南電 (8046)-國泰-敦南券商分點個股進出

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

南電

(8046)

可現股當沖

股價
125.0
漲跌
▼1.5
漲幅
-1.19%
成交量
967張
產業
上市電子零組件類股
1419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

南電 (8046)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	6.2	126.38	5.1	125.22	125.00	1.1	2,045	0.05%
2024/11/21	4.5	126.56	8	126.93	126.50	-3.6	2,075	-0.17%
2024/11/20	2.1	125.98	1.1	125.95	126.00	1	2,142	0.05%
2024/11/19	14.1	124.10	14.5	125.04	126.50	-0.3	2,141	-0.02%
2024/11/18	15.3	123.27	20.8	122.55	124.00	-5.4	2,131	-0.25%
2024/11/15	6.5	122.38	10.6	123.25	121.50	-4.2	2,124	-0.20%
2024/11/14	15.2	121.78	10.4	121.11	121.00	4.8	2,127	0.22%
2024/11/13	6.8	124.31	7.4	123.92	124.00	-0.6	2,123	-0.03%
2024/11/12	19.9	124.71	4.9	124.23	124.00	15	2,141	0.70%
2024/11/11	9.7	126.94	8	127.81	129.00	1.7	2,134	0.08%
2024/11/08	24	131.84	21.7	130.81	129.50	2.3	2,155	0.11%
2024/11/07	20.2	130.08	23.8	129.69	132.00	-3.6	2,154	-0.17%
2024/11/06	26.5	123.63	19.3	124.24	124.50	7.2	2,153	0.33%
2024/11/05	13.2	124.98	18.5	126.59	127.50	-5.3	2,163	-0.25%
2024/11/04	33.6	125.62	20.2	125.23	124.50	13.4	2,268	0.59%
2024/11/01	14.1	129.46	15	129.87	131.50	-0.9	2,305	-0.04%
2024/10/30	9.5	132.25	13.3	132.84	133.00	-3.8	2,399	-0.16%
2024/10/29	23.4	130.97	26.4	130.56	130.00	-3.1	2,432	-0.13%
2024/10/28	10.5	134.97	6.2	136.09	136.00	4.3	2,445	0.18%
2024/10/25	12.1	136.45	34.1	137.04	136.00	-21.9	2,545	-0.86%
2024/10/24	19.5	138.86	10.8	137.39	137.00	8.7	2,585	0.34%
2024/10/23	56.3	140.81	18.5	140.74	140.50	37.8	2,613	1.45%
2024/10/22	126.4	140.06	80.3	140.50	140.50	46.1	2,631	1.75%	大買/
2024/10/21	42.7	137.91	46.9	138.11	138.00	-4.2	2,608	-0.16%
2024/10/18	13.5	135.40	16.1	136.41	133.50	-2.5	2,654	-0.10%
2024/10/17	13.3	137.31	9.3	137.97	136.50	4	2,735	0.15%
2024/10/16	12.4	134.75	12.8	135.59	135.50	-0.4	2,964	-0.01%
2024/10/15	5.2	137.41	10.2	138.14	137.00	-5	3,038	-0.16%
2024/10/14	0	136.00	5.5	136.05	136.50	-5.5	3,100	-0.18%
2024/10/11	5.5	134.88	11	135.17	134.50	-5.5	3,255	-0.17%
2024/10/09	24.9	136.90	21.1	135.56	135.00	3.9	3,431	0.11%
2024/10/08	26.2	137.50	18.3	137.46	136.50	7.9	3,460	0.23%
2024/10/07	13.8	140.59	14.5	139.68	141.50	-0.8	3,480	-0.02%
2024/10/04	17.3	137.95	14.2	137.96	136.50	3.1	3,481	0.09%
2024/10/01	16.7	141.61	13	141.84	141.00	3.7	3,469	0.11%
2024/09/30	9	141.84	11.9	142.56	142.50	-2.8	3,486	-0.08%
2024/09/27	24.7	142.54	34.1	142.89	142.50	-9.4	3,532	-0.26%
2024/09/26	6.3	140.08	9.2	139.57	138.50	-2.9	3,541	-0.08%
2024/09/25	11.6	140.81	4.9	140.22	139.00	6.7	3,567	0.19%
2024/09/24	9.7	137.94	13.3	138.33	138.00	-3.6	3,581	-0.10%
2024/09/23	5.4	137.92	9.4	138.39	140.00	-4	3,650	-0.11%
2024/09/20	11.3	138.37	19	137.74	137.00	-7.7	3,711	-0.21%
2024/09/19	16.2	133.39	29.2	135.41	135.00	-13	3,769	-0.34%
2024/09/18	10.4	133.80	20	133.86	133.00	-9.6	3,834	-0.25%
2024/09/16	40.3	134.50	44.3	134.38	133.00	-4	3,879	-0.10%
2024/09/13	41.3	132.98	66	131.67	134.00	-24.8	3,883	-0.64%
2024/09/12	5.3	127.57	12.7	127.20	127.50	-7.4	3,913	-0.19%
2024/09/11	12.3	123.26	16.7	123.40	123.00	-4.4	3,931	-0.11%
2024/09/10	29.1	124.76	12.8	123.37	122.00	16.3	3,937	0.41%
2024/09/09	21.2	123.39	24.6	124.46	125.50	-3.4	3,939	-0.09%
2024/09/06	26.8	127.87	21.8	128.30	127.50	5	3,941	0.13%
2024/09/05	37.9	130.20	19	129.45	128.00	18.9	3,961	0.48%
2024/09/04	59	132.21	28.5	131.96	130.00	30.5	3,962	0.77%
2024/09/03	22.2	144.10	6	143.67	142.00	16.2	3,926	0.41%
2024/09/02	3.3	148.10	9.4	147.63	146.50	-6.1	3,941	-0.15%
2024/08/30	6.3	148.02	3.3	148.69	147.00	3	4,008	0.07%
2024/08/29	30.9	146.00	32.8	146.44	147.00	-2	4,010	-0.05%
2024/08/28	7.1	146.07	3.1	145.85	145.50	4.1	4,012	0.10%
2024/08/27	18.6	145.80	15.5	145.67	147.00	3	4,402	0.07%
2024/08/26	11.4	149.61	16.1	149.62	149.00	-4.7	4,419	-0.11%
2024/08/23	17.4	146.76	12.2	147.16	147.00	5.2	4,616	0.11%
2024/08/22	31.2	151.68	40	151.37	150.50	-8.8	4,657	-0.19%
2024/08/21	4.4	147.56	5.3	148.42	147.50	-0.9	4,591	-0.02%
2024/08/20	5.7	149.26	8.2	149.26	148.50	-2.5	4,598	-0.05%
2024/08/19	10.4	147.65	6.8	147.71	148.00	3.7	4,629	0.08%
2024/08/16	11.9	148.97	7.3	149.16	148.50	4.6	4,633	0.10%
2024/08/15	8.2	146.31	8.1	146.39	146.00	0.2	4,636	0.00%
2024/08/14	12.1	147.26	19.3	148.17	148.50	-7.3	4,632	-0.16%
2024/08/13	9.9	145.45	7.3	145.78	145.00	2.6	4,636	0.06%
2024/08/12	17.7	146.46	29.6	146.02	147.50	-11.9	4,658	-0.25%
2024/08/09	10.5	142.90	23	142.94	141.50	-12.5	4,718	-0.26%
2024/08/08	33.6	138.50	49.9	138.49	138.50	-16.3	4,708	-0.35%
2024/08/07	44.7	142.34	39.6	143.55	143.00	5.1	4,681	0.11%
2024/08/06	54.8	137.76	87.8	136.80	140.50	-33	4,628	-0.71%
2024/08/05	85.5	141.49	61.8	142.77	140.50	23.6	4,505	0.52%
2024/08/02	116.7	160.13	27.4	157.43	156.00	89.3	4,442	2.01%	大買/
2024/08/01	41.5	170.29	21.3	170.94	169.50	20.2	4,339	0.47%
2024/07/31	46.9	165.45	29.7	166.85	166.00	17.2	4,324	0.40%
2024/07/30	99.9	166.59	51.9	165.93	170.00	48	4,299	1.12%
2024/07/29	23.9	176.92	23.5	177.76	173.50	0.4	4,210	0.01%
2024/07/26	27.4	175.97	12.6	176.78	178.00	14.8	4,172	0.36%
2024/07/23	18.7	181.59	29.6	181.87	181.50	-10.9	4,140	-0.26%
2024/07/22	56.3	178.76	39.3	178.00	176.50	17	4,128	0.41%
2024/07/19	63.4	186.39	36.8	185.59	183.00	26.6	4,112	0.65%
2024/07/18	59.1	191.76	46.3	191.70	191.00	12.8	4,196	0.30%
2024/07/17	166.4	194.68	241.2	194.00	195.50	-74.8	4,227	-1.77%	大買/大賣/
2024/07/16	44.7	184.49	26.3	184.36	183.50	18.4	4,060	0.45%
2024/07/15	88.3	187.80	26.1	187.68	187.50	62.2	4,053	1.53%
2024/07/12	99.4	188.72	86.8	189.03	189.00	12.6	4,033	0.31%
2024/07/11	114	185.12	85.3	184.58	186.50	28.7	3,931	0.73%	大買/
2024/07/10	48.2	177.49	41.2	178.38	176.50	7.1	3,790	0.19%
2024/07/09	38.2	180.12	2.6	181.54	179.00	35.6	3,798	0.94%
2024/07/08	26	183.10	11.1	183.65	184.00	14.8	3,766	0.39%
2024/07/05	9.1	184.34	6.9	184.17	183.50	2.2	3,769	0.06%
2024/07/04	12.9	183.85	24.7	184.17	183.50	-11.7	3,772	-0.31%
2024/07/03	20.4	182.01	17.4	183.28	181.00	2.9	3,758	0.08%
2024/07/02	43.7	179.74	40.3	178.87	178.50	3.4	3,730	0.09%
2024/07/01	50.8	183.28	18.1	183.55	182.50	32.6	3,712	0.88%
2024/06/28	17.6	186.91	9.5	187.39	186.00	8.1	3,695	0.22%
2024/06/27	9.5	187.61	15.5	188.74	186.50	-6	3,723	-0.16%
2024/06/26	12.9	188.09	9.9	189.04	188.00	3	3,665	0.08%
2024/06/25	104.9	186.49	17.5	187.18	187.00	87.3	3,625	2.41%	大買/
2024/06/24	36.2	193.04	12.4	193.88	191.50	23.8	3,537	0.67%
2024/06/21	13.9	197.08	11.1	197.56	196.50	2.9	3,462	0.08%
2024/06/20	15.2	199.25	24.3	199.39	199.50	-9	3,398	-0.27%
2024/06/19	33.7	199.09	48.4	199.37	198.50	-14.7	3,391	-0.43%
2024/06/18	23	196.45	21	196.88	196.50	2	3,350	0.06%
2024/06/17	12.8	195.35	14.1	196.18	195.50	-1.3	3,359	-0.04%
2024/06/14	26	195.49	20	195.58	194.00	6	3,378	0.18%
2024/06/13	18.1	193.44	28.6	193.43	194.00	-10.5	3,391	-0.31%
2024/06/12	27.1	192.74	8.5	192.60	191.00	18.6	3,401	0.55%
2024/06/11	35.1	190.86	15.8	190.54	191.00	19.3	3,377	0.57%
2024/06/07	24.3	193.10	36.9	193.69	194.50	-12.6	3,371	-0.37%
2024/06/06	16.8	190.66	16.7	191.29	189.50	0.1	3,358	0.00%
2024/06/05	50.4	193.53	21	193.08	191.00	29.4	3,350	0.88%
2024/06/04	18.4	197.30	22.5	197.55	197.00	-4.2	3,341	-0.12%
2024/06/03	87.9	199.88	53.6	199.81	197.00	34.3	3,348	1.03%
2024/05/31	54	201.13	36.9	201.60	195.50	17.2	3,320	0.52%
2024/05/30	25	204.03	25.6	203.68	202.50	-0.5	2,957	-0.02%
2024/05/29	222.7	209.16	211.1	209.76	207.00	11.6	2,959	0.39%	大買/大賣/
2024/05/28	37.3	194.32	61.5	192.81	202.00	-24.2	2,753	-0.88%
2024/05/27	5.4	186.35	14.7	187.82	188.50	-9.2	2,731	-0.34%
2024/05/24	18	185.91	15.1	186.47	186.00	3	2,812	0.11%
2024/05/23	21.8	188.94	20.3	188.82	189.00	1.5	2,818	0.05%
2024/05/22	2.6	186.99	10.7	187.14	188.00	-8	2,806	-0.29%
2024/05/21	23	184.33	3.3	184.81	183.50	19.7	2,836	0.69%
2024/05/20	8.5	188.21	4.8	188.49	187.00	3.8	2,844	0.13%
2024/05/17	23.6	191.76	11.2	192.26	190.00	12.4	2,858	0.44%
2024/05/16	26	193.01	32.4	192.87	193.50	-6.5	2,900	-0.22%
2024/05/15	48	185.76	45	188.79	191.00	3	2,889	0.10%
2024/05/14	14.5	189.38	3.4	189.89	190.00	11.1	2,847	0.39%
2024/05/13	15	189.85	15.5	190.33	190.50	-0.5	2,844	-0.02%
2024/05/10	3.7	186.69	24	188.94	190.00	-20.3	2,841	-0.71%
2024/05/09	7.4	187.00	4.5	188.05	186.50	3	2,839	0.10%
2024/05/08	10.5	185.05	23.3	186.99	189.00	-12.8	2,854	-0.45%
2024/05/07	4.9	184.17	7.7	183.74	186.00	-2.9	2,866	-0.10%
2024/05/06	14.7	182.20	23.5	183.66	185.00	-8.7	2,875	-0.30%
2024/05/03	25.5	185.67	30.1	185.42	184.50	-4.6	2,850	-0.16%
2024/05/02	19.4	183.35	14.2	184.00	182.50	5.2	2,859	0.18%
2024/04/30	15.1	187.65	9.3	188.51	187.00	5.9	2,855	0.21%
2024/04/29	10.4	189.28	19.6	189.58	190.50	-9.2	2,864	-0.32%
2024/04/26	33.4	188.52	25.4	188.96	188.00	8	2,872	0.28%
2024/04/25	47.4	189.08	24.1	188.83	188.00	23.3	2,880	0.81%
2024/04/24	151.4	192.28	156	193.15	194.50	-4.6	2,849	-0.16%	大買/大賣/
2024/04/23	148.8	182.85	103.5	182.46	185.00	45.4	2,742	1.65%	大買/大賣/
2024/04/22	16.8	175.60	34.8	175.32	174.50	-18	2,657	-0.68%
2024/04/19	55.2	174.31	64.6	175.24	171.50	-9.4	2,634	-0.36%
2024/04/18	30.5	180.16	32	180.33	179.00	-1.5	2,557	-0.06%
2024/04/17	37.4	182.70	26.9	182.82	181.50	10.5	2,527	0.42%
2024/04/16	56.8	185.62	69	184.73	185.00	-12.2	2,493	-0.49%
2024/04/15	81.3	192.52	27.8	191.99	190.50	53.6	2,500	2.14%
2024/04/12	14.6	199.72	8.9	200.78	199.00	5.7	2,528	0.23%
2024/04/11	47.7	201.05	24.5	200.26	199.50	23.1	2,601	0.89%
2024/04/10	27.7	204.93	13.4	204.65	203.00	14.3	2,740	0.52%
2024/04/09	12.8	206.66	9.4	206.30	206.50	3.4	2,765	0.12%
2024/04/08	28.4	206.55	14.1	206.65	206.50	14.3	2,794	0.51%
2024/04/03	13.2	209.14	16.3	209.79	209.00	-3.1	2,805	-0.11%
2024/04/02	25.7	208.46	27.9	208.79	208.00	-2.2	2,809	-0.08%
