鈺創 (5351)-國泰-敦南券商分點個股進出

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

鈺創

(5351)

可現股當沖

股價
34.50
漲跌
▲0.70
漲幅
+2.07%
成交量
1,264張
產業
上櫃半導體類股
836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

鈺創 (5351)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	29.2	34.48	1.5	34.59	34.50	27.7	1,836	1.51%
2024/11/21	7.3	33.60	5.2	33.60	33.80	2.1	1,835	0.11%
2024/11/20	20.2	33.90	8.1	33.74	33.65	12.1	1,831	0.66%
2024/11/19	15.2	34.31	7.6	34.52	34.40	7.6	1,816	0.42%
2024/11/18	10.5	34.52	4	34.64	34.35	6.5	1,816	0.36%
2024/11/15	7.2	35.79	14.3	35.53	35.35	-7.1	1,833	-0.39%
2024/11/14	43.5	35.25	15.6	34.89	34.55	27.9	1,836	1.52%
2024/11/13	34.5	36.77	8.6	36.68	36.50	25.9	1,810	1.43%
2024/11/12	19.4	37.12	2.1	37.15	36.90	17.3	1,818	0.95%
2024/11/11	11.2	38.00	8	38.10	37.95	3.2	1,824	0.18%
2024/11/08	11.6	38.42	7	38.66	38.10	4.6	1,859	0.25%
2024/11/07	17.7	38.58	5.2	38.66	38.80	12.5	1,999	0.63%
2024/11/06	15.2	37.95	18.5	37.99	37.85	-3.3	1,999	-0.17%
2024/11/05	7.4	37.61	10	37.69	37.95	-2.6	2,026	-0.13%
2024/11/04	21.5	37.04	7.5	36.98	36.80	13.9	2,068	0.67%
2024/11/01	9.3	36.89	6.2	37.20	37.75	3.2	2,151	0.15%
2024/10/30	17	37.53	51.2	37.43	37.40	-34.2	2,207	-1.55%
2024/10/29	25.2	38.12	11	38.37	37.65	14.2	2,226	0.64%
2024/10/28	30.8	39.62	38.9	39.27	39.40	-8	2,208	-0.36%
2024/10/25	69.1	39.96	15	39.97	39.75	54.1	2,209	2.45%
2024/10/24	53.6	40.11	70.8	39.88	40.05	-17.2	2,208	-0.78%
2024/10/23	25.7	39.43	11.1	39.32	39.25	14.6	2,166	0.67%
2024/10/22	32.4	39.93	25.2	40.03	39.75	7.2	2,174	0.33%
2024/10/21	9.3	39.50	11.2	39.61	39.85	-1.9	2,183	-0.09%
2024/10/18	20.5	39.11	29.1	39.27	38.75	-8.6	2,200	-0.39%
2024/10/17	26.5	40.03	21.7	40.19	39.75	4.8	2,206	0.22%
2024/10/16	16.4	39.97	50.8	40.08	40.20	-34.4	2,196	-1.56%
2024/10/15	37.6	39.81	21	39.92	39.65	16.6	2,197	0.76%
2024/10/14	58.4	39.78	33.4	39.64	39.80	25	2,194	1.14%
2024/10/11	37.5	38.36	16.3	38.42	38.55	21.2	2,173	0.98%
2024/10/09	18.5	38.94	16.1	39.19	38.65	2.4	2,167	0.11%
2024/10/08	22.4	39.48	30.9	39.58	39.40	-8.5	2,190	-0.39%
2024/10/07	57	39.68	64.7	39.71	40.05	-7.8	2,228	-0.35%
2024/10/04	271	40.02	158.5	40.05	39.95	112.6	2,188	5.14%	大買/大賣/鉅額交易
2024/10/01	54	38.36	51.8	38.38	38.80	2.1	2,036	0.10%
2024/09/30	6.6	37.47	32	37.52	37.35	-25.4	2,000	-1.27%
2024/09/27	32.1	38.32	21.8	38.21	37.95	10.3	2,026	0.51%
2024/09/26	27.3	38.03	26.2	37.93	37.80	1.2	2,042	0.06%
2024/09/25	35.8	37.36	48.7	37.82	37.75	-12.9	2,033	-0.63%
2024/09/24	10.1	36.35	11.1	36.27	36.15	-1	2,033	-0.05%
2024/09/23	6.2	36.62	3.1	36.96	36.60	3.1	2,090	0.15%
2024/09/20	10.3	36.83	6	36.63	36.35	4.3	2,181	0.20%
2024/09/19	24	35.85	40	35.99	36.70	-16	2,261	-0.71%
2024/09/18	24.8	36.43	6.1	36.35	35.95	18.7	2,375	0.79%
2024/09/16	1.2	36.81	3.7	36.89	37.05	-2.5	2,425	-0.10%
2024/09/13	2.1	36.42	2	36.40	36.40	0.1	2,538	0.00%
2024/09/12	1.1	36.15	4.1	36.15	36.25	-3	2,632	-0.12%
2024/09/11	1.5	35.69	6	35.83	35.30	-4.5	2,739	-0.16%
2024/09/10	12.3	35.99	12.1	36.00	35.60	0.2	2,783	0.01%
2024/09/09	4.4	35.62	17.4	35.81	36.10	-13	2,821	-0.46%
2024/09/06	4.9	36.21	0.1	36.50	35.95	4.8	2,891	0.17%
2024/09/05	11.8	36.47	7.2	36.99	35.95	4.6	2,956	0.16%
2024/09/04	38.6	36.17	21.8	36.17	36.10	16.7	3,007	0.56%
2024/09/03	16.2	38.41	12.1	38.43	38.10	4.1	3,001	0.14%
2024/09/02	23.4	39.21	14.6	39.17	39.00	8.8	3,027	0.29%
2024/08/30	2	39.05	3.3	39.20	39.30	-1.2	3,053	-0.04%
2024/08/29	6.3	38.82	10.3	38.88	38.90	-4	3,086	-0.13%
2024/08/28	21.4	39.40	23.2	39.40	39.25	-1.9	3,109	-0.06%
2024/08/27	12	39.69	4.3	39.58	39.55	7.7	3,156	0.24%
2024/08/26	31	40.36	47.4	40.23	40.20	-16.4	3,188	-0.51%
2024/08/23	13.3	38.83	8	38.99	39.15	5.3	3,227	0.16%
2024/08/22	21.8	39.80	6.3	39.92	39.70	15.5	3,389	0.46%
2024/08/21	17.9	39.80	25.5	40.01	39.95	-7.7	3,557	-0.22%
2024/08/20	23.2	40.07	15.2	40.23	40.05	8	3,590	0.22%
2024/08/19	29.3	39.54	24.5	39.65	40.00	4.8	3,634	0.13%
2024/08/16	23.3	39.25	12.1	39.26	39.10	11.2	3,855	0.29%
2024/08/15	10.1	39.01	12.6	38.99	39.05	-2.5	3,887	-0.06%
2024/08/14	4.9	39.24	21.3	39.26	39.15	-16.5	4,030	-0.41%
2024/08/13	24.4	38.84	29.7	38.84	38.80	-5.3	4,144	-0.13%
2024/08/12	25.6	38.94	41.4	39.25	39.30	-15.8	4,528	-0.35%
2024/08/09	39.3	38.35	43.9	38.49	38.10	-4.6	4,519	-0.10%
2024/08/08	7.3	37.36	7.3	37.42	37.60	0	4,435	0.00%
2024/08/07	20.9	37.56	25.8	37.38	38.05	-4.9	4,442	-0.11%
2024/08/06	39.8	35.71	45.5	34.74	35.60	-5.7	4,447	-0.13%
2024/08/05	64.9	36.02	38.1	35.95	35.60	26.8	4,543	0.59%
2024/08/02	68.6	40.04	7.5	40.02	39.50	61.1	4,466	1.37%
2024/08/01	18.3	41.85	8.2	41.88	41.95	10.2	4,437	0.23%
2024/07/31	21	41.63	3.8	41.69	41.25	17.2	4,426	0.39%
2024/07/30	14.5	40.87	21.3	40.85	41.60	-6.8	4,429	-0.15%
2024/07/29	43.9	41.49	93.2	41.23	40.85	-49.3	4,424	-1.11%
2024/07/26	10.4	42.25	9.6	42.41	42.30	0.8	4,407	0.02%
2024/07/23	27.1	43.90	5.4	43.78	43.70	21.7	4,422	0.49%
2024/07/22	28.5	43.52	16.2	43.81	43.70	12.3	4,433	0.28%
2024/07/19	36.8	44.90	7.2	44.95	44.65	29.6	4,427	0.67%
2024/07/18	39.4	45.82	16.4	45.72	45.60	23	4,477	0.51%
2024/07/17	46.5	47.00	13.4	47.03	46.90	33.1	4,532	0.73%
2024/07/16	39	47.11	29.7	47.25	47.00	9.3	4,572	0.20%
2024/07/15	65.5	47.46	18	47.45	47.25	47.6	4,634	1.03%
2024/07/12	19.9	47.91	37.4	48.03	47.80	-17.5	4,639	-0.38%
2024/07/11	37	48.42	33	48.44	48.20	4	4,654	0.09%
2024/07/10	46	48.62	85.7	48.61	48.35	-39.7	4,737	-0.84%
2024/07/09	40.5	49.75	52.3	49.89	49.10	-11.8	4,809	-0.25%
2024/07/08	32.5	49.82	41.1	50.04	50.30	-8.6	5,143	-0.17%
2024/07/05	36.9	50.10	52.4	50.19	50.20	-15.5	5,176	-0.30%
2024/07/04	54.4	49.66	23.6	49.45	49.10	30.9	5,326	0.58%
2024/07/03	16.9	49.42	19.6	49.48	49.35	-2.7	5,348	-0.05%
2024/07/02	111.3	48.68	33.3	48.52	48.40	78	5,351	1.46%	大買/
2024/07/01	50.8	49.71	22.1	49.65	49.20	28.7	5,368	0.53%
2024/06/28	51.9	49.64	23.8	49.81	50.40	28.1	5,416	0.52%
2024/06/27	59.1	49.69	54.6	49.65	49.25	4.4	5,561	0.08%
2024/06/26	103.9	51.15	43.8	51.19	50.40	60.1	5,549	1.08%	大買/
2024/06/25	126.5	52.12	73.8	51.69	51.80	52.7	5,502	0.96%	大買/
2024/06/24	74.2	52.78	113.2	53.07	53.40	-39	5,494	-0.71%	大賣/
2024/06/21	39.7	52.36	71.5	52.49	52.20	-31.8	5,499	-0.58%
2024/06/20	67.2	52.17	158	52.30	52.50	-90.8	5,522	-1.64%	大賣/
2024/06/19	77.2	51.69	109.3	51.24	50.70	-32.2	5,483	-0.59%	大賣/
2024/06/18	103.5	52.77	123.9	52.85	52.80	-20.4	5,472	-0.37%	大買/大賣/
2024/06/17	45	52.34	45.3	52.38	52.60	-0.3	5,428	-0.01%
2024/06/14	45.3	52.23	29	52.18	51.80	16.4	5,406	0.30%
2024/06/13	38.8	52.35	88.3	52.33	52.40	-49.5	5,377	-0.92%
2024/06/12	65.9	52.09	82.6	51.83	51.50	-16.7	5,338	-0.31%
2024/06/11	45.8	51.28	117	51.30	51.40	-71.3	5,317	-1.34%	大賣/
2024/06/07	26.1	49.80	14.6	49.73	50.00	11.5	5,320	0.22%
2024/06/06	30.3	49.24	34.8	49.17	48.95	-4.5	5,340	-0.08%
2024/06/05	17	50.48	23.8	50.33	50.00	-6.8	5,351	-0.13%
2024/06/04	27	51.31	103.5	51.06	50.80	-76.5	5,383	-1.42%	大賣/
2024/06/03	29.1	51.47	31.4	51.59	51.40	-2.4	5,424	-0.04%
2024/05/31	42.1	51.97	35.7	51.31	51.10	6.4	5,466	0.12%
2024/05/30	38	51.94	50.4	51.89	51.60	-12.4	5,525	-0.22%
2024/05/29	198.3	53.01	103.6	52.75	52.20	94.6	5,610	1.69%	大買/大賣/
2024/05/28	186.1	52.87	219.3	53.16	53.30	-33.2	5,658	-0.59%	大買/大賣/
2024/05/27	71.9	52.20	211	52.38	52.90	-139.1	5,725	-2.43%	大賣/鉅額交易
2024/05/24	47.8	50.86	54.1	50.89	50.60	-6.3	5,905	-0.11%
2024/05/23	36.3	51.10	57.1	51.09	50.80	-20.9	6,042	-0.35%
2024/05/22	261.3	52.18	268.2	52.28	51.70	-7	6,080	-0.11%	大買/大賣/
2024/05/21	39.8	50.08	62.7	50.21	50.90	-22.9	5,927	-0.39%
2024/05/20	128.4	50.27	88.2	50.15	49.45	40.2	5,953	0.68%	大買/
2024/05/17	139.8	50.03	144.1	50.14	49.85	-4.2	6,073	-0.07%	大買/大賣/
2024/05/16	324.9	50.86	424.4	50.56	50.90	-99.4	5,997	-1.66%	大買/大賣/
2024/05/15	38.5	47.61	58.9	47.73	47.75	-20.4	5,717	-0.36%
2024/05/14	48.4	47.42	107.6	46.93	47.75	-59.2	5,735	-1.03%	大賣/
2024/05/13	26.8	45.41	32.3	45.43	45.60	-5.5	5,841	-0.09%
2024/05/10	54.1	44.64	39.2	44.73	45.35	15	5,894	0.25%
2024/05/09	191.5	45.44	105.6	45.30	44.50	85.9	5,900	1.46%	大買/大賣/
2024/05/08	18.8	47.97	11.7	48.06	48.05	7.1	5,798	0.12%
2024/05/07	38.9	48.37	30.2	48.52	48.00	8.6	5,832	0.15%
2024/05/06	19.8	48.30	35.4	48.33	48.30	-15.6	5,826	-0.27%
2024/05/03	15.5	48.03	43	47.84	47.60	-27.5	5,841	-0.47%
2024/05/02	17.5	47.88	30.9	47.93	47.80	-13.4	5,913	-0.23%
2024/04/30	42.3	48.12	39.2	48.10	47.90	3.1	5,986	0.05%
2024/04/29	25.6	47.93	63.7	48.08	48.55	-38.1	6,094	-0.63%
2024/04/26	93.4	47.73	31.3	47.64	47.45	62.1	6,198	1.00%
2024/04/25	53.2	47.79	28.1	47.73	47.55	25.1	6,268	0.40%
2024/04/24	165.1	48.80	94.6	48.55	48.20	70.5	6,378	1.10%	大買/
2024/04/23	140.5	47.28	117.7	46.96	47.00	22.9	6,497	0.35%	大買/大賣/
2024/04/22	108.4	45.87	55.3	45.34	44.05	53.1	6,937	0.77%	大買/
2024/04/19	117.1	46.02	68.8	45.90	45.50	48.3	7,481	0.65%	大買/
2024/04/18	29.5	48.17	26.1	48.10	48.20	3.4	7,501	0.05%
2024/04/17	66.1	48.33	76.8	48.34	48.50	-10.8	7,725	-0.14%
2024/04/16	145.7	48.03	118.3	48.40	47.60	27.4	7,773	0.35%	大買/大賣/
2024/04/15	155.2	51.00	104.5	50.93	50.20	50.7	7,719	0.66%	大買/大賣/
2024/04/12	583.3	54.07	621.9	53.72	53.00	-38.6	7,663	-0.50%	大買/大賣/
2024/04/11	74.7	52.46	77.8	52.69	52.40	-3.1	7,305	-0.04%
2024/04/10	194.1	53.38	245.8	53.38	52.50	-51.7	7,296	-0.71%	大買/大賣/
2024/04/09	58.9	52.22	73.5	52.27	52.40	-14.6	7,184	-0.20%
2024/04/08	44.1	52.21	41.7	51.99	51.80	2.4	7,232	0.03%
2024/04/03	58.3	52.58	59.2	52.65	52.10	-0.9	7,337	-0.01%
2024/04/02	119.4	52.81	146.7	52.90	52.80	-27.3	7,671	-0.36%	大買/大賣/
2024/04/01	194.6	52.96	259.3	52.80	52.90	-64.7	7,783	-0.83%	大買/大賣/
2024/03/29	99	51.35	89.1	51.44	50.80	9.9	7,734	0.13%
2024/03/28	59	51.42	81.2	51.42	50.90	-22.1	7,748	-0.29%
2024/03/27	132.7	52.37	104.8	52.16	52.00	27.9	7,800	0.36%	大買/大賣/
2024/03/26	109.3	51.94	196.8	51.99	52.00	-87.5	7,791	-1.12%	大買/大賣/
2024/03/25	89.3	51.21	136.7	51.39	51.70	-47.3	7,732	-0.61%	大賣/
2024/03/22	62.8	50.94	93.1	51.06	50.40	-30.3	7,963	-0.38%
