	大買/
2020/12/03	7	48.92	13	48.96	48.55	-6	2,374	-0.25%
2020/12/02	3	48.55	10	48.73	48.50	-7	2,332	-0.30%
2020/12/01	2	47.85	5.4	47.95	48.00	-3.4	2,300	-0.15%
2020/11/30	7	48.44	19	48.02	47.95	-12	2,292	-0.52%
2020/11/27	11.7	47.11	14	47.08	47.05	-2.3	2,241	-0.10%
2020/11/26	5	46.62	16	46.57	46.60	-11	2,249	-0.49%
2020/11/25	41	46.46	17	46.51	46.05	24	2,250	1.07%
2020/11/24	16	46.93	12	47.04	47.00	4	2,210	0.18%
2020/11/23	45	47.09	58	47.37	47.65	-13	2,171	-0.60%
2020/11/20	3	45.05	21	45.59	46.05	-18	2,028	-0.89%
2020/11/19	26	46.42	26	45.59	45.35	0	1,985	0.00%
2020/11/18	10	45.55	4	45.54	45.50	6	1,872	0.32%
2020/11/17	29	45.51	24	45.35	45.35	5	1,872	0.27%
2020/11/16	35	45.00	24	44.97	45.15	11	1,890	0.58%
2020/11/13	5	44.25	6	44.15	44.35	-1	1,879	-0.05%
2020/11/12	11	43.91	4	43.90	43.80	7	1,883	0.37%
2020/11/11	4	43.76	1	43.65	43.70	3	1,877	0.16%
2020/11/10	2	44.10	9	43.68	43.85	-7	1,890	-0.37%
2020/11/09	12	43.30	3	43.42	43.60	9	1,877	0.48%
2020/11/06	4	42.61	4	42.88	42.50	0	1,872	0.00%
2020/11/05	1	42.50	2	42.25	42.30	-1	1,880	-0.05%
2020/11/04	1	41.25	0	0.00	41.75	1	1,924	0.05%
2020/11/03	1	41.35	2	41.50	41.25	-1	1,959	-0.05%
2020/11/02	6	40.98	1.1	40.79	40.80	4.9	2,007	0.24%
2020/10/30	2	42.00	3	41.75	41.65	-1	2,050	-0.05%
2020/10/29	2.1	41.61	13	41.58	42.00	-10.9	2,087	-0.52%
2020/10/28	2	43.18	1	42.80	42.80	1	2,080	0.05%
2020/10/27	10	43.67	0	0.00	43.40	10	2,133	0.47%
2020/10/26	11	43.31	3	43.38	43.35	8	2,166	0.37%
2020/10/23	8	43.83	11	43.99	44.10	-3	2,143	-0.14%
2020/10/22	1	42.95	4	43.00	43.00	-3	2,260	-0.13%
2020/10/21	2	43.23	2	43.65	43.05	0	2,425	0.00%
2020/10/20	37	43.75	16	43.33	43.05	21	2,688	0.78%
2020/10/19	2	43.05	0	0.00	44.15	2	2,701	0.07%
2020/10/16	2	42.65	0	0.00	42.25	2	2,745	0.07%
2020/10/15	3	43.12	0	0.00	43.10	3	2,879	0.10%
2020/10/14	2	43.55	1	43.60	43.35	1	2,935	0.03%
2020/10/13	7	43.36	0	0.00	43.25	7	2,988	0.23%
2020/10/12	0	0.00	1	43.80	43.75	-1	3,018	-0.03%
2020/10/08	0	44.20	0	0.00	44.20	0	3,078	0.00%
2020/10/07	2	44.88	12	44.94	44.95	-10	3,109	-0.32%
2020/10/05	0	0.00	1	44.00	44.05	-1	3,272	-0.03%
2020/09/29	0	0.00	1	44.40	43.35	-1	3,702	-0.03%
2020/09/28	0	0.00	4	43.40	44.05	-4	3,909	-0.10%
2020/09/25	1	43.20	0	0.00	42.00	1	4,182	0.02%
2020/09/24	0	0.00	2	43.25	43.00	-2	4,699	-0.04%
2020/09/23	0	0.00	1	45.05	44.65	-1	5,018	-0.02%
2020/09/22	2	44.13	2	44.58	44.30	0	5,186	0.00%
2020/09/21	3	45.37	3	45.27	44.90	0	5,464	0.00%
2020/09/18	2	45.55	3	45.57	45.65	-1	5,792	-0.02%
2020/09/17	1	45.05	1	45.30	45.40	0	6,221	0.00%
2020/09/16	7	45.45	4	45.30	45.05	3	6,332	0.05%
2020/09/15	10	45.29	6	45.36	45.40	4	6,368	0.06%
2020/09/14	1	43.40	5	44.06	44.00	-4	6,492	-0.06%
2020/09/11	1	42.90	2	42.90	42.90	-1	6,519	-0.02%
2020/09/10	1	43.50	1	43.45	43.35	0	6,535	0.00%
2020/09/09	0	0.00	3	43.50	43.45	-3	6,563	-0.05%
2020/09/08	2	43.90	1	43.80	43.85	1	6,580	0.02%
2020/09/07	2	43.78	0	0.00	43.55	2	6,638	0.03%
2020/09/04	0	0.00	5	43.61	43.95	-5	6,670	-0.07%
2020/09/03	2	44.68	3	45.13	44.40	-1	6,680	-0.01%
2020/09/02	9	45.18	1	45.00	45.10	8	6,696	0.12%
2020/09/01	1	43.55	5	44.92	44.95	-4	6,706	-0.06%
2020/08/31	1	44.35	0	0.00	43.40	1	6,698	0.01%
2020/08/26	0	0.00	6	44.35	44.50	-6	6,789	-0.09%
2020/08/25	5	44.20	0	0.00	44.40	5	6,849	0.07%
2020/08/24	0	0.00	7	43.31	43.40	-7	6,875	-0.10%
2020/08/21	2	43.33	3	43.00	43.50	-1	6,903	-0.01%
2020/08/20	1	41.80	8	42.33	42.40	-7	6,915	-0.10%
2020/08/19	1	45.00	3	45.33	45.20	-2	6,871	-0.03%
2020/08/17	3	46.67	4	46.93	47.00	-1	6,914	-0.01%
2020/08/14	1	46.50	3	46.77	47.00	-2	6,979	-0.03%
2020/08/13	1	46.80	2	46.30	46.25	-1	6,979	-0.01%
2020/08/12	5	46.76	0	0.00	46.60	5	6,993	0.07%
2020/08/11	2	47.63	6	47.47	47.30	-4	6,969	-0.06%
2020/08/10	9	48.02	8	47.74	47.25	1	6,966	0.01%
2020/08/07	6	48.23	2	48.28	48.45	4	6,937	0.06%
2020/08/06	20	48.17	19	48.39	47.70	1	6,923	0.01%