2024/04/01	24.6	208.30	64.8	208.79	209.50	-40.2	2,812	-1.43%
2024/03/29	11.4	200.19	18.5	200.47	200.50	-7.2	2,785	-0.26%
2024/03/28	65.6	199.24	16.2	199.49	198.00	49.4	2,778	1.78%
2024/03/27	21.3	202.24	7.1	202.22	202.00	14.3	2,823	0.50%
2024/03/26	17.1	205.93	6.5	207.53	204.00	10.6	2,872	0.37%
2024/03/25	12.8	209.48	6.4	209.22	208.50	6.4	2,937	0.22%
2024/03/22	13.5	210.98	8	211.24	211.00	5.5	2,996	0.18%
2024/03/21	20	212.41	19.3	213.20	212.00	0.7	3,036	0.02%
2024/03/20	9.2	211.27	24.3	212.09	212.50	-15.1	3,096	-0.49%
2024/03/19	29.8	210.72	17.6	210.80	211.50	12.2	3,104	0.39%
2024/03/18	20.2	206.40	42.1	207.53	211.00	-21.8	3,115	-0.70%
2024/03/15	54.2	203.02	41.7	202.08	202.00	12.5	3,110	0.40%
2024/03/14	18.7	203.41	12.2	205.13	206.00	6.4	3,108	0.21%
2024/03/13	39.3	204.29	20.5	205.69	203.00	18.8	3,126	0.60%
2024/03/12	24.2	208.61	19	208.81	209.00	5.2	3,128	0.17%
2024/03/11	48.1	207.05	15.1	207.12	207.50	33.1	3,199	1.03%
2024/03/08	22.6	205.29	51.7	205.36	206.50	-29.1	3,322	-0.88%
2024/03/07	25	205.43	30.5	205.05	203.50	-5.5	3,378	-0.16%
2024/03/06	58	206.75	43.2	206.29	206.00	14.8	3,388	0.44%
2024/03/05	25.8	211.47	20.4	212.15	210.00	5.4	3,400	0.16%
2024/03/04	25.6	209.49	44.3	209.41	209.00	-18.7	3,442	-0.54%
2024/03/01	37.6	211.69	34.4	211.58	210.50	3.2	3,459	0.09%
2024/02/29	77.2	208.31	81.6	208.18	211.50	-4.4	3,458	-0.13%
2024/02/27	114.9	214.70	80.1	216.96	210.50	34.8	3,424	1.02%	大買/
2024/02/26	27.3	221.51	41.6	221.35	221.00	-14.3	3,357	-0.43%
2024/02/23	30.3	222.82	11.3	224.04	221.50	19	3,390	0.56%
2024/02/22	46.1	225.45	12.1	225.24	225.00	34.1	3,425	0.99%
2024/02/21	16.9	227.95	18.8	228.37	228.00	-1.9	3,411	-0.06%
2024/02/20	19.6	229.67	15.3	229.62	229.50	4.3	3,414	0.13%
2024/02/19	60.8	231.06	62.2	230.96	230.50	-1.4	3,454	-0.04%
2024/02/16	11.7	226.22	25.1	227.02	228.00	-13.4	3,462	-0.39%
2024/02/15	59.6	223.68	33.6	223.47	224.50	26	3,465	0.75%
2024/02/05	10.5	225.17	40.6	225.43	225.50	-30.1	3,451	-0.87%
2024/02/02	6.1	227.28	12.6	227.01	227.50	-6.5	3,491	-0.19%
2024/02/01	12.5	225.34	16.8	225.22	226.50	-4.3	3,533	-0.12%
2024/01/31	19.9	227.83	27.2	228.07	227.00	-7.4	3,579	-0.21%
2024/01/30	45.8	228.64	27.5	228.66	227.00	18.3	3,603	0.51%
2024/01/29	47.1	227.85	44.7	227.45	228.00	2.4	3,628	0.07%
2024/01/26	14.2	224.52	9.5	224.58	225.00	4.6	3,738	0.12%
2024/01/25	31	225.25	21.2	224.79	224.50	9.8	3,778	0.26%
2024/01/24	25.8	225.69	30.8	225.31	225.50	-5	3,781	-0.13%
2024/01/23	28.1	227.20	31.2	227.68	227.50	-3	3,825	-0.08%
2024/01/22	16.4	224.78	31.3	224.93	225.00	-14.9	3,827	-0.39%
2024/01/19	43.8	221.04	31.5	221.71	221.50	12.3	3,865	0.32%
2024/01/18	33	217.80	19.2	217.66	216.50	13.8	3,906	0.35%
2024/01/17	58.1	220.80	30.5	220.47	218.50	27.6	3,917	0.70%
2024/01/16	37.1	222.51	19.7	222.78	223.50	17.5	3,903	0.45%
2024/01/15	77.8	225.42	9.9	225.78	224.00	67.9	3,890	1.75%
2024/01/12	24.9	228.15	14.8	228.99	229.00	10.1	3,882	0.26%
2024/01/11	14.1	227.11	48.4	226.50	228.00	-34.3	3,931	-0.87%
2024/01/10	35.4	225.36	21.1	225.15	225.50	14.3	3,980	0.36%
2024/01/09	29.9	226.88	40.5	226.76	226.00	-10.5	3,991	-0.26%
2024/01/08	96.5	225.63	46.7	225.37	224.50	49.8	3,978	1.25%
2024/01/05	114.7	228.72	39.1	228.87	227.00	75.5	3,914	1.93%	大買/
2024/01/04	139	234.32	49	233.43	231.00	89.9	3,860	2.33%	大買/
2024/01/03	42.9	244.90	10.4	244.21	243.00	32.5	3,772	0.86%
2024/01/02	20.9	250.94	20.9	251.24	250.00	0	3,822	0.00%
2023/12/29	16.3	250.48	40.2	250.45	251.50	-23.9	3,818	-0.63%
2023/12/28	40.2	247.03	19.4	247.63	248.00	20.7	3,827	0.54%
2023/12/27	15.7	249.44	24.7	249.27	250.00	-9	3,836	-0.23%
2023/12/26	52.1	247.95	40.4	248.46	247.50	11.7	3,883	0.30%
2023/12/25	8.6	244.28	20	244.68	246.00	-11.4	3,936	-0.29%
2023/12/22	64.7	242.45	16.2	242.16	241.50	48.5	3,974	1.22%
2023/12/21	74	244.93	20.8	245.55	244.50	53.3	3,952	1.35%
2023/12/20	16.1	246.04	17.9	246.96	245.50	-1.8	3,964	-0.04%
2023/12/19	29	246.39	25.8	246.56	244.50	3.1	3,977	0.08%
2023/12/18	42.6	248.84	22.3	249.49	251.50	20.3	3,974	0.51%
2023/12/15	21.2	252.11	26.3	253.72	252.50	-5.2	4,052	-0.13%
2023/12/14	24.3	250.83	39.9	251.65	252.00	-15.6	4,078	-0.38%
2023/12/13	9.3	248.49	24.6	249.07	250.00	-15.3	4,157	-0.37%
2023/12/12	38.2	250.73	21.3	250.20	248.00	16.9	4,381	0.38%
2023/12/11	20.8	252.71	28	252.96	252.50	-7.2	4,415	-0.16%
2023/12/08	17.1	250.23	31.2	250.63	250.00	-14.1	4,443	-0.32%
2023/12/07	35.3	249.47	26.3	248.94	247.00	8.9	4,529	0.20%
2023/12/06	74.8	252.34	50.4	250.52	249.00	24.4	4,527	0.54%
2023/12/05	54.2	252.04	98.5	253.11	252.50	-44.3	4,476	-0.99%
2023/12/04	72.7	244.19	70.7	246.77	250.50	2	4,364	0.05%
2023/12/01	26.2	245.51	37	248.37	249.50	-10.9	4,269	-0.25%
2023/11/30	46.6	248.82	15.3	249.00	248.00	31.2	4,251	0.73%
2023/11/29	20.2	246.36	33.4	247.08	251.00	-13.2	4,252	-0.31%
2023/11/28	21.7	241.06	55.1	242.79	245.00	-33.4	4,208	-0.79%
2023/11/27	11.8	237.92	17.7	238.52	239.00	-5.9	4,170	-0.14%
2023/11/24	12.6	238.26	22.5	239.36	238.00	-9.9	4,195	-0.24%
2023/11/22	42.4	238.08	6.5	238.91	237.00	35.9	4,265	0.84%
2023/11/21	23.2	242.47	45.1	242.57	242.50	-21.9	4,264	-0.51%
2023/11/20	15.4	238.42	23.4	238.78	239.00	-8	4,280	-0.19%
2023/11/17	17.9	236.41	16.5	237.13	237.00	1.5	4,269	0.03%
2023/11/16	38.2	237.14	58.1	237.90	238.50	-19.9	4,271	-0.47%
2023/11/15	34	235.86	42.9	236.60	235.50	-8.8	4,240	-0.21%
2023/11/14	25.6	230.96	14.4	231.56	230.50	11.2	4,201	0.27%
2023/11/13	32.8	232.01	21	232.62	230.50	11.8	4,221	0.28%
2023/11/10	30.1	223.92	52.6	224.44	228.00	-22.5	4,226	-0.53%
2023/11/09	52.9	228.75	22.4	228.29	227.50	30.6	4,200	0.73%
2023/11/08	56.4	231.96	33.2	232.02	231.00	23.2	4,201	0.55%
2023/11/07	52	232.90	25.6	232.94	232.50	26.4	4,181	0.63%
2023/11/06	23.8	235.71	36.2	236.18	237.00	-12.4	4,201	-0.30%
2023/11/03	79.6	234.68	31.7	233.49	232.50	48	4,199	1.14%
2023/11/02	21.5	243.27	19.4	243.71	243.00	2.1	4,130	0.05%
2023/11/01	17.2	239.11	28.9	238.83	240.00	-11.7	4,126	-0.28%
2023/10/31	30.2	235.60	45.3	235.76	236.00	-15.1	4,181	-0.36%
2023/10/30	18.4	232.75	13.2	232.70	232.00	5.2	4,263	0.12%
2023/10/27	41.9	233.31	50.9	236.13	233.50	-9	4,309	-0.21%
2023/10/26	48.6	230.96	36.4	229.87	229.00	12.1	4,322	0.28%
2023/10/25	27.5	238.97	23.6	238.71	238.00	3.9	4,282	0.09%
2023/10/24	26.6	236.07	15.8	237.19	238.00	10.7	4,327	0.25%
2023/10/23	25	237.67	11.1	238.37	237.00	13.8	4,353	0.32%
2023/10/20	22.8	238.98	26.1	239.01	239.50	-3.3	4,398	-0.07%
2023/10/19	29.7	245.58	27.3	246.04	242.50	2.3	4,421	0.05%
2023/10/18	28.1	250.51	17.9	252.69	250.50	10.2	4,439	0.23%
2023/10/17	10.3	256.49	15.7	257.26	255.50	-5.4	4,458	-0.12%
2023/10/16	15.3	251.70	12.1	253.25	253.00	3.2	4,580	0.07%
2023/10/13	7.5	257.05	10.9	258.66	257.00	-3.4	4,789	-0.07%
2023/10/12	23.8	257.50	13	256.76	256.50	10.8	4,835	0.22%
2023/10/11	15.3	256.83	44	258.11	260.00	-28.7	4,923	-0.58%
2023/10/06	71.9	256.33	17.1	253.37	251.50	54.8	5,040	1.09%
2023/10/05	39.2	262.84	22.1	261.13	260.50	17.1	5,050	0.34%
2023/10/04	24.9	257.31	24.3	259.95	264.00	0.6	5,058	0.01%
2023/10/03	34.2	265.70	20.9	265.26	262.00	13.3	5,070	0.26%
2023/10/02	18.9	268.82	28.6	269.76	267.50	-9.7	5,179	-0.19%
2023/09/28	56.3	268.70	60.9	267.65	266.50	-4.6	5,182	-0.09%
2023/09/27	30.2	263.28	30.7	263.83	265.00	-0.4	5,166	-0.01%
2023/09/26	52.7	265.85	49.9	264.52	263.00	2.7	5,193	0.05%
2023/09/25	55.8	268.99	70.5	268.61	269.00	-14.6	5,186	-0.28%
2023/09/22	79.8	260.33	90.6	264.02	267.00	-10.9	5,138	-0.21%
2023/09/21	41.7	261.34	60.2	261.81	263.50	-18.5	5,088	-0.36%
2023/09/20	78.4	264.75	77.5	262.85	260.50	0.9	5,100	0.02%
2023/09/19	58	273.78	61.6	273.29	271.00	-3.6	5,047	-0.07%
2023/09/18	70.2	272.91	89.4	272.79	272.50	-19.3	4,983	-0.39%
2023/09/15	87	268.50	244.9	268.09	272.00	-157.9	4,889	-3.23%	大賣/鉅額交易
2023/09/14	54.3	259.33	37.2	258.47	259.00	17.1	4,683	0.36%
2023/09/13	60.1	260.07	58.1	258.24	257.50	2.1	4,665	0.04%
2023/09/12	54.5	256.85	110.4	257.87	260.50	-56	4,689	-1.19%	大賣/
2023/09/11	19.5	249.87	31.1	250.69	251.00	-11.5	4,724	-0.24%
2023/09/08	37	248.10	32.5	248.97	249.00	4.5	4,791	0.09%
2023/09/07	28.5	250.05	38	250.21	250.00	-9.5	4,860	-0.20%
2023/09/06	19.3	248.36	16.3	248.63	249.00	3	4,890	0.06%
2023/09/05	25.9	248.12	27.5	248.32	248.00	-1.5	4,945	-0.03%
2023/09/04	22.4	244.81	50.6	246.63	250.00	-28.2	5,054	-0.56%
2023/09/01	19.9	241.34	30.3	242.70	243.00	-10.5	5,138	-0.20%
2023/08/31	15	241.97	11.6	242.23	241.50	3.3	5,234	0.06%
2023/08/30	40.7	244.14	43.2	244.27	243.00	-2.5	5,299	-0.05%
2023/08/29	58.9	242.51	52.9	243.18	244.00	6	5,405	0.11%
2023/08/28	30.9	237.32	26.3	236.30	236.50	4.6	5,416	0.09%
2023/08/25	20.9	232.53	8	232.19	231.00	12.9	5,489	0.24%
2023/08/24	28.5	239.36	41.1	236.44	239.50	-12.6	5,579	-0.23%
2023/08/23	9.5	229.87	12.7	230.41	230.50	-3.2	5,698	-0.06%
2023/08/22	22.3	230.02	17.3	229.83	229.50	4.9	5,872	0.08%
2023/08/21	28	228.90	24.5	228.67	228.00	3.5	6,151	0.06%
2023/08/18	41.7	233.09	10.4	230.90	231.00	31.3	6,247	0.50%
2023/08/17	28.1	233.64	30.1	234.33	236.50	-2	6,326	-0.03%
2023/08/16	34.8	236.59	35.6	238.89	236.00	-0.8	6,441	-0.01%
2023/08/15	16.8	235.53	25.3	235.20	236.50	-8.5	6,553	-0.13%
2023/08/14	43.9	232.42	43.2	231.81	232.00	0.8	6,639	0.01%
2023/08/11	29.7	239.03	30.5	239.34	238.50	-0.8	6,726	-0.01%
2023/08/10	46.6	240.80	17.1	240.06	238.50	29.5	6,828	0.43%
2023/08/09	25.1	247.48	29.8	248.74	247.00	-4.8	6,830	-0.07%
2023/08/08	76.5	246.47	46.5	245.84	245.00	30	6,867	0.44%
2023/08/07	43.3	252.40	20.4	251.68	250.50	22.9	6,877	0.33%
2023/08/04	57.6	250.09	32.8	252.28	252.50	24.8	6,923	0.36%
2023/08/02	50.4	252.09	61.4	254.51	251.50	-11	7,040	-0.16%