2024/03/21	132.6	50.36	70.9	50.43	50.50	61.6	8,142	0.76%	大買/
2024/03/20	85.3	49.29	103.6	49.61	50.20	-18.3	8,284	-0.22%	大賣/
2024/03/19	25.5	48.68	37.3	48.83	48.60	-11.8	8,636	-0.14%
2024/03/18	45.2	48.41	51.4	48.44	48.60	-6.2	8,724	-0.07%
2024/03/15	73.7	48.68	36.9	48.82	48.45	36.9	8,966	0.41%
2024/03/14	98.3	48.90	83.2	49.07	49.35	15.1	9,565	0.16%
2024/03/13	133.1	49.78	82.2	49.52	49.05	50.9	10,178	0.50%	大買/
2024/03/12	54.6	50.84	54.6	51.04	51.00	0	10,233	0.00%
2024/03/11	56.7	50.53	102.5	50.60	51.00	-45.7	10,345	-0.44%	大賣/
2024/03/08	62.7	49.36	39.7	49.19	49.00	23	10,442	0.22%
2024/03/07	138.9	50.19	126.9	50.04	49.50	12	10,625	0.11%	大買/大賣/
2024/03/06	93	50.87	102.8	50.84	50.60	-9.8	10,930	-0.09%	大賣/
2024/03/05	161.3	52.03	87.7	51.85	51.40	73.6	11,163	0.66%	大買/
2024/03/04	171	53.71	154.6	53.71	52.70	16.4	11,588	0.14%	大買/大賣/
2024/03/01	171.1	53.63	174.1	53.73	52.80	-3	12,189	-0.02%	大買/大賣/
2024/02/29	209.7	54.18	261.4	53.96	53.80	-51.7	12,476	-0.41%	大買/大賣/
2024/02/27	433.8	54.08	537.9	53.86	54.00	-104	13,345	-0.78%	大買/大賣/鉅額交易
2024/02/26	171.7	52.59	248.3	52.79	53.50	-76.7	14,202	-0.54%	大買/大賣/
2024/02/23	91.5	52.35	114.1	51.97	51.30	-22.6	14,639	-0.15%	大賣/
2024/02/22	143.8	52.77	324.6	52.27	52.10	-180.8	15,525	-1.16%	大買/大賣/鉅額交易
2024/02/21	213.6	52.57	187.7	52.50	52.30	25.9	15,791	0.16%	大買/大賣/
2024/02/20	522.5	53.16	406.1	53.02	52.60	116.4	15,766	0.74%	大買/大賣/鉅額交易
2024/02/19	63.1	51.01	103.8	51.14	51.30	-40.7	15,552	-0.26%	大賣/
2024/02/16	135.6	50.28	125.2	50.61	50.80	10.4	15,717	0.07%	大買/大賣/
2024/02/15	51.4	48.45	50.2	48.54	48.55	1.2	15,673	0.01%
2024/02/05	186.3	48.46	220	48.30	48.00	-33.7	15,706	-0.21%	大買/大賣/
2024/02/02	89.1	50.64	71.4	50.92	50.30	17.7	15,581	0.11%
2024/02/01	63.5	50.90	58.4	50.83	50.80	5.1	15,532	0.03%
2024/01/31	96.2	51.39	113.8	51.29	51.20	-17.6	15,580	-0.11%	大賣/
2024/01/30	111.3	51.47	54.2	51.38	51.30	57.1	15,725	0.36%	大買/
2024/01/29	18.3	51.76	40	51.78	51.90	-21.7	15,783	-0.14%
2024/01/26	79.7	51.55	57.5	51.30	51.30	22.3	15,783	0.14%
2024/01/25	139.7	52.09	111.5	51.91	51.50	28.3	15,778	0.18%	大買/大賣/
2024/01/24	239.4	53.27	179.6	53.39	52.60	59.8	15,725	0.38%	大買/大賣/
2024/01/23	357.9	53.98	88.7	54.01	53.70	269.3	15,682	1.72%	大買/鉅額交易
2024/01/22	142.1	53.41	184.9	53.48	54.20	-42.8	15,614	-0.27%	大買/大賣/
2024/01/19	87.6	52.79	136.4	52.57	52.20	-48.8	15,520	-0.31%	大賣/
2024/01/18	195.2	53.06	276.5	52.84	52.40	-81.3	15,507	-0.52%	大買/大賣/
2024/01/17	267	53.51	239.4	53.45	53.50	27.6	15,608	0.18%	大買/大賣/
2024/01/16	548.7	55.33	447	55.23	54.30	101.7	15,416	0.66%	大買/大賣/鉅額交易
2024/01/15	693.4	55.77	807.7	55.67	57.20	-114.3	14,896	-0.77%	大買/大賣/鉅額交易
2024/01/12	206.9	53.19	175.6	53.02	52.90	31.3	14,331	0.22%	大買/大賣/
2024/01/11	239.5	53.45	278.3	53.44	53.20	-38.8	14,254	-0.27%	大買/大賣/
2024/01/10	85.7	51.87	104.7	52.03	52.00	-18.9	14,077	-0.13%	大賣/
2024/01/09	82.6	51.47	64	51.51	51.20	18.6	14,025	0.13%
2024/01/08	107.4	52.23	73.3	52.12	51.60	34.1	13,983	0.24%	大買/
2024/01/05	73.2	51.38	107.4	51.49	51.70	-34.3	13,948	-0.25%	大賣/
2024/01/04	51.5	50.95	33.5	50.87	50.60	18.1	13,983	0.13%
2024/01/03	85.9	51.54	69.6	51.57	51.20	16.3	14,039	0.12%
2024/01/02	103.1	53.04	73.4	52.81	52.50	29.7	14,051	0.21%	大買/
2023/12/29	163.6	53.91	179.9	53.88	54.00	-16.2	13,970	-0.12%	大買/大賣/
2023/12/28	340.4	53.96	523.7	53.97	53.80	-183.3	13,852	-1.32%	大買/大賣/鉅額交易
2023/12/27	197.3	52.71	204.5	52.77	53.20	-7.3	13,525	-0.05%	大買/大賣/
2023/12/26	139.6	51.93	167.4	51.95	51.60	-27.8	13,390	-0.21%	大買/大賣/
2023/12/25	72.8	50.99	110.1	50.78	50.80	-37.3	13,279	-0.28%	大賣/
2023/12/22	198.7	51.76	178.3	51.45	51.10	20.4	13,230	0.15%	大買/大賣/
2023/12/21	107.3	50.83	109.6	50.82	50.70	-2.3	13,182	-0.02%	大買/大賣/
2023/12/20	152.5	51.29	134.2	51.17	51.00	18.3	13,115	0.14%	大買/大賣/
2023/12/19	424.7	51.77	331.3	51.02	51.00	93.4	13,050	0.72%	大買/大賣/
2023/12/18	303.8	53.17	375.8	53.18	53.50	-71.9	12,753	-0.56%	大買/大賣/
2023/12/15	349.3	53.34	252.5	52.96	52.50	96.8	12,512	0.77%	大買/大賣/
2023/12/14	420.4	54.52	467.2	54.19	53.20	-46.8	12,311	-0.38%	大買/大賣/
2023/12/13	182.3	53.48	181.8	53.49	53.60	0.6	11,917	0.00%	大買/大賣/
2023/12/12	395	54.14	315.9	53.72	53.30	79.1	11,899	0.66%	大買/大賣/
2023/12/11	1,061.7	54.85	1,112.7	54.74	53.90	-51	11,702	-0.44%	大買/大賣/
2023/12/08	990.5	53.14	970.5	53.77	53.80	20	11,084	0.18%	大買/大賣/
2023/12/07	126.4	50.46	142.9	50.06	49.80	-16.5	10,438	-0.16%	大買/大賣/
2023/12/06	141.4	50.85	148.7	50.91	51.00	-7.3	10,354	-0.07%	大買/大賣/
2023/12/05	242.5	50.59	274.9	50.43	50.00	-32.4	10,287	-0.32%	大買/大賣/
2023/12/04	348.1	52.00	294	51.44	51.10	54.1	10,257	0.53%	大買/大賣/
2023/12/01	637.4	53.78	633	53.50	52.80	4.5	10,127	0.04%	大買/大賣/
2023/11/30	264.8	53.45	277.7	53.45	53.10	-12.9	9,951	-0.13%	大買/大賣/
2023/11/29	898.9	52.84	800.1	52.71	53.80	98.8	9,716	1.02%	大買/大賣/
2023/11/28	1,525.1	52.25	1,575.3	52.45	52.60	-50.2	9,245	-0.54%	大買/大賣/
2023/11/27	718.9	51.79	637.2	51.52	50.40	81.7	8,622	0.95%	大買/大賣/
2023/11/24	2,172.4	54.46	1,801.9	53.88	53.50	370.6	8,249	4.49%	大買/大賣/鉅額交易
2023/11/22	845.9	49.56	882.4	49.66	50.20	-36.5	5,951	-0.61%	大買/大賣/
2023/11/21	1,538.6	49.95	996.7	49.37	48.20	541.9	5,352	10.13%	大買/大賣/鉅額交易
2023/11/20	130.5	46.15	334.4	46.53	47.95	-203.9	4,382	-4.65%	大買/大賣/鉅額交易
2023/11/17	49.8	43.86	46.8	43.90	43.60	3	4,030	0.07%
2023/11/16	49.1	43.86	38.4	43.83	43.50	10.6	3,995	0.27%
2023/11/15	160.1	44.62	151.1	44.63	43.95	9	3,944	0.23%	大買/大賣/
2023/11/14	46.3	43.83	80.3	43.86	43.95	-34	3,733	-0.91%
2023/11/13	43.3	43.46	81.4	43.48	44.00	-38.1	3,665	-1.04%
2023/11/10	66.8	42.94	57.3	42.96	42.45	9.6	3,600	0.27%
2023/11/09	21.9	42.63	33.6	42.74	42.60	-11.7	3,570	-0.33%
2023/11/08	86.8	43.08	74.2	43.05	42.90	12.6	3,588	0.35%
2023/11/07	183.2	43.96	178.3	43.97	43.95	4.9	3,510	0.14%	大買/大賣/
2023/11/06	78.4	42.98	109	43.12	43.60	-30.6	3,345	-0.92%	大賣/
2023/11/03	37.3	42.01	17.2	41.91	41.70	20.1	3,265	0.62%
2023/11/02	23	42.21	26.6	42.29	42.15	-3.5	3,269	-0.11%
2023/11/01	46.4	41.64	74.1	41.50	41.40	-27.7	3,258	-0.85%
2023/10/31	61.7	41.54	28.4	41.41	40.80	33.3	3,246	1.03%
2023/10/30	67.9	42.42	77.5	42.40	42.30	-9.6	3,253	-0.30%
2023/10/27	31	41.74	33.3	41.83	41.25	-2.3	3,223	-0.07%
2023/10/26	80	42.62	59.7	42.48	41.80	20.2	3,250	0.62%
2023/10/25	185.1	43.74	272.2	43.72	43.85	-87.1	3,251	-2.68%	大買/大賣/
2023/10/24	24.1	40.85	28.9	40.90	41.10	-4.8	3,342	-0.14%
2023/10/23	15	41.36	52.6	41.47	41.15	-37.6	3,448	-1.09%
2023/10/20	54.7	40.64	62	40.81	41.25	-7.3	3,501	-0.21%
2023/10/19	29.1	41.91	16.8	41.95	41.90	12.3	3,520	0.35%
2023/10/18	58	42.89	49.4	42.91	42.20	8.6	3,518	0.24%
2023/10/17	31.8	42.66	30.1	42.88	42.30	1.7	3,517	0.05%
2023/10/16	22.3	42.47	18.8	42.42	42.10	3.6	3,665	0.10%
2023/10/13	42.6	43.52	21.4	43.43	43.15	21.2	3,695	0.57%
2023/10/12	39.1	43.76	118.2	43.52	43.75	-79	3,758	-2.10%	大賣/
2023/10/11	75.3	42.85	59	42.53	42.05	16.3	3,735	0.44%
2023/10/06	64.5	42.72	158.6	42.88	43.45	-94.1	3,671	-2.56%	大賣/
2023/10/05	10	41.61	7.5	41.65	41.35	2.5	3,598	0.07%
2023/10/04	18.2	41.91	19	41.79	41.55	-0.8	3,606	-0.02%
2023/10/03	78.1	42.75	138	42.86	42.05	-59.8	3,598	-1.66%	大賣/
2023/10/02	32.6	41.09	35.6	41.41	41.60	-3	3,557	-0.08%
2023/09/28	20	40.74	17.1	40.49	40.05	3	3,522	0.08%
2023/09/27	24.4	39.72	11.3	39.63	39.80	13.1	3,515	0.37%
2023/09/26	100.9	40.51	53.8	40.40	40.00	47.1	3,531	1.34%
2023/09/25	26.3	42.46	17	42.08	41.85	9.3	3,493	0.27%
2023/09/22	30.2	41.81	44	41.70	42.00	-13.8	3,505	-0.39%
2023/09/21	20.2	42.08	9.3	42.31	41.90	10.9	3,526	0.31%
2023/09/20	6	42.69	15	42.60	42.40	-9	3,521	-0.26%
2023/09/19	87.2	43.20	28	42.86	42.65	59.2	3,549	1.67%
2023/09/18	18.4	43.58	63.4	43.76	43.15	-45	3,554	-1.27%
2023/09/15	79	43.74	123.8	43.79	43.95	-44.7	3,572	-1.25%	大賣/
2023/09/14	69.5	43.22	88.2	42.76	43.25	-18.7	3,515	-0.53%
2023/09/13	16.6	41.86	23.4	41.68	41.50	-6.7	3,505	-0.19%
2023/09/12	23.6	42.11	45.5	42.06	42.00	-21.8	3,582	-0.61%
2023/09/11	42.3	42.27	27.5	42.07	41.80	14.8	3,617	0.41%
2023/09/08	75.4	43.18	45	43.13	42.35	30.3	3,684	0.82%
2023/09/07	135.8	44.17	200.8	44.25	44.10	-65	3,710	-1.75%	大買/大賣/
2023/09/06	217.5	43.92	180.2	43.56	43.50	37.3	3,614	1.03%	大買/大賣/
2023/09/05	360.9	43.95	318.7	43.76	43.40	42.3	3,523	1.20%	大買/大賣/
2023/09/04	39	42.00	56.9	42.10	42.40	-17.9	3,340	-0.54%
2023/09/01	43.5	41.33	31.1	41.17	41.15	12.4	3,293	0.38%
2023/08/31	108.8	42.06	111.6	42.03	41.35	-2.8	3,266	-0.09%	大買/大賣/
2023/08/30	58.4	40.80	55.6	40.82	40.70	2.8	3,207	0.09%
2023/08/29	14	39.56	15.6	39.57	39.65	-1.6	3,229	-0.05%
2023/08/28	7.3	39.16	14.1	38.93	38.95	-6.8	3,278	-0.21%
2023/08/25	9.2	38.75	30.2	39.21	39.00	-21	3,489	-0.60%
2023/08/24	11.5	39.13	15.2	39.00	38.95	-3.7	3,530	-0.11%
2023/08/23	8.6	39.14	9.3	38.99	38.95	-0.8	3,612	-0.02%
2023/08/22	16.9	39.57	20.1	39.10	38.90	-3.2	3,634	-0.09%
2023/08/21	13.1	39.88	6.1	39.69	39.50	7	3,662	0.19%
2023/08/18	15.4	40.08	13	39.90	39.85	2.4	3,675	0.06%
2023/08/17	12.7	39.80	13.9	40.06	40.20	-1.3	3,728	-0.03%
2023/08/16	32.7	38.82	11.3	39.37	39.70	21.5	3,749	0.57%
2023/08/15	19.1	38.92	19	38.96	39.10	0.1	3,762	0.00%
2023/08/14	59	38.71	55.5	38.62	38.20	3.5	3,789	0.09%
2023/08/11	20.5	40.47	9.2	40.35	40.25	11.3	3,911	0.29%
2023/08/10	44	40.37	7	40.30	40.25	36.9	3,960	0.93%
2023/08/09	33.2	41.00	15.5	41.12	40.90	17.7	3,957	0.45%
2023/08/08	21.9	41.89	15	41.98	41.60	6.8	3,959	0.17%
2023/08/07	26.3	41.27	30.7	41.49	41.95	-4.4	3,956	-0.11%
2023/08/04	49.5	41.03	41	40.99	40.90	8.5	3,960	0.21%
2023/08/02	73.8	41.38	60.1	41.42	41.15	13.7	3,987	0.34%
2023/08/01	23.7	42.85	30.5	42.48	42.25	-6.8	3,964	-0.17%
2023/07/31	110	43.63	68.5	43.04	42.65	41.5	3,998	1.04%	大買/
2023/07/28	90.1	44.24	92.7	44.19	44.00	-2.5	3,989	-0.06%
2023/07/27	369.1	45.02	341.5	45.26	45.00	27.6	3,924	0.70%	大買/大賣/
2023/07/26	60.3	43.64	116.2	43.69	43.70	-55.9	3,610	-1.55%	大賣/
2023/07/25	46.8	43.61	74.9	43.63	42.60	-28.1	3,529	-0.80%