2020/08/05	5	48.56	3	48.33	48.60	2	6,887	0.03%
2020/08/04	6	47.38	38	47.42	47.80	-32	6,835	-0.47%
2020/08/03	0	0.00	20	47.05	47.10	-20	6,806	-0.29%
2020/07/31	44	46.79	4	46.85	47.05	40	6,820	0.59%
2020/07/30	7	47.64	20	47.42	47.80	-13	6,752	-0.19%
2020/07/29	14	46.73	4	46.66	46.95	10	6,725	0.15%
2020/07/28	10	48.33	14	48.35	46.20	-4	6,658	-0.06%
2020/07/27	41	50.76	45	50.29	49.15	-4	6,524	-0.06%
2020/07/24	205	54.06	176	53.70	52.10	29	6,354	0.46%	大買/大賣/
2020/07/23	10	52.48	11	52.93	52.90	-1	6,085	-0.02%
2020/07/22	8	52.38	3	52.27	52.50	5	6,034	0.08%
2020/07/21	28	52.14	24	52.01	53.00	4	6,100	0.07%
2020/07/20	4	50.38	7	50.51	50.80	-3	6,105	-0.05%
2020/07/17	25	49.80	2	50.15	48.95	23	6,066	0.38%
2020/07/16	2	50.35	10	50.49	50.10	-8	6,051	-0.13%
2020/07/15	9	50.43	7	50.87	50.10	2	6,025	0.03%
2020/07/14	10	51.50	18	50.98	51.00	-8	6,004	-0.13%
2020/07/13	31	50.93	46	51.17	51.60	-15	5,971	-0.25%
2020/07/10	25	51.00	18	50.83	50.80	7	5,933	0.12%
2020/07/09	52	53.14	15	52.90	52.60	37	5,837	0.63%
2020/07/08	55	53.08	90	53.33	54.00	-35	5,663	-0.62%
2020/07/07	79	52.57	66	53.05	51.50	13	5,429	0.24%
2020/07/06	78.3	54.44	94	54.25	54.00	-15.7	5,261	-0.30%
2020/07/03	220	53.95	137	53.33	52.80	83	5,033	1.65%	大買/大賣/
2020/07/02	63	49.09	48.1	49.98	51.30	14.9	4,544	0.33%
2020/07/01	6	47.17	49	47.19	47.75	-43	4,233	-1.02%
2020/06/30	20	47.62	37	47.51	46.40	-17	4,065	-0.42%
2020/06/29	63	46.13	76	46.62	46.50	-13	3,795	-0.34%
2020/06/24	50	45.33	45	45.19	44.80	5	3,484	0.14%
2020/06/23	21	43.40	12	43.03	43.35	9	3,083	0.29%
2020/06/22	7	42.84	7	42.34	42.70	0	2,987	0.00%
2020/06/19	12	42.13	12	42.31	41.00	0	2,984	0.00%
2020/06/18	8	41.67	1	41.70	41.80	7	2,809	0.25%
2020/06/17	2	41.68	0	0.00	41.70	2	2,797	0.07%
2020/06/16	1	41.60	1	42.05	41.90	0	2,819	0.00%
2020/06/15	1	41.90	3	41.90	41.45	-2	2,862	-0.07%
2020/06/12	15.1	41.30	3	41.40	41.65	12.1	2,889	0.42%
2020/06/11	8	43.38	3	43.67	42.80	5	2,908	0.17%
2020/06/10	2	44.43	3	44.25	44.20	-1	2,951	-0.03%
2020/06/09	20	44.32	4	44.10	44.35	16	2,993	0.53%
2020/06/08	7	44.96	2	45.05	44.90	5	3,017	0.17%
2020/06/04	10	45.40	3	45.40	45.00	7	3,007	0.23%
2020/06/03	11	44.89	13	45.00	45.05	-2	3,010	-0.07%
2020/06/02	1	45.15	0	0.00	44.40	1	2,974	0.03%
2020/06/01	8	44.76	5	45.04	45.10	3	2,948	0.10%
2020/05/29	2	43.48	2	43.30	43.60	0	2,905	0.00%
2020/05/28	13	44.22	8	43.65	43.35	5	2,887	0.17%
2020/05/27	2	43.30	0	0.00	43.85	2	2,902	0.07%
2020/05/26	5	43.50	1	43.70	43.20	4	2,910	0.14%
2020/05/25	0	0.00	5	43.54	43.70	-5	2,915	-0.17%
2020/05/22	8	44.26	4	44.89	43.60	4	2,934	0.14%
2020/05/21	3	43.85	4	43.93	43.95	-1	2,875	-0.03%
2020/05/20	1	42.20	5	42.15	42.30	-4	2,828	-0.14%
2020/05/19	4	42.01	5	41.80	41.95	-1	2,832	-0.04%
2020/05/18	4	40.65	12	41.15	40.50	-8	2,819	-0.28%
2020/05/15	7	41.73	9	41.48	41.35	-2	2,838	-0.07%
2020/05/14	13	43.07	17	42.37	42.10	-4	2,851	-0.14%
2020/05/13	0	0.00	1	43.70	43.70	-1	2,869	-0.03%
2020/05/12	9	42.54	0	0.00	42.40	9	2,915	0.31%
2020/05/11	2	43.43	2	43.43	43.35	0	2,927	0.00%
2020/05/08	1	43.30	2.5	43.45	43.05	-1.5	2,945	-0.05%
2020/05/07	0	0.00	2	43.45	43.55	-2	2,940	-0.07%
2020/05/06	0	0.00	3	42.78	42.60	-3	2,932	-0.10%
2020/05/05	4	42.25	2	42.40	42.80	2	2,964	0.07%
2020/05/04	5	42.55	1	42.70	42.60	4	2,988	0.13%
2020/04/30	14	43.34	2	43.48	43.35	12	3,014	0.40%
2020/04/29	4	42.98	2	43.10	43.20	2	3,039	0.07%
2020/04/28	1	42.95	6	42.73	42.95	-5	3,127	-0.16%
2020/04/27	2	42.80	23	42.94	42.80	-21	3,171	-0.66%
2020/04/24	50	42.72	10	42.64	42.55	40	3,160	1.27%
2020/04/23	10	44.59	10	45.15	45.30	0	3,036	0.00%
2020/04/22	1	41.00	4	41.41	42.65	-3	2,927	-0.10%
2020/04/21	3.5	42.58	4	41.85	41.80	-0.5	2,950	-0.02%
2020/04/16	1	41.80	2	41.93	41.60	-1	3,147	-0.03%
2020/04/15	6	41.37	6	41.26	41.80	0	3,291	0.00%
2020/04/14	0	0.00	3	40.42	41.00	-3	3,368	-0.09%
2020/04/13	6	39.87	2	39.68	39.80	4	3,432	0.12%
2020/04/10	1	39.95	3	40.02	40.05	-2	3,518	-0.06%