2023/08/01	24.9	250.57	35.8	252.80	249.50	-10.9	7,091	-0.15%
2023/07/31	97.5	252.51	40.2	248.85	248.00	57.3	7,135	0.80%
2023/07/28	14.6	251.83	29.6	251.80	254.50	-15	7,229	-0.21%
2023/07/27	59	251.05	64.3	251.67	250.00	-5.3	7,271	-0.07%
2023/07/26	43.9	257.95	44.9	257.10	254.50	-1	7,344	-0.01%
2023/07/25	47	261.23	46.4	262.54	258.00	0.7	7,480	0.01%
2023/07/24	49.5	262.82	67	262.61	261.50	-17.6	7,518	-0.23%
2023/07/21	92.8	259.81	62.9	259.59	258.00	29.9	7,599	0.39%
2023/07/20	55.5	269.79	77.5	270.43	267.00	-22	7,689	-0.29%
2023/07/19	133.9	272.82	99	270.21	266.50	34.9	7,723	0.45%	大買/
2023/07/18	141.9	274.28	192.6	272.84	275.50	-50.7	7,678	-0.66%	大買/大賣/
2023/07/17	28.8	263.74	51.5	263.21	262.50	-22.7	7,491	-0.30%
2023/07/14	107.4	268.19	85.5	267.17	266.00	21.9	7,540	0.29%	大買/
2023/07/13	152.1	265.67	148.3	265.57	264.50	3.8	7,468	0.05%	大買/大賣/
2023/07/12	82.8	250.92	59.6	252.49	254.50	23.2	7,352	0.31%
2023/07/11	31.6	246.33	28.9	247.05	247.00	2.7	7,336	0.04%
2023/07/10	37.3	245.65	40.2	244.23	243.50	-2.9	7,441	-0.04%
2023/07/07	126.6	248.88	86.1	247.69	246.50	40.5	7,447	0.54%	大買/
2023/07/06	58.4	258.40	31	257.07	255.50	27.4	7,352	0.37%
2023/07/05	58.3	263.19	43.6	263.87	261.50	14.7	7,356	0.20%
2023/07/04	94.9	262.70	37.3	262.72	262.00	57.6	7,334	0.79%
2023/07/03	62.5	268.42	41.1	268.69	270.00	21.4	7,384	0.29%
2023/06/30	43.1	262.79	39.3	263.59	264.00	3.8	7,531	0.05%
2023/06/29	62	263.35	53.4	263.16	262.50	8.7	7,637	0.11%
2023/06/28	128.4	267.20	85.3	263.52	262.00	43.1	7,679	0.56%	大買/
2023/06/27	91.5	272.08	71.1	272.60	268.50	20.4	7,779	0.26%
2023/06/26	25.1	274.56	21.1	275.57	275.00	4	7,818	0.05%
2023/06/21	37	279.38	41.9	280.01	278.00	-5	8,025	-0.06%
2023/06/20	63.3	279.14	66.2	281.45	281.50	-2.9	8,127	-0.04%
2023/06/19	30.1	277.99	10.5	278.84	278.00	19.5	8,249	0.24%
2023/06/16	93.7	279.62	73.9	279.64	279.50	19.8	8,322	0.24%
2023/06/15	180.3	282.63	66.1	284.17	281.00	114.2	8,296	1.38%	大買/鉅額交易
2023/06/14	92.9	293.87	100.2	294.11	293.50	-7.4	8,249	-0.09%
2023/06/13	61.2	290.32	104.5	291.78	293.00	-43.2	8,253	-0.52%	大賣/
2023/06/12	57.9	282.95	72.5	284.24	286.00	-14.6	8,243	-0.18%
2023/06/09	99	282.80	72.7	283.82	284.50	26.3	8,308	0.32%
2023/06/08	143.4	283.11	95.5	282.01	282.00	48	8,401	0.57%	大買/
2023/06/07	180.5	292.42	98.5	291.57	290.00	82.1	8,463	0.97%	大買/
2023/06/06	130.8	298.78	43.8	297.40	296.50	87.1	8,514	1.02%	大買/
2023/06/05	85.2	306.50	66.3	306.30	305.00	18.9	8,504	0.22%
2023/06/02	56.4	303.90	137.5	305.27	308.00	-81.1	8,495	-0.96%	大賣/
2023/06/01	81.2	299.05	45.5	299.32	298.50	35.7	8,464	0.42%
2023/05/31	66.8	299.27	105.2	299.98	303.00	-38.4	8,667	-0.44%	大賣/
2023/05/30	112.2	296.23	77.4	296.15	294.00	34.7	8,725	0.40%	大買/
2023/05/29	150.6	302.64	123.8	305.07	302.50	26.8	8,686	0.31%	大買/大賣/
2023/05/26	144.4	307.87	112.7	306.04	303.00	31.6	8,597	0.37%	大買/大賣/
2023/05/25	189.8	302.98	233.3	302.13	302.50	-43.6	8,464	-0.51%	大買/大賣/
2023/05/24	77	288.60	77.7	289.06	292.00	-0.8	8,223	-0.01%
2023/05/23	57.4	284.75	107.8	285.37	289.00	-50.4	8,138	-0.62%	大賣/
2023/05/22	175.2	284.31	89.9	282.85	281.50	85.3	8,079	1.06%	大買/
2023/05/19	53	290.64	130.1	290.69	293.00	-77.2	7,965	-0.97%	大賣/
2023/05/18	85.4	288.58	69.3	288.06	285.50	16	7,929	0.20%
2023/05/17	101.4	288.21	72.3	288.60	286.50	29.1	7,927	0.37%	大買/
2023/05/16	90.5	288.74	129	289.21	288.50	-38.4	7,854	-0.49%	大賣/
2023/05/15	42.9	284.04	38	282.61	281.00	4.9	7,773	0.06%
2023/05/12	52	283.43	82.4	283.02	287.00	-30.4	7,789	-0.39%
2023/05/11	44.5	281.82	62.9	280.94	278.00	-18.4	7,758	-0.24%
2023/05/10	70.5	283.31	48.9	283.67	282.50	21.6	7,761	0.28%
2023/05/09	72.9	285.69	152.6	285.81	287.50	-79.7	7,767	-1.03%	大賣/
2023/05/08	93.1	283.30	146.4	283.15	281.00	-53.3	7,773	-0.69%	大賣/
2023/05/05	58.3	276.18	112.9	275.83	277.50	-54.6	7,758	-0.70%	大賣/
2023/05/04	131	269.36	106.3	269.87	272.50	24.7	7,857	0.31%	大買/大賣/
2023/05/03	70.8	275.58	94.6	277.12	276.00	-23.8	7,900	-0.30%
2023/05/02	81.7	277.88	98.6	277.59	277.50	-16.9	7,915	-0.21%
2023/04/28	108	274.69	139.2	275.02	274.50	-31.2	7,942	-0.39%	大買/大賣/
2023/04/27	92.4	265.83	86.1	265.42	266.50	6.3	7,815	0.08%
2023/04/26	95.9	263.83	149.9	263.21	269.00	-54	7,812	-0.69%	大賣/
2023/04/25	115.3	266.36	111.9	264.59	258.00	3.4	7,838	0.04%	大買/大賣/
2023/04/24	52.9	261.88	81.1	263.11	268.50	-28.2	7,743	-0.36%
2023/04/21	74.9	259.74	86.3	259.86	260.00	-11.5	7,734	-0.15%
2023/04/20	60.7	256.20	54.8	255.90	255.00	5.9	7,732	0.08%
2023/04/19	116.7	257.97	67.8	256.04	254.00	48.9	7,858	0.62%	大買/
2023/04/18	47.4	263.58	46.1	264.05	263.00	1.2	7,907	0.02%
2023/04/17	60.5	261.69	65.9	263.39	264.50	-5.4	8,079	-0.07%
2023/04/14	73.2	264.21	68.3	263.38	263.00	4.9	8,253	0.06%
2023/04/13	170	268.09	131.2	266.76	264.00	38.8	8,265	0.47%	大買/大賣/
2023/04/12	64.1	273.14	51.4	273.65	274.50	12.7	8,201	0.15%
2023/04/11	80.9	275.46	49.8	275.73	274.00	31.1	8,246	0.38%
2023/04/10	53.8	273.67	57.7	274.24	275.50	-4	8,270	-0.05%
2023/04/07	49.2	275.12	29.5	274.72	274.00	19.7	8,272	0.24%
2023/04/06	101.7	273.75	59.9	274.17	274.50	41.8	8,283	0.50%	大買/
2023/03/31	188.1	284.40	172	284.45	283.00	16.1	8,310	0.19%	大買/大賣/
2023/03/30	134	280.03	181	279.91	281.00	-47	8,315	-0.57%	大買/大賣/
2023/03/29	92.8	274.42	69.4	274.10	272.00	23.4	8,478	0.28%
2023/03/28	156.1	278.43	92.9	276.14	273.50	63.3	8,836	0.72%	大買/
2023/03/27	130.7	284.48	111.1	284.75	285.50	19.6	8,862	0.22%	大買/大賣/
2023/03/24	159.6	286.78	189	286.97	286.50	-29.3	9,014	-0.33%	大買/大賣/
2023/03/23	70.7	277.54	86.9	277.87	280.50	-16.2	8,871	-0.18%
2023/03/22	55.4	276.21	64.6	276.27	275.50	-9.2	8,921	-0.10%
2023/03/21	84.3	267.30	84.8	267.61	269.00	-0.5	8,944	-0.01%
2023/03/20	15.9	263.66	35.4	263.61	262.50	-19.6	8,933	-0.22%
2023/03/17	47.6	262.15	63.8	262.59	261.00	-16.2	9,094	-0.18%
2023/03/16	86.2	259.31	86.8	259.84	259.00	-0.6	9,229	-0.01%
2023/03/15	77.1	262.84	66.9	261.76	259.50	10.2	9,580	0.11%
2023/03/14	130.1	261.61	115.3	261.31	260.00	14.8	9,712	0.15%	大買/大賣/
2023/03/13	135.2	261.61	147.2	262.50	266.00	-11.9	9,889	-0.12%	大買/大賣/
2023/03/10	138.7	263.98	162.1	264.73	260.00	-23.4	9,931	-0.24%	大買/大賣/
2023/03/09	138.8	266.57	203.6	266.80	266.50	-64.8	10,174	-0.64%	大買/大賣/
2023/03/08	80	261.67	134	260.43	263.00	-54	10,063	-0.54%	大賣/
2023/03/07	51.2	257.80	80.4	258.20	258.50	-29.2	10,084	-0.29%
2023/03/06	120.2	262.36	108.4	262.41	261.00	11.8	10,128	0.12%	大買/大賣/
2023/03/03	248.4	260.01	300.3	260.21	259.00	-51.9	10,261	-0.51%	大買/大賣/
2023/03/02	84.8	246.62	153.5	247.19	250.50	-68.8	10,165	-0.68%	大賣/
2023/03/01	96	235.97	87.3	236.88	240.50	8.7	10,116	0.09%
2023/02/24	116	238.00	42.2	238.14	235.00	73.8	10,158	0.73%	大買/
2023/02/23	48	241.04	45.8	241.79	243.00	2.2	10,183	0.02%
2023/02/22	82	241.74	41.5	241.36	240.00	40.5	10,408	0.39%
2023/02/21	38.1	245.50	34	245.80	247.00	4.1	10,602	0.04%
2023/02/20	74.3	246.48	63.4	245.45	244.00	10.9	10,845	0.10%
2023/02/17	49	245.09	41.5	245.31	245.50	7.4	11,153	0.07%
2023/02/16	117.8	246.22	112.9	246.89	247.50	4.9	11,793	0.04%	大買/大賣/
2023/02/15	104.1	237.90	119.2	239.05	244.00	-15.2	11,900	-0.13%	大買/大賣/
2023/02/14	58.2	237.95	113	238.51	238.50	-54.8	11,952	-0.46%	大賣/
2023/02/13	74.6	235.45	51.6	235.54	233.00	23	12,322	0.19%
2023/02/10	81.9	239.21	43.4	238.03	237.00	38.5	12,572	0.31%
2023/02/09	51.2	242.93	53.1	243.10	243.00	-1.9	12,694	-0.01%
2023/02/08	73.2	245.26	51	244.88	244.00	22.1	12,976	0.17%
2023/02/07	66.1	242.05	80.6	242.62	244.00	-14.6	13,058	-0.11%
2023/02/06	160.1	241.28	120.7	241.11	239.00	39.4	13,207	0.30%	大買/大賣/
2023/02/03	142.5	258.50	72.3	258.75	255.00	70.2	13,161	0.53%	大買/
2023/02/02	127.8	259.77	109.3	260.23	264.50	18.4	13,207	0.14%	大買/大賣/
2023/02/01	135.9	253.91	133.9	254.22	255.50	2	13,225	0.02%	大買/大賣/
2023/01/31	85.5	244.20	60.3	244.81	243.00	25.3	13,197	0.19%
2023/01/30	73.1	243.25	132.8	243.56	246.00	-59.7	13,404	-0.45%	大賣/
2023/01/17	39.2	232.67	57.5	233.50	234.50	-18.3	13,495	-0.14%
2023/01/16	78.8	232.60	67.6	233.64	233.00	11.2	13,839	0.08%
2023/01/13	157.5	233.51	153.5	233.12	230.00	4	14,000	0.03%	大買/大賣/
2023/01/12	96.8	234.58	76.9	233.81	232.00	19.9	14,152	0.14%
2023/01/11	70.6	236.30	56.3	235.22	234.00	14.2	14,447	0.10%
2023/01/10	109.6	233.47	91.2	233.92	236.50	18.5	14,660	0.13%	大買/
2023/01/09	126.7	233.80	124.7	234.45	236.00	2	14,843	0.01%	大買/大賣/
2023/01/06	99.9	224.47	138.9	224.63	227.50	-39	14,819	-0.26%	大賣/
2023/01/05	178.2	221.56	193.8	220.84	219.50	-15.7	14,815	-0.11%	大買/大賣/
2023/01/04	234.3	226.11	131.1	224.44	223.00	103.1	14,728	0.70%	大買/大賣/鉅額交易
2023/01/03	83.4	228.12	110.8	229.72	233.00	-27.4	14,662	-0.19%	大賣/
2022/12/30	99.3	230.87	75.6	229.62	227.00	23.7	14,732	0.16%
2022/12/29	117.2	229.51	128.7	230.10	231.00	-11.5	14,768	-0.08%	大買/大賣/
2022/12/28	103.9	235.43	114.6	233.99	231.50	-10.7	14,913	-0.07%	大買/大賣/
2022/12/27	59.4	240.19	66.9	240.16	238.00	-7.5	15,074	-0.05%
2022/12/26	65.1	238.32	51.6	238.29	237.00	13.5	15,149	0.09%
2022/12/23	163.2	240.28	165	240.55	242.00	-1.8	15,276	-0.01%	大買/大賣/
2022/12/22	159.3	239.06	156.7	238.38	243.00	2.6	15,283	0.02%	大買/大賣/
2022/12/21	207.8	238.14	185.3	236.90	237.00	22.5	15,279	0.15%	大買/大賣/
2022/12/20	236	244.45	227.8	243.20	241.50	8.2	15,189	0.05%	大買/大賣/
2022/12/19	92.9	258.74	87.9	258.58	257.00	5	14,930	0.03%
2022/12/16	168.9	262.05	128	262.38	260.00	40.9	14,855	0.28%	大買/大賣/
2022/12/15	60.8	273.05	57.8	272.95	274.00	3	14,757	0.02%
2022/12/14	144.3	272.58	150	272.98	274.00	-5.7	14,743	-0.04%	大買/大賣/
2022/12/13	168.5	277.43	129.5	275.12	270.00	39	14,790	0.26%	大買/大賣/
2022/12/12	85.6	279.62	73.1	279.91	281.00	12.4	14,675	0.08%
2022/12/09	223.4	287.65	154	284.56	281.50	69.4	14,751	0.47%	大買/大賣/
2022/12/08	198.4	282.48	215.4	282.88	287.00	-16.9	14,641	-0.12%	大買/大賣/