2023/07/24	51.3	43.22	82.5	43.10	43.25	-31.3	3,515	-0.89%
2023/07/21	42	42.72	53.9	42.73	42.70	-11.9	3,497	-0.34%
2023/07/20	109.9	43.65	67.7	43.63	43.35	42.2	3,532	1.19%	大買/
2023/07/19	160	43.23	208	43.21	43.20	-48	3,479	-1.38%	大買/大賣/
2023/07/18	68.9	41.56	50.2	41.62	41.50	18.8	3,366	0.56%
2023/07/17	83.7	42.32	39.5	42.43	42.10	44.2	3,377	1.31%
2023/07/14	36.2	41.64	61.1	41.54	42.05	-24.9	3,321	-0.75%
2023/07/13	59.9	40.29	54.5	40.63	40.60	5.3	3,311	0.16%
2023/07/12	28.2	40.59	35.6	40.61	40.10	-7.4	3,328	-0.22%
2023/07/11	26.5	40.79	17.2	40.68	40.60	9.3	3,377	0.28%
2023/07/10	31.3	40.89	31.3	40.97	40.60	0	3,564	0.00%
2023/07/07	41.2	40.96	18.4	40.83	40.90	22.8	3,764	0.61%
2023/07/06	26.7	41.86	17.3	41.84	41.80	9.4	3,989	0.24%
2023/07/05	19.2	42.26	12.3	42.31	42.00	6.8	4,029	0.17%
2023/07/04	36.6	41.88	20.1	42.09	41.90	16.5	4,106	0.40%
2023/07/03	28.5	42.42	24.7	42.52	42.25	3.8	4,136	0.09%
2023/06/30	29.2	42.13	23.6	42.20	42.35	5.6	4,395	0.13%
2023/06/29	31	42.56	30	42.61	42.15	0.9	4,523	0.02%
2023/06/28	30.9	42.00	11.1	41.96	41.70	19.9	4,534	0.44%
2023/06/27	66	41.98	28	41.96	41.65	38.1	4,594	0.83%
2023/06/26	38.2	42.79	18.4	42.69	42.65	19.8	4,655	0.43%
2023/06/21	47.1	43.83	49.6	43.78	43.70	-2.5	4,823	-0.05%
2023/06/20	22.6	44.69	28.1	44.89	44.55	-5.5	5,025	-0.11%
2023/06/19	60.5	44.75	48.6	44.80	44.45	11.9	5,051	0.24%
2023/06/16	96.2	45.88	78.5	45.86	45.60	17.6	5,065	0.35%
2023/06/15	59.7	45.56	66.9	45.60	45.50	-7.2	5,010	-0.14%
2023/06/14	97.7	45.65	112	45.71	45.45	-14.3	4,990	-0.29%	大賣/
2023/06/13	127.6	44.96	141.5	44.98	44.95	-13.9	4,966	-0.28%	大買/大賣/
2023/06/12	32.9	43.48	7	43.52	43.40	25.9	4,893	0.53%
2023/06/09	22	43.62	45.1	43.86	44.20	-23.1	4,924	-0.47%
2023/06/08	39.5	43.40	16.2	43.30	43.20	23.3	4,968	0.47%
2023/06/07	6.5	44.09	26.1	44.07	44.20	-19.6	5,035	-0.39%
2023/06/06	48.5	43.74	44.7	43.59	43.40	3.8	5,144	0.07%
2023/06/05	37.3	44.60	74.6	44.62	44.55	-37.3	5,204	-0.72%
2023/06/02	86.6	44.33	97.1	44.17	43.75	-10.6	5,230	-0.20%
2023/06/01	94.5	44.36	50.4	44.41	44.15	44.1	5,248	0.84%
2023/05/31	250.2	45.81	317.3	45.63	45.30	-67.1	5,333	-1.26%	大買/大賣/
2023/05/30	88.2	43.98	72.2	43.93	43.90	16.1	5,180	0.31%
2023/05/29	89.7	43.82	197	43.68	44.30	-107.2	5,156	-2.08%	大賣/鉅額交易
2023/05/26	65.8	43.08	38.3	42.90	42.30	27.5	5,175	0.53%
2023/05/25	52.9	43.25	57.4	43.60	42.95	-4.5	5,220	-0.09%
2023/05/24	22.3	42.96	24.3	42.98	42.90	-2	5,232	-0.04%
2023/05/23	62.9	43.32	55.5	43.35	43.15	7.4	5,274	0.14%
2023/05/22	30.2	42.57	86.4	42.56	42.70	-56.2	5,305	-1.06%
2023/05/19	92.8	42.37	56.6	42.28	41.70	36.2	5,344	0.68%
2023/05/18	102.8	42.83	87.1	42.67	42.35	15.7	5,411	0.29%	大買/
2023/05/17	233.3	42.51	246.3	42.79	42.70	-13.1	5,412	-0.24%	大買/大賣/
2023/05/16	48.1	41.16	70.8	41.40	41.95	-22.7	5,321	-0.43%
2023/05/15	16.7	40.48	7.2	40.19	40.05	9.5	5,302	0.18%
2023/05/12	28.2	40.14	53.1	40.34	40.95	-24.8	5,382	-0.46%
2023/05/11	52.8	40.23	22.9	40.20	39.80	29.9	5,460	0.55%
2023/05/10	51.9	40.09	39.5	40.16	40.55	12.4	5,578	0.22%
2023/05/09	37.5	40.49	31.2	40.94	40.30	6.2	5,652	0.11%
2023/05/08	33.2	41.02	20.1	41.24	40.75	13.1	5,775	0.23%
2023/05/05	41	40.72	23.5	40.81	40.55	17.5	6,488	0.27%
2023/05/04	97.6	41.15	19.8	41.16	41.00	77.7	6,814	1.14%
2023/05/03	54.3	42.36	11.7	42.41	42.05	42.6	6,917	0.62%
2023/05/02	37.4	43.31	26.6	43.41	43.25	10.8	7,043	0.15%
2023/04/28	31	43.06	50.1	43.12	43.05	-19	7,117	-0.27%
2023/04/27	35.6	41.89	18	41.97	41.85	17.6	7,096	0.25%
2023/04/26	32.2	41.10	42.1	41.10	41.40	-9.9	7,073	-0.14%
2023/04/25	95	42.33	56.5	41.93	41.55	38.5	7,110	0.54%
2023/04/24	44.4	43.87	27.6	43.98	43.55	16.9	7,090	0.24%
2023/04/21	66.5	44.66	67.5	44.55	44.25	-1	7,131	-0.01%
2023/04/20	39.1	45.80	49.7	45.87	45.55	-10.6	7,194	-0.15%
2023/04/19	29.4	46.41	42	46.30	46.25	-12.5	7,245	-0.17%
2023/04/18	38.2	46.71	32.5	46.64	46.25	5.7	7,313	0.08%
2023/04/17	39.1	46.67	49.3	46.62	46.55	-10.2	7,442	-0.14%
2023/04/14	107.7	47.22	78.1	47.21	46.75	29.6	7,485	0.39%	大買/
2023/04/13	322.7	48.34	136.4	47.95	47.15	186.3	7,464	2.50%	大買/大賣/鉅額交易
2023/04/12	149.7	48.57	222	48.69	49.45	-72.3	7,295	-0.99%	大買/大賣/
2023/04/11	273.5	48.24	393.5	48.08	48.40	-120	7,151	-1.68%	大買/大賣/鉅額交易
2023/04/10	72.9	46.71	68.3	46.71	46.45	4.6	7,133	0.06%
2023/04/07	119.3	47.64	136.2	47.80	47.25	-16.9	7,124	-0.24%	大買/大賣/
2023/04/06	72.4	47.02	106.4	47.06	47.05	-34	7,073	-0.48%	大賣/
2023/03/31	344.5	47.66	477.2	47.66	47.40	-132.7	7,123	-1.86%	大買/大賣/鉅額交易
2023/03/30	205.4	46.77	167.8	46.79	46.60	37.6	6,883	0.55%	大買/大賣/
2023/03/29	56.3	45.16	49.6	45.29	45.30	6.6	6,775	0.10%
2023/03/28	85.8	45.75	80	45.87	45.00	5.8	6,792	0.09%
2023/03/27	115.2	47.25	142	47.29	46.40	-26.7	6,758	-0.40%	大買/大賣/
2023/03/24	213	47.62	187.1	47.64	47.55	25.9	6,749	0.38%	大買/大賣/
2023/03/23	251	46.63	289.6	46.59	47.25	-38.6	6,585	-0.59%	大買/大賣/
2023/03/22	102.3	44.97	78.2	44.98	44.60	24.1	6,383	0.38%	大買/
2023/03/21	125.4	44.26	106.1	44.43	44.50	19.3	6,379	0.30%	大買/大賣/
2023/03/20	33.1	43.19	39.8	43.01	43.75	-6.7	6,379	-0.11%
2023/03/17	39.3	42.54	33.5	42.45	42.40	5.8	6,415	0.09%
2023/03/16	80.3	42.56	48.8	42.30	42.20	31.5	6,449	0.49%
2023/03/15	42.9	44.01	26.2	44.13	43.55	16.7	6,491	0.26%
2023/03/14	51.4	43.97	54.3	43.91	43.75	-2.9	6,575	-0.04%
2023/03/13	91.3	44.21	79.1	44.32	44.80	12.2	6,666	0.18%
2023/03/10	147.1	46.08	107	46.13	45.50	40.1	6,818	0.59%	大買/大賣/
2023/03/09	172.2	48.37	106.9	48.57	47.50	65.3	7,277	0.90%	大買/大賣/
2023/03/08	120.5	48.42	132.4	48.62	48.35	-11.8	7,514	-0.16%	大買/大賣/
2023/03/07	44.8	48.38	106.9	48.39	48.35	-62.1	7,530	-0.83%	大賣/
2023/03/06	90.8	48.29	152.6	48.24	48.10	-61.7	7,537	-0.82%	大賣/
2023/03/03	206.7	47.96	295.1	48.04	48.05	-88.4	7,607	-1.16%	大買/大賣/
2023/03/02	156.2	47.42	99.2	47.41	47.15	57	7,653	0.75%	大買/
2023/03/01	49.1	46.77	66.4	46.89	46.95	-17.3	7,783	-0.22%
2023/02/24	164.6	47.34	101.6	47.35	47.20	63	8,332	0.76%	大買/大賣/
2023/02/23	70.9	47.90	100.5	47.93	48.00	-29.6	8,294	-0.36%
2023/02/22	81.4	46.81	98.3	46.85	47.00	-17	8,496	-0.20%
2023/02/21	126.1	47.89	77.3	47.97	47.75	48.8	8,597	0.57%	大買/
2023/02/20	175.2	48.12	159.9	48.03	47.80	15.3	8,852	0.17%	大買/大賣/
2023/02/17	53.9	47.40	66	47.49	47.75	-12.1	8,914	-0.14%
2023/02/16	88	46.95	162.2	47.19	47.70	-74.2	8,979	-0.83%	大賣/
2023/02/15	73.4	45.99	75.8	45.92	45.85	-2.4	9,173	-0.03%
2023/02/14	121.2	46.76	102.2	46.64	46.40	19	9,329	0.20%	大買/大賣/
2023/02/13	66.7	45.89	40.1	45.93	45.65	26.6	9,510	0.28%
2023/02/10	91.2	46.91	183.7	46.77	46.25	-92.5	10,012	-0.92%	大賣/
2023/02/09	122.6	47.87	116.6	47.69	47.40	6	10,143	0.06%	大買/大賣/
2023/02/08	179.2	48.77	182.3	48.72	48.25	-3	10,137	-0.03%	大買/大賣/
2023/02/07	142.1	47.92	126.8	47.97	48.05	15.4	10,081	0.15%	大買/大賣/
2023/02/06	214	47.61	238.8	47.58	48.00	-24.8	10,100	-0.25%	大買/大賣/
2023/02/03	1,273.7	48.50	1,155.4	48.52	48.00	118.3	10,088	1.17%	大買/大賣/鉅額交易
2023/02/02	505.6	46.57	516.9	46.81	46.95	-11.3	9,773	-0.12%	大買/大賣/
2023/02/01	225.6	44.84	139.3	44.78	44.85	86.3	9,861	0.88%	大買/大賣/
2023/01/31	138.8	44.25	184.3	44.20	45.10	-45.5	10,004	-0.46%	大買/大賣/
2023/01/30	73.2	43.39	95.7	43.38	43.55	-22.5	9,899	-0.23%
2023/01/17	27.2	41.61	23.9	41.60	41.55	3.3	9,854	0.03%
2023/01/16	53.7	41.98	50.2	41.84	41.60	3.5	9,901	0.04%
2023/01/13	142.5	42.89	189.8	43.03	42.15	-47.3	9,912	-0.48%	大買/大賣/
2023/01/12	62	43.16	77.5	43.13	42.65	-15.6	9,879	-0.16%
2023/01/11	110.2	43.37	95.3	43.42	43.40	14.9	9,875	0.15%	大買/
2023/01/10	236.4	43.92	228	43.58	43.20	8.3	9,870	0.08%	大買/大賣/
2023/01/09	139.6	43.57	149.5	43.56	43.10	-9.9	9,794	-0.10%	大買/大賣/
2023/01/06	123.9	42.73	145.5	42.79	42.75	-21.6	9,753	-0.22%	大買/大賣/
2023/01/05	247.7	42.55	255.3	42.64	42.80	-7.6	9,746	-0.08%	大買/大賣/
2023/01/04	148	41.70	158.5	41.78	41.95	-10.5	9,646	-0.11%	大買/大賣/
2023/01/03	64.5	40.45	97.6	40.54	40.85	-33	9,627	-0.34%
2022/12/30	56.5	40.24	38.9	39.86	39.50	17.6	9,640	0.18%
2022/12/29	89.8	39.97	117.5	39.98	40.05	-27.7	9,685	-0.29%	大賣/
2022/12/28	463	42.29	380	41.99	41.05	83	9,763	0.85%	大買/大賣/
2022/12/27	76.1	41.49	82.7	41.42	41.10	-6.6	9,651	-0.07%
2022/12/26	47.7	40.95	40.4	40.93	40.95	7.3	9,696	0.08%
2022/12/23	157.3	40.18	204.2	40.16	40.70	-46.8	9,735	-0.48%	大買/大賣/
2022/12/22	52.4	39.36	34.2	39.53	39.20	18.3	9,714	0.19%
2022/12/21	43.6	39.24	36	38.99	38.80	7.6	9,754	0.08%
2022/12/20	73.4	39.71	93.3	39.67	39.00	-19.9	9,774	-0.20%
2022/12/19	44.1	40.31	70.8	40.41	40.55	-26.7	9,824	-0.27%
2022/12/16	138.9	40.20	61.4	40.11	40.10	77.5	9,835	0.79%	大買/
2022/12/15	75.5	41.97	39.3	42.04	41.80	36.1	9,794	0.37%
2022/12/14	52.2	41.94	40.5	41.88	41.95	11.8	9,811	0.12%
2022/12/13	43.2	41.81	28.4	41.61	41.20	14.8	9,820	0.15%
2022/12/12	52.5	41.72	87.5	41.76	41.70	-35	9,859	-0.36%
2022/12/09	121.7	43.69	110.9	43.43	42.70	10.8	9,860	0.11%	大買/大賣/
2022/12/08	113.9	43.37	92.3	43.21	43.55	21.6	9,829	0.22%	大買/
2022/12/07	145.3	43.95	235.4	43.75	42.80	-90.2	9,854	-0.91%	大買/大賣/
2022/12/06	192.1	45.53	154.5	45.29	44.75	37.5	9,804	0.38%	大買/大賣/
2022/12/05	232.6	46.78	206.9	46.71	46.50	25.7	9,717	0.26%	大買/大賣/
2022/12/02	300.1	46.04	405.3	46.14	46.25	-105.2	9,591	-1.10%	大買/大賣/鉅額交易
2022/12/01	926.4	46.75	708.3	46.41	45.20	218.1	9,427	2.31%	大買/大賣/鉅額交易
2022/11/30	291.8	45.08	367.2	45.06	45.30	-75.4	8,980	-0.84%	大買/大賣/
2022/11/29	73.7	43.14	182.5	43.21	43.55	-108.8	8,727	-1.25%	大賣/鉅額交易
2022/11/28	81.3	42.89	112.3	42.85	42.70	-31	8,702	-0.36%	大賣/
2022/11/25	247.1	43.28	161.8	43.24	42.90	85.3	8,669	0.98%	大買/大賣/
2022/11/24	207	42.49	246.9	42.94	43.90	-39.9	8,568	-0.47%	大買/大賣/
2022/11/23	299.8	42.04	280.3	42.05	42.25	19.5	8,440	0.23%	大買/大賣/
2022/11/22	830.1	42.64	895.9	42.57	41.65	-65.7	8,306	-0.79%	大買/大賣/
2022/11/21	103.4	40.62	81.4	40.51	40.45	22	7,793	0.28%	大買/
2022/11/18	313.2	41.41	319.8	41.33	40.60	-6.6	7,794	-0.08%	大買/大賣/
2022/11/17	179.9	40.57	156.6	40.66	40.40	23.3	7,570	0.31%	大買/大賣/