2020/04/09	8	40.95	7	40.71	40.35	1	3,753	0.03%
2020/04/08	3	41.03	13	40.40	41.20	-10	3,905	-0.26%
2020/04/07	8	38.65	6	38.81	38.80	2	3,875	0.05%
2020/04/06	1	37.25	3	37.38	37.45	-2	3,842	-0.05%
2020/04/01	0	0.00	1	36.65	36.65	-1	3,824	-0.03%
2020/03/31	2	36.43	0	0.00	36.30	2	3,870	0.05%
2020/03/30	2	35.60	0	0.00	36.70	2	3,875	0.05%
2020/03/27	2	36.63	1	36.40	36.20	1	3,858	0.03%
2020/03/26	0	0.00	4	35.91	36.50	-4	3,829	-0.10%
2020/03/25	2	36.53	2	36.65	36.40	0	3,837	0.00%
2020/03/24	1	34.00	3	33.95	34.10	-2	3,804	-0.05%
2020/03/23	8	30.80	0	0.00	32.15	8	3,791	0.21%
2020/03/20	0	0.00	9	32.04	32.05	-9	3,796	-0.24%
2020/03/19	9	29.72	0	0.00	29.15	9	3,801	0.24%
2020/03/18	5	32.95	2	32.93	32.35	3	3,768	0.08%
2020/03/17	5	31.75	4	32.38	32.95	1	3,806	0.03%
2020/03/16	2	33.25	1	35.20	32.70	1	3,763	0.03%
2020/03/13	4	34.55	2	34.55	34.55	2	3,676	0.05%
2020/03/12	2	38.25	0	0.00	38.35	2	3,623	0.06%
2020/03/11	0	0.00	0.2	42.40	42.35	-0.2	3,576	-0.01%
2020/03/10	0	0.00	4	41.66	43.80	-4	3,586	-0.11%
2020/03/09	1	42.80	0	0.00	42.80	1	3,570	0.03%
2020/03/06	2	45.23	0	0.00	45.05	2	3,566	0.06%
2020/03/05	0	0.00	2	45.70	45.90	-2	3,598	-0.06%
2020/03/02	0	0.00	2	44.43	45.00	-2	3,613	-0.06%
2020/02/27	5	45.21	1	45.70	44.05	4	3,588	0.11%
2020/02/25	2	46.18	0	0.00	46.10	2	3,569	0.06%
2020/02/24	1	46.80	0	0.00	46.80	1	3,538	0.03%
2020/02/21	1	47.75	0	0.00	47.65	1	3,525	0.03%
2020/02/20	1	48.80	0	0.00	48.15	1	3,499	0.03%
2020/02/19	1	48.65	0	0.00	48.60	1	3,494	0.03%
2020/02/17	5	48.56	0	0.00	48.45	5	3,503	0.14%
2020/02/13	0	0.00	5	50.19	50.00	-5	3,453	-0.14%
2020/02/12	2	48.75	0	0.00	49.25	2	3,412	0.06%
2020/02/11	1	48.00	11	47.92	48.05	-10	3,445	-0.29%
2020/02/10	0	0.00	1	46.20	46.65	-1	3,439	-0.03%
2020/02/07	10	47.23	0	0.00	47.15	10	3,447	0.29%
2020/02/06	1	48.30	10	48.70	48.30	-9	3,450	-0.26%
2020/02/05	12	47.44	4	47.45	47.00	8	3,439	0.23%
2020/02/04	1	47.70	10	47.60	48.00	-9	3,428	-0.26%
2020/02/03	1	45.50	3	45.72	46.60	-2	3,452	-0.06%
2020/01/31	2	50.10	18	51.56	49.45	-16	3,488	-0.46%
2020/01/30	5	52.12	33	52.17	52.10	-28	3,523	-0.79%
2020/01/20	4	58.25	1	59.20	57.80	3	3,613	0.08%
2020/01/17	16	59.08	1	59.30	58.80	15	3,640	0.41%
2020/01/16	16	59.38	5	59.42	59.10	11	3,717	0.30%
2020/01/15	1	58.80	0	0.00	58.90	1	3,685	0.03%
2020/01/14	24	60.27	9	59.28	59.40	15	3,670	0.41%
2020/01/13	4	58.68	6	59.02	59.50	-2	3,550	-0.06%
2020/01/10	11	58.91	6	58.43	58.60	5	3,536	0.14%
2020/01/09	6	58.42	5	57.94	58.30	1	3,463	0.03%
2020/01/08	92	56.39	87	56.56	55.70	5	3,326	0.15%
2020/01/07	3	56.87	2	56.10	56.10	1	3,239	0.03%
2020/01/06	7	57.77	16	57.21	56.60	-9	3,189	-0.28%
2020/01/03	13	59.58	31	60.52	59.00	-18	3,236	-0.56%
2020/01/02	9	59.02	6	59.02	59.20	3	3,036	0.10%
2019/12/31	2	56.30	0	0.00	56.30	2	2,891	0.07%
2019/12/27	3	56.67	1	56.50	56.50	2	3,048	0.07%
2019/12/26	8	57.00	5	57.20	56.70	3	3,070	0.10%
2019/12/25	1	55.90	4	56.50	56.50	-3	3,056	-0.10%
2019/12/24	5	55.20	6	55.25	55.20	-1	3,088	-0.03%
2019/12/23	3	56.37	1	56.10	55.40	2	3,116	0.06%
2019/12/20	8	56.86	0	0.00	56.50	8	3,169	0.25%
2019/12/19	2	56.80	8	56.39	56.70	-6	3,245	-0.18%
2019/12/18	6	56.20	1	56.90	56.20	5	3,316	0.15%
2019/12/17	1	55.90	5	56.80	56.70	-4	3,756	-0.11%
2019/12/16	0	0.00	2	55.60	56.20	-2	4,080	-0.05%
2019/12/12	1	55.30	4	56.85	55.80	-3	4,110	-0.07%
2019/12/11	0	0.00	1	54.70	55.00	-1	4,047	-0.02%
2019/12/10	0	0.00	2	54.50	54.40	-2	4,054	-0.05%
2019/12/09	1	54.30	0	0.00	54.30	1	4,101	0.02%
2019/12/06	2	53.75	1	53.90	53.90	1	4,137	0.02%
2019/12/05	2	54.30	4	54.13	54.20	-2	4,223	-0.05%
2019/12/04	3	52.77	0	0.00	52.70	3	4,295	0.07%
2019/12/03	0	0.00	2	53.30	53.20	-2	4,334	-0.05%
2019/12/02	8	53.83	10	53.59	53.60	-2	4,322	-0.05%
2019/11/29	16	56.66	13	56.20	55.50	3	4,310	0.07%
2019/11/28	0	0.00	1	56.50	56.00	-1	4,278	-0.02%
2019/11/27	2	56.00	1	56.10	56.10	1	4,348	0.02%