2022/12/07	321.8	287.54	254.8	285.45	278.50	67	14,622	0.46%	大買/大賣/
2022/12/06	204.2	310.15	188.4	308.99	304.50	15.8	14,293	0.11%	大買/大賣/
2022/12/05	289.6	308.46	309.3	308.99	310.50	-19.7	14,155	-0.14%	大買/大賣/
2022/12/02	160.7	289.66	228.6	290.91	295.50	-67.9	13,957	-0.49%	大買/大賣/
2022/12/01	202.8	287.40	236.6	288.58	286.50	-33.9	13,977	-0.24%	大買/大賣/
2022/11/30	47.6	268.03	73	268.28	269.50	-25.4	13,656	-0.19%
2022/11/29	124.7	267.94	110	267.97	267.00	14.7	13,768	0.11%	大買/大賣/
2022/11/28	84.9	270.64	66.3	271.33	273.00	18.6	13,889	0.13%
2022/11/25	188.7	274.05	216.2	274.25	271.00	-27.5	14,066	-0.20%	大買/大賣/
2022/11/24	109.4	265.57	137.6	265.28	270.00	-28.2	13,891	-0.20%	大買/大賣/
2022/11/23	108.1	261.98	109.8	260.73	259.00	-1.7	13,814	-0.01%	大買/大賣/
2022/11/22	84.8	260.95	96	261.47	262.00	-11.2	13,857	-0.08%
2022/11/21	91	260.56	114.5	261.28	261.00	-23.4	13,867	-0.17%	大賣/
2022/11/18	223.5	263.13	179.3	260.90	258.00	44.2	13,855	0.32%	大買/大賣/
2022/11/17	229.8	269.37	192.3	269.80	267.50	37.4	13,777	0.27%	大買/大賣/
2022/11/16	278.1	268.90	249	269.56	272.50	29	13,810	0.21%	大買/大賣/
2022/11/15	358.1	265.43	325.3	266.00	270.50	32.8	13,909	0.24%	大買/大賣/
2022/11/14	446.8	264.74	407.2	265.48	263.00	39.6	13,834	0.29%	大買/大賣/
2022/11/11	0.3	256.50	136.9	256.50	256.50	-136.6	13,368	-1.02%	大賣/鉅額交易
2022/11/10	129.5	232.93	110.5	233.14	233.50	19	13,309	0.14%	大買/大賣/
2022/11/09	328	230.61	377	230.46	234.50	-49	13,340	-0.37%	大買/大賣/
2022/11/08	176.5	221.66	203	221.83	219.00	-26.5	13,260	-0.20%	大買/大賣/
2022/11/07	137.8	215.88	110	216.06	214.50	27.9	13,156	0.21%	大買/大賣/
2022/11/04	249.3	213.10	215.4	214.15	217.00	33.9	13,147	0.26%	大買/大賣/
2022/11/03	126.6	215.39	113.5	215.72	217.00	13.1	12,958	0.10%	大買/大賣/
2022/11/02	123.3	213.31	183.9	212.86	217.50	-60.6	12,985	-0.47%	大買/大賣/
2022/11/01	166	209.82	125.3	210.10	208.50	40.7	12,849	0.32%	大買/大賣/
2022/10/31	142.8	211.93	151.3	211.96	211.50	-8.5	12,874	-0.07%	大買/大賣/
2022/10/28	136.4	207.73	156.1	209.04	208.50	-19.7	12,879	-0.15%	大買/大賣/
2022/10/27	119.2	203.33	136	203.90	207.00	-16.9	12,750	-0.13%	大買/大賣/
2022/10/26	252.3	202.30	229.5	200.80	199.50	22.8	12,741	0.18%	大買/大賣/
2022/10/25	265.9	208.46	215.5	208.41	207.00	50.5	12,665	0.40%	大買/大賣/
2022/10/24	321.7	207.26	460	207.90	207.50	-138.3	12,654	-1.09%	大買/大賣/鉅額交易
2022/10/21	316.1	200.46	232.2	200.15	195.00	83.9	12,710	0.66%	大買/大賣/
2022/10/20	267.5	198.40	243.1	198.58	199.50	24.3	12,735	0.19%	大買/大賣/
2022/10/19	293.5	206.80	287.6	206.62	205.00	5.9	12,665	0.05%	大買/大賣/
2022/10/18	245.5	199.37	228	199.44	201.00	17.6	12,497	0.14%	大買/大賣/
2022/10/17	234.6	190.87	209.8	192.01	195.00	24.7	12,474	0.20%	大買/大賣/
2022/10/14	91.6	192.53	160.6	192.62	195.50	-69	12,509	-0.55%	大賣/
2022/10/13	127.5	183.46	128	181.98	178.00	-0.5	12,619	0.00%	大買/大賣/
2022/10/12	131.4	188.94	126.4	190.08	189.00	5	12,571	0.04%	大買/大賣/
2022/10/11	87.2	191.94	75.6	190.72	187.50	11.6	12,616	0.09%
2022/10/07	137.8	204.27	131.4	204.52	204.00	6.4	12,604	0.05%	大買/大賣/
2022/10/06	78.4	202.96	99.9	203.08	207.00	-21.4	12,628	-0.17%
2022/10/05	175.2	202.97	210.6	202.20	200.50	-35.4	12,668	-0.28%	大買/大賣/
2022/10/04	153.6	195.45	180.6	196.61	198.00	-27	12,570	-0.21%	大買/大賣/
2022/10/03	137.3	187.25	126.2	187.72	188.50	11.1	12,519	0.09%	大買/大賣/
2022/09/30	135.3	185.60	166	184.03	189.00	-30.7	12,630	-0.24%	大買/大賣/
2022/09/29	148.2	187.93	158.3	188.29	186.00	-10.1	12,684	-0.08%	大買/大賣/
2022/09/28	119.1	191.73	91.9	190.76	187.00	27.2	12,715	0.21%	大買/
2022/09/27	138.4	196.32	132	195.79	200.00	6.5	12,759	0.05%	大買/大賣/
2022/09/26	112.2	197.71	132.4	197.78	193.00	-20.2	12,737	-0.16%	大買/大賣/
2022/09/23	85.8	207.23	99.5	206.75	205.00	-13.7	12,722	-0.11%
2022/09/22	114.8	208.77	91.7	208.25	207.00	23.1	12,698	0.18%	大買/
2022/09/21	117.1	217.28	95.4	217.19	216.00	21.7	12,641	0.17%	大買/
2022/09/20	223	218.63	183.5	219.34	220.50	39.5	12,644	0.31%	大買/大賣/
2022/09/19	107.7	222.95	141.9	223.14	222.00	-34.2	12,513	-0.27%	大買/大賣/
2022/09/16	168.9	223.97	143.1	223.64	221.50	25.8	12,492	0.21%	大買/大賣/
2022/09/15	114.2	230.63	127.1	231.32	228.00	-13	12,403	-0.10%	大買/大賣/
2022/09/14	191.5	228.83	119.6	228.82	229.50	71.9	12,408	0.58%	大買/大賣/
2022/09/13	98	243.87	83.5	243.69	240.00	14.6	12,285	0.12%
2022/09/12	41.9	248.12	40.1	248.18	246.50	1.9	12,262	0.02%
2022/09/08	110.6	243.01	99	243.16	242.00	11.6	12,336	0.09%	大買/
2022/09/07	196.2	242.11	180.1	241.79	242.00	16.1	12,397	0.13%	大買/大賣/
2022/09/06	151.1	252.18	134.4	252.32	250.50	16.7	12,319	0.14%	大買/大賣/
2022/09/05	175.9	249.53	198	250.28	247.50	-22.1	12,305	-0.18%	大買/大賣/
2022/09/02	194.6	245.90	184	247.21	243.00	10.6	12,206	0.09%	大買/大賣/
2022/09/01	313.5	253.96	194.2	248.55	244.50	119.3	12,032	0.99%	大買/大賣/鉅額交易
2022/08/31	87.5	266.54	86.3	267.44	270.50	1.2	11,794	0.01%
2022/08/30	121.8	266.36	100.1	267.01	267.50	21.7	11,767	0.18%	大買/
2022/08/29	197.9	262.74	182.3	262.18	266.50	15.6	11,715	0.13%	大買/大賣/
2022/08/26	131.6	281.30	154.9	281.74	278.00	-23.3	11,605	-0.20%	大買/大賣/
2022/08/25	168.7	274.88	144.4	275.08	276.00	24.3	11,562	0.21%	大買/大賣/
2022/08/24	250.3	271.21	237.9	271.33	270.00	12.3	11,603	0.11%	大買/大賣/
2022/08/23	231.8	279.45	223.2	278.25	274.00	8.6	11,453	0.07%	大買/大賣/
2022/08/22	381.5	296.76	298.7	295.88	288.00	82.8	11,245	0.74%	大買/大賣/
2022/08/19	205.7	289.25	233.3	289.92	295.00	-27.6	10,925	-0.25%	大買/大賣/
2022/08/18	233.5	273.65	238.1	275.49	281.50	-4.6	10,763	-0.04%	大買/大賣/
2022/08/17	149	278.78	154.7	279.20	278.00	-5.7	10,705	-0.05%	大買/大賣/
2022/08/16	200.3	280.46	161.8	279.68	277.00	38.5	10,591	0.36%	大買/大賣/
2022/08/15	228.9	276.65	275.4	277.01	282.00	-46.6	10,432	-0.45%	大買/大賣/
2022/08/12	115.6	260.40	142	259.84	261.50	-26.4	10,094	-0.26%	大買/大賣/
2022/08/11	145.9	254.77	196.9	255.43	254.00	-50.9	9,930	-0.51%	大買/大賣/
2022/08/10	144.8	249.94	130.7	249.32	245.50	14.1	9,778	0.14%	大買/大賣/
2022/08/09	212.6	249.40	194.6	249.77	249.00	18	9,654	0.19%	大買/大賣/
2022/08/08	186.4	241.47	190	242.41	246.50	-3.6	9,525	-0.04%	大買/大賣/
2022/08/05	154.1	243.95	191	244.59	244.00	-36.9	9,468	-0.39%	大買/大賣/
2022/08/04	294.5	235.61	283.6	235.68	234.50	10.9	9,353	0.12%	大買/大賣/
2022/08/03	125	235.64	118	234.84	234.00	6.9	9,176	0.08%	大買/大賣/
2022/08/02	150.3	235.27	139.6	235.75	238.00	10.7	9,128	0.12%	大買/大賣/
2022/08/01	211.9	237.94	237.1	238.27	243.50	-25.2	8,992	-0.28%	大買/大賣/
2022/07/29	279.5	242.90	266.3	242.57	240.50	13.2	8,840	0.15%	大買/大賣/
2022/07/28	417	247.14	332.9	244.52	238.50	84.1	8,673	0.97%	大買/大賣/
2022/07/27	315.8	259.17	311.9	258.29	263.50	3.9	8,248	0.05%	大買/大賣/
2022/07/26	245.7	262.98	229.2	261.72	254.50	16.6	7,993	0.21%	大買/大賣/
2022/07/25	181.2	276.33	148.3	276.56	272.00	32.9	7,811	0.42%	大買/大賣/
2022/07/22	283.2	283.17	231.7	282.26	278.50	51.5	7,679	0.67%	大買/大賣/
2022/07/21	326.2	276.83	298.8	277.01	282.00	27.4	7,498	0.36%	大買/大賣/
2022/07/20	198.7	265.11	240.4	265.05	266.50	-41.8	7,230	-0.58%	大買/大賣/
2022/07/19	117.2	256.17	109.2	255.80	253.00	8	7,063	0.11%	大買/大賣/
2022/07/18	149.5	257.11	169.5	258.13	259.00	-20	7,012	-0.28%	大買/大賣/
2022/07/15	222.7	249.09	214.4	249.99	253.50	8.4	6,872	0.12%	大買/大賣/
2022/07/14	219.1	240.83	240.5	242.04	247.00	-21.4	6,744	-0.32%	大買/大賣/
2022/07/13	176.8	247.12	180.2	246.68	242.00	-3.4	6,583	-0.05%	大買/大賣/
2022/07/12	201.7	240.69	192.3	240.68	238.50	9.4	6,465	0.15%	大買/大賣/
2022/07/11	193.2	253.12	152.1	252.56	248.50	41.1	6,373	0.65%	大買/大賣/
2022/07/08	224.5	259.34	242.5	258.82	262.00	-18	6,216	-0.29%	大買/大賣/
2022/07/07	202	246.66	213.6	246.39	251.50	-11.6	5,992	-0.19%	大買/大賣/
2022/07/06	161.9	246.46	149.1	247.29	243.00	12.8	5,833	0.22%	大買/大賣/
2022/07/05	170.3	243.98	182.2	246.25	247.00	-11.9	5,761	-0.21%	大買/大賣/
2022/07/04	178.2	250.61	173.3	250.75	244.00	4.9	5,570	0.09%	大買/大賣/
2022/07/01	123.8	253.19	159.4	251.72	244.00	-35.6	5,428	-0.66%	大買/大賣/
2022/06/30	65.9	265.63	62.2	263.27	260.50	3.6	5,294	0.07%
2022/06/29	85.1	277.36	58.1	275.87	273.50	27	5,213	0.52%
2022/06/28	58.8	294.19	38.4	292.62	289.50	20.4	5,134	0.40%
2022/06/27	16.2	303.01	39.3	306.45	312.50	-23.1	5,099	-0.45%
2022/06/24	40.5	289.39	37.1	286.69	284.50	3.4	5,038	0.07%
2022/06/23	122.3	290.20	120.7	290.07	286.50	1.7	4,981	0.03%	大買/大賣/
2022/06/22	93.7	302.35	78.2	298.30	294.00	15.5	4,931	0.31%
2022/06/21	73	309.19	78.3	308.45	314.00	-5.3	4,846	-0.11%
2022/06/20	90.2	309.28	82.9	308.13	299.00	7.4	4,812	0.15%
2022/06/17	111.3	315.07	109.3	316.08	316.00	2	4,736	0.04%	大買/大賣/
2022/06/16	109	326.88	111	325.60	316.00	-2	4,613	-0.04%	大買/大賣/
2022/06/15	181.4	334.70	168.7	332.66	329.50	12.7	4,489	0.28%	大買/大賣/
2022/06/14	76.9	341.30	74.8	343.21	343.00	2.2	4,421	0.05%
2022/06/13	94.2	346.24	67.3	345.81	345.00	26.9	4,377	0.61%
2022/06/10	78.4	362.17	61.5	363.75	365.00	16.9	4,379	0.39%
2022/06/09	38.3	371.57	61.2	371.92	372.00	-22.9	4,350	-0.53%
2022/06/08	36.6	367.97	35.3	367.88	365.00	1.3	4,333	0.03%
2022/06/07	44.8	367.32	34.1	367.62	367.50	10.6	4,335	0.25%
2022/06/06	38.4	375.44	39	376.44	373.00	-0.6	4,331	-0.01%
2022/06/02	64.2	366.96	62.6	368.61	372.00	1.6	4,373	0.04%
2022/06/01	135.6	378.07	64.5	373.91	371.00	71.1	4,385	1.62%	大買/
2022/05/31	50.5	392.63	48.2	392.72	394.50	2.4	4,295	0.06%
2022/05/30	72.1	391.64	72.3	391.91	395.00	-0.2	4,324	0.00%
2022/05/27	53.2	374.81	79.1	375.72	376.50	-25.9	4,282	-0.60%
2022/05/26	122.8	374.24	108.9	373.65	368.00	13.9	4,372	0.32%	大買/大賣/
2022/05/25	140.1	373.73	130.1	375.92	381.00	10	4,314	0.23%	大買/大賣/
2022/05/24	56.8	390.64	41.6	388.36	380.00	15.2	4,219	0.36%
2022/05/23	45.4	400.40	37.1	400.78	397.50	8.3	4,195	0.20%
2022/05/20	51.3	403.95	36.1	402.89	401.50	15.2	4,207	0.36%
2022/05/19	58.1	401.75	56.1	403.47	407.50	2	4,241	0.05%
2022/05/18	34.3	413.99	29.1	414.44	414.00	5.2	4,263	0.12%