2022/11/16	408.3	40.27	546.6	40.13	40.60	-138.3	7,472	-1.85%	大買/大賣/鉅額交易
2022/11/15	210.6	38.95	196.1	38.99	39.15	14.5	7,217	0.20%	大買/大賣/
2022/11/14	220.5	39.62	160.4	39.58	39.45	60.1	7,152	0.84%	大買/大賣/
2022/11/11	531.1	40.30	382.4	39.77	38.95	148.7	7,086	2.10%	大買/大賣/鉅額交易
2022/11/10	251.6	38.92	272	39.04	38.90	-20.5	6,848	-0.30%	大買/大賣/
2022/11/09	380	38.38	412.7	38.42	38.80	-32.6	6,755	-0.48%	大買/大賣/
2022/11/08	719.6	38.94	546.5	38.49	37.55	173	6,709	2.58%	大買/大賣/鉅額交易
2022/11/07	129.2	36.49	248.7	37.21	38.25	-119.5	6,292	-1.90%	大買/大賣/鉅額交易
2022/11/04	144.4	34.90	87.3	34.82	34.80	57.2	6,173	0.93%	大買/
2022/11/03	124.7	34.79	150.3	34.85	34.85	-25.6	6,121	-0.42%	大買/大賣/
2022/11/02	152.3	34.95	186	34.99	34.75	-33.7	6,078	-0.55%	大買/大賣/
2022/11/01	290.8	34.57	257.4	34.56	34.50	33.4	6,018	0.56%	大買/大賣/
2022/10/31	733.3	34.88	645.2	34.91	34.80	88.1	5,902	1.49%	大買/大賣/
2022/10/28	803.5	33.77	767.3	33.76	33.95	36.2	5,566	0.65%	大買/大賣/
2022/10/27	439.3	32.37	446.8	32.51	32.40	-7.5	5,176	-0.14%	大買/大賣/
2022/10/26	67.8	30.94	50.1	30.59	30.40	17.7	4,961	0.36%
2022/10/25	69.8	31.53	57.7	31.62	31.25	12.1	4,968	0.24%
2022/10/24	74.1	31.94	109.3	32.05	31.85	-35.1	4,995	-0.70%	大賣/
2022/10/21	43.4	31.42	38	31.17	30.50	5.4	5,021	0.11%
2022/10/20	46.7	31.69	42.4	31.63	31.70	4.4	5,051	0.09%
2022/10/19	43	32.62	21.4	32.51	32.10	21.6	5,119	0.42%
2022/10/18	50.6	32.86	52.1	32.91	32.70	-1.4	5,154	-0.03%
2022/10/17	42.1	30.69	92.7	30.65	32.30	-50.6	5,289	-0.96%
2022/10/14	48.2	31.43	99.5	31.54	31.70	-51.3	5,412	-0.95%
2022/10/13	102.2	30.71	73.1	30.36	29.25	29.1	5,512	0.53%	大買/
2022/10/12	71.5	31.58	78	31.75	31.75	-6.5	5,457	-0.12%
2022/10/11	78	32.31	73.3	32.33	31.60	4.7	5,475	0.09%
2022/10/07	57.2	34.94	40.2	35.18	34.50	17	5,526	0.31%
2022/10/06	48.1	35.12	55.1	35.14	35.20	-7	5,629	-0.12%
2022/10/05	139.6	36.44	109.3	36.22	34.95	30.4	5,636	0.54%	大買/大賣/
2022/10/04	145.5	35.98	83.1	35.99	35.65	62.4	5,617	1.11%	大買/
2022/10/03	96.2	35.34	71.2	35.20	35.60	25	5,559	0.45%
2022/09/30	48.9	33.51	58.2	33.42	34.10	-9.3	5,627	-0.17%
2022/09/29	77.2	33.75	79.7	33.75	33.10	-2.6	5,738	-0.04%
2022/09/28	32.7	33.84	44.1	33.97	32.60	-11.4	5,819	-0.20%
2022/09/27	31.3	35.20	31.1	35.17	35.70	0.1	5,958	0.00%
2022/09/26	49.2	35.35	84	35.57	34.50	-34.9	6,078	-0.57%
2022/09/23	51.5	38.54	21	37.96	37.80	30.5	6,239	0.49%
2022/09/22	30.2	38.89	59.8	38.61	39.40	-29.7	6,308	-0.47%
2022/09/21	32	38.53	21.5	38.68	38.50	10.5	6,365	0.17%
2022/09/20	44.4	39.60	34.3	39.54	39.45	10.1	6,477	0.16%
2022/09/19	33.9	38.93	46.4	38.85	38.80	-12.5	6,824	-0.18%
2022/09/16	60.6	40.19	52.4	40.13	39.65	8.2	7,069	0.12%
2022/09/15	42.7	42.06	20.3	41.89	41.50	22.4	7,099	0.31%
2022/09/14	88	41.20	48.2	41.24	41.40	39.8	7,206	0.55%
2022/09/13	90.7	46.66	61	46.48	46.15	29.7	7,262	0.41%
2022/09/12	19.4	47.66	43.1	47.72	47.30	-23.7	7,346	-0.32%
2022/09/08	39.5	47.02	41	46.85	46.70	-1.5	7,432	-0.02%
2022/09/07	97.7	47.08	32	47.07	46.60	65.7	7,553	0.87%
2022/09/06	118.4	48.33	87.6	48.40	47.35	30.8	7,572	0.41%	大買/
2022/09/05	107.4	51.32	50.4	51.10	50.00	57	7,599	0.75%	大買/
2022/09/02	99.2	53.04	111.2	52.99	53.10	-12	7,636	-0.16%	大賣/
2022/09/01	72.1	52.18	60.2	52.22	52.10	11.9	7,613	0.16%
2022/08/31	39.1	52.13	75.2	52.49	52.70	-36.1	7,630	-0.47%
2022/08/30	36	51.64	98.4	51.55	51.90	-62.4	7,728	-0.81%
2022/08/29	60.8	50.04	60.2	50.11	50.00	0.6	7,732	0.01%
2022/08/26	48.4	52.43	83.7	52.53	52.20	-35.3	7,805	-0.45%
2022/08/25	72.3	52.40	119.5	52.45	52.00	-47.1	8,220	-0.57%	大賣/
2022/08/24	72.1	51.71	54.4	51.64	51.20	17.7	8,305	0.21%
2022/08/23	26	51.77	62	51.76	52.30	-36	8,552	-0.42%
2022/08/22	39.1	51.31	103.1	51.72	51.60	-64	8,669	-0.74%	大賣/
2022/08/19	116.8	52.04	97.4	52.21	51.50	19.5	8,818	0.22%	大買/
2022/08/18	87	51.52	82.6	51.34	51.70	4.5	8,915	0.05%
2022/08/17	89.3	51.40	104.1	51.47	51.30	-14.8	9,106	-0.16%	大賣/
2022/08/16	158.7	51.68	111	51.59	51.50	47.7	9,326	0.51%	大買/大賣/
2022/08/15	223.2	51.57	199.6	51.71	52.10	23.6	9,447	0.25%	大買/大賣/
2022/08/12	120.7	48.97	157.5	48.80	49.40	-36.9	9,588	-0.38%	大買/大賣/
2022/08/11	116.2	48.16	111.1	48.28	47.15	5.1	9,883	0.05%	大買/大賣/
2022/08/10	40.4	47.63	19.1	47.73	47.25	21.3	10,563	0.20%
2022/08/09	32.7	48.66	22.5	48.80	48.55	10.2	10,981	0.09%
2022/08/08	32.5	47.28	30.1	47.56	48.45	2.5	11,091	0.02%
2022/08/05	40.7	48.52	21.6	48.52	48.30	19.1	11,205	0.17%
2022/08/04	58	47.35	83	47.24	47.65	-25	11,322	-0.22%
2022/08/03	92.7	49.00	94.5	49.07	47.95	-1.8	11,415	-0.02%
2022/08/02	78.4	49.67	71.4	49.58	49.85	7	11,556	0.06%
2022/08/01	17.2	51.79	36.1	51.78	51.80	-18.9	11,645	-0.16%
2022/07/29	44.2	51.72	70	51.58	51.30	-25.8	11,832	-0.22%
2022/07/28	116.2	51.57	111	51.39	50.50	5.2	12,076	0.04%	大買/大賣/
2022/07/27	49.1	50.98	67.2	51.13	51.80	-18.1	12,067	-0.15%
2022/07/26	149.6	51.79	110.2	51.18	50.60	39.5	12,082	0.33%	大買/大賣/
2022/07/25	146.2	53.44	111.2	53.56	53.10	35	12,159	0.29%	大買/大賣/
2022/07/22	225.8	54.97	177.4	54.69	53.50	48.4	12,203	0.40%	大買/大賣/
2022/07/21	153.7	54.02	192	54.17	54.60	-38.4	12,211	-0.31%	大買/大賣/
2022/07/20	165	53.41	137.3	53.21	52.80	27.7	12,141	0.23%	大買/大賣/
2022/07/19	27.1	51.45	42.2	51.49	51.20	-15	12,121	-0.12%
2022/07/18	88.1	51.61	132.2	51.67	51.60	-44.1	12,265	-0.36%	大賣/
2022/07/15	116.7	50.49	139.5	50.65	50.90	-22.8	12,369	-0.18%	大買/大賣/
2022/07/14	141.1	49.79	208.4	49.57	49.85	-67.3	12,392	-0.54%	大買/大賣/
2022/07/13	83.7	48.36	89.2	48.41	47.30	-5.5	12,370	-0.04%
2022/07/12	110.5	47.20	99.4	47.11	46.40	11.1	12,471	0.09%	大買/
2022/07/11	75.3	49.81	75.3	49.94	49.55	0	12,595	0.00%
2022/07/08	198.8	51.00	165.2	50.95	50.20	33.6	12,660	0.27%	大買/大賣/
2022/07/07	271.3	49.23	316.8	49.02	49.85	-45.5	12,593	-0.36%	大買/大賣/
2022/07/06	134.5	49.00	175.2	49.06	47.05	-40.8	12,540	-0.33%	大買/大賣/
2022/07/05	217.3	49.32	211.7	49.34	49.85	5.7	12,587	0.04%	大買/大賣/
2022/07/04	220.2	49.41	205.5	49.48	48.70	14.7	12,456	0.12%	大買/大賣/
2022/07/01	228.3	52.59	268.2	51.94	49.50	-39.9	12,473	-0.32%	大買/大賣/
2022/06/30	109.7	55.80	134.1	55.84	55.00	-24.4	12,261	-0.20%	大買/大賣/
2022/06/29	116.2	57.66	117.1	57.73	57.90	-1	12,205	-0.01%	大買/大賣/
2022/06/28	227	60.26	200	60.15	59.30	27	12,197	0.22%	大買/大賣/
2022/06/27	698.6	62.06	651.6	62.11	61.60	47	12,393	0.38%	大買/大賣/
2022/06/24	415.2	59.51	416.7	59.57	59.30	-1.4	12,246	-0.01%	大買/大賣/
2022/06/23	150.2	55.94	139	56.11	55.80	11.2	12,032	0.09%	大買/大賣/
2022/06/22	149	57.85	82.1	56.97	56.30	66.9	12,226	0.55%	大買/
2022/06/21	78.2	59.01	111.1	58.76	59.70	-32.9	12,337	-0.27%	大賣/
2022/06/20	147.5	60.26	80.2	59.80	57.80	67.4	12,706	0.53%	大買/
2022/06/17	135.9	61.66	156.5	61.77	62.90	-20.6	12,700	-0.16%	大買/大賣/
2022/06/16	195.3	63.70	127.8	63.45	62.00	67.5	12,794	0.53%	大買/大賣/
2022/06/15	99.9	64.29	79.2	64.17	63.90	20.7	12,834	0.16%
2022/06/14	135.2	64.02	119.6	63.88	64.60	15.6	13,111	0.12%	大買/大賣/
2022/06/13	133	64.51	130.5	64.39	63.80	2.5	13,131	0.02%	大買/大賣/
2022/06/10	41.3	67.22	76.4	67.32	67.40	-35.1	13,181	-0.27%
2022/06/09	124.8	68.60	98.6	68.42	68.40	26.2	13,263	0.20%	大買/
2022/06/08	191.6	69.59	196.3	69.30	69.10	-4.7	13,355	-0.04%	大買/大賣/
2022/06/07	85.4	68.47	86.2	68.37	68.40	-0.7	13,423	-0.01%
2022/06/06	124	69.24	120.9	69.00	68.90	3.1	13,620	0.02%	大買/大賣/
2022/06/02	646.1	71.76	609.9	71.75	70.40	36.2	13,962	0.26%	大買/大賣/
2022/06/01	167.9	69.85	185.5	69.82	69.30	-17.6	13,802	-0.13%	大買/大賣/
2022/05/31	242.2	69.80	242.5	69.71	68.90	-0.3	14,118	0.00%	大買/大賣/
2022/05/30	170.4	69.07	181.6	69.06	68.60	-11.2	14,668	-0.08%	大買/大賣/
2022/05/27	162.9	68.30	220.2	68.44	68.30	-57.3	14,961	-0.38%	大買/大賣/
2022/05/26	179.7	67.02	162.2	66.96	66.60	17.5	14,941	0.12%	大買/大賣/
2022/05/25	287.1	67.64	374.8	67.71	67.80	-87.7	15,077	-0.58%	大買/大賣/
2022/05/24	224	67.20	231.3	66.99	65.80	-7.3	15,192	-0.05%	大買/大賣/
2022/05/23	266.2	68.78	277.4	68.72	68.00	-11.3	15,277	-0.07%	大買/大賣/
2022/05/20	505.9	68.58	363.2	68.59	68.10	142.7	15,435	0.92%	大買/大賣/鉅額交易
2022/05/19	508.7	67.86	613.1	67.71	70.00	-104.4	15,942	-0.65%	大買/大賣/鉅額交易
2022/05/18	1,332.7	69.15	1,149.2	68.52	67.20	183.5	16,525	1.11%	大買/大賣/鉅額交易
2022/05/17	361.1	66.15	587.4	66.35	68.30	-226.3	16,955	-1.33%	大買/大賣/鉅額交易
2022/05/16	165.4	63.24	159.7	63.49	62.10	5.7	16,809	0.03%	大買/大賣/
2022/05/13	162.1	61.49	191.8	61.47	61.90	-29.7	16,839	-0.18%	大買/大賣/
2022/05/12	90.1	60.03	166.4	60.00	59.00	-76.3	16,891	-0.45%	大賣/
2022/05/11	226.6	60.60	161	60.28	59.90	65.5	17,012	0.39%	大買/大賣/
2022/05/10	247	61.55	199.1	61.81	62.00	48	17,418	0.28%	大買/大賣/
2022/05/09	194.4	64.46	142.6	64.07	62.70	51.8	17,530	0.30%	大買/大賣/
2022/05/06	277.6	66.02	235.6	65.89	66.80	42.1	17,569	0.24%	大買/大賣/
2022/05/05	332	66.76	346.2	66.98	67.90	-14.2	17,534	-0.08%	大買/大賣/
2022/05/04	153.5	63.61	100.1	63.44	63.00	53.3	17,352	0.31%	大買/
2022/05/03	89	62.84	91.7	62.87	63.70	-2.7	17,458	-0.02%
2022/04/29	285.3	63.12	232.1	63.00	61.80	53.2	17,637	0.30%	大買/大賣/
2022/04/28	88.9	61.02	140.4	61.65	60.60	-51.5	17,631	-0.29%	大賣/
2022/04/27	214.8	59.30	224.9	59.65	60.70	-10.1	17,644	-0.06%	大買/大賣/
2022/04/26	115.4	64.01	77.5	64.05	62.00	37.9	17,537	0.22%	大買/
2022/04/25	111.2	63.89	131.1	64.11	64.10	-20	17,601	-0.11%	大買/大賣/
2022/04/22	150.6	67.70	127.4	67.84	67.20	23.2	17,733	0.13%	大買/大賣/
2022/04/21	187	68.23	180	67.77	70.00	7	17,835	0.04%	大買/大賣/
2022/04/20	126.2	65.46	139.3	65.31	66.10	-13.1	17,915	-0.07%	大買/大賣/
2022/04/19	249.8	66.05	189.3	66.12	64.40	60.5	18,028	0.34%	大買/大賣/
2022/04/18	231.7	65.22	273.4	64.48	66.00	-41.8	18,329	-0.23%	大買/大賣/
2022/04/15	258.1	66.79	212.2	66.66	65.50	45.9	18,381	0.25%	大買/大賣/
2022/04/14	169.3	71.01	146.3	70.40	70.30	23	18,490	0.12%	大買/大賣/
2022/04/13	99.7	72.15	72.9	72.22	72.00	26.8	18,664	0.14%
2022/04/12	148.6	71.19	146.5	70.98	71.10	2	18,955	0.01%	大買/大賣/
2022/04/11	276.2	71.93	244.3	71.90	70.60	31.9	19,130	0.17%	大買/大賣/
2022/04/08	104.9	75.31	48.4	75.30	74.90	56.5	19,137	0.30%	大買/
2022/04/07	209.2	76.49	162.9	75.71	74.60	46.3	19,217	0.24%	大買/大賣/