2019/11/26	7	55.93	3	55.93	56.50	4	4,448	0.09%
2019/11/25	0	0.00	2	55.65	55.70	-2	4,482	-0.04%
2019/11/22	0	0.00	3	55.20	55.00	-3	4,476	-0.07%
2019/11/21	1	54.80	2	55.40	55.10	-1	4,518	-0.02%
2019/11/20	0	0.00	2	55.50	55.50	-2	4,564	-0.04%
2019/11/18	4	55.30	1	55.20	55.20	3	4,737	0.06%
2019/11/15	0	0.00	2	55.30	55.10	-2	4,998	-0.04%
2019/11/14	3	54.33	1	54.60	54.20	2	5,063	0.04%
2019/11/13	0	0.00	1	55.20	55.40	-1	5,266	-0.02%
2019/11/11	1	54.50	28	54.69	54.10	-27	5,362	-0.50%
2019/11/08	5	55.98	2	56.35	55.90	3	5,378	0.06%
2019/11/07	6	58.10	3	57.40	57.40	3	5,381	0.06%
2019/11/06	5	58.76	4	58.43	58.20	1	5,429	0.02%
2019/11/05	3	58.60	3	58.60	58.70	0	5,471	0.00%
2019/11/04	4	57.75	6	58.18	58.00	-2	5,545	-0.04%
2019/11/01	10	57.65	7	57.46	57.40	3	5,587	0.05%
2019/10/31	5	58.96	7	59.30	58.00	-2	5,631	-0.04%
2019/10/30	13	60.15	7	60.27	59.50	6	5,631	0.11%
2019/10/29	31	60.49	14	59.26	60.00	17	5,586	0.30%
2019/10/28	3	61.00	4	60.60	60.60	-1	5,596	-0.02%
2019/10/25	4	58.98	3	58.27	58.50	1	5,523	0.02%
2019/10/24	5	58.98	7	58.14	59.00	-2	5,619	-0.04%
2019/10/23	4	56.65	3	56.70	56.80	1	5,903	0.02%
2019/10/22	2	56.70	0	0.00	56.70	2	6,112	0.03%
2019/10/21	0	0.00	15	56.19	56.70	-15	6,112	-0.25%
2019/10/18	18	56.52	18	56.59	55.60	0	6,120	0.00%
2019/10/17	0	0.00	7	55.91	56.20	-7	6,114	-0.11%
2019/10/16	2	55.70	6	55.55	55.20	-4	6,171	-0.06%
2019/10/15	4	55.73	3	56.07	55.70	1	6,166	0.02%
2019/10/14	4	55.98	16	56.11	55.80	-12	6,180	-0.19%
2019/10/09	15	55.71	4	55.80	55.20	11	6,182	0.18%
2019/10/08	4	58.63	1	58.00	58.10	3	6,080	0.05%
2019/10/07	5	59.00	8	59.03	58.70	-3	6,174	-0.05%
2019/10/04	30	59.19	30	58.70	58.20	0	6,210	0.00%
2019/10/03	3	58.13	1	57.50	57.50	2	6,118	0.03%
2019/10/02	2	58.10	2	58.15	58.50	0	6,113	0.00%
2019/10/01	16	58.42	8	58.43	58.30	8	6,158	0.13%
2019/09/27	9	57.80	30	57.63	57.80	-21	6,240	-0.34%
2019/09/26	1	60.00	1	59.40	59.40	0	6,322	0.00%
2019/09/25	7	59.70	3	59.37	59.60	4	6,379	0.06%
2019/09/24	18	59.86	4	60.68	59.20	14	6,395	0.22%
2019/09/23	14	60.96	26	60.95	61.30	-12	6,301	-0.19%
2019/09/20	53	62.54	61	62.33	60.80	-8	6,224	-0.13%
2019/09/19	44	60.78	39	60.48	61.60	5	5,795	0.09%
2019/09/18	1	57.70	9	58.56	57.50	-8	5,619	-0.14%
2019/09/17	2	57.40	3	58.00	58.20	-1	5,619	-0.02%
2019/09/16	1	57.20	1	57.60	57.60	0	5,640	0.00%
2019/09/12	7	58.49	4	58.83	58.20	3	5,644	0.05%
2019/09/11	5	58.62	4	58.85	58.70	1	5,630	0.02%
2019/09/10	2	58.95	5	58.44	58.00	-3	5,584	-0.05%
2019/09/09	32	58.60	15	58.99	58.00	17	5,544	0.31%
2019/09/06	2	58.40	4	58.90	59.00	-2	5,454	-0.04%
2019/09/05	3	57.47	6	57.80	58.00	-3	5,382	-0.06%
2019/09/04	0	0.00	1	56.90	57.10	-1	5,354	-0.02%
2019/09/03	4	57.23	6	57.18	56.50	-2	5,439	-0.04%
2019/09/02	7	56.99	13	57.24	57.40	-6	5,441	-0.11%
2019/08/30	27	57.13	25	57.10	56.80	2	5,419	0.04%
2019/08/29	25	56.57	14	57.29	57.00	11	5,340	0.21%
2019/08/28	15	55.77	14	55.81	55.50	1	5,235	0.02%
2019/08/27	5	54.86	8	54.71	54.30	-3	5,189	-0.06%
2019/08/26	5	54.76	13	54.75	53.90	-8	5,174	-0.15%
2019/08/23	1	57.20	6	57.22	56.90	-5	5,128	-0.10%
2019/08/22	11	56.83	9	57.19	56.40	2	5,109	0.04%
2019/08/21	30	57.18	20	57.31	57.20	10	5,041	0.20%
2019/08/20	16	58.69	15	58.85	58.10	1	4,947	0.02%
2019/08/19	12	55.56	13	55.73	56.10	-1	4,697	-0.02%
2019/08/16	27	55.16	24	55.44	54.10	3	4,616	0.06%
2019/08/15	2	52.95	10	52.24	52.80	-8	4,413	-0.18%
2019/08/14	8	53.03	1	52.50	52.40	7	4,405	0.16%
2019/08/13	16	53.83	6	53.50	53.50	10	4,355	0.23%
2019/08/12	19	55.98	15	55.66	55.30	4	4,337	0.09%
2019/08/08	5	55.14	2	55.25	55.70	3	4,286	0.07%
2019/08/07	13	55.45	9	54.87	54.00	4	4,232	0.09%
2019/08/06	18	54.79	6.2	55.16	55.00	11.8	4,193	0.28%
2019/08/05	17	57.19	10	57.43	56.60	7	4,101	0.17%
2019/08/02	3	58.97	6	59.07	59.00	-3	4,055	-0.07%
2019/08/01	12	61.90	1	61.50	61.30	11	4,025	0.27%
2019/07/31	3.2	61.49	2	61.95	62.90	1.2	3,997	0.03%