2022/05/17	28.1	404.67	35.1	406.68	407.50	-7	4,259	-0.16%
2022/05/16	37.1	408.07	50.4	408.41	401.00	-13.4	4,301	-0.31%
2022/05/13	40.4	392.27	51.3	391.72	398.00	-10.9	4,277	-0.26%
2022/05/12	92.7	386.56	78.2	386.23	381.00	14.5	4,265	0.34%
2022/05/11	75.1	398.77	53	396.01	391.00	22.1	4,229	0.52%
2022/05/10	63.4	396.86	73.3	394.32	404.00	-9.9	4,228	-0.23%
2022/05/09	47.4	399.38	48.1	401.11	395.00	-0.7	4,273	-0.02%
2022/05/06	59.8	397.61	43.2	399.05	401.50	16.6	4,351	0.38%
2022/05/05	69.5	416.80	79.9	417.40	418.00	-10.5	4,332	-0.24%
2022/05/04	57.1	402.99	49.2	405.10	398.50	8	4,312	0.18%
2022/05/03	45.4	400.44	41	402.21	399.50	4.4	4,350	0.10%
2022/04/29	48.6	404.15	61.1	406.06	404.00	-12.5	4,417	-0.28%
2022/04/28	62.8	399.87	51.1	398.75	395.00	11.7	4,424	0.26%
2022/04/27	107.5	397.24	116.5	397.45	409.00	-9	4,415	-0.20%	大買/大賣/
2022/04/26	64.6	407.93	62.2	408.92	406.00	2.4	4,382	0.05%
2022/04/25	57.1	409.40	52.2	410.05	406.50	4.9	4,401	0.11%
2022/04/22	44.2	442.00	24.2	442.97	434.50	20.1	4,379	0.46%
2022/04/21	20.3	459.78	25.2	461.42	462.50	-5	4,380	-0.11%
2022/04/20	27.6	456.40	28.1	456.59	458.50	-0.6	4,406	-0.01%
2022/04/19	24.2	449.30	25.1	450.26	449.00	-0.9	4,421	-0.02%
2022/04/18	32.2	437.35	43.2	434.96	440.50	-11	4,468	-0.25%
2022/04/15	57.9	449.50	35.1	446.63	441.00	22.8	4,550	0.50%
2022/04/14	45.3	467.47	40.2	468.28	467.00	5.1	4,539	0.11%
2022/04/13	34.7	461.88	47.2	462.06	466.00	-12.4	4,553	-0.27%
2022/04/12	99.5	455.59	86	455.23	454.00	13.5	4,575	0.30%
2022/04/11	113.3	475.02	61.1	469.38	455.00	52.2	4,551	1.15%	大買/
2022/04/08	74.7	504.44	52.2	501.67	498.00	22.5	4,520	0.50%
2022/04/07	32.4	518.07	34.6	520.43	509.00	-2.2	4,488	-0.05%
2022/04/06	38.7	510.49	33.1	514.07	516.00	5.6	4,446	0.13%
2022/04/01	23.3	519.47	20.2	520.23	526.00	3.1	4,428	0.07%
2022/03/31	42.9	526.90	32.9	527.07	524.00	10	4,442	0.22%
2022/03/30	44.7	535.87	61.1	537.04	537.00	-16.4	4,433	-0.37%
2022/03/29	27.3	517.23	36.7	518.48	522.00	-9.4	4,437	-0.21%
2022/03/28	16.4	509.61	14.2	511.80	511.00	2.2	4,429	0.05%
2022/03/25	29.2	515.77	44.7	518.23	518.00	-15.6	4,437	-0.35%
2022/03/24	18.5	510.28	14.4	510.44	508.00	4.1	4,422	0.09%
2022/03/23	31.5	513.19	54.1	514.07	514.00	-22.6	4,439	-0.51%
2022/03/22	22.1	490.85	26.5	491.75	490.00	-4.4	4,435	-0.10%
2022/03/21	59.2	485.63	63.2	487.64	488.50	-4	4,483	-0.09%
2022/03/18	51.9	479.63	39.1	480.03	480.50	12.8	4,509	0.28%
2022/03/17	62.2	486.60	90.4	487.13	489.50	-28.3	4,508	-0.63%
2022/03/16	64	462.07	61.5	462.57	460.00	2.5	4,481	0.06%
2022/03/15	91.7	463.71	73.4	461.80	458.50	18.3	4,464	0.41%
2022/03/14	72.2	484.94	67.3	484.68	485.00	4.9	4,419	0.11%
2022/03/11	63	491.51	44	489.33	489.00	18.9	4,433	0.43%
2022/03/10	53.3	500.37	51.4	500.83	498.50	1.9	4,467	0.04%
2022/03/09	56.9	486.14	57.2	486.02	486.50	-0.3	4,471	-0.01%
2022/03/08	112	489.93	91.3	487.89	475.50	20.8	4,524	0.46%	大買/
2022/03/07	85.3	509.93	52.9	504.81	494.50	32.3	4,516	0.72%
2022/03/04	49.1	538.98	61.7	541.50	547.00	-12.6	4,550	-0.28%
2022/03/03	99	549.52	72.2	541.15	535.00	26.9	4,564	0.59%
2022/03/02	52.3	539.14	48.7	540.42	548.00	3.6	4,631	0.08%
2022/03/01	97.5	543.65	107.5	547.14	539.00	-9.9	4,670	-0.21%	大賣/
2022/02/25	56.1	527.61	66.2	528.75	524.00	-10.1	4,634	-0.22%
2022/02/24	61.9	521.50	57.2	521.80	512.00	4.7	4,608	0.10%
2022/02/23	30.1	526.73	35.2	527.08	529.00	-5.1	4,578	-0.11%
2022/02/22	70.1	522.65	57.3	519.40	521.00	12.8	4,598	0.28%
2022/02/21	80.3	536.61	75.5	537.22	533.00	4.8	4,628	0.10%
2022/02/18	66.3	529.57	84.2	532.08	536.00	-17.9	4,626	-0.39%
2022/02/17	56.2	526.11	59.3	526.56	525.00	-3.1	4,648	-0.07%
2022/02/16	46.6	523.78	67.6	525.47	528.00	-21	4,739	-0.44%
2022/02/15	41.8	505.34	42.1	505.86	502.00	-0.3	4,807	-0.01%
2022/02/14	58.3	497.12	53.2	497.54	496.00	5	4,926	0.10%
2022/02/11	56.2	517.09	46.2	514.84	514.00	10.1	5,001	0.20%
2022/02/10	59.3	523.51	48.4	520.08	516.00	11	5,059	0.22%
2022/02/09	60.7	512.87	59.5	518.30	526.00	1.2	5,105	0.02%
2022/02/08	90.3	500.12	110	498.04	506.00	-19.8	5,149	-0.38%	大賣/
2022/02/07	43.6	479.53	39.2	479.12	478.00	4.3	5,192	0.08%
2022/01/26	109.9	479.22	103.2	478.40	472.00	6.6	5,269	0.13%	大買/大賣/
2022/01/25	95.3	483.21	73	482.23	477.00	22.2	5,410	0.41%
2022/01/24	86.7	487.60	94.3	488.14	496.00	-7.6	5,518	-0.14%
2022/01/21	73.3	505.78	40.3	498.49	490.50	33	5,596	0.59%
2022/01/20	62.4	516.52	66.1	518.91	526.00	-3.7	5,627	-0.07%
2022/01/19	89.5	523.71	54.3	523.74	519.00	35.3	5,821	0.61%
2022/01/18	55	541.50	64.8	541.49	545.00	-9.8	5,860	-0.17%
2022/01/17	65.8	524.35	72.8	527.09	528.00	-7	5,876	-0.12%
2022/01/14	59.1	505.94	65.4	509.11	514.00	-6.3	5,944	-0.11%
2022/01/13	56.9	514.96	56.5	513.13	520.00	0.4	6,018	0.01%
2022/01/12	49.9	511.87	47.4	510.16	505.00	2.5	6,150	0.04%
2022/01/11	64.3	513.66	67.1	513.58	509.00	-2.8	6,285	-0.05%
2022/01/10	106.4	532.99	69.8	529.23	517.00	36.6	6,323	0.58%	大買/
2022/01/07	52.7	563.76	44.4	562.75	558.00	8.2	6,329	0.13%
2022/01/06	58.7	578.01	32.5	577.03	573.00	26.2	6,406	0.41%
2022/01/05	65.5	587.86	66.3	589.61	589.00	-0.7	6,501	-0.01%
2022/01/04	73.7	588.05	74.1	589.74	585.00	-0.4	6,518	-0.01%
2022/01/03	44.7	585.14	69.8	587.16	583.00	-25.2	6,579	-0.38%
2021/12/30	36.5	571.87	40.6	573.41	572.00	-4.1	6,628	-0.06%
2021/12/29	32.4	568.30	30.3	569.98	569.00	2	6,716	0.03%
2021/12/28	32	572.56	27.3	571.56	572.00	4.7	6,892	0.07%
2021/12/27	37.2	574.72	48.6	576.66	576.00	-11.4	6,985	-0.16%
2021/12/24	30.6	574.27	26.2	575.51	567.00	4.4	7,055	0.06%
2021/12/23	47	578.17	52.9	579.78	573.00	-5.9	7,209	-0.08%
2021/12/22	40.3	574.57	33.2	572.65	571.00	7.1	7,317	0.10%
2021/12/21	26.3	571.85	36.5	571.91	577.00	-10.2	7,389	-0.14%
2021/12/20	50.2	568.27	50.1	567.05	565.00	0.1	7,459	0.00%
2021/12/17	48.8	569.07	52.1	567.06	565.00	-3.3	7,547	-0.04%
2021/12/16	71.2	575.90	57.2	574.37	572.00	14	7,602	0.18%
2021/12/15	55.5	561.92	56.8	563.86	575.00	-1.3	7,603	-0.02%
2021/12/14	83.3	559.00	76.4	558.06	556.00	6.9	7,611	0.09%
2021/12/13	42.6	573.75	46	575.89	574.00	-3.4	7,668	-0.04%
2021/12/10	67.4	575.44	52.4	575.12	572.00	15	7,717	0.19%
2021/12/09	59.2	587.69	56.7	588.74	586.00	2.5	7,738	0.03%
2021/12/08	48.7	594.64	53.8	592.32	585.00	-5.1	7,744	-0.07%
2021/12/07	81	587.99	89	588.74	586.00	-8	7,757	-0.10%
2021/12/06	91.6	589.60	51.8	588.03	581.00	39.8	7,771	0.51%
2021/12/03	67.3	600.03	77.4	600.85	601.00	-10.2	7,856	-0.13%
2021/12/02	130.4	607.26	106.5	600.59	590.00	23.9	7,958	0.30%	大買/大賣/
2021/12/01	118.4	612.93	91.3	613.12	608.00	27.2	8,101	0.34%	大買/
2021/11/30	136.8	616.78	148.9	614.55	626.00	-12.1	8,105	-0.15%	大買/大賣/
2021/11/29	85.4	581.94	84.1	583.67	584.00	1.3	8,059	0.02%
2021/11/26	146.9	584.05	157	586.18	585.00	-10.2	8,084	-0.13%	大買/大賣/
2021/11/25	81.9	573.52	102	576.09	579.00	-20.1	8,020	-0.25%	大賣/
2021/11/24	113	571.49	108.1	571.87	566.00	4.9	8,127	0.06%	大買/大賣/
2021/11/23	44.1	554.19	47.8	555.56	558.00	-3.7	8,264	-0.05%
2021/11/22	33.6	552.28	44.7	554.26	561.00	-11.1	8,299	-0.13%
2021/11/19	49.3	551.24	46.7	551.82	548.00	2.6	8,432	0.03%
2021/11/18	60.4	550.96	53.8	551.18	548.00	6.5	8,499	0.08%
2021/11/17	51.5	560.03	52.4	559.97	560.00	-0.9	8,526	-0.01%
2021/11/16	85	561.63	93.9	562.02	561.00	-8.9	8,574	-0.10%
2021/11/15	144.8	575.23	117.8	575.25	562.00	27.1	8,567	0.32%	大買/大賣/
2021/11/12	158	578.96	140.3	578.40	574.00	17.7	8,598	0.21%	大買/大賣/
2021/11/11	156.8	569.03	161.9	564.37	576.00	-5.1	8,569	-0.06%	大買/大賣/
2021/11/10	142.2	548.01	152.4	549.07	555.00	-10.2	8,532	-0.12%	大買/大賣/
2021/11/09	125.5	544.59	135.6	547.34	542.00	-10.1	8,549	-0.12%	大買/大賣/
2021/11/08	104.7	541.83	73.8	540.57	536.00	30.9	8,522	0.36%	大買/
2021/11/05	152.9	544.72	180.4	543.36	558.00	-27.6	8,506	-0.32%	大買/大賣/
2021/11/04	155.3	544.23	145.6	544.57	535.00	9.8	8,427	0.12%	大買/大賣/
2021/11/03	162.2	518.72	156.3	518.83	530.00	5.9	8,376	0.07%	大買/大賣/
2021/11/02	195.4	530.83	196.5	532.42	526.00	-1.1	8,331	-0.01%	大買/大賣/
2021/11/01	157.8	515.46	144.7	515.51	514.00	13	8,267	0.16%	大買/大賣/
2021/10/29	164.9	477.51	193.5	478.52	490.50	-28.6	8,313	-0.34%	大買/大賣/
2021/10/28	120.3	470.13	107.6	469.99	465.50	12.7	8,216	0.16%	大買/大賣/
2021/10/27	196.6	465.67	256.3	464.78	470.50	-59.7	8,151	-0.73%	大買/大賣/
2021/10/26	135	448.42	123.1	449.08	440.50	11.9	7,978	0.15%	大買/大賣/
2021/10/25	109.5	440.77	106.6	442.35	442.00	2.9	8,045	0.04%	大買/大賣/
2021/10/22	175.4	441.59	180.3	442.43	440.50	-5	8,096	-0.06%	大買/大賣/
2021/10/21	144.3	443.33	106.2	439.24	430.00	38.2	8,048	0.47%	大買/大賣/
2021/10/20	163.4	449.47	161.1	450.33	456.50	2.3	8,036	0.03%	大買/大賣/
2021/10/19	211	444.69	238.1	441.69	450.50	-27	7,971	-0.34%	大買/大賣/
2021/10/18	126.6	413.75	122.4	414.49	412.00	4.2	7,845	0.05%	大買/大賣/
2021/10/15	122.5	411.62	167.4	412.55	413.50	-44.9	7,803	-0.58%	大買/大賣/
2021/10/14	162.4	398.35	161.5	398.35	392.50	1	7,727	0.01%	大買/大賣/
2021/10/13	196.4	405.35	136.2	401.66	393.00	60.2	7,675	0.78%	大買/大賣/
2021/10/12	104.9	425.97	91	425.10	418.50	13.9	7,620	0.18%	大買/
2021/10/08	166.1	433.21	156.2	432.82	430.00	9.9	7,639	0.13%	大買/大賣/
2021/10/07	133.2	429.36	162.1	430.53	431.00	-28.9	7,595	-0.38%	大買/大賣/
2021/10/06	129.3	419.99	113.2	414.30	407.00	16.2	7,534	0.21%	大買/大賣/
2021/10/05	180.8	412.39	208.5	411.25	425.00	-27.8	7,507	-0.37%	大買/大賣/
2021/10/04	113.9	420.92	102.7	412.07	401.50	11.2	7,422	0.15%	大買/大賣/
2021/10/01	173.6	429.24	170.6	428.23	423.00	3	7,494	0.04%	大買/大賣/
2021/09/30	206.3	428.14	217.6	429.35	435.00	-11.3	7,545	-0.15%	大買/大賣/
2021/09/29	204.7	437.51	163.3	428.80	419.00	41.4	7,446	0.56%	大買/大賣/
2021/09/28	89.5	451.71	88.4	453.39	463.00	1.1	7,375	0.02%
2021/09/27	149.9	469.16	132.6	466.98	461.00	17.3	7,334	0.24%	大買/大賣/