2022/04/06	104.1	79.60	53.4	79.77	79.50	50.7	19,293	0.26%	大買/
2022/04/01	72.5	80.01	65.7	80.15	81.00	6.8	19,567	0.03%
2022/03/31	105.9	81.88	91.3	81.43	80.50	14.6	19,790	0.07%	大買/
2022/03/30	506.1	84.44	431.7	84.18	83.00	74.4	20,213	0.37%	大買/大賣/
2022/03/29	304.6	83.49	370.7	83.59	83.50	-66.1	20,437	-0.32%	大買/大賣/
2022/03/28	227.1	80.48	255.8	80.38	81.60	-28.7	21,423	-0.13%	大買/大賣/
2022/03/25	435.7	83.24	329.7	82.76	80.90	106	22,329	0.47%	大買/大賣/鉅額交易
2022/03/24	292.3	83.18	292.1	83.30	84.00	0.3	23,498	0.00%	大買/大賣/
2022/03/23	553.3	83.40	618	83.52	83.00	-64.7	24,950	-0.26%	大買/大賣/
2022/03/22	93.9	79.28	159.6	79.55	80.30	-65.7	26,654	-0.25%	大賣/
2022/03/21	279.7	79.36	276.9	79.54	79.40	2.8	28,217	0.01%	大買/大賣/
2022/03/18	241.1	78.50	201	78.62	78.90	40.1	28,579	0.14%	大買/大賣/
2022/03/17	474.6	78.21	563.3	78.31	78.80	-88.7	28,921	-0.31%	大買/大賣/
2022/03/16	202	74.59	288.1	74.37	73.70	-86.1	29,336	-0.29%	大買/大賣/
2022/03/15	303.9	75.03	279.1	74.45	73.40	24.9	31,129	0.08%	大買/大賣/
2022/03/14	271.5	77.61	329.5	78.09	77.70	-57.9	31,368	-0.18%	大買/大賣/
2022/03/11	313.5	78.26	190.3	78.07	77.60	123.3	31,698	0.39%	大買/大賣/鉅額交易
2022/03/10	260.7	79.14	331.9	79.18	78.60	-71.1	31,936	-0.22%	大買/大賣/
2022/03/09	470.7	76.12	471.6	76.18	76.50	-0.9	32,439	0.00%	大買/大賣/
2022/03/08	570	76.58	478.1	76.16	74.00	92	32,770	0.28%	大買/大賣/
2022/03/07	405.4	81.27	368.3	80.32	79.40	37.1	32,888	0.11%	大買/大賣/
2022/03/04	606.8	86.74	621.3	86.71	85.10	-14.5	33,745	-0.04%	大買/大賣/
2022/03/03	987.2	87.77	998.4	87.75	85.90	-11.2	33,963	-0.03%	大買/大賣/
2022/03/02	501	83.50	546.1	84.07	85.40	-45.1	33,910	-0.13%	大買/大賣/
2022/03/01	156.2	81.08	219.2	81.23	82.20	-62.9	34,540	-0.18%	大買/大賣/
2022/02/25	452.4	80.22	461.8	79.88	78.80	-9.4	35,296	-0.03%	大買/大賣/
2022/02/24	388.1	79.72	301.3	78.74	77.60	86.8	35,937	0.24%	大買/大賣/
2022/02/23	493.7	82.77	568.8	82.61	83.10	-75.1	35,821	-0.21%	大買/大賣/
2022/02/22	496.7	82.72	534.8	82.43	80.80	-38.1	35,758	-0.11%	大買/大賣/
2022/02/21	1,464.5	88.66	1,310	88.18	85.00	154.6	35,579	0.43%	大買/大賣/鉅額交易
2022/02/18	1,547.5	86.17	1,504.6	86.55	87.90	42.9	34,946	0.12%	大買/大賣/
2022/02/17	1,884.3	84.14	1,827.2	84.16	84.40	57.2	34,383	0.17%	大買/大賣/
2022/02/16	199	79.46	436.5	80.52	81.90	-237.5	33,448	-0.71%	大買/大賣/鉅額交易
2022/02/15	266.1	76.37	218.6	76.16	74.50	47.5	33,416	0.14%	大買/大賣/
2022/02/14	269.2	77.66	328.7	77.21	76.50	-59.5	33,624	-0.18%	大買/大賣/
2022/02/11	380.9	81.22	359.4	81.37	80.80	21.5	33,718	0.06%	大買/大賣/
2022/02/10	689.3	80.69	720.3	80.65	81.60	-31.1	33,827	-0.09%	大買/大賣/
2022/02/09	358.7	77.13	290.5	77.54	77.80	68.2	33,619	0.20%	大買/大賣/
2022/02/08	172	74.18	171.7	74.33	76.00	0.3	33,705	0.00%	大買/大賣/
2022/02/07	240.9	71.42	249	71.55	73.00	-8.1	36,036	-0.02%	大買/大賣/
2022/01/26	147.9	71.11	162.2	71.36	70.80	-14.3	38,056	-0.04%	大買/大賣/
2022/01/25	170.6	72.48	174.5	72.00	70.70	-3.9	39,434	-0.01%	大買/大賣/
2022/01/24	210.9	72.85	264.2	73.30	73.90	-53.2	39,393	-0.14%	大買/大賣/
2022/01/21	192.6	76.07	162.5	75.61	74.30	30	40,412	0.07%	大買/大賣/
2022/01/20	117.8	78.67	101.4	78.76	78.10	16.4	41,216	0.04%	大買/大賣/
2022/01/19	131.3	77.56	125.7	77.87	78.80	5.6	42,442	0.01%	大買/大賣/
2022/01/18	196.3	79.34	162.6	79.66	78.50	33.7	44,432	0.08%	大買/大賣/
2022/01/17	309.1	78.60	328.6	78.80	79.50	-19.5	45,506	-0.04%	大買/大賣/
2022/01/14	219.1	75.92	272	75.89	76.90	-52.9	46,498	-0.11%	大買/大賣/
2022/01/13	324.5	76.82	389.8	76.96	76.70	-65.3	48,107	-0.14%	大買/大賣/
2022/01/12	225.3	78.45	302.8	78.48	78.30	-77.4	48,652	-0.16%	大買/大賣/
2022/01/11	488.2	78.41	449.9	77.76	77.50	38.2	48,746	0.08%	大買/大賣/
2022/01/10	255.8	81.48	228.7	81.50	81.30	27	48,443	0.06%	大買/大賣/
2022/01/07	542.2	82.90	453.3	82.61	81.30	88.9	48,328	0.18%	大買/大賣/
2022/01/06	480.7	85.26	472.5	84.93	86.00	8.2	48,177	0.02%	大買/大賣/
2022/01/05	584.9	85.85	453.9	85.48	84.40	131	48,157	0.27%	大買/大賣/鉅額交易
2022/01/04	441.6	90.55	338.5	90.01	88.10	103	48,013	0.21%	大買/大賣/鉅額交易
2022/01/03	268.7	91.07	289.9	91.12	91.90	-21.2	48,235	-0.04%	大買/大賣/
2021/12/30	269	90.74	213	90.69	90.40	56.1	48,191	0.12%	大買/大賣/
2021/12/29	459.1	90.84	586	90.85	91.50	-126.9	48,315	-0.26%	大買/大賣/鉅額交易
2021/12/28	489.9	91.53	421.8	91.36	90.60	68.1	48,344	0.14%	大買/大賣/
2021/12/27	543.6	92.90	537.5	92.74	92.10	6.1	48,372	0.01%	大買/大賣/
2021/12/24	697	93.74	665.4	93.58	92.40	31.6	48,445	0.07%	大買/大賣/
2021/12/23	801.4	93.46	678.9	93.29	93.20	122.5	48,136	0.25%	大買/大賣/鉅額交易
2021/12/22	1,591.9	96.48	1,387.1	95.97	93.20	204.8	47,821	0.43%	大買/大賣/鉅額交易
2021/12/21	1,394.8	94.89	1,499.9	95.01	94.50	-105	46,950	-0.22%	大買/大賣/鉅額交易
2021/12/20	2,321.3	94.97	2,217	94.75	92.20	104.4	46,584	0.22%	大買/大賣/鉅額交易
2021/12/17	2,274	95.37	1,865.7	94.60	91.90	408.3	45,674	0.89%	大買/大賣/鉅額交易
2021/12/16	2,407.8	95.77	2,655.2	96.70	99.90	-247.5	44,484	-0.56%	大買/大賣/鉅額交易
2021/12/15	1,573.5	88.09	1,653.1	88.26	90.90	-79.6	42,683	-0.19%	大買/大賣/
2021/12/14	483.7	82.81	573.6	82.74	83.30	-89.9	41,401	-0.22%	大買/大賣/
2021/12/13	460.2	83.98	448.1	83.20	82.20	12.1	41,340	0.03%	大買/大賣/
2021/12/10	983.1	88.20	783.8	87.77	85.10	199.3	40,959	0.49%	大買/大賣/鉅額交易
2021/12/09	1,364.8	89.67	1,649.2	90.00	87.90	-284.4	40,319	-0.71%	大買/大賣/鉅額交易
2021/12/08	441.6	85.77	425.2	86.15	84.50	16.5	38,530	0.04%	大買/大賣/
2021/12/07	470.9	86.93	408.4	86.60	85.00	62.5	38,521	0.16%	大買/大賣/
2021/12/06	411.1	85.96	362.8	86.18	86.30	48.3	38,274	0.13%	大買/大賣/
2021/12/03	692	87.61	659.4	88.01	87.60	32.6	38,237	0.09%	大買/大賣/
2021/12/02	679.3	88.18	505.5	87.57	84.20	173.8	38,006	0.46%	大買/大賣/鉅額交易
2021/12/01	580.6	87.69	631.8	88.05	90.00	-51.2	37,940	-0.13%	大買/大賣/
2021/11/30	1,081.7	90.17	915	90.67	87.30	166.7	38,752	0.43%	大買/大賣/鉅額交易
2021/11/29	623.3	83.58	712.9	83.28	85.50	-89.6	39,393	-0.23%	大買/大賣/
2021/11/26	761.6	84.64	901	83.74	83.60	-139.3	39,293	-0.35%	大買/大賣/鉅額交易
2021/11/25	1,112.9	90.55	1,055.1	90.28	86.60	57.8	38,770	0.15%	大買/大賣/
2021/11/24	901.6	89.45	1,048.9	89.12	87.50	-147.3	37,925	-0.39%	大買/大賣/鉅額交易
2021/11/23	1,014.3	92.62	443.3	92.31	90.90	571	37,256	1.53%	大買/大賣/鉅額交易
2021/11/22	180.7	99.68	99.7	101.91	101.00	81	36,538	0.22%	大買/
2021/11/19	122	96.34	107.4	96.67	97.80	14.6	36,553	0.04%	大買/大賣/
2021/11/18	60.8	92.79	62.5	93.24	91.50	-1.7	36,690	0.00%
2021/11/17	119.7	89.75	52.4	89.83	90.10	67.2	36,818	0.18%	大買/
2021/11/16	90	88.42	260.2	88.14	90.00	-170.2	36,964	-0.46%	大賣/鉅額交易
2021/11/15	121.7	80.95	191.3	81.28	82.00	-69.6	37,188	-0.19%	大買/大賣/
2021/11/12	118.3	78.97	197.9	80.08	81.50	-79.7	37,436	-0.21%	大買/大賣/
2021/11/11	270.6	77.72	82.4	77.12	76.20	188.1	37,598	0.50%	大買/鉅額交易
2021/11/10	105.5	82.41	182.7	82.62	82.50	-77.2	37,702	-0.20%	大買/大賣/
2021/11/09	212.8	81.45	195.6	81.41	80.50	17.2	37,964	0.05%	大買/大賣/
2021/11/08	163.9	79.16	296.5	79.80	82.50	-132.6	37,930	-0.35%	大買/大賣/鉅額交易
2021/11/05	144.8	73.45	421.4	72.63	75.80	-276.6	38,188	-0.72%	大買/大賣/鉅額交易
2021/11/04	3,355.4	78.68	2,965.1	78.26	75.00	390.3	38,440	1.02%	大買/大賣/鉅額交易
2021/11/03	2,452.8	72.82	2,260.8	72.46	77.80	192	36,561	0.53%	大買/大賣/鉅額交易
2021/11/02	719.8	70.83	597.8	71.00	71.80	122.1	34,760	0.35%	大買/大賣/鉅額交易
2021/11/01	26	65.30	27.5	65.30	65.30	-1.5	33,725	0.00%
2021/10/29	629.2	58.18	1,151	58.47	59.40	-521.8	34,515	-1.51%	大買/大賣/鉅額交易
2021/10/28	1,128	55.04	1,149.2	54.93	54.00	-21.2	33,702	-0.06%	大買/大賣/
2021/10/27	1,841.5	54.75	1,632.2	54.73	54.80	209.3	33,550	0.62%	大買/大賣/鉅額交易
2021/10/26	1,756.7	54.07	1,805.4	54.63	53.30	-48.6	33,331	-0.15%	大買/大賣/
2021/10/25	1,123.3	51.74	1,275	51.90	51.90	-151.7	32,523	-0.47%	大買/大賣/鉅額交易
2021/10/22	1,400.6	50.41	1,244.2	50.17	49.25	156.4	32,386	0.48%	大買/大賣/鉅額交易
2021/10/21	2,176.8	49.72	2,080.8	49.90	50.10	96	31,665	0.30%	大買/大賣/
2021/10/20	457.6	46.33	707	46.29	47.80	-249.4	30,731	-0.81%	大買/大賣/鉅額交易
2021/10/19	316.4	44.06	317.6	44.15	43.70	-1.2	31,667	0.00%	大買/大賣/
2021/10/18	126.2	42.48	167.1	42.51	42.35	-40.9	32,925	-0.12%	大買/大賣/
2021/10/15	187.1	41.96	202.1	41.87	41.70	-15	33,757	-0.04%	大買/大賣/
2021/10/14	184.1	41.21	185.1	41.11	40.90	-1	34,392	0.00%	大買/大賣/
2021/10/13	323.4	42.99	278.8	42.27	41.25	44.6	34,686	0.13%	大買/大賣/
2021/10/12	234.1	44.13	253.6	44.09	44.35	-19.4	35,497	-0.05%	大買/大賣/
2021/10/08	653.5	44.44	591.9	44.29	44.00	61.6	37,557	0.16%	大買/大賣/
2021/10/07	151.2	41.63	243.6	41.81	41.90	-92.5	37,643	-0.25%	大買/大賣/
2021/10/06	405.8	41.03	341.6	40.78	40.10	64.2	37,892	0.17%	大買/大賣/
2021/10/05	254.9	40.15	282.6	39.89	41.40	-27.7	38,082	-0.07%	大買/大賣/
2021/10/04	296	41.15	335.8	40.78	39.00	-39.8	38,070	-0.10%	大買/大賣/
2021/10/01	438.1	43.88	349.7	43.89	42.50	88.4	38,249	0.23%	大買/大賣/
2021/09/30	161.5	44.37	175.1	44.45	45.55	-13.6	38,951	-0.03%	大買/大賣/
2021/09/29	226.1	44.64	264.5	44.46	43.90	-38.4	40,389	-0.10%	大買/大賣/
2021/09/28	319	46.87	362.2	46.66	45.95	-43.2	40,608	-0.11%	大買/大賣/
2021/09/27	902.9	47.45	808.4	47.52	47.50	94.5	40,485	0.23%	大買/大賣/
2021/09/24	617.6	46.59	643.8	46.60	47.40	-26.2	40,029	-0.07%	大買/大賣/
2021/09/23	615	46.67	615.8	46.26	45.30	-0.8	39,699	0.00%	大買/大賣/
2021/09/22	482.6	44.91	552.5	44.80	45.00	-69.9	39,650	-0.18%	大買/大賣/
2021/09/17	537.2	44.29	571.6	44.26	44.60	-34.4	39,727	-0.09%	大買/大賣/
2021/09/16	617.6	43.90	661.5	43.92	43.70	-43.9	39,486	-0.11%	大買/大賣/
2021/09/15	111.4	41.82	101.7	41.84	41.65	9.7	39,011	0.02%	大買/大賣/
2021/09/14	137.8	43.62	111.3	43.42	43.00	26.5	39,015	0.07%	大買/大賣/
2021/09/13	183.1	43.76	152.5	43.75	43.75	30.5	38,950	0.08%	大買/大賣/
2021/09/10	548.8	44.45	520.7	44.36	44.40	28.2	38,865	0.07%	大買/大賣/
2021/09/09	269.8	42.86	272.4	42.86	43.05	-2.6	38,532	-0.01%	大買/大賣/
2021/09/08	493.3	42.43	517.6	42.22	42.65	-24.3	38,393	-0.06%	大買/大賣/
2021/09/07	455.5	43.03	548.9	42.54	41.95	-93.5	38,114	-0.25%	大買/大賣/
2021/09/06	675.8	46.08	401.1	45.96	44.65	274.7	37,693	0.73%	大買/大賣/鉅額交易
2021/09/03	1,804.8	47.01	1,915	47.09	47.75	-110.3	37,222	-0.30%	大買/大賣/鉅額交易
2021/09/02	2,832.5	46.54	2,461.8	46.28	44.40	370.7	35,997	1.03%	大買/大賣/鉅額交易
2021/09/01	388.1	43.14	550.5	44.28	46.00	-162.4	34,383	-0.47%	大買/大賣/鉅額交易
2021/08/31	144.6	41.13	188.9	41.24	41.85	-44.2	33,858	-0.13%	大買/大賣/