2019/07/30	9	62.33	5	62.46	60.40	4	3,974	0.10%
2019/07/29	13	62.63	6	62.75	63.40	7	3,861	0.18%
2019/07/26	14	62.16	22	62.94	63.50	-8	3,813	-0.21%
2019/07/25	44	62.36	33	62.34	61.50	11	3,734	0.29%
2019/07/24	12	59.54	31	58.99	60.70	-19	3,387	-0.56%
2019/07/23	6	55.38	4	55.23	55.20	2	3,258	0.06%
2019/07/22	11	55.07	8	54.76	56.10	3	3,287	0.09%
2019/07/19	3	54.00	6	54.32	54.00	-3	3,404	-0.09%
2019/07/18	11	55.08	4	54.98	53.20	7	3,432	0.20%
2019/07/17	5	55.50	10	55.28	56.00	-5	3,407	-0.15%
2019/07/16	4	55.48	2	55.00	55.40	2	3,466	0.06%
2019/07/15	9	56.12	6	57.03	55.90	3	3,586	0.08%
2019/07/12	7	56.54	10	56.55	56.40	-3	3,660	-0.08%
2019/07/11	30	56.56	20	56.57	56.80	10	3,642	0.27%
2019/07/10	3	54.13	4	55.03	55.30	-1	3,519	-0.03%
2019/07/09	0	0.00	8	53.94	54.00	-8	3,451	-0.23%
2019/07/08	18	52.92	20	52.57	52.20	-2	3,411	-0.06%
2019/07/05	6	53.83	9	54.44	54.50	-3	3,418	-0.09%
2019/07/04	9	53.07	7.4	53.12	53.70	1.6	3,400	0.05%
2019/07/03	18	52.56	16	52.86	51.10	2	3,368	0.06%
2019/07/02	9	50.98	6	51.08	52.00	3	3,268	0.09%
2019/07/01	0	0.00	10.2	50.24	50.70	-10.2	3,203	-0.32%
2019/06/28	8	48.24	5	48.30	48.30	3	3,202	0.09%
2019/06/27	1	48.80	1	48.55	48.60	0	3,217	0.00%
2019/06/26	3	48.47	2	48.80	48.45	1	3,205	0.03%
2019/06/25	24	49.81	8	50.19	48.35	16	3,182	0.50%
2019/06/24	5	49.68	7	48.49	49.75	-2	3,017	-0.07%
2019/06/21	8	48.79	5	48.96	47.35	3	2,962	0.10%
2019/06/20	0	0.00	2	48.25	48.40	-2	2,927	-0.07%
2019/06/19	0	0.00	2	47.30	47.75	-2	2,928	-0.07%
2019/06/14	2	47.18	2	46.60	46.85	0	3,038	0.00%
2019/06/13	2	47.05	2	47.05	47.05	0	3,039	0.00%
2019/06/12	3	47.93	2	47.73	48.00	1	3,022	0.03%
2019/06/11	2	46.88	5	47.04	48.55	-3	3,006	-0.10%
2019/06/10	2	45.03	2	45.48	44.70	0	2,927	0.00%
2019/06/06	2	43.98	2	44.30	43.90	0	2,902	0.00%
2019/06/05	0	0.00	1	44.00	44.00	-1	2,917	-0.03%
2019/06/04	1	44.30	1	44.55	43.70	0	2,933	0.00%
2019/06/03	2	43.53	2	44.15	44.45	0	2,948	0.00%
2019/05/31	2	44.60	1	44.00	43.90	1	2,969	0.03%
2019/05/30	1	44.15	0	0.00	44.20	1	2,979	0.03%
2019/05/29	2	42.38	2	43.00	43.50	0	3,005	0.00%
2019/05/28	4	41.86	4	42.33	42.80	0	3,041	0.00%
2019/05/24	1	41.80	1	42.00	41.75	0	3,106	0.00%
2019/05/23	3	43.10	3	42.75	42.35	0	3,106	0.00%
2019/05/22	1	43.90	4	43.91	44.15	-3	3,132	-0.10%
2019/05/21	5	43.02	2	42.98	43.15	3	3,483	0.09%
2019/05/17	1	43.90	1	45.35	44.35	0	3,633	0.00%
2019/05/14	1	44.50	13	45.10	45.50	-12	3,673	-0.33%
2019/05/13	1	46.25	1	45.90	45.85	0	3,687	0.00%
2019/05/10	4	46.70	2	47.50	46.90	2	3,692	0.05%
2019/05/08	1	49.30	7	48.82	48.60	-6	3,657	-0.16%
2019/05/07	4	50.09	4	50.03	49.60	0	3,653	0.00%
2019/05/06	2	49.75	4	49.90	49.95	-2	3,669	-0.05%
2019/05/03	2	50.45	1	50.60	51.40	1	3,649	0.03%
2019/05/02	4	51.10	3	51.37	50.70	1	3,654	0.03%
2019/04/29	9.4	51.03	12	49.87	49.55	-2.6	3,696	-0.07%
2019/04/26	16	50.25	18	50.00	50.50	-2	3,621	-0.06%
2019/04/25	15	50.33	4	50.20	50.60	11	3,583	0.31%
2019/04/24	6	48.64	2	49.00	48.60	4	3,463	0.12%
2019/04/23	2	47.80	6	48.24	47.85	-4	3,476	-0.12%
2019/04/22	9.2	50.01	5	49.34	49.05	4.2	3,485	0.12%
2019/04/19	17	49.54	15.5	49.38	49.80	1.6	3,458	0.04%
2019/04/18	4	47.66	10	48.27	47.75	-6	3,312	-0.18%
2019/04/17	1	47.45	1	47.10	47.15	0	3,229	0.00%
2019/04/16	1	46.85	1	46.85	47.05	0	3,235	0.00%
2019/04/15	0	0.00	3	46.72	47.15	-3	3,240	-0.09%
2019/04/11	5	47.61	1	46.65	46.65	4	3,285	0.12%
2019/04/10	1	47.00	6	47.43	47.40	-5	3,284	-0.15%
2019/04/09	3	46.98	3	47.50	46.70	0	3,271	0.00%
2019/04/08	0	0.00	3	46.25	45.85	-3	3,231	-0.09%
2019/04/03	2	46.15	1	46.00	45.60	1	3,397	0.03%
2019/04/02	4	45.83	15	45.41	45.80	-11	3,448	-0.32%
2019/04/01	2	44.65	1	44.50	44.45	1	3,397	0.03%
2019/03/29	5	44.50	2	44.28	44.55	3	3,373	0.09%
2019/03/28	5	44.11	5	44.22	44.20	0	3,423	0.00%
2019/03/27	7	43.99	1	44.30	44.00	6	3,437	0.17%
2019/03/26	3	44.15	0	0.00	44.10	3	3,439	0.09%
2019/03/25	5	44.46	5	44.20	44.10	0	3,434	0.00%