2021/09/24	156.1	472.01	154.8	474.70	473.00	1.3	7,293	0.02%	大買/大賣/
2021/09/23	79.4	463.64	94.5	461.39	469.50	-15.1	7,221	-0.21%
2021/09/22	65	447.04	55.2	446.01	443.00	9.8	7,174	0.14%
2021/09/17	102.3	453.50	116.2	452.83	460.00	-13.9	7,178	-0.19%	大買/大賣/
2021/09/16	129.4	455.83	129.8	455.41	449.00	-0.3	7,207	0.00%	大買/大賣/
2021/09/15	100	439.77	103.6	441.14	448.50	-3.6	7,272	-0.05%	大賣/
2021/09/14	96.4	440.51	97	441.19	444.00	-0.6	7,355	-0.01%
2021/09/13	93	429.95	90.7	430.71	434.00	2.3	7,539	0.03%
2021/09/10	90.2	426.04	106.7	426.07	433.00	-16.4	7,642	-0.22%	大賣/
2021/09/09	107.5	416.36	111.4	416.43	420.50	-4	7,689	-0.05%	大買/大賣/
2021/09/08	155.1	419.39	138.4	416.37	410.00	16.7	7,719	0.22%	大買/大賣/
2021/09/07	177.7	437.89	166.7	439.66	438.50	11	7,636	0.14%	大買/大賣/
2021/09/06	190.9	442.53	212.8	442.45	453.50	-21.9	7,514	-0.29%	大買/大賣/
2021/09/03	82.5	422.83	99	423.69	427.00	-16.6	7,378	-0.22%
2021/09/02	109.4	423.18	103.7	419.20	413.00	5.6	7,455	0.08%	大買/大賣/
2021/09/01	82.1	421.74	98	423.83	426.00	-15.8	7,564	-0.21%
2021/08/31	123.2	417.84	141.1	419.17	421.50	-18	7,632	-0.24%	大買/大賣/
2021/08/30	228.1	419.64	214.9	418.75	420.50	13.2	7,856	0.17%	大買/大賣/
2021/08/27	174.1	402.73	224.7	400.79	413.00	-50.6	7,882	-0.64%	大買/大賣/
2021/08/26	79.9	381.56	64.3	381.25	379.50	15.6	7,929	0.20%
2021/08/25	126.7	384.92	154.8	385.37	387.50	-28.1	7,950	-0.35%	大買/大賣/
2021/08/24	79.2	379.27	61	375.97	369.50	18.3	7,916	0.23%
2021/08/23	42.5	382.12	45.5	382.35	387.00	-3	8,053	-0.04%
2021/08/20	74.1	364.86	82.4	366.88	365.00	-8.2	8,070	-0.10%
2021/08/19	60.6	365.59	58	365.19	360.00	2.6	8,102	0.03%
2021/08/18	140.4	359.55	147.4	357.26	373.50	-7	8,165	-0.09%	大買/大賣/
2021/08/17	99.8	366.95	86.9	358.84	352.00	12.9	8,221	0.16%
2021/08/16	88.8	376.51	91.2	376.05	375.50	-2.4	8,285	-0.03%
2021/08/13	98	385.76	67.1	384.24	380.00	30.9	8,408	0.37%
2021/08/12	46.1	395.85	66.2	395.32	400.50	-20.1	8,396	-0.24%
2021/08/11	84.6	391.18	57.1	391.37	385.00	27.5	8,478	0.32%
2021/08/10	42.1	402.63	44.1	403.30	401.00	-2.1	8,727	-0.02%
2021/08/09	71	414.73	58.4	414.74	402.50	12.6	9,021	0.14%
2021/08/06	67.4	410.52	70.3	411.60	416.00	-2.9	9,206	-0.03%
2021/08/05	51.7	408.60	84.2	411.34	414.50	-32.4	9,399	-0.34%
2021/08/04	98.3	411.82	80	410.40	396.00	18.3	9,662	0.19%
2021/08/03	27.2	399.15	30.8	400.70	405.50	-3.5	9,629	-0.04%
2021/08/02	27.6	394.19	18.2	390.87	389.50	9.4	9,681	0.10%
2021/07/30	43.8	407.84	23.4	402.85	397.00	20.4	9,818	0.21%
2021/07/29	98.8	411.87	126.9	408.79	416.00	-28.2	9,932	-0.28%	大賣/
2021/07/28	80.6	376.60	93.8	379.94	383.50	-13.3	9,954	-0.13%
2021/07/27	37.8	377.16	47	376.60	375.50	-9.2	10,059	-0.09%
2021/07/26	99.9	385.98	82	387.22	385.50	18	10,058	0.18%
2021/07/23	90.9	404.14	33.9	398.56	391.50	57	10,051	0.57%
2021/07/22	36.2	425.26	43.8	423.54	427.50	-7.6	10,131	-0.08%
2021/07/21	36.2	417.81	33.6	418.67	409.00	2.6	10,227	0.03%
2021/07/20	43.3	420.77	42.1	423.13	418.50	1.2	10,396	0.01%
2021/07/19	47.8	425.75	34.2	424.49	420.00	13.6	10,432	0.13%
2021/07/16	19.4	425.14	38.5	427.06	436.00	-19.1	10,488	-0.18%
2021/07/15	64.3	421.60	45.8	420.71	419.50	18.5	10,505	0.18%
2021/07/14	50.4	431.64	57.7	431.15	434.00	-7.3	10,527	-0.07%
2021/07/13	42.4	431.02	47.2	430.59	420.00	-4.8	10,581	-0.05%
2021/07/12	38.4	424.87	39.1	426.86	428.00	-0.7	10,654	-0.01%
2021/07/09	52.6	422.81	60	421.29	418.00	-7.4	10,783	-0.07%
2021/07/08	145.7	430.68	136.2	428.56	419.00	9.5	10,861	0.09%	大買/大賣/
2021/07/07	115.3	426.12	130.7	425.76	424.50	-15.3	10,779	-0.14%	大買/大賣/
2021/07/06	68.8	404.93	67.6	407.41	407.50	1.3	10,703	0.01%
2021/07/05	62	402.38	77.1	403.81	406.00	-15.1	10,729	-0.14%
2021/07/02	57.6	389.17	72.2	389.65	391.50	-14.6	10,733	-0.14%
2021/07/01	59.1	382.79	42.8	381.51	379.00	16.3	10,827	0.15%
2021/06/30	25.9	386.68	25.4	386.95	389.50	0.5	10,896	0.00%
2021/06/29	20.3	389.34	33.7	388.86	389.00	-13.4	11,072	-0.12%
2021/06/28	50.6	391.17	42.4	392.49	387.50	8.3	11,215	0.07%
2021/06/25	83.3	400.16	54.7	396.99	393.00	28.6	11,430	0.25%
2021/06/24	135.7	406.29	131.7	405.14	402.50	4	11,444	0.03%	大買/大賣/
2021/06/23	129.2	395.36	127.9	395.71	394.00	1.3	11,434	0.01%	大買/大賣/
2021/06/22	142.4	380.63	164	377.65	387.00	-21.5	11,496	-0.19%	大買/大賣/
2021/06/21	84.8	365.82	82.3	364.51	358.50	2.5	11,504	0.02%
2021/06/18	40.4	359.53	58.9	359.19	359.50	-18.5	11,641	-0.16%
2021/06/17	49.4	345.05	80.3	346.71	354.50	-30.9	11,625	-0.27%
2021/06/16	55.4	347.17	67.3	348.41	340.50	-11.9	11,770	-0.10%
2021/06/15	31.1	347.26	31.4	348.07	347.00	-0.3	11,979	0.00%
2021/06/11	106.6	348.26	105.4	349.46	345.50	1.2	12,086	0.01%	大買/大賣/
2021/06/10	146.1	355.47	86.5	353.12	348.50	59.6	12,066	0.49%	大買/
2021/06/09	106.8	358.99	120.2	360.09	361.50	-13.5	12,014	-0.11%	大買/大賣/
2021/06/08	123.4	354.75	135.1	354.95	350.00	-11.7	12,086	-0.10%	大買/大賣/
2021/06/07	196.3	349.02	226.2	349.75	352.00	-29.9	12,149	-0.25%	大買/大賣/
2021/06/04	120.5	340.11	173.9	340.51	341.00	-53.5	12,164	-0.44%	大買/大賣/
2021/06/03	170.1	331.81	221.8	333.68	335.50	-51.7	12,286	-0.42%	大買/大賣/
2021/06/02	78	323.80	46.7	322.54	319.50	31.3	12,406	0.25%
2021/06/01	98.6	330.22	93.1	329.45	326.00	5.5	12,809	0.04%
2021/05/31	106.5	328.54	187.4	329.02	330.50	-80.9	12,903	-0.63%	大買/大賣/
2021/05/28	122	317.49	81.4	316.32	313.00	40.6	12,973	0.31%	大買/
2021/05/27	85.5	311.66	84.5	313.57	318.00	1.1	13,120	0.01%
2021/05/26	74.5	322.23	58.8	320.91	318.00	15.7	13,659	0.11%
2021/05/25	130.6	328.29	114.4	329.21	323.00	16.2	13,888	0.12%	大買/大賣/
2021/05/24	131	316.39	158	317.14	322.50	-27	14,179	-0.19%	大買/大賣/
2021/05/21	126.5	308.40	203.7	308.69	315.00	-77.2	14,241	-0.54%	大買/大賣/
2021/05/20	124.2	299.11	107.4	297.85	292.00	16.8	14,242	0.12%	大買/大賣/
2021/05/19	133.2	309.59	115.6	307.09	303.50	17.6	14,320	0.12%	大買/大賣/
2021/05/18	325.8	312.48	302.1	313.12	310.00	23.7	14,420	0.16%	大買/大賣/
2021/05/17	237.5	293.28	305.6	294.25	302.00	-68.1	14,416	-0.47%	大買/大賣/
2021/05/14	199.4	295.04	213	296.51	290.00	-13.7	14,577	-0.09%	大買/大賣/
2021/05/13	182.3	275.10	229.8	276.03	283.50	-47.5	14,722	-0.32%	大買/大賣/
2021/05/12	279.1	277.21	331.8	275.58	268.50	-52.6	14,720	-0.36%	大買/大賣/
2021/05/11	169.1	287.66	135.9	288.71	279.50	33.2	14,604	0.23%	大買/大賣/
2021/05/10	132.5	314.61	69.8	317.41	307.00	62.8	14,629	0.43%	大買/
2021/05/07	111.4	311.61	143.9	312.16	318.00	-32.5	14,693	-0.22%	大買/大賣/
2021/05/06	134	301.44	188.8	302.40	305.00	-54.8	14,811	-0.37%	大買/大賣/
2021/05/05	191.2	307.97	149.8	303.57	289.00	41.4	14,962	0.28%	大買/大賣/
2021/05/04	141	302.74	176.4	304.03	308.00	-35.4	15,155	-0.23%	大買/大賣/
2021/05/03	97.9	305.97	52	301.84	298.50	45.9	15,361	0.30%
2021/04/29	95.8	317.54	88.5	318.65	318.50	7.3	15,576	0.05%
2021/04/28	136.5	316.80	189.8	317.53	316.00	-53.3	15,722	-0.34%	大買/大賣/
2021/04/27	92.7	305.63	134.1	307.25	307.50	-41.3	15,651	-0.26%	大賣/
2021/04/26	261.1	314.07	77.3	310.81	305.50	183.8	15,604	1.18%	大買/鉅額交易
2021/04/23	95	321.54	130.9	322.77	324.50	-35.9	15,471	-0.23%	大賣/
2021/04/22	112.3	321.73	133.1	323.07	315.50	-20.8	15,551	-0.13%	大買/大賣/
2021/04/21	157.1	320.70	155.2	318.76	316.00	1.9	15,609	0.01%	大買/大賣/
2021/04/20	136.8	319.91	134.3	320.90	320.50	2.5	15,797	0.02%	大買/大賣/
2021/04/19	140.2	325.35	96.6	323.61	319.50	43.6	15,976	0.27%	大買/
2021/04/16	175.4	334.74	132.6	335.54	332.50	42.8	16,094	0.27%	大買/大賣/
2021/04/15	179.3	329.95	205.1	329.54	341.50	-25.8	16,156	-0.16%	大買/大賣/
2021/04/14	95.1	320.12	104.8	319.30	315.50	-9.7	16,343	-0.06%	大賣/
2021/04/13	128.2	326.25	120.9	324.27	320.00	7.3	16,600	0.04%	大買/大賣/
2021/04/12	104.3	330.09	87.3	326.07	323.00	17	17,156	0.10%	大買/
2021/04/09	112.7	335.73	104.6	337.14	334.50	8.1	17,408	0.05%	大買/大賣/
2021/04/08	92.2	333.70	72.4	333.87	332.50	19.8	17,517	0.11%
2021/04/07	163.2	345.68	111.4	342.61	340.50	51.7	17,676	0.29%	大買/大賣/
2021/04/06	106.2	353.89	89.2	353.71	351.00	17	17,697	0.10%	大買/
2021/04/01	205.9	358.13	170.2	357.88	351.50	35.6	17,728	0.20%	大買/大賣/
2021/03/31	205.3	352.74	165.7	351.05	354.00	39.7	17,659	0.22%	大買/大賣/
2021/03/30	184.7	348.80	246.9	349.20	356.00	-62.1	17,607	-0.35%	大買/大賣/
2021/03/29	113.4	338.31	91.1	334.43	332.00	22.3	17,594	0.13%	大買/
2021/03/26	102.8	329.86	145.5	331.92	335.50	-42.7	17,648	-0.24%	大買/大賣/
2021/03/25	237.7	335.91	163.2	329.72	318.00	74.6	17,696	0.42%	大買/大賣/
2021/03/24	174.6	322.50	244.2	325.63	326.00	-69.6	17,729	-0.39%	大買/大賣/
2021/03/23	171.7	319.66	197.8	319.51	305.50	-26.1	17,862	-0.15%	大買/大賣/
2021/03/22	107.3	305.20	113.4	305.19	306.50	-6.1	17,897	-0.03%	大買/大賣/
2021/03/19	141.2	305.95	118.9	305.03	307.00	22.3	18,207	0.12%	大買/大賣/
2021/03/18	217.4	309.33	270.6	309.26	312.50	-53.2	18,415	-0.29%	大買/大賣/
2021/03/17	102.4	298.55	141.9	298.41	299.00	-39.6	19,046	-0.21%	大買/大賣/
2021/03/16	88.3	296.29	84.9	295.39	293.50	3.3	19,039	0.02%
2021/03/15	135.7	295.59	128.2	295.32	296.00	7.6	19,156	0.04%	大買/大賣/
2021/03/12	280	296.86	311.4	297.35	292.00	-31.4	19,332	-0.16%	大買/大賣/
2021/03/11	180.4	287.82	191.3	287.81	293.00	-10.9	19,290	-0.06%	大買/大賣/
2021/03/10	368.1	282.48	383.7	282.11	283.50	-15.6	19,312	-0.08%	大買/大賣/
2021/03/09	362.2	276.37	342.8	276.72	273.50	19.4	19,378	0.10%	大買/大賣/
2021/03/08	443.9	296.45	380.6	292.41	279.50	63.4	19,323	0.33%	大買/大賣/
2021/03/05	390.9	286.00	449.4	285.04	295.00	-58.5	19,253	-0.30%	大買/大賣/
2021/03/04	285.5	280.36	280.1	280.54	278.50	5.4	19,494	0.03%	大買/大賣/
2021/03/03	321.6	282.12	289.6	281.68	280.50	31.9	20,089	0.16%	大買/大賣/
2021/03/02	253.4	302.57	206.4	300.88	291.00	46.9	20,206	0.23%	大買/大賣/
2021/02/26	306.1	305.16	268.3	306.25	299.00	37.7	20,621	0.18%	大買/大賣/
2021/02/25	300.2	312.11	269.3	313.26	306.00	30.9	20,571	0.15%	大買/大賣/
2021/02/24	288.6	305.58	327.8	305.10	295.00	-39.2	20,482	-0.19%	大買/大賣/