2021/08/30	172.3	40.72	265.2	40.77	41.00	-92.9	33,717	-0.28%	大買/大賣/
2021/08/27	172.2	40.09	155.4	39.84	39.30	16.7	33,513	0.05%	大買/大賣/
2021/08/26	154.3	41.40	98.2	41.18	40.65	56.1	33,343	0.17%	大買/
2021/08/25	172.1	41.79	211.7	42.02	41.75	-39.6	33,178	-0.12%	大買/大賣/
2021/08/24	278.5	42.26	274	42.51	41.10	4.5	33,030	0.01%	大買/大賣/
2021/08/23	401.3	42.22	363.3	42.26	41.90	38	32,748	0.12%	大買/大賣/
2021/08/20	409.5	40.72	419.6	40.73	41.25	-10.1	32,606	-0.03%	大買/大賣/
2021/08/19	722.1	41.68	651.5	41.56	39.70	70.7	32,280	0.22%	大買/大賣/
2021/08/18	490.9	38.58	498.7	38.34	41.45	-7.9	31,676	-0.02%	大買/大賣/
2021/08/17	551.7	39.59	576.9	39.07	37.70	-25.2	31,272	-0.08%	大買/大賣/
2021/08/16	643.6	40.39	766.9	39.85	40.85	-123.3	30,935	-0.40%	大買/大賣/鉅額交易
2021/08/13	694.9	41.58	664.1	41.46	40.15	30.8	30,465	0.10%	大買/大賣/
2021/08/12	396.2	44.46	439.5	44.47	44.60	-43.3	29,937	-0.14%	大買/大賣/
2021/08/11	560.4	45.24	657.2	44.94	43.70	-96.8	29,652	-0.33%	大買/大賣/
2021/08/10	698.1	47.65	742.9	47.64	47.00	-44.9	29,092	-0.15%	大買/大賣/
2021/08/09	537.9	47.71	569.5	47.68	46.75	-31.6	28,531	-0.11%	大買/大賣/
2021/08/06	417.7	51.60	378.7	51.30	50.30	39	27,954	0.14%	大買/大賣/
2021/08/05	570.3	52.48	459.8	52.05	51.60	110.5	27,647	0.40%	大買/大賣/鉅額交易
2021/08/04	689.5	52.03	791.9	52.03	52.10	-102.4	27,390	-0.37%	大買/大賣/鉅額交易
2021/08/03	516	50.62	467.7	50.47	50.00	48.3	26,617	0.18%	大買/大賣/
2021/08/02	591.1	50.89	623.2	50.88	51.20	-32.2	26,334	-0.12%	大買/大賣/
2021/07/30	1,044.9	50.48	1,082.5	50.37	49.30	-37.6	25,659	-0.15%	大買/大賣/
2021/07/29	1,630.7	49.41	1,727.2	49.19	48.35	-96.5	24,635	-0.39%	大買/大賣/
2021/07/28	1,266.1	49.65	743.7	49.76	48.35	522.4	23,531	2.22%	大買/大賣/鉅額交易
2021/07/27	314.7	52.47	556.1	52.96	53.70	-241.4	22,725	-1.06%	大買/大賣/鉅額交易
2021/07/26	1,176.7	47.89	1,179.9	47.96	48.90	-3.2	22,499	-0.01%	大買/大賣/
2021/07/23	2,037.6	47.23	1,642.2	46.79	45.50	395.3	21,927	1.80%	大買/大賣/鉅額交易
2021/07/22	1,391.6	43.74	1,226	44.09	45.85	165.6	20,763	0.80%	大買/大賣/鉅額交易
2021/07/21	381.2	40.86	568.2	41.06	41.70	-187	19,908	-0.94%	大買/大賣/鉅額交易
2021/07/20	474.4	38.54	573.5	38.45	37.95	-99.1	19,913	-0.50%	大買/大賣/
2021/07/19	408.4	38.46	403.4	38.30	37.65	5	19,397	0.03%	大買/大賣/
2021/07/16	1,150.9	39.09	1,183.8	38.91	38.20	-32.9	19,134	-0.17%	大買/大賣/
2021/07/15	2,123.2	36.93	1,781.5	36.94	38.10	341.7	18,300	1.87%	大買/大賣/鉅額交易
2021/07/14	293.6	34.26	422.4	34.51	35.75	-128.9	16,131	-0.80%	大買/大賣/鉅額交易
2021/07/13	243.1	33.81	197.6	33.93	32.50	45.5	15,611	0.29%	大買/大賣/
2021/07/12	328.9	34.32	205.2	34.40	33.40	123.8	15,289	0.81%	大買/大賣/鉅額交易
2021/07/09	152.4	33.82	198.4	33.88	34.00	-46	14,899	-0.31%	大買/大賣/
2021/07/08	506.8	34.82	561.1	34.67	34.00	-54.2	14,827	-0.37%	大買/大賣/
2021/07/07	880.2	34.70	847.9	34.49	35.10	32.2	14,547	0.22%	大買/大賣/
2021/07/06	1,230	33.93	1,029	34.35	34.70	201	13,853	1.45%	大買/大賣/鉅額交易
2021/07/05	175.1	30.58	322.2	30.95	31.90	-147.2	12,818	-1.15%	大買/大賣/鉅額交易
2021/07/02	67.2	28.68	109	28.75	29.00	-41.8	12,647	-0.33%	大賣/
2021/07/01	98.8	28.81	84.7	28.78	28.30	14	12,890	0.11%
2021/06/30	103.1	28.60	145.8	28.68	28.90	-42.6	12,945	-0.33%	大買/大賣/
2021/06/29	393.3	29.23	178.4	28.92	28.60	214.9	13,017	1.65%	大買/大賣/鉅額交易
2021/06/28	288.4	27.94	275.6	28.35	29.25	12.8	12,711	0.10%	大買/大賣/
2021/06/25	42.5	26.79	96.7	26.58	26.60	-54.2	12,251	-0.44%
2021/06/24	38	25.77	12	25.65	25.65	26	12,114	0.21%
2021/06/23	121.1	26.16	118	26.11	25.95	3.1	12,149	0.03%	大買/大賣/
2021/06/22	46.5	25.63	17	25.39	25.10	29.5	12,156	0.24%
2021/06/21	30.3	26.05	33.1	26.00	25.70	-2.8	12,131	-0.02%
2021/06/18	36	27.03	44	27.08	26.80	-8	12,212	-0.07%
2021/06/17	18	26.86	70	26.83	27.00	-52	12,184	-0.43%
2021/06/16	44.1	26.43	31	26.53	26.00	13.1	12,135	0.11%
2021/06/15	29	26.90	55.9	26.93	26.85	-26.9	12,105	-0.22%
2021/06/11	29.2	26.40	33	26.54	26.45	-3.8	12,121	-0.03%
2021/06/10	210.1	26.89	121	26.44	26.25	89.1	12,153	0.73%	大買/大賣/
2021/06/09	89.1	26.75	150.1	26.86	26.95	-61	12,165	-0.50%	大賣/
2021/06/08	25	26.16	63	26.35	26.40	-37.9	11,988	-0.32%
2021/06/07	168.3	26.48	182.5	26.19	25.85	-14.1	11,947	-0.12%	大買/大賣/
2021/06/04	8.1	25.86	16	25.99	26.10	-8	11,855	-0.07%
2021/06/03	97.1	26.26	122	26.18	25.95	-24.9	11,841	-0.21%	大賣/
2021/06/02	62.2	25.96	38.8	25.65	25.55	23.4	11,831	0.20%
2021/06/01	102.4	26.54	65.2	26.53	26.20	37.2	11,793	0.32%	大買/
2021/05/31	70.5	25.92	81.5	26.03	26.50	-11	11,751	-0.09%
2021/05/28	178.1	25.89	156	25.61	25.55	22.1	11,981	0.18%	大買/大賣/
2021/05/27	20.2	23.83	16	24.07	24.30	4.1	11,942	0.03%
2021/05/26	27	23.74	19	23.83	23.75	8	11,945	0.07%
2021/05/25	58.1	24.15	45	24.10	23.60	13.1	11,982	0.11%
2021/05/24	28.1	23.20	51.1	22.83	23.25	-23	12,050	-0.19%
2021/05/21	9	21.79	17.1	21.78	21.95	-8.1	11,999	-0.07%
2021/05/20	26.1	21.95	25.1	22.29	21.35	1	12,096	0.01%
2021/05/19	95.1	22.12	66	22.17	22.10	29.1	12,097	0.24%
2021/05/18	57	21.04	50	21.14	21.80	7	12,151	0.06%
2021/05/17	10.6	20.37	29	20.47	19.90	-18.4	12,151	-0.15%
2021/05/14	81.5	22.95	50	22.34	22.10	31.5	12,055	0.26%
2021/05/13	44.5	22.35	38.7	22.22	22.50	5.8	11,986	0.05%
2021/05/12	51.3	23.46	68.5	23.64	22.75	-17.2	11,919	-0.14%
2021/05/11	48.7	25.73	75.4	25.84	25.25	-26.7	11,737	-0.23%
2021/05/10	125	28.04	113.4	28.39	27.80	11.6	11,608	0.10%	大買/大賣/
2021/05/07	120.2	26.64	220.2	26.63	27.20	-100	11,453	-0.87%	大買/大賣/
2021/05/06	44.4	25.67	68.8	25.57	25.60	-24.5	11,383	-0.21%
2021/05/05	251	26.18	223.9	25.80	25.00	27	11,293	0.24%	大買/大賣/
2021/05/04	269.6	27.92	285.4	26.32	26.20	-15.8	11,135	-0.14%	大買/大賣/
2021/05/03	296.9	29.52	362	29.21	28.85	-65.1	10,869	-0.60%	大買/大賣/
2021/04/29	342.4	30.92	244.4	30.76	30.60	98	10,593	0.92%	大買/大賣/
2021/04/28	505.6	32.06	544	32.22	31.80	-38.4	10,243	-0.38%	大買/大賣/
2021/04/27	723.1	30.62	559.9	30.82	30.55	163.2	9,693	1.68%	大買/大賣/鉅額交易
2021/04/26	542.9	29.11	376.2	29.42	29.75	166.7	8,976	1.86%	大買/大賣/鉅額交易
2021/04/23	104.5	26.38	119.2	26.61	27.05	-14.7	8,051	-0.18%	大買/大賣/
2021/04/22	142.6	26.41	83.1	26.23	25.20	59.5	7,897	0.75%	大買/
2021/04/21	88	26.44	64.2	26.60	26.75	23.8	7,743	0.31%
2021/04/20	52.4	25.81	35	25.93	25.65	17.4	7,542	0.23%
2021/04/19	60.2	24.91	63.2	24.92	24.90	-3	7,507	-0.04%
2021/04/16	58.2	25.17	123.1	24.92	24.90	-65	7,506	-0.87%	大賣/
2021/04/15	22.5	24.91	33.1	25.10	25.20	-10.6	7,505	-0.14%
2021/04/14	154.7	25.24	88.9	24.70	24.65	65.8	7,507	0.88%	大買/
2021/04/13	118.1	27.03	288.1	26.20	25.65	-170	7,429	-2.29%	大買/大賣/鉅額交易
2021/04/12	277.1	28.53	172	28.51	27.60	105.1	7,244	1.45%	大買/大賣/鉅額交易
2021/04/09	344.5	27.74	381.7	27.76	27.35	-37.1	7,006	-0.53%	大買/大賣/
2021/04/08	129.1	26.34	121.9	26.36	26.10	7.1	6,539	0.11%	大買/大賣/
2021/04/07	194.7	25.55	173	25.36	26.90	21.7	6,411	0.34%	大買/大賣/
2021/04/06	294	24.61	108.1	24.42	24.55	185.9	6,453	2.88%	大買/大賣/鉅額交易
2021/04/01	111.4	23.94	118.3	23.93	24.40	-6.9	6,650	-0.10%	大買/大賣/
2021/03/31	53.6	23.29	38	23.54	23.05	15.6	6,498	0.24%
2021/03/30	4.3	22.73	26	22.70	22.70	-21.7	6,570	-0.33%
2021/03/29	10	22.57	10	22.59	22.40	0	6,634	0.00%
2021/03/26	19	22.52	2.1	22.43	22.40	16.9	6,809	0.25%
2021/03/25	43.1	23.12	22	22.95	22.75	21.1	6,999	0.30%
2021/03/24	9	23.46	35	23.65	23.30	-26	7,068	-0.37%
2021/03/23	77.1	24.11	72	24.16	23.70	5.1	7,298	0.07%
2021/03/22	29.2	23.74	19	23.97	23.80	10.2	7,206	0.14%
2021/03/19	28	23.69	26.1	23.66	23.75	1.9	7,246	0.03%
2021/03/18	23.1	23.80	22	23.81	23.60	1.1	7,317	0.01%
2021/03/17	25	23.89	31	23.95	23.60	-6	7,592	-0.08%
2021/03/16	25	23.67	32	23.66	23.60	-7	7,732	-0.09%
2021/03/15	67	23.73	111	23.58	24.20	-44	7,843	-0.56%	大賣/
2021/03/12	27	22.42	12	22.40	22.35	15	8,293	0.18%
2021/03/11	4	22.52	10.5	22.43	22.50	-6.5	8,751	-0.07%
2021/03/10	11	22.10	3	22.47	22.00	8	8,925	0.09%
2021/03/09	9	22.00	8	22.12	22.05	1	9,104	0.01%
2021/03/08	32.3	22.88	6	23.13	22.00	26.3	9,446	0.28%
2021/03/05	11	22.55	6.5	22.57	22.50	4.5	9,853	0.05%
2021/03/04	29	23.11	18.5	23.01	22.80	10.5	10,065	0.10%
2021/03/03	189.3	23.79	71	23.93	23.15	118.3	10,324	1.15%	大買/鉅額交易
2021/03/02	23	24.86	66.9	25.21	25.30	-43.9	10,218	-0.43%
2021/02/26	18.7	23.11	14	22.98	23.00	4.7	10,230	0.05%
2021/02/25	31.7	23.80	18.1	23.79	23.55	13.6	10,884	0.12%
2021/02/24	56.2	24.20	38	24.25	24.25	18.2	10,966	0.17%
2021/02/23	16.2	23.58	19.2	23.57	23.40	-2.9	10,839	-0.03%
2021/02/22	29	23.83	43.2	23.98	23.90	-14.2	10,788	-0.13%
2021/02/19	23	22.88	64.1	22.86	23.10	-41.1	10,673	-0.38%
2021/02/18	31.1	22.75	31	22.80	22.85	0.1	10,663	0.00%
2021/02/17	23.1	22.29	26.1	22.12	22.45	-3	10,550	-0.03%
2021/02/05	3.3	20.80	2	20.85	20.85	1.3	10,475	0.01%
2021/02/04	1	21.40	6	21.19	20.95	-5	10,468	-0.05%
2021/02/03	2.5	21.02	13.2	21.16	21.05	-10.7	10,451	-0.10%
2021/02/02	3	20.62	5	20.61	20.60	-2	10,454	-0.02%
2021/02/01	3	19.93	6	20.30	20.05	-3	10,433	-0.03%
2021/01/29	8	21.16	6	21.08	20.60	2	10,480	0.02%
2021/01/28	25	21.79	13	21.82	21.40	12	10,481	0.11%
2021/01/27	4	21.69	10	21.40	21.85	-6	10,410	-0.06%
2021/01/26	0.3	21.48	8	21.26	21.10	-7.7	10,385	-0.07%
2021/01/25	62.2	21.23	74.1	21.22	21.50	-11.9	10,372	-0.11%
2021/01/22	6	20.65	32	20.89	21.25	-26	10,346	-0.25%
2021/01/21	8	20.89	16	21.08	20.85	-8	10,308	-0.08%
2021/01/20	23	21.62	15.5	21.81	21.00	7.5	10,282	0.07%
2021/01/19	3.1	21.79	15	22.09	22.00	-12	10,310	-0.12%
2021/01/18	11.1	21.22	12	21.21	21.50	-0.9	10,283	-0.01%
2021/01/15	15.1	22.36	5	22.09	21.90	10.1	10,273	0.10%
2021/01/14	24.1	22.98	31	22.95	23.25	-6.9	10,208	-0.07%
2021/01/13	11	22.30	23.7	22.34	22.65	-12.6	10,221	-0.12%
2021/01/12	37	22.33	19.1	22.62	21.75	18	10,497	0.17%
2021/01/11	26	22.30	31.5	22.38	22.80	-5.5	10,476	-0.05%
2021/01/08	22.1	22.62	17	22.59	22.50	5.1	10,420	0.05%
2021/01/07	17.2	23.06	10.4	23.00	23.00	6.8	10,327	0.07%
2021/01/06	23.8	23.05	21.2	23.05	22.75	2.6	10,263	0.03%
2021/01/05	17.1	23.81	31.1	23.88	23.70	-14	10,140	-0.14%
2021/01/04	52.2	24.32	66.1	24.16	24.00	-13.9	10,074	-0.14%
2020/12/31	71.1	24.65	38.1	24.62	24.40	32.9	9,957	0.33%