2019/03/22	5	46.01	5	45.98	45.80	0	3,436	0.00%
2019/03/21	1	46.00	8	45.94	45.80	-7	3,419	-0.20%
2019/03/20	8	47.00	5	46.61	46.25	3	3,405	0.09%
2019/03/19	2	46.40	5	46.39	46.40	-3	3,401	-0.09%
2019/03/14	0	0.00	1	44.15	44.00	-1	3,365	-0.03%
2019/03/13	7	44.52	2	44.40	44.65	5	3,399	0.15%
2019/03/12	2	43.98	0	0.00	43.80	2	3,412	0.06%
2019/03/11	4	43.91	1	43.85	43.75	3	3,458	0.09%
2019/03/08	0	0.00	2	43.60	43.80	-2	3,525	-0.06%
2019/03/07	3	43.95	1	44.45	43.90	2	3,573	0.06%
2019/03/06	0	0.00	2	44.88	44.20	-2	3,639	-0.05%
2019/03/05	2	45.13	0	0.00	44.85	2	3,708	0.05%
2019/03/04	9	45.26	8	45.12	44.90	1	3,854	0.03%
2019/02/27	8.1	46.71	6	45.90	45.95	2.1	3,874	0.05%
2019/02/26	1	48.05	8	48.99	48.00	-7	3,834	-0.18%
2019/02/25	1	47.65	6	48.25	47.85	-5	3,907	-0.13%
2019/02/22	0.1	48.00	0	0.00	48.00	0.1	3,955	0.00%
2019/02/21	10	48.13	8	48.03	48.65	2	4,044	0.05%
2019/02/20	73	50.60	30	50.22	48.30	43	4,041	1.06%
2019/02/19	16	47.03	17	48.09	48.85	-1	3,713	-0.03%
2019/02/18	0	0.00	2	43.95	44.45	-2	3,564	-0.06%
2019/02/14	3	43.27	5	43.94	43.70	-2	3,512	-0.06%
2019/02/13	1	43.00	0	0.00	43.00	1	3,482	0.03%
2019/02/12	0	0.00	7	43.40	43.35	-7	3,456	-0.20%
2019/02/11	0	0.00	1	43.40	43.70	-1	3,445	-0.03%
2019/01/30	1	43.00	5	43.01	43.00	-4	3,451	-0.12%
2019/01/28	5	44.77	5	44.43	44.40	0	3,505	0.00%
2019/01/24	1	43.65	2	43.70	43.65	-1	3,590	-0.03%
2019/01/22	4	43.41	0	0.00	43.35	4	3,669	0.11%
2019/01/21	8	44.08	2	43.65	44.50	6	3,757	0.16%
2019/01/18	1	42.50	16	42.19	42.20	-15	3,761	-0.40%
2019/01/17	1	42.80	2	42.90	42.25	-1	3,816	-0.03%
2019/01/16	0	0.00	3	43.17	43.00	-3	3,925	-0.08%
2019/01/15	13	43.17	2	43.25	43.20	11	3,927	0.28%
2019/01/14	9	42.60	13	42.94	43.30	-4	3,847	-0.10%
2019/01/11	10	42.79	8	42.67	41.75	2	3,839	0.05%
2019/01/10	3	41.95	2	42.38	41.60	1	3,810	0.03%
2019/01/09	2	41.75	2	41.70	42.00	0	3,830	0.00%
2019/01/08	7	41.08	6	41.06	41.10	1	3,839	0.03%
2019/01/07	2	40.38	2	40.30	40.10	0	3,844	0.00%
2019/01/03	1	42.20	1	42.30	40.65	0	3,914	0.00%
2019/01/02	11	42.77	6	43.49	42.60	5	3,940	0.13%
2018/12/28	18	41.79	9	42.06	42.30	9	3,955	0.23%
2018/12/27	7	41.76	7	42.00	41.40	0	4,015	0.00%
2018/12/26	9.1	43.21	16	44.08	41.00	-6.9	4,045	-0.17%
2018/12/24	1	39.30	0	0.00	41.20	1	3,875	0.03%
2018/12/21	0	0.00	2	39.30	39.10	-2	3,897	-0.05%
2018/12/20	1	39.75	1	39.80	40.30	0	3,893	0.00%
2018/12/18	1	41.45	1	40.55	40.30	0	3,914	0.00%
2018/12/17	0	0.00	1	41.50	41.45	-1	4,058	-0.02%
2018/12/12	2	41.45	1	41.40	41.50	1	4,166	0.02%
2018/12/07	1	39.95	1	40.45	39.90	0	4,211	0.00%
2018/12/06	0	0.00	1	40.65	39.50	-1	4,326	-0.02%
2018/12/05	1	40.60	0	0.00	40.85	1	4,361	0.02%
2018/12/04	3	42.03	5	42.08	41.80	-2	4,542	-0.04%
2018/12/03	1	41.60	4	42.23	42.00	-3	4,711	-0.06%
2018/11/30	4	41.33	2	41.35	40.90	2	4,696	0.04%
2018/11/29	6.1	41.81	3	41.63	41.00	3.1	4,804	0.06%
2018/11/28	5	39.65	6	39.76	40.15	-1	5,009	-0.02%
2018/11/27	3	38.32	2	38.08	39.10	1	5,358	0.02%
2018/11/26	1	37.30	1	36.60	37.00	0	5,392	0.00%
2018/11/23	4	36.03	0	0.00	36.00	4	5,385	0.07%
2018/11/22	12	36.72	2	37.08	36.10	10	5,414	0.18%
2018/11/21	0	0.00	2	36.88	36.95	-2	5,308	-0.04%
2018/11/20	6.1	36.44	2	36.48	36.25	4.1	5,245	0.08%
2018/11/16	2	33.60	0	0.00	33.90	2	5,164	0.04%
2018/11/15	2	33.25	2	32.60	33.25	0	5,152	0.00%
2018/11/13	1	31.50	0	0.00	32.90	1	5,203	0.02%
2018/11/09	0	0.00	4	33.00	33.40	-4	5,285	-0.08%
2018/11/07	0	0.00	1	32.40	33.40	-1	5,364	-0.02%
2018/11/06	5	33.53	5	32.16	32.00	0	5,405	0.00%
2018/11/05	2	33.18	2	33.28	33.70	0	5,394	0.00%
2018/11/02	2	33.98	5	33.87	33.75	-3	5,406	-0.06%
2018/11/01	9	32.53	4	32.54	32.80	5	5,375	0.09%
2018/10/31	9	31.97	4	32.05	32.00	5	5,331	0.09%
2018/10/30	1	30.10	1	30.35	30.40	0	5,274	0.00%
2018/10/26	0	0.00	1	30.00	29.80	-1	5,098	-0.02%
2018/10/24	1	36.45	0	0.00	36.00	1	5,014	0.02%
2018/10/23	2	38.55	0	0.00	39.00	2	4,968	0.04%
2018/10/22	0	0.00	1	41.00	41.10	-1	4,950	-0.02%