2021/02/23	182.4	288.07	146.2	287.49	286.00	36.2	20,111	0.18%	大買/大賣/
2021/02/22	245.8	298.53	191.6	299.16	294.50	54.2	20,077	0.27%	大買/大賣/
2021/02/19	184.6	291.04	184.6	292.51	290.00	-0.1	20,068	0.00%	大買/大賣/
2021/02/18	235.7	287.86	234.1	287.88	288.00	1.5	20,471	0.01%	大買/大賣/
2021/02/17	268.4	283.41	250.4	285.12	286.50	18	20,394	0.09%	大買/大賣/
2021/02/05	492.9	262.56	472.8	262.06	265.00	20	20,323	0.10%	大買/大賣/
2021/02/04	250.1	248.49	297.9	249.05	254.00	-47.8	20,022	-0.24%	大買/大賣/
2021/02/03	245.3	247.58	213.4	245.05	243.50	31.9	19,998	0.16%	大買/大賣/
2021/02/02	178.2	241.08	206.7	242.56	246.00	-28.4	20,266	-0.14%	大買/大賣/
2021/02/01	153.1	226.95	157.2	227.77	233.00	-4.1	20,194	-0.02%	大買/大賣/
2021/01/29	112.3	237.84	94.6	234.68	226.00	17.7	20,282	0.09%	大買/
2021/01/28	198.8	237.07	167.1	238.17	236.00	31.7	20,453	0.16%	大買/大賣/
2021/01/27	197.6	241.25	206.7	242.90	248.00	-9.1	20,900	-0.04%	大買/大賣/
2021/01/26	243	242.63	273.2	241.92	238.00	-30.2	20,689	-0.15%	大買/大賣/
2021/01/25	271.7	245.60	189.7	238.34	233.50	82	20,465	0.40%	大買/大賣/
2021/01/22	150	241.02	195.3	241.03	253.50	-45.3	20,285	-0.22%	大買/大賣/
2021/01/21	133.1	225.73	217.1	225.22	230.50	-84	20,632	-0.41%	大買/大賣/
2021/01/20	87.6	219.98	77.2	218.08	216.50	10.4	20,912	0.05%
2021/01/19	135.5	223.64	118.2	222.58	221.00	17.3	20,942	0.08%	大買/大賣/
2021/01/18	97.3	220.37	99.1	220.31	223.00	-1.7	20,942	-0.01%
2021/01/15	124.5	219.95	128.6	220.57	219.00	-4.1	21,070	-0.02%	大買/大賣/
2021/01/14	117.1	219.92	163.2	222.05	224.00	-46.1	21,183	-0.22%	大買/大賣/
2021/01/13	310.9	225.51	255.8	224.68	220.00	55.1	21,377	0.26%	大買/大賣/
2021/01/12	173.1	217.89	183.4	219.66	222.00	-10.2	21,255	-0.05%	大買/大賣/
2021/01/11	178.1	218.11	186.5	218.62	221.00	-8.4	21,231	-0.04%	大買/大賣/
2021/01/08	123.1	213.54	168.5	213.64	216.00	-45.5	21,161	-0.21%	大買/大賣/
2021/01/07	343.2	212.52	328.7	213.75	212.50	14.5	21,266	0.07%	大買/大賣/
2021/01/06	274.6	210.25	249.3	210.61	205.50	25.3	21,103	0.12%	大買/大賣/
2021/01/05	554.6	206.95	496.7	206.86	209.00	57.9	20,767	0.28%	大買/大賣/
2021/01/04	186.1	192.17	271.3	192.90	200.00	-85.2	20,315	-0.42%	大買/大賣/
2020/12/31	153.1	181.78	181.2	182.42	182.00	-28.2	20,417	-0.14%	大買/大賣/
2020/12/30	147.2	177.39	203.1	177.71	178.00	-55.9	20,352	-0.27%	大買/大賣/
2020/12/29	118.5	174.08	156.4	174.75	175.00	-37.8	20,296	-0.19%	大買/大賣/
2020/12/28	113.2	170.87	138	171.59	173.50	-24.8	20,363	-0.12%	大買/大賣/
2020/12/25	107.6	170.44	47.1	169.54	168.50	60.5	20,484	0.30%	大買/
2020/12/24	160	174.18	103	173.42	171.50	57	20,704	0.28%	大買/大賣/
2020/12/23	213.3	175.74	315.4	175.45	176.50	-102.1	21,025	-0.49%	大買/大賣/鉅額交易
2020/12/22	113.6	172.35	83	172.56	170.00	30.6	21,244	0.14%	大買/
2020/12/21	118.2	171.11	160	171.41	177.00	-41.8	21,463	-0.19%	大買/大賣/
2020/12/18	222.8	173.85	185	173.66	173.00	37.8	21,402	0.18%	大買/大賣/
2020/12/17	336.2	177.84	322.2	178.63	176.50	14	21,487	0.07%	大買/大賣/
2020/12/16	378.1	179.14	358.4	178.32	176.50	19.7	21,308	0.09%	大買/大賣/
2020/12/15	409.5	179.33	319.1	178.74	174.50	90.4	21,169	0.43%	大買/大賣/
2020/12/14	405.8	180.73	457	181.29	186.00	-51.2	21,176	-0.24%	大買/大賣/
2020/12/11	750.4	186.45	775.1	184.80	173.50	-24.7	21,227	-0.12%	大買/大賣/
2020/12/10	155.2	177.06	158.5	175.43	178.00	-3.2	20,892	-0.02%	大買/大賣/
2020/12/09	212.1	179.11	145.2	177.75	177.00	66.9	20,964	0.32%	大買/大賣/
2020/12/08	298.3	177.36	322.6	176.02	180.00	-24.3	21,114	-0.11%	大買/大賣/
2020/12/07	241.2	174.37	272	174.57	172.50	-30.8	21,181	-0.15%	大買/大賣/
2020/12/04	286.4	171.37	289.4	170.87	169.50	-3	21,257	-0.01%	大買/大賣/
2020/12/03	315.6	171.92	287.4	170.92	172.00	28.2	21,423	0.13%	大買/大賣/
2020/12/02	163.3	177.83	180.5	178.05	177.50	-17.2	21,593	-0.08%	大買/大賣/
2020/12/01	371.1	177.42	325.6	175.76	175.00	45.4	21,832	0.21%	大買/大賣/
2020/11/30	727	178.34	707.5	178.74	181.00	19.5	22,146	0.09%	大買/大賣/
2020/11/27	792.5	170.40	733.5	170.25	171.00	58.9	22,106	0.27%	大買/大賣/
2020/11/26	221.1	158.40	322.1	159.12	165.00	-101	21,958	-0.46%	大買/大賣/鉅額交易
2020/11/25	556.8	154.15	477.1	153.35	150.00	79.7	21,831	0.37%	大買/大賣/
2020/11/24	347	148.69	544.9	148.57	152.50	-197.9	21,510	-0.92%	大買/大賣/鉅額交易
2020/11/23	137	140.88	128.2	140.68	139.00	8.8	21,122	0.04%	大買/大賣/
2020/11/20	141.3	136.60	135.3	137.01	138.00	6	21,154	0.03%	大買/大賣/
2020/11/19	162.9	137.68	157.1	137.08	136.50	5.8	21,594	0.03%	大買/大賣/
2020/11/18	236.2	141.24	200.1	140.96	140.50	36.1	22,024	0.16%	大買/大賣/
2020/11/17	361.2	142.73	459.3	141.38	144.00	-98	22,546	-0.43%	大買/大賣/
2020/11/16	131.1	135.08	135.2	135.61	134.50	-4.1	22,619	-0.02%	大買/大賣/
2020/11/13	193	132.12	188.4	132.68	133.50	4.6	23,023	0.02%	大買/大賣/
2020/11/12	139	131.52	164	132.27	133.00	-25	23,372	-0.11%	大買/大賣/
2020/11/11	358.3	132.21	348	132.13	130.00	10.3	24,230	0.04%	大買/大賣/
2020/11/10	312	129.60	364.1	129.73	131.00	-52.1	24,580	-0.21%	大買/大賣/
2020/11/09	172	127.83	152.1	127.31	125.50	19.9	24,922	0.08%	大買/大賣/
2020/11/06	204.6	128.90	214.5	128.18	126.50	-9.9	25,163	-0.04%	大買/大賣/
2020/11/05	245.3	126.06	294.3	126.64	127.50	-49	25,319	-0.19%	大買/大賣/
2020/11/04	508.8	124.92	606.4	124.30	125.50	-97.6	25,317	-0.39%	大買/大賣/
2020/11/03	51	117.38	69	117.74	118.00	-18	24,845	-0.07%
2020/11/02	72	115.15	108.5	115.40	116.50	-36.5	25,018	-0.15%	大賣/
2020/10/30	127	114.54	144.2	114.71	115.50	-17.2	25,649	-0.07%	大買/大賣/
2020/10/29	468.6	111.85	528.2	110.79	114.50	-59.6	25,690	-0.23%	大買/大賣/
2020/10/28	356.2	114.02	248.2	112.99	111.00	108	25,271	0.43%	大買/大賣/鉅額交易
2020/10/27	114.3	118.46	112.9	118.97	121.00	1.4	24,968	0.01%	大買/大賣/
2020/10/26	65.6	119.52	51	119.46	119.00	14.6	25,251	0.06%
2020/10/23	190	120.96	179	120.55	121.00	11	25,337	0.04%	大買/大賣/
2020/10/22	188.1	122.36	149	122.70	121.50	39.1	25,415	0.15%	大買/大賣/
2020/10/21	276	130.01	186	128.69	125.50	90	25,266	0.36%	大買/大賣/
2020/10/20	132	127.25	165.1	127.67	130.00	-33.1	25,065	-0.13%	大買/大賣/
2020/10/19	222.6	127.54	216.1	128.15	126.50	6.5	25,132	0.03%	大買/大賣/
2020/10/16	143.1	127.73	107	127.45	124.50	36.1	25,702	0.14%	大買/大賣/
2020/10/15	233.3	128.31	224.2	128.62	128.00	9.2	25,721	0.04%	大買/大賣/
2020/10/14	102	126.63	195	125.98	127.50	-93	25,500	-0.36%	大買/大賣/
2020/10/13	60	123.13	73	123.04	123.00	-13	25,389	-0.05%
2020/10/12	196.3	126.37	173	124.87	124.50	23.3	25,464	0.09%	大買/大賣/
2020/10/08	318	126.02	374.4	125.85	127.00	-56.4	25,504	-0.22%	大買/大賣/
2020/10/07	100	120.64	103	121.13	121.50	-3	25,230	-0.01%	大賣/
2020/10/06	107	121.29	117	121.88	121.50	-10	25,325	-0.04%	大買/大賣/
2020/10/05	152.1	118.25	161	118.75	119.50	-8.9	25,291	-0.04%	大買/大賣/
2020/09/30	239	116.85	263.1	116.55	118.00	-24.1	25,190	-0.10%	大買/大賣/
2020/09/29	361.1	119.31	308	117.54	116.00	53.1	25,088	0.21%	大買/大賣/
2020/09/28	314	119.75	353	119.12	120.50	-39	24,889	-0.16%	大買/大賣/
2020/09/25	356.2	118.08	334.1	117.55	113.00	22.1	24,582	0.09%	大買/大賣/
2020/09/24	330.2	121.86	264	122.60	119.50	66.2	24,484	0.27%	大買/大賣/
2020/09/23	178.1	127.69	167	127.47	128.00	11.1	24,310	0.05%	大買/大賣/
2020/09/22	299.1	129.15	281.1	128.83	127.00	18	24,831	0.07%	大買/大賣/
2020/09/21	191.1	133.03	127	132.60	130.00	64.1	24,943	0.26%	大買/大賣/
2020/09/18	109	134.08	119	134.37	134.50	-10	24,915	-0.04%	大買/大賣/
2020/09/17	250	134.70	268	135.03	136.00	-18	24,892	-0.07%	大買/大賣/
2020/09/16	325	133.17	397.4	133.31	133.00	-72.4	24,713	-0.29%	大買/大賣/
2020/09/15	331	131.64	374.2	130.78	129.50	-43.2	24,499	-0.18%	大買/大賣/
2020/09/14	161	125.24	183	125.53	125.50	-22	24,093	-0.09%	大買/大賣/
2020/09/11	241.2	123.96	231	123.60	123.00	10.2	24,262	0.04%	大買/大賣/
2020/09/10	285.3	129.19	233	127.84	126.00	52.3	24,201	0.22%	大買/大賣/
2020/09/09	171	126.79	191.3	127.19	132.00	-20.3	24,286	-0.08%	大買/大賣/
2020/09/08	301	131.04	302	130.09	128.00	-1	24,190	0.00%	大買/大賣/
2020/09/07	322.1	133.63	249	132.20	126.50	73.1	24,242	0.30%	大買/大賣/
2020/09/04	312	136.87	295	136.52	136.50	17	24,763	0.07%	大買/大賣/
2020/09/03	361.5	137.14	400	137.26	138.00	-38.5	25,002	-0.15%	大買/大賣/
2020/09/02	414	132.17	377	132.13	131.00	37	24,461	0.15%	大買/大賣/
2020/09/01	247	126.42	343	126.63	132.50	-96	23,928	-0.40%	大買/大賣/
2020/08/31	125	123.23	113	122.50	120.50	12	23,549	0.05%	大買/大賣/
2020/08/28	206.2	125.83	181	125.19	123.00	25.2	23,383	0.11%	大買/大賣/
2020/08/27	143.2	131.08	129	130.55	129.00	14.2	23,254	0.06%	大買/大賣/
2020/08/26	160.1	130.66	165	131.01	131.00	-4.9	23,598	-0.02%	大買/大賣/
2020/08/25	328.1	130.12	327	130.03	129.00	1.1	23,887	0.00%	大買/大賣/
2020/08/24	324	133.29	209	132.93	132.00	115	23,450	0.49%	大買/大賣/鉅額交易
2020/08/21	329	136.83	408	136.19	140.50	-79	23,067	-0.34%	大買/大賣/
2020/08/20	414.3	136.98	328.1	132.86	128.00	86.2	22,561	0.38%	大買/大賣/
2020/08/19	342	142.65	323	142.79	142.00	19	22,319	0.09%	大買/大賣/
2020/08/18	362.1	139.82	357	140.30	138.50	5.1	22,087	0.02%	大買/大賣/
2020/08/17	598.3	141.02	484	142.25	138.50	114.3	22,089	0.52%	大買/大賣/鉅額交易
2020/08/14	281	135.91	389	136.22	144.00	-108	21,462	-0.50%	大買/大賣/鉅額交易
2020/08/13	503	134.81	432	133.99	131.00	71	21,254	0.33%	大買/大賣/
2020/08/12	157	126.83	243.1	127.00	129.00	-86.1	21,126	-0.41%	大買/大賣/
2020/08/11	205	117.68	180	117.04	117.50	25	20,834	0.12%	大買/大賣/
2020/08/10	117	117.79	140	118.39	120.00	-23	20,473	-0.11%	大買/大賣/
2020/08/07	102.1	115.57	92	115.95	113.50	10.1	20,183	0.05%	大買/
2020/08/06	159	117.42	131	117.39	118.50	28	20,065	0.14%	大買/大賣/
2020/08/05	356.2	116.66	314	115.92	116.00	42.2	19,961	0.21%	大買/大賣/
2020/08/04	89	107.38	124.1	107.96	111.50	-35.1	19,411	-0.18%	大賣/
2020/08/03	53.1	102.11	90	102.78	101.50	-36.9	19,281	-0.19%
2020/07/31	114	100.31	101	100.08	100.00	13	19,193	0.07%	大買/大賣/
2020/07/30	120	99.99	146.2	99.09	100.00	-26.2	19,020	-0.14%	大買/大賣/
2020/07/29	77	95.33	46	94.69	94.60	31	18,671	0.17%
2020/07/28	107	97.15	125	97.18	96.10	-18	18,568	-0.10%	大買/大賣/
2020/07/27	44	93.83	83	93.40	94.40	-39	18,413	-0.21%
2020/07/24	68.1	93.52	61	93.54	92.30	7.1	18,529	0.04%