2020/12/30	74	25.39	89.7	25.27	25.10	-15.7	9,864	-0.16%
2020/12/29	314.4	26.33	202	25.99	25.00	112.4	9,700	1.16%	大買/大賣/鉅額交易
2020/12/28	135	25.69	148.5	25.98	27.10	-13.5	9,191	-0.15%	大買/大賣/
2020/12/25	80.6	24.94	107	24.86	24.65	-26.4	8,791	-0.30%	大賣/
2020/12/24	77	24.89	68.3	25.06	24.60	8.7	8,713	0.10%
2020/12/23	25	24.10	34	24.09	24.35	-9	8,513	-0.11%
2020/12/22	105	24.72	194	24.39	23.55	-89	8,524	-1.04%	大買/大賣/
2020/12/21	93.2	24.86	79.7	24.78	24.55	13.5	8,407	0.16%
2020/12/18	105	24.25	65.1	24.19	24.25	39.9	8,315	0.48%	大買/
2020/12/17	155.8	24.18	185.7	23.93	23.60	-29.8	8,165	-0.37%	大買/大賣/
2020/12/16	14.2	23.16	22.2	23.14	22.95	-8	7,958	-0.10%
2020/12/15	26.5	23.06	10.5	23.31	22.75	16	7,936	0.20%
2020/12/14	21.1	24.27	21	24.23	23.85	0	7,872	0.00%
2020/12/11	104.4	24.54	95.5	24.40	24.30	8.9	7,860	0.11%	大買/
2020/12/10	56.6	23.80	49.4	23.71	23.50	7.2	7,593	0.09%
2020/12/09	59.4	24.70	92.1	24.70	24.65	-32.7	7,409	-0.44%
2020/12/08	422.7	25.20	354	25.17	25.30	68.7	7,259	0.95%	大買/大賣/
2020/12/07	214.2	24.19	118.4	24.09	24.50	95.8	6,682	1.43%	大買/大賣/
2020/12/04	46	21.23	91.1	21.79	22.30	-45.1	6,248	-0.72%
2020/12/03	45.1	20.98	82.3	21.12	20.30	-37.2	6,111	-0.61%
2020/12/02	160	21.68	147.7	21.43	21.45	12.3	6,069	0.20%	大買/大賣/
2020/12/01	109	20.89	149.2	20.92	21.40	-40.2	6,135	-0.66%	大買/大賣/
2020/11/30	65.1	20.39	58.4	20.23	20.20	6.7	5,683	0.12%
2020/11/27	323.1	20.08	387.6	19.92	19.95	-64.5	5,517	-1.17%	大買/大賣/
2020/11/26	172.3	19.04	205.4	18.96	19.10	-33.1	5,195	-0.64%	大買/大賣/
2020/11/25	88.1	18.18	93.1	18.20	18.15	-5	4,977	-0.10%
2020/11/24	308.1	19.26	157.7	19.35	18.45	150.4	4,843	3.10%	大買/大賣/鉅額交易
2020/11/23	52	18.19	24.5	18.49	19.00	27.5	4,156	0.66%
2020/11/20	28	17.14	15.5	17.20	17.30	12.5	3,988	0.31%
2020/11/19	2	16.50	5	16.51	16.55	-3	3,931	-0.08%
2020/11/18	16.7	16.46	50	16.48	16.45	-33.3	3,954	-0.84%
2020/11/17	5	16.65	1.5	16.60	16.50	3.5	4,041	0.09%
2020/11/16	2	16.75	0	0.00	16.60	2	4,140	0.05%
2020/11/13	0	0.00	9	16.55	16.45	-9	4,152	-0.22%
2020/11/12	11	16.63	2	16.48	16.50	9	4,158	0.22%
2020/11/11	1	16.70	9	16.71	16.65	-8	4,168	-0.19%
2020/11/10	3.2	16.93	1	17.20	16.75	2.2	4,182	0.05%
2020/11/09	22	17.59	4	17.46	17.45	18	4,150	0.43%
2020/11/06	6	17.54	8.4	17.54	17.60	-2.4	4,154	-0.06%
2020/11/05	3	17.25	2	17.35	17.05	1	4,090	0.02%
2020/11/04	6	17.11	12.5	16.81	17.25	-6.5	4,071	-0.16%
2020/11/03	8	16.74	1.5	16.62	16.65	6.5	4,075	0.16%
2020/11/02	2.5	16.68	2	16.40	16.35	0.5	4,136	0.01%
2020/10/30	14.5	16.82	2.5	16.86	16.70	12	4,179	0.29%
2020/10/29	1	17.10	32.4	16.96	17.15	-31.4	4,245	-0.74%
2020/10/28	2.1	17.87	6	17.85	17.65	-3.9	4,385	-0.09%
2020/10/27	43.6	17.99	9	17.98	17.70	34.6	4,427	0.78%
2020/10/26	4.8	18.80	7	18.76	18.95	-2.2	4,387	-0.05%
2020/10/23	5.1	18.79	10	18.95	18.90	-4.9	4,402	-0.11%
2020/10/22	6	19.23	11.1	18.62	18.35	-5.1	4,398	-0.11%
2020/10/21	35.8	19.16	36	19.21	19.00	-0.2	4,391	0.00%
2020/10/20	187	20.09	159	20.20	19.85	28	4,334	0.65%	大買/大賣/
2020/10/19	5	17.72	27.5	18.36	19.05	-22.5	4,077	-0.55%
2020/10/16	17.1	17.81	4	17.73	17.35	13.1	4,197	0.31%
2020/10/15	23.5	17.63	9	17.53	17.55	14.5	4,225	0.34%
2020/10/14	20	17.41	2.2	17.55	17.65	17.8	4,353	0.41%
2020/10/13	10	17.24	1.5	17.12	17.05	8.5	4,797	0.18%
2020/10/12	8	17.16	5	17.10	17.15	3	4,845	0.06%
2020/10/08	1	17.70	1	17.30	17.20	0	4,954	0.00%
2020/10/07	45	18.00	38.4	17.63	17.50	6.6	5,256	0.13%
2020/10/06	7	17.02	30.5	17.21	17.30	-23.5	5,375	-0.44%
2020/10/05	11	16.93	54.7	16.85	16.65	-43.7	5,479	-0.80%
2020/09/30	81	16.50	65.5	16.45	16.45	15.5	5,467	0.28%
2020/09/29	21.5	15.80	25.5	15.92	15.55	-4	5,449	-0.07%
2020/09/28	13.5	17.78	34.1	17.56	17.05	-20.6	5,473	-0.38%
2020/09/16	58	9.54	55	9.56	9.41	3	5,542	0.05%
2020/09/15	47	9.76	53	9.74	9.69	-6	5,444	-0.11%
2020/09/14	53	10.06	33	10.05	10.15	20	5,374	0.37%
2020/09/11	22	9.52	12	9.51	9.50	10	5,211	0.19%
2020/09/10	16	9.89	6	9.94	9.80	10	5,174	0.19%
2020/09/09	19.1	9.97	2	9.97	9.99	17.1	5,154	0.33%
2020/09/08	12	10.13	12	10.02	9.98	0	5,201	0.00%
2020/09/07	10	10.37	18	10.50	10.05	-8	5,180	-0.15%
2020/09/04	14	10.12	2	10.30	10.25	12	5,126	0.23%
2020/09/03	1	10.25	18	10.31	10.25	-17	5,135	-0.33%
2020/09/02	10	10.24	23	10.24	10.15	-13	5,144	-0.25%
2020/09/01	7	10.09	13	10.10	10.05	-6	5,150	-0.12%
2020/08/31	18	10.15	9	10.15	10.05	9	5,140	0.18%
2020/08/28	2	10.23	39	10.30	10.30	-37	5,215	-0.71%
2020/08/27	64.5	10.63	124	10.46	10.25	-59.5	5,453	-1.09%	大賣/
2020/08/26	423	11.27	247	10.84	10.60	176	5,289	3.33%	大買/大賣/鉅額交易
2020/08/25	1	11.30	9.1	11.30	11.30	-8.1	4,870	-0.17%
2020/08/24	0	0.00	17	10.26	10.30	-17	4,826	-0.35%
2020/08/21	4	9.30	22	9.29	9.38	-18	4,749	-0.38%
2020/08/20	26	9.41	26	9.32	9.22	0	4,736	0.00%
2020/08/19	13	10.00	36	9.94	9.94	-23	4,687	-0.49%
2020/08/18	15	9.91	9	9.91	9.87	6	4,663	0.13%
2020/08/17	0	0.00	27	9.88	9.94	-27	4,654	-0.58%
2020/08/14	9	9.82	11	9.72	9.80	-2	4,642	-0.04%
2020/08/13	8	9.93	2	9.89	9.86	6	4,635	0.13%
2020/08/12	48	9.97	24	9.98	10.10	24	4,617	0.52%
2020/08/11	11	10.30	58	10.29	10.40	-47	4,521	-1.04%
2020/08/10	13	9.47	12	9.55	9.46	1	4,401	0.02%
2020/08/07	10	9.72	2	9.70	9.66	8	4,395	0.18%
2020/08/06	8	9.77	1	9.81	9.74	7	4,390	0.16%
2020/08/05	1	9.85	2	9.83	9.85	-1	4,378	-0.02%
2020/08/04	7	9.83	7	9.78	9.77	0	4,363	0.00%
2020/08/03	0	0.00	25	9.86	9.77	-25	4,362	-0.57%
2020/07/31	13	10.00	19	10.00	9.97	-6	4,350	-0.14%
2020/07/30	13	9.99	12	9.99	9.99	1	4,345	0.02%
2020/07/29	9	9.92	29	9.80	9.82	-20	4,343	-0.46%
2020/07/28	29	9.93	39	9.85	9.51	-10	4,339	-0.23%
2020/07/27	36	10.43	29	10.23	10.10	7	4,318	0.16%
2020/07/24	25	10.50	35	10.57	10.45	-10	4,274	-0.23%
2020/07/23	84	11.26	54	11.03	11.05	30	4,198	0.71%
2020/07/22	20	10.90	10	10.89	11.00	10	4,048	0.25%
2020/07/21	16	10.48	9	10.27	10.60	7	3,991	0.18%
2020/07/20	9	10.04	27	9.51	10.10	-18	3,962	-0.45%
2020/07/17	14.1	10.11	18	10.37	9.95	-3.9	3,936	-0.10%
2020/07/16	11	10.36	3	10.27	10.35	8	3,912	0.20%
2020/07/15	6	10.28	17	10.35	10.25	-11	3,905	-0.28%
2020/07/14	28.2	10.71	11	10.66	10.60	17.2	3,919	0.44%
2020/07/13	89	11.24	61	10.42	11.45	28	3,884	0.72%
2020/07/10	36.5	10.67	16	10.72	10.65	20.5	3,708	0.55%
2020/07/09	110.7	12.12	57	11.89	11.80	53.7	3,645	1.47%	大買/
2020/07/08	298	13.68	80	13.15	13.10	218	3,509	6.21%	大買/鉅額交易
2020/07/07	4	12.50	2	12.50	12.50	2	3,052	0.07%
2020/07/06	89	11.12	20	11.30	11.40	69	3,002	2.30%
2020/07/03	140	10.16	23	10.32	10.40	117	2,902	4.03%	大買/鉅額交易
2020/07/02	42	9.28	32	9.42	9.47	10	2,592	0.39%
2020/07/01	3	8.58	30	8.39	8.61	-27	2,418	-1.12%
2020/06/30	1	7.80	0	0.00	7.83	1	2,297	0.04%
2020/06/29	21	7.94	10	7.87	7.82	11	2,285	0.48%
2020/06/24	21	8.08	17	8.12	7.96	4	2,243	0.18%
2020/06/23	19	8.11	39	8.30	8.37	-20	2,162	-0.92%
2020/06/22	10	7.62	8	7.64	7.61	2	2,067	0.10%
2020/06/19	0	0.00	5	7.86	7.73	-5	2,072	-0.24%
2020/06/18	2	7.83	9	7.85	7.84	-7	2,045	-0.34%
2020/06/17	7	7.91	23	7.96	7.89	-16	2,033	-0.79%
2020/06/16	19.1	7.99	36	7.96	7.99	-16.9	2,014	-0.84%
2020/06/15	32	7.92	30	7.96	8.10	2	1,981	0.10%
2020/06/12	9	7.31	12	7.23	7.40	-3	1,893	-0.16%
2020/06/11	13	7.74	17.3	7.61	7.50	-4.3	1,869	-0.23%
2020/06/10	17	7.95	6	7.89	7.90	11	1,823	0.60%
2020/06/09	10	8.21	3	8.37	8.20	7	1,772	0.40%
2020/06/08	15	8.13	14	8.12	8.37	1	1,724	0.06%
2020/06/05	16	8.03	6	8.10	8.04	10	1,673	0.60%
2020/06/04	48	8.15	25	8.14	8.19	23	1,633	1.41%
2020/06/03	119	8.17	50	8.02	8.25	69	1,531	4.50%	大買/
2020/06/02	0	0.00	3	7.50	7.50	-3	1,238	-0.24%
2020/06/01	0	0.00	10	6.79	6.82	-10	1,234	-0.81%
2020/05/29	22	6.19	10	6.19	6.20	12	1,234	0.97%
2020/05/28	10	6.17	34	6.22	6.15	-24	1,262	-1.90%
2020/05/27	2	6.06	14	6.06	6.08	-12	1,300	-0.92%
2020/05/26	15	6.10	1	6.13	6.08	14	1,421	0.98%
2020/05/25	3.1	6.06	31	6.07	6.10	-27.9	1,449	-1.93%
2020/05/22	1.1	6.23	64	6.21	6.22	-62.9	1,491	-4.22%
2020/05/21	11	6.26	0	0.00	6.23	11	1,484	0.74%
2020/05/20	11	6.20	0	0.00	6.20	11	1,479	0.74%
2020/05/19	5	6.16	0	0.00	6.17	5	1,474	0.34%
2020/05/18	7	6.25	1	6.26	6.21	6	1,459	0.41%
2020/05/15	17	6.29	4	6.30	6.22	13	1,454	0.89%
2020/05/14	1	6.38	1	6.69	6.14	0	1,430	0.00%
2020/05/13	0	0.00	10	6.75	6.68	-10	1,409	-0.71%
2020/05/12	0	0.00	2	6.70	6.73	-2	1,399	-0.14%
2020/05/11	0.1	6.65	3	6.75	6.68	-2.9	1,390	-0.21%
2020/05/08	1	6.72	15	6.78	6.65	-14	1,377	-1.02%
2020/05/07	0	0.00	16	6.60	6.55	-16	1,359	-1.18%
2020/05/06	6	6.70	2	6.75	6.64	4	1,353	0.30%
2020/05/05	22	6.69	9	6.70	6.69	13	1,340	0.97%
2020/05/04	2	6.52	3	6.51	6.52	-1	1,328	-0.08%
2020/04/30	5	6.65	14	6.62	6.70	-9	1,309	-0.69%
2020/04/29	11	6.29	5	6.33	6.32	6	1,278	0.47%
2020/04/28	0	0.00	2	6.23	6.20	-2	1,285	-0.16%
2020/04/27	0	0.00	1	6.16	6.19	-1	1,305	-0.08%
2020/04/24	1	6.10	0	0.00	6.10	1	1,301	0.08%
2020/04/23	2	6.12	5	6.14	6.08	-3	1,305	-0.23%
2020/04/22	6	5.96	1	5.90	6.05	5	1,307	0.38%
2020/04/21	9	6.09	2	6.23	6.10	7	1,293	0.54%
2020/04/20	12	6.37	1	6.32	6.37	11	1,276	0.86%
2020/04/17	35	6.64	4	6.68	6.53	31	1,265	2.45%
2020/04/16	6	6.22	9	6.17	6.49	-3	1,214	-0.25%
2020/04/15	11	5.88	0	0.00	5.90	11	1,172	0.94%
2020/04/14	1	5.68	1	5.60	5.65	0	1,150	0.00%
2020/04/13	4	5.60	0	0.00	5.58	4	1,147	0.35%
2020/04/10	2	5.60	5	5.68	5.64	-3	1,146	-0.26%
2020/04/09	2	5.52	3	5.51	5.50	-1	1,140	-0.09%
2020/04/08	4	5.45	2	5.42	5.58	2	1,136	0.18%
2020/04/07	2	5.10	0	0.00	5.18	2	1,124	0.18%
2020/04/06	2	5.10	5	5.10	5.08	-3	1,173	-0.26%
2020/04/01	0	0.00	1	5.14	5.12	-1	1,183	-0.08%
2020/03/31	5	4.91	0	0.00	4.91	5	1,202	0.42%
2020/03/27	1	5.01	4	5.00	5.00	-3	1,218	-0.25%
2020/03/26	4	5.05	1	5.05	5.05	3	1,233	0.24%
2020/03/25	6	4.99	0	0.00	5.01	6	1,344	0.45%
2020/03/24	1	4.40	0	0.00	4.56	1	1,377	0.07%
2020/03/23	1	4.20	1	4.20	4.15	0	1,399	0.00%
2020/03/20	5	4.41	0	0.00	4.37	5	1,462	0.34%
2020/03/19	0	0.00	2	4.17	4.14	-2	1,454	-0.14%
2020/03/16	1	5.10	0	0.00	5.01	1	1,467	0.07%
2020/03/13	0	0.00	4	5.00	5.08	-4	1,502	-0.27%
2020/03/12	4	5.69	0	0.00	5.55	4	1,487	0.27%