2018/10/19	1	39.95	1	39.90	40.80	0	4,962	0.00%
2018/10/18	0	0.00	3	41.72	42.30	-3	4,942	-0.06%
2018/10/17	2	42.40	1	41.95	41.65	1	4,936	0.02%
2018/10/16	2	41.40	1	42.00	41.40	1	4,941	0.02%
2018/10/15	1	39.10	0	0.00	40.65	1	5,011	0.02%
2018/10/12	15	39.60	17	37.80	39.60	-2	5,006	-0.04%
2018/10/11	0	0.00	6	39.20	38.70	-6	4,972	-0.12%
2018/10/08	1	45.40	1	46.05	45.70	0	4,961	0.00%
2018/10/05	3	46.75	2	49.20	45.00	1	5,005	0.02%
2018/10/04	0	0.00	4	50.19	48.65	-4	4,925	-0.08%
2018/10/03	2	52.00	4	51.00	50.50	-2	4,879	-0.04%
2018/10/02	1	53.40	0	0.00	53.20	1	4,850	0.02%
2018/10/01	2	55.00	2	55.15	55.00	0	4,825	0.00%
2018/09/28	4	54.60	2	54.95	54.50	2	4,841	0.04%
2018/09/27	4	55.45	3	56.00	55.20	1	4,844	0.02%
2018/09/26	2	57.50	2	57.60	56.90	0	4,878	0.00%
2018/09/25	0	0.00	1	57.60	57.90	-1	4,866	-0.02%
2018/09/21	9	57.64	9	58.07	58.50	0	4,855	0.00%
2018/09/20	10	62.04	10	62.00	60.20	0	4,731	0.00%
2018/09/19	2	67.25	3	67.27	66.80	-1	4,615	-0.02%
2018/09/18	2	67.20	2	67.10	67.50	0	4,608	0.00%
2018/09/17	2	67.90	1	64.50	67.90	1	4,587	0.02%
2018/09/14	8	64.90	9	65.64	65.60	-1	4,546	-0.02%
2018/09/13	6	64.95	3	64.40	64.30	3	4,525	0.07%
2018/09/12	11	67.45	22	66.90	64.70	-11	4,494	-0.24%
2018/09/11	11	67.97	7	67.73	68.40	4	4,384	0.09%
2018/09/10	18	68.47	16	68.07	70.50	2	4,312	0.05%
2018/09/07	1	69.60	1	69.70	69.90	0	4,199	0.00%
2018/09/06	3	67.90	4	67.85	67.80	-1	3,989	-0.03%
2018/09/05	8	69.15	7	69.30	68.50	1	3,943	0.03%
2018/09/04	14	70.34	13	69.82	67.50	1	3,797	0.03%
2018/09/03	48	73.49	44	73.76	69.50	4	3,528	0.11%
2018/08/31	14	68.06	16	69.18	71.60	-2	3,104	-0.06%
2018/08/30	3	65.20	3	65.10	65.10	0	2,952	0.00%
2018/08/29	2	63.80	6	63.62	64.40	-4	2,955	-0.14%
2018/08/28	6	62.83	0	0.00	62.00	6	2,993	0.20%
2018/08/24	5	63.92	5	64.48	64.00	0	3,033	0.00%
2018/08/23	1	64.20	1	64.20	64.20	0	3,006	0.00%
2018/08/22	0	0.00	2	63.00	63.00	-2	2,979	-0.07%
2018/08/21	0	0.00	2	63.00	63.00	-2	2,969	-0.07%
2018/08/17	3	62.20	3	61.87	62.00	0	3,034	0.00%
2018/08/16	2	61.60	3	61.90	62.50	-1	3,013	-0.03%
2018/08/15	2	61.15	1	61.10	61.00	1	2,975	0.03%
2018/08/14	1	61.30	2	60.55	61.00	-1	2,934	-0.03%
2018/08/13	3	58.70	4	58.55	60.10	-1	2,889	-0.03%
2018/08/10	2	60.10	0	0.00	60.10	2	2,842	0.07%
2018/08/09	1	58.60	0	0.00	59.10	1	2,820	0.04%
2018/08/08	1	59.90	2	60.60	61.50	-1	2,780	-0.04%
2018/08/07	2	59.25	0	0.00	58.90	2	2,726	0.07%
2018/08/01	0	0.00	3	60.77	60.70	-3	2,802	-0.11%
2018/07/31	5	60.24	1	60.89	60.00	4	2,849	0.14%
2018/07/30	2	61.20	4	62.65	61.80	-2	2,872	-0.07%
2018/07/26	3	64.37	0	0.00	64.20	3	2,901	0.10%
2018/07/23	0	0.00	1	66.50	66.70	-1	3,327	-0.03%
2018/07/20	2	67.30	3.1	66.67	67.30	-1.1	3,361	-0.03%
2018/07/19	1	65.99	0	0.00	65.00	1	3,421	0.03%
2018/07/18	0	0.00	2	66.15	66.40	-2	3,464	-0.06%
2018/07/17	0	66.20	0	0.00	66.50	0	3,454	0.00%
2018/07/16	7	66.86	4	66.68	66.90	3	3,442	0.09%
2018/07/13	3	66.40	3	65.83	67.10	0	3,460	0.00%
2018/07/11	0.1	63.00	0	0.00	63.40	0.1	3,414	0.00%
2018/07/10	0	0.00	2	63.30	63.40	-2	3,429	-0.06%
2018/07/06	1	62.00	1	63.90	61.60	0	3,455	0.00%
2018/07/05	3	62.40	3	63.50	62.70	0	3,588	0.00%
2018/07/04	2	62.85	5	62.96	62.90	-3	3,656	-0.08%
2018/06/28	0	0.00	1	61.00	61.30	-1	3,597	-0.03%
2018/06/25	1	61.10	0	0.00	60.70	1	3,676	0.03%
2018/06/19	5	61.90	5	61.50	61.10	0	3,938	0.00%
2018/06/15	5	61.90	7	62.29	62.70	-2	4,054	-0.05%
2018/06/13	5	62.80	5	62.30	62.00	0	4,232	0.00%
2018/06/12	6	62.40	6	61.80	61.60	0	4,273	0.00%
2018/06/11	6	63.37	5	62.60	62.50	1	4,307	0.02%
2018/06/07	0	0.00	2	65.35	64.20	-2	4,605	-0.04%
2018/06/06	2	64.35	2	64.80	64.00	0	4,744	0.00%
2018/06/05	3	66.53	0	0.00	64.60	3	4,821	0.06%
2018/06/01	0	0.00	2	64.30	64.30	-2	5,148	-0.04%
2018/05/31	1	63.20	0	0.00	63.40	1	5,726	0.02%
2018/05/30	1	62.40	0	0.00	62.30	1	6,196	0.02%
2018/05/29	0	0.00	3	64.80	63.80	-3	6,348	-0.05%
2018/05/25	0	0.00	1	66.10	66.10	-1	6,506	-0.02%