2020/03/11	0	0.00	3	6.20	6.00	-3	1,485	-0.20%
2020/03/09	5	5.81	1	6.01	5.74	4	1,484	0.27%
2020/03/04	1	6.50	0	0.00	6.57	1	1,436	0.07%
2020/03/03	4	6.82	0	0.00	6.75	4	1,419	0.28%
2020/03/02	5	6.60	0	0.00	6.70	5	1,393	0.36%
2020/02/27	8	7.19	1	7.00	7.06	7	1,355	0.52%
2020/02/26	6	7.46	0	0.00	7.46	6	1,243	0.48%
2020/02/25	6	8.28	6	8.30	8.28	0	1,221	0.00%
2020/02/24	0	0.00	8	9.22	9.20	-8	1,171	-0.68%
2020/02/21	1	9.45	0	0.00	9.30	1	1,173	0.09%
2020/02/17	0	9.12	0	0.00	9.18	0	1,170	0.00%
2020/02/13	3	9.30	0	0.00	9.22	3	1,171	0.26%
2020/02/11	10	9.16	0	0.00	9.14	10	1,176	0.85%
2020/02/06	0	0.00	5	9.30	9.37	-5	1,175	-0.43%
2020/02/05	2	9.15	0	0.00	9.18	2	1,178	0.17%
2020/02/04	5	8.96	5	9.16	9.20	0	1,184	0.00%
2020/02/03	10	8.72	0	0.00	8.90	10	1,187	0.84%
2020/01/30	5	9.23	3	9.45	9.27	2	1,172	0.17%
2020/01/17	5	10.30	0	0.00	10.25	5	1,183	0.42%
2020/01/13	0	0.00	8	10.30	10.30	-8	1,185	-0.67%
2020/01/10	1	10.30	0	0.00	10.25	1	1,187	0.08%
2020/01/06	11	10.53	0	0.00	10.50	11	1,187	0.93%
2019/12/24	0	0.00	1	10.70	10.65	-1	1,032	-0.10%
2019/12/19	0	0.00	2	10.70	10.65	-2	869	-0.23%
2019/12/17	1	10.35	0	0.00	10.40	1	782	0.13%
2019/11/05	0	0.00	0.3	9.43	9.48	-0.3	578	-0.05%
2019/10/29	2	9.80	0	0.00	9.74	2	575	0.35%
2019/10/28	0	0.00	1	9.50	9.50	-1	569	-0.18%
2019/10/25	0	0.00	4	9.87	9.74	-4	560	-0.71%
2019/10/01	0	0.00	0.2	10.65	10.70	-0.2	783	-0.03%
2019/09/24	0	0.00	2	10.90	10.80	-2	816	-0.25%
2019/09/18	0	0.00	0.3	10.55	10.55	-0.3	843	-0.04%
2019/09/05	0	0.00	2	11.00	11.25	-2	842	-0.24%
2019/08/26	0	0.00	1	10.50	10.60	-1	1,027	-0.10%
2019/08/20	5	10.90	0	0.00	10.75	5	1,069	0.47%
2019/08/13	0	0.00	2	10.40	10.45	-2	1,314	-0.15%
2019/08/06	0	0.00	1	10.45	10.45	-1	1,306	-0.08%
2019/07/25	0	0.00	2	12.08	11.80	-2	1,249	-0.16%
2019/07/10	0	0.00	2	10.90	10.85	-2	1,075	-0.19%
2019/06/28	1	10.95	1	11.20	11.10	0	1,084	0.00%
2019/06/27	9	10.58	1	10.60	10.75	8	1,061	0.75%
2019/06/26	1	10.45	0	0.00	10.55	1	1,059	0.09%
2019/06/24	0	0.00	2	10.55	10.55	-2	1,063	-0.19%
2019/06/19	0	0.00	4	10.50	10.60	-4	1,065	-0.38%
2019/06/17	0	0.00	1	10.45	10.40	-1	1,065	-0.09%
2019/06/13	1	10.65	0	0.00	10.70	1	1,063	0.09%
2019/06/11	2	10.90	0	0.00	10.80	2	1,067	0.19%
2019/06/06	2	11.38	0	0.00	11.25	2	1,035	0.19%
2019/06/04	12	11.67	0	0.00	11.50	12	1,014	1.18%
2019/06/03	8	11.71	7	11.67	11.85	1	996	0.10%
2019/05/31	0	0.00	2	11.45	11.45	-2	921	-0.22%
2019/05/30	0	0.00	3	10.57	10.45	-3	889	-0.34%
2019/05/29	5	10.50	6	10.49	10.55	-1	892	-0.11%
2019/05/28	1	10.45	0	0.00	10.60	1	896	0.11%
2019/05/27	3	10.87	0	0.00	10.70	3	896	0.33%
2019/05/24	1	10.75	6	10.76	11.05	-5	913	-0.55%
2019/05/23	29.8	11.26	2	11.05	11.05	27.8	991	2.80%
2019/05/22	8	11.00	4	11.00	11.00	4	908	0.44%
2019/05/21	0	0.00	1	10.00	10.00	-1	811	-0.12%
2019/05/16	0	0.00	5	9.04	8.98	-5	805	-0.62%
2019/05/14	9	8.80	0	0.00	9.14	9	819	1.10%
2019/05/10	1	9.15	0	0.00	9.23	1	814	0.12%
2019/05/06	0	9.76	0	0.00	9.76	0	787	0.00%
2019/04/23	4	10.00	1	10.05	10.00	3	767	0.39%
2019/04/15	2	9.98	1	9.99	9.99	1	688	0.15%
2019/04/11	1	10.00	0	0.00	10.05	1	681	0.15%
2019/04/09	0	10.30	0	0.00	10.35	0	667	0.00%
2019/04/08	0	10.10	0	0.00	10.15	0	666	0.00%
2019/04/03	0	10.00	0	0.00	10.10	0	661	0.00%
2019/03/28	0	10.10	0	0.00	10.20	0	667	0.00%
2019/03/26	0	10.20	0	0.00	10.25	0	723	0.00%
2019/03/21	0	0.00	3	10.55	10.50	-3	774	-0.39%
2019/03/19	0	0.00	3	10.55	10.65	-3	777	-0.39%
2019/03/18	0	0.00	2	10.40	10.50	-2	782	-0.26%
2019/03/15	1	10.60	0	0.00	10.55	1	775	0.13%
2019/03/11	1	11.00	1	10.80	11.10	0	762	0.00%
2019/03/07	1	10.70	0	0.00	10.70	1	765	0.13%
2019/03/05	1	10.75	0	0.00	10.75	1	753	0.13%
2019/03/04	1	10.80	0	0.00	10.80	1	746	0.13%
2019/02/27	0	0.00	10	10.90	11.00	-10	736	-1.36%
2019/02/26	0	0.00	8	11.14	11.05	-8	724	-1.10%
2019/02/25	1	11.15	0	0.00	11.00	1	706	0.14%
2019/02/22	7	11.44	0	0.00	11.40	7	666	1.05%
2019/02/20	0	0.00	2	9.76	9.63	-2	524	-0.38%
2019/02/19	2	9.56	1	9.60	9.58	1	520	0.19%
2019/02/18	16	9.66	0	0.00	9.58	16	519	3.08%
2019/02/15	1	9.81	0	0.00	9.69	1	516	0.19%
2019/02/12	0	0.00	2	9.22	9.13	-2	491	-0.41%
2019/02/11	0	0.00	6	9.15	9.13	-6	488	-1.23%
2019/01/30	1	9.18	0	0.00	9.18	1	488	0.20%
2019/01/25	0	0.00	5	9.29	9.28	-5	487	-1.03%
2019/01/23	5	9.27	0.1	9.28	9.27	5	498	0.99%
2019/01/16	1	9.15	0	0.00	9.11	1	546	0.18%
2019/01/04	0	0.00	30	9.59	9.47	-30	557	-5.39%
2019/01/03	15	9.80	0	0.00	9.77	15	574	2.61%
2019/01/02	15	9.84	5	9.90	9.90	10	576	1.73%
2018/12/28	0	0.00	16	10.00	9.90	-16	577	-2.77%
2018/12/27	5	9.90	5	10.10	9.87	0	584	0.00%
2018/12/25	7	9.90	0	0.00	9.98	7	577	1.21%
2018/12/24	0	0.00	1	10.30	10.05	-1	575	-0.17%
2018/12/21	13	9.99	0	0.00	10.10	13	574	2.26%
2018/12/20	2	10.40	3	10.43	10.40	-1	546	-0.18%
2018/12/18	0	0.00	1	10.10	10.15	-1	489	-0.20%
2018/12/17	6	10.21	0	0.00	10.40	6	484	1.24%
2018/12/12	2	9.00	0	0.00	9.05	2	433	0.46%
2018/11/29	0	0.00	1	9.46	9.37	-1	488	-0.20%
2018/11/28	0	0.00	1	9.05	9.35	-1	485	-0.21%
2018/11/22	0	0.00	1.3	8.82	8.81	-1.3	503	-0.25%
2018/11/19	0	0.00	0.2	8.77	8.77	-0.2	513	-0.04%
2018/11/14	0	0.00	1	8.53	8.55	-1	523	-0.19%
2018/10/26	0	0.00	1	8.00	8.03	-1	744	-0.13%
2018/10/25	0	0.00	1	8.26	8.07	-1	774	-0.13%
2018/10/17	0	0.00	1	9.90	9.70	-1	777	-0.13%
2018/10/12	2	9.30	0	0.00	9.90	2	823	0.24%
2018/10/11	7	9.71	0	0.00	9.68	7	839	0.83%
2018/10/05	5	10.80	5	10.83	10.80	0	1,014	0.00%
2018/09/27	0	0.00	1	11.60	11.45	-1	1,040	-0.10%
2018/09/26	0	0.00	1	11.60	11.55	-1	1,052	-0.10%
2018/09/25	3	11.52	0	0.00	11.45	3	1,061	0.28%
2018/09/19	0	0.00	2	11.40	11.45	-2	1,066	-0.19%
2018/09/12	6	11.51	0	0.00	11.30	6	1,123	0.53%
2018/09/10	16	11.73	1	11.60	11.60	15	1,190	1.26%
2018/08/27	0	0.00	1	12.45	12.50	-1	1,548	-0.06%
2018/08/24	0	0.00	1	12.20	12.25	-1	1,629	-0.06%
2018/08/22	1	12.30	0	0.00	12.30	1	1,934	0.05%
2018/08/20	0	0.00	1	12.25	12.25	-1	2,472	-0.04%
2018/08/17	1	12.40	0	0.00	12.25	1	2,564	0.04%
2018/08/15	1	12.25	4	12.15	12.30	-3	2,602	-0.12%
2018/08/14	1	12.35	0	0.00	12.55	1	2,643	0.04%
2018/08/13	1	12.00	0	0.00	12.30	1	2,638	0.04%
2018/08/10	0	0.00	1	13.25	12.90	-1	2,604	-0.04%
2018/08/08	0	0.00	1	13.70	13.60	-1	2,603	-0.04%
2018/08/07	0	0.00	1	14.00	13.90	-1	2,608	-0.04%
2018/08/02	2	14.23	1	14.00	13.90	1	2,625	0.04%
2018/08/01	0	0.00	3	14.32	14.35	-3	2,596	-0.12%
2018/07/30	2	13.33	0	0.00	13.30	2	2,560	0.08%
2018/07/27	0	0.00	1	13.85	13.70	-1	2,554	-0.04%
2018/07/26	1	13.65	0	0.00	13.60	1	2,549	0.04%
2018/07/25	0	0.00	1	13.85	13.95	-1	2,543	-0.04%
2018/07/17	1	14.20	2	14.28	14.00	-1	2,504	-0.04%
2018/07/16	4	14.54	0	0.00	14.60	4	2,467	0.16%
2018/07/10	1	12.25	0	0.00	12.20	1	2,333	0.04%
2018/07/09	1	12.10	20	12.13	12.45	-19	2,343	-0.81%
2018/07/05	2	12.70	0	0.00	12.35	2	2,339	0.09%
2018/07/03	1	12.95	0	0.00	12.90	1	2,339	0.04%
2018/07/02	0	0.00	1	13.20	13.20	-1	2,338	-0.04%
2018/06/26	3	12.70	0	0.00	13.05	3	2,357	0.13%
2018/06/25	6.5	13.10	4	13.10	13.10	2.5	2,345	0.11%
2018/06/22	1.5	13.48	0	0.00	13.45	1.5	2,347	0.06%
2018/06/20	18.5	13.61	2	13.65	13.60	16.5	2,352	0.70%
2018/06/19	21	14.60	16	14.50	14.30	5	2,312	0.22%
2018/06/15	20	14.80	18	14.49	14.80	2	2,293	0.09%
2018/06/14	0	0.00	5	14.17	14.15	-5	2,251	-0.22%
2018/06/13	0.5	14.00	0	0.00	14.00	0.5	2,246	0.02%
2018/06/11	4.5	14.11	16	14.15	14.10	-11.5	2,217	-0.52%
2018/06/08	5	14.70	0	0.00	14.60	5	2,191	0.23%
2018/06/07	1	15.00	1	14.75	14.80	0	2,186	0.00%
2018/06/06	1	14.80	3	15.03	15.10	-2	2,157	-0.09%
2018/06/05	1	14.35	4	14.65	14.70	-3	2,088	-0.14%
2018/06/04	18	14.75	1	15.10	14.70	17	2,062	0.82%
2018/06/01	19.5	14.36	12	14.22	14.30	7.5	2,029	0.37%
2018/05/31	4.5	14.96	7	15.00	14.70	-2.5	1,961	-0.13%
2018/05/30	10	15.40	9	15.06	15.35	1	1,847	0.05%
2018/05/29	19	15.29	3	15.68	15.70	16	1,679	0.95%
2018/05/28	5	13.21	1	13.35	14.30	4	1,306	0.31%
2018/05/25	2	13.13	3	13.30	13.05	-1	1,166	-0.09%
2018/05/24	0	0.00	4	12.15	12.20	-4	1,082	-0.37%
2018/05/23	2	12.25	3	12.23	12.30	-1	1,086	-0.09%
2018/05/22	6	12.08	1	12.15	12.65	5	1,056	0.47%
2018/05/17	0	0.00	1	11.65	11.60	-1	1,054	-0.09%
2018/05/16	1	11.80	1	11.75	11.80	0	1,059	0.00%
2018/05/08	1	10.65	0	0.00	10.85	1	1,139	0.09%
2018/05/07	1	10.70	0	0.00	10.75	1	1,194	0.08%
2018/04/26	0	0.00	1	10.80	10.75	-1	1,575	-0.06%
2018/04/23	0	0.00	5	11.05	11.15	-5	1,660	-0.30%
2018/04/03	0	0.00	1	11.90	11.95	-1	2,253	-0.04%
2018/03/31	1	11.80	0	0.00	11.75	1	2,398	0.04%
2018/03/30	0	0.00	2	11.90	11.95	-2	2,678	-0.07%
2018/03/27	3	12.53	0	0.00	12.35	3	2,841	0.11%
2018/03/26	0	0.00	5	12.31	12.45	-5	2,836	-0.18%
2018/03/19	0	0.00	7	12.96	12.95	-7	2,843	-0.25%
2018/03/16	0	0.00	2	12.95	12.90	-2	2,854	-0.07%
2018/03/15	7	13.01	0	0.00	13.10	7	2,871	0.24%
2018/03/12	0	0.00	3	12.95	12.80	-3	2,938	-0.10%
2018/03/07	1	12.85	0	0.00	12.90	1	3,024	0.03%
2018/03/05	2	13.35	0	0.00	13.05	2	3,113	0.06%
2018/03/01	0	0.00	1.1	13.35	13.35	-1.1	3,324	-0.03%
2018/02/27	1	13.70	0	0.00	13.45	1	3,354	0.03%
2018/02/26	17	13.76	0	0.00	13.65	17	3,398	0.50%
2018/02/23	1	14.00	0	0.00	13.75	1	3,459	0.03%
2018/02/22	11	13.59	0	0.00	13.70	11	3,524	0.31%
2018/02/21	10	13.45	0	0.00	13.60	10	3,549	0.28%
2018/02/12	1	13.25	3	13.30	13.20	-2	3,570	-0.06%
2018/02/09	1	13.35	0	0.00	13.35	1	3,575	0.03%
2018/02/08	1	13.95	0	0.00	13.65	1	3,582	0.03%
2018/02/07	2.1	14.14	0	0.00	13.95	2.1	3,590	0.06%
2018/01/30	8	15.79	0	0.00	15.70	8	3,919	0.20%
2018/01/29	1	16.05	3	15.98	16.15	-2	3,953	-0.05%
2018/01/26	0	0.00	3	15.70	15.55	-3	3,923	-0.08%
2018/01/24	2	15.80	0	0.00	15.45	2	4,103	0.05%
2018/01/23	1	15.90	5	16.12	15.85	-4	4,214	-0.09%
2018/01/22	0	0.00	1	15.75	15.90	-1	4,257	-0.02%
2018/01/19	1	15.25	1	15.20	15.20	0	4,505	0.00%
2018/01/18	0	0.00	0.8	15.50	15.55	-0.8	4,836	-0.02%
2018/01/17	3.8	15.78	0	0.00	15.75	3.8	4,940	0.08%
2018/01/16	0	0.00	3	16.15	15.95	-3	4,929	-0.06%
2018/01/10	3	15.15	1	15.30	15.15	2	5,052	0.04%
2018/01/04	0	0.00	10	16.44	16.80	-10	5,258	-0.19%