2018/05/24	1	61.20	0	0.00	63.00	1	6,547	0.02%
2018/05/16	0	0.00	1	65.20	66.00	-1	7,551	-0.01%
2018/05/14	1	66.60	1	66.30	66.50	0	7,920	0.00%
2018/05/10	7	67.29	7	67.50	67.50	0	8,198	0.00%
2018/05/08	1	66.30	0	0.00	67.40	1	8,699	0.01%
2018/05/07	7	68.20	6	68.87	68.10	1	8,877	0.01%
2018/05/04	2	67.50	2	67.05	66.50	0	9,589	0.00%
2018/05/02	30	68.30	31	66.93	66.60	-1	10,875	-0.01%
2018/04/30	13	67.02	14	67.64	67.00	-1	11,082	-0.01%
2018/04/27	9	60.66	8	59.46	62.00	1	10,952	0.01%
2018/04/26	8	60.01	7	60.31	59.70	1	10,891	0.01%
2018/04/25	6	60.07	6	59.83	60.00	0	10,922	0.00%
2018/04/24	10	66.97	16	64.83	65.10	-6	10,906	-0.06%
2018/04/20	0	0.00	1	67.30	67.10	-1	11,109	-0.01%
2018/04/19	7	67.54	9	68.09	68.80	-2	11,216	-0.02%
2018/04/18	3	66.13	2	67.10	65.20	1	11,206	0.01%
2018/04/17	0	0.00	1	66.40	66.40	-1	11,212	-0.01%
2018/04/16	2	66.90	5	66.80	66.80	-3	11,251	-0.03%
2018/04/13	0	0.00	1	66.20	65.00	-1	11,315	-0.01%
2018/04/12	1	66.10	3	66.93	66.00	-2	11,398	-0.02%
2018/04/11	4	67.50	5	65.10	65.70	-1	11,398	-0.01%
2018/04/10	18	71.84	5	70.62	70.00	13	11,276	0.12%
2018/04/09	1	70.30	7	70.19	70.20	-6	11,241	-0.05%
2018/04/03	1	69.40	4	69.68	70.10	-3	11,266	-0.03%
2018/03/31	4	69.63	1	69.40	69.40	3	11,250	0.03%
2018/03/30	2	69.90	3	70.23	69.70	-1	11,285	-0.01%
2018/03/29	3	69.37	2	70.10	69.40	1	11,386	0.01%
2018/03/28	2	69.75	4	69.38	69.30	-2	11,411	-0.02%
2018/03/27	2	71.25	3	71.57	70.90	-1	11,389	-0.01%
2018/03/26	4	69.70	0	0.00	69.50	4	11,401	0.04%
2018/03/23	5	69.86	1	70.10	71.00	4	11,432	0.03%
2018/03/22	5	73.02	0	0.00	72.00	5	11,569	0.04%
2018/03/21	6	74.58	5	75.14	73.50	1	11,517	0.01%
2018/03/20	3	73.97	7	73.91	74.00	-4	11,444	-0.03%
2018/03/19	1	73.30	2	72.80	73.80	-1	11,444	-0.01%
2018/03/16	1	72.00	0	0.00	71.70	1	11,405	0.01%
2018/03/15	3	72.60	3	73.00	73.00	0	11,464	0.00%
2018/03/14	5	72.16	3	71.70	72.60	2	11,486	0.02%
2018/03/13	9	72.81	8	72.60	73.20	1	11,526	0.01%
2018/03/12	32	70.72	33.2	69.27	69.10	-1.2	11,502	-0.01%
2018/03/09	3	72.20	4	71.88	71.00	-1	11,640	-0.01%
2018/03/08	10	75.26	3	75.73	74.60	7	11,780	0.06%
2018/03/07	2	76.85	4	75.63	73.80	-2	11,676	-0.02%
2018/03/06	21.2	78.81	22	79.16	77.50	-0.8	11,716	-0.01%
2018/03/05	18	73.22	23.1	73.79	75.40	-5.1	11,460	-0.04%
2018/03/02	12	68.33	10	68.45	68.60	2	11,349	0.02%
2018/03/01	4	66.68	0	0.00	66.70	4	11,392	0.04%
2018/02/27	1	68.40	0	0.00	67.90	1	11,572	0.01%
2018/02/26	13	68.68	7	66.60	66.20	6	11,445	0.05%
2018/02/23	15	70.57	13	68.76	68.60	2	11,346	0.02%
2018/02/22	4	69.35	1	69.10	68.80	3	11,322	0.03%
2018/02/21	0	0.00	1	71.80	71.10	-1	11,333	-0.01%
2018/02/12	7	67.64	10	66.33	66.20	-3	11,211	-0.03%
2018/02/09	35.1	67.97	35	64.60	68.20	0.1	11,239	0.00%
2018/02/08	10	70.95	6	69.12	69.10	4	11,150	0.04%
2018/02/07	1	71.30	1	72.00	74.90	0	10,986	0.00%
2018/02/06	1	69.80	2	67.25	68.10	-1	10,953	-0.01%
2018/02/02	5	78.62	5	78.08	78.10	0	10,763	0.00%
2018/02/01	8	80.56	7	80.26	77.90	1	10,709	0.01%
2018/01/31	6	80.62	8	78.75	81.80	-2	10,660	-0.02%
2018/01/30	10	80.50	16	80.57	79.80	-6	10,623	-0.06%
2018/01/29	31.2	79.38	25	81.40	82.80	6.2	10,536	0.06%
2018/01/26	53	71.70	54	72.96	75.90	-1	9,824	-0.01%
2018/01/25	36	71.35	30	69.76	69.00	6	9,269	0.06%
2018/01/24	3	65.90	4	67.18	68.30	-1	8,504	-0.01%
2018/01/22	0	0.00	2	61.85	63.50	-2	8,143	-0.02%
2018/01/19	0	0.00	1	61.50	61.70	-1	8,102	-0.01%
2018/01/18	1	62.80	1	64.30	63.50	0	8,028	0.00%
2018/01/17	2	62.65	1	62.80	62.70	1	7,988	0.01%
2018/01/16	2	62.30	1	63.00	63.50	1	7,915	0.01%
2018/01/15	23	58.84	12	58.76	60.80	11	7,863	0.14%
2018/01/12	0	0.00	11	56.54	57.20	-11	7,865	-0.14%
2018/01/11	6	54.70	6	54.60	54.70	0	7,853	0.00%
2018/01/08	0	0.00	2	59.25	60.00	-2	7,653	-0.03%
2018/01/05	0	0.00	1	59.10	58.50	-1	7,547	-0.01%
2018/01/04	3	59.97	0	0.00	59.70	3	7,531	0.04%
2018/01/02	0	0.00	6	56.40	57.30	-6	7,443	-0.08%