2020/07/23	252.1	96.18	176	96.17	96.00	76.1	18,691	0.41%	大買/大賣/
2020/07/22	333	94.11	306.1	94.39	96.50	26.9	18,608	0.14%	大買/大賣/
2020/07/21	4	88.50	78.5	88.66	89.80	-74.5	17,942	-0.42%
2020/07/20	26	80.30	35	80.11	81.70	-9	18,263	-0.05%
2020/07/17	34	80.57	13	80.58	79.80	21	18,346	0.11%
2020/07/16	73	81.18	61.5	81.29	81.80	11.5	18,413	0.06%
2020/07/15	70	81.98	84	81.55	80.50	-14	18,412	-0.08%
2020/07/14	41.1	80.53	41.5	80.18	79.00	-0.5	18,485	0.00%
2020/07/13	64	81.18	106.5	81.62	82.70	-42.5	18,653	-0.23%	大賣/
2020/07/10	27	83.53	32	83.42	82.70	-5	18,846	-0.03%
2020/07/09	48.2	87.50	25	87.08	86.10	23.2	19,015	0.12%
2020/07/08	34	88.13	48	88.27	88.10	-14	19,258	-0.07%
2020/07/07	78	86.81	96	86.42	85.40	-18	19,298	-0.09%
2020/07/06	51	86.67	60.1	86.88	86.50	-9.1	19,317	-0.05%
2020/07/03	129	84.64	113	84.55	84.30	16	19,427	0.08%	大買/大賣/
2020/07/02	90	80.26	107	80.26	81.90	-17	19,400	-0.09%	大賣/
2020/07/01	367.2	81.32	273	80.49	78.40	94.2	19,314	0.49%	大買/大賣/
2020/06/30	123	77.53	154.3	78.09	79.30	-31.3	18,858	-0.17%	大買/大賣/
2020/06/29	45	72.72	67	72.75	72.10	-22	18,765	-0.12%
2020/06/24	36	71.45	77.1	71.68	72.10	-41.1	18,843	-0.22%
2020/06/23	79	71.88	111	71.26	70.50	-32	19,099	-0.17%	大賣/
2020/06/22	85.3	72.30	104	72.09	72.50	-18.7	19,195	-0.10%	大賣/
2020/06/19	25	69.15	37	69.36	69.60	-12	19,083	-0.06%
2020/06/18	83	69.04	99	69.27	69.40	-16	19,140	-0.08%
2020/06/17	100	67.59	103	67.68	67.80	-3	18,947	-0.02%	大賣/
2020/06/16	114	67.04	112	67.01	66.50	2	18,966	0.01%	大買/大賣/
2020/06/15	86	64.87	63	64.57	63.30	23	18,702	0.12%
2020/06/12	106	65.08	128	65.07	65.40	-22	18,726	-0.12%	大買/大賣/
2020/06/11	348.1	67.38	344	67.56	65.90	4.1	18,425	0.02%	大買/大賣/
2020/06/10	149	63.55	274	63.73	65.30	-125	17,466	-0.72%	大買/大賣/鉅額交易
2020/06/09	19	59.56	33	59.69	59.40	-14	16,885	-0.08%
2020/06/08	41	59.79	61	59.87	59.50	-20	16,932	-0.12%
2020/06/05	73	60.62	69	60.57	60.40	4	16,913	0.02%
2020/06/04	44	59.51	17	59.59	59.10	27	16,812	0.16%
2020/06/03	79	59.40	60	59.42	59.40	19	16,950	0.11%
2020/06/02	284	60.95	198	60.16	59.70	86	16,883	0.51%	大買/大賣/
2020/06/01	134	58.88	190	58.89	60.30	-56	16,561	-0.34%	大買/大賣/
2020/05/29	33	55.62	32	55.59	56.00	1	16,149	0.01%
2020/05/28	52	55.76	52	55.59	55.00	0	16,444	0.00%
2020/05/27	72	56.08	53	56.11	56.00	19	16,532	0.11%
2020/05/26	90	56.24	101	56.09	56.20	-11	16,481	-0.07%	大賣/
2020/05/25	102	55.14	82.3	55.10	54.70	19.7	16,235	0.12%	大買/
2020/05/22	168	55.26	82	55.47	54.10	86	16,085	0.53%	大買/
2020/05/21	108	59.34	86	59.49	58.70	22	15,936	0.14%	大買/
2020/05/20	138.4	58.46	46	58.61	57.80	92.4	16,305	0.57%	大買/
2020/05/19	106	58.41	68	59.04	58.50	38	16,013	0.24%	大買/
2020/05/18	39	64.75	9	63.69	63.00	30	15,354	0.20%
2020/05/15	21	69.80	27	70.33	69.90	-6	15,233	-0.04%
2020/05/14	14	71.42	17	71.90	70.50	-3	15,197	-0.02%
2020/05/13	27	73.34	22	73.59	72.80	5	15,197	0.03%
2020/05/12	71	73.60	48	72.08	71.80	23	15,159	0.15%
2020/05/11	48	74.10	58	73.81	75.20	-10	15,088	-0.07%
2020/05/08	28.5	70.78	41	71.53	71.30	-12.5	14,939	-0.08%
2020/05/07	33	70.21	27	70.32	69.50	6	14,955	0.04%
2020/05/06	12	69.64	6	69.78	69.60	6	14,843	0.04%
2020/05/05	24	70.48	15	69.75	69.80	9	14,850	0.06%
2020/05/04	33	69.99	22	69.76	70.50	11	14,777	0.07%
2020/04/30	42	71.79	35	72.50	71.30	7	14,741	0.05%
2020/04/29	62.3	71.60	54	71.67	72.00	8.3	14,677	0.06%
2020/04/28	47	69.60	76	69.86	70.50	-29	14,493	-0.20%
2020/04/27	38	67.72	33	67.86	67.60	5	14,229	0.04%
2020/04/24	81.2	67.14	65	67.11	67.50	16.2	14,120	0.11%
2020/04/23	67	67.75	90.2	68.07	68.10	-23.2	14,001	-0.17%
2020/04/22	24.1	64.16	32	64.51	65.40	-7.9	13,543	-0.06%
2020/04/21	38.1	64.55	38	64.38	64.60	0.1	13,417	0.00%
2020/04/20	59	65.47	68	65.56	65.70	-9	13,386	-0.07%
2020/04/17	105	66.56	79	65.66	64.50	26	13,446	0.19%	大買/
2020/04/16	50	64.39	73	64.53	65.00	-23	13,214	-0.17%
2020/04/15	181	64.48	130	64.25	62.10	51	12,910	0.40%	大買/大賣/
2020/04/14	35	60.15	69	60.93	62.10	-34	12,508	-0.27%
2020/04/13	61	56.19	65	56.70	56.50	-4	12,269	-0.03%
2020/04/10	60	52.95	72	52.72	53.70	-12	11,965	-0.10%
2020/04/09	41	52.24	34	52.65	52.00	7	11,825	0.06%
2020/04/08	42	52.85	36	53.37	53.40	6	11,714	0.05%
2020/04/07	93	55.13	94	55.80	53.40	-1	11,489	-0.01%
2020/04/06	60	53.89	62	53.69	54.30	-2	11,222	-0.02%
2020/04/01	118	53.80	107.5	53.35	53.80	10.5	11,126	0.09%	大買/大賣/
2020/03/31	140	54.37	143	54.60	55.00	-3	10,938	-0.03%	大買/大賣/
2020/03/30	68	51.61	64	51.71	52.40	4	10,584	0.04%
2020/03/27	77.5	49.88	83	50.24	50.40	-5.5	10,329	-0.05%
2020/03/26	92	45.73	98	45.58	47.00	-6	9,955	-0.06%
2020/03/25	26	42.35	41	43.24	43.65	-15	9,663	-0.16%
2020/03/24	68	40.11	75	40.06	39.70	-7	9,510	-0.07%
2020/03/23	28	39.30	7	39.34	38.70	21	9,309	0.23%
2020/03/20	26	44.77	14	45.59	43.00	12	9,177	0.13%
2020/03/19	29	44.80	23	45.35	42.85	6	8,913	0.07%
2020/03/18	44	47.72	36	48.10	47.60	8	8,805	0.09%
2020/03/17	26	44.61	33	44.03	44.70	-7	8,584	-0.08%
2020/03/16	15	46.79	20	45.29	43.70	-5	8,501	-0.06%
2020/03/13	6	44.85	9	45.03	46.70	-3	8,509	-0.04%
2020/03/12	23	51.42	35	49.98	49.00	-12	8,368	-0.14%
2020/03/11	56	55.52	36	54.83	54.20	20	8,281	0.24%
2020/03/10	58	55.14	68	55.10	56.00	-10	8,218	-0.12%
2020/03/09	107	56.77	91	57.35	55.00	16	8,085	0.20%	大買/
2020/03/06	22	56.67	25	57.07	57.40	-3	7,895	-0.04%
2020/03/05	52.3	57.25	44	57.46	56.10	8.3	7,883	0.11%
2020/03/04	47	55.49	43	55.80	56.20	4	7,683	0.05%
2020/03/03	100	56.68	114	56.74	55.50	-14	7,573	-0.18%	大賣/
2020/03/02	74	55.56	93	54.89	56.00	-19	7,183	-0.26%
2020/02/27	39	54.55	58	55.16	53.00	-19	6,883	-0.28%
2020/02/26	23	55.27	45	55.42	55.20	-22	6,724	-0.33%
2020/02/25	52	55.84	56	55.99	55.30	-4	6,595	-0.06%
2020/02/24	137	56.18	165	56.37	56.90	-28	6,535	-0.43%	大買/大賣/
2020/02/21	61	54.59	165	54.19	55.80	-104	6,145	-1.69%	大賣/鉅額交易
2020/02/20	33	50.08	65	50.32	50.80	-32	5,405	-0.59%
2020/02/19	4	48.58	17	48.31	48.55	-13	5,207	-0.25%
2020/02/18	5	46.89	5	47.16	47.10	0	5,179	0.00%
2020/02/17	11	47.49	6	47.34	47.00	5	5,213	0.10%
2020/02/14	29	47.54	18	47.92	47.70	11	5,196	0.21%
2020/02/13	23	47.60	18	47.84	47.50	5	5,273	0.09%
2020/02/12	7	46.33	9	46.92	47.00	-2	5,269	-0.04%
2020/02/11	8	44.69	8	44.21	45.05	0	5,299	0.00%
2020/02/10	20	42.01	10	41.93	42.90	10	5,307	0.19%
2020/02/07	7	44.97	6	44.88	44.65	1	5,235	0.02%
2020/02/06	0.4	46.00	3	45.60	46.00	-2.6	5,311	-0.05%
2020/02/05	7.3	44.15	7	44.39	43.80	0.3	5,383	0.01%
2020/02/04	3	43.98	9	45.05	44.50	-6	5,538	-0.11%
2020/02/03	3	41.40	4	41.86	42.75	-1	5,597	-0.02%
2020/01/31	24	44.32	23	42.44	43.80	1	5,751	0.02%
2020/01/30	10	44.93	5	45.49	44.85	5	6,035	0.08%
2020/01/20	9	50.02	8	50.03	49.80	1	6,094	0.02%
2020/01/17	5	50.18	5	50.17	50.20	0	6,223	0.00%
2020/01/16	1	49.85	5	49.90	49.85	-4	6,636	-0.06%
2020/01/15	1	49.90	6	49.98	49.90	-5	7,050	-0.07%
2020/01/14	19	49.89	31	50.18	50.20	-12	7,827	-0.15%
2020/01/13	26	49.38	25	48.52	50.00	1	7,701	0.01%
2020/01/10	6	46.51	5	46.85	46.75	1	7,519	0.01%
2020/01/09	2	45.70	2	45.45	45.40	0	7,519	0.00%
2020/01/08	6	45.42	6	45.58	45.15	0	7,754	0.00%
2020/01/07	8	45.50	2	45.38	45.40	6	7,872	0.08%
2020/01/06	7	45.39	0	0.00	44.55	7	7,947	0.09%
2020/01/03	53	47.73	0	0.00	46.65	53	7,980	0.66%
2020/01/02	9	47.67	8	46.94	47.90	1	8,196	0.01%
2019/12/31	14	45.91	12	45.62	45.95	2	8,441	0.02%
2019/12/30	34	46.12	36	46.78	45.90	-2	8,587	-0.02%
2019/12/27	5	47.07	3	47.35	47.05	2	8,607	0.02%
2019/12/26	8	47.48	2	47.30	47.20	6	8,661	0.07%
2019/12/25	1	47.50	1	47.45	47.95	0	8,780	0.00%
2019/12/24	2	47.85	1	47.90	47.50	1	8,993	0.01%
2019/12/23	9	48.30	2	47.68	47.60	7	9,246	0.08%
2019/12/20	6	49.03	2	48.85	49.00	4	9,397	0.04%
2019/12/19	2	48.60	1	48.65	48.70	1	9,519	0.01%
2019/12/18	1	49.10	0	0.00	49.20	1	9,811	0.01%
2019/12/17	12	49.61	12	49.47	49.60	0	9,939	0.00%
2019/12/16	0	0.00	4	48.61	49.15	-4	10,171	-0.04%
2019/12/13	3	47.58	4	48.00	47.85	-1	10,535	-0.01%
2019/12/12	6	48.79	2.2	48.76	48.40	3.8	10,989	0.03%
2019/12/11	4	48.81	8	48.88	48.95	-4	11,710	-0.03%
2019/12/10	25	49.19	10	48.66	48.50	15	11,984	0.13%
2019/12/09	14	50.49	2	50.45	50.20	12	11,918	0.10%
2019/12/06	11	50.95	24	51.35	50.70	-13	11,936	-0.11%
2019/12/05	16	50.28	7	50.11	49.90	9	11,961	0.08%
2019/12/04	11	49.57	15	49.97	50.40	-4	12,065	-0.03%
2019/12/03	2	49.10	2	49.90	50.20	0	12,467	0.00%
2019/12/02	27	49.15	17	48.92	48.60	10	12,507	0.08%
2019/11/29	10	51.56	5	51.58	51.20	5	12,596	0.04%
2019/11/28	4	51.95	20	52.02	52.20	-16	12,651	-0.13%
2019/11/27	9.2	51.29	17	51.49	51.20	-7.8	12,683	-0.06%
2019/11/26	6	51.03	12	51.23	51.20	-6	12,715	-0.05%
2019/11/25	16	50.81	3	51.17	50.70	13	12,732	0.10%
2019/11/22	25	51.52	7	51.87	50.90	18	12,773	0.14%
2019/11/21	27	51.09	23	51.34	51.40	4	12,883	0.03%
2019/11/20	10	53.01	7	52.99	52.80	3	12,804	0.02%
2019/11/19	22	54.30	8	54.71	54.00	14	12,980	0.11%
2019/11/18	21	53.70	32	53.98	54.50	-11	12,994	-0.08%
2019/11/15	8	53.78	8	54.08	53.40	0	13,092	0.00%
2019/11/14	21	53.64	7	53.63	53.00	14	13,072	0.11%
2019/11/13	11	54.25	8	54.21	54.00	3	13,100	0.02%
2019/11/12	15	53.96	36	54.50	55.00	-21	13,217	-0.16%
2019/11/11	23	53.87	25	54.32	52.70	-2	13,274	-0.02%
2019/11/08	40	54.14	28	54.32	53.60	12	13,208	0.09%
2019/11/07	13	53.88	14	53.79	54.90	-1	13,135	-0.01%
2019/11/06	5	54.16	7	53.96	53.80	-2	13,146	-0.02%
2019/11/05	12	54.91	7	55.04	55.20	5	13,168	0.04%
2019/11/04	5	54.28	12	54.63	54.70	-7	13,186	-0.05%
2019/11/01	44	54.73	8	54.65	54.20	36	13,132	0.27%
2019/10/31	34	55.73	34	55.56	55.40	0	13,108	0.00%
2019/10/30	80	56.96	55	56.98	56.10	25	13,141	0.19%
2019/10/29	71	56.08	66	57.02	56.50	5	12,960	0.04%
2019/10/28	20	56.71	6	57.00	56.50	14	12,829	0.11%
2019/10/25	53	56.75	28	57.10	56.60	25	12,785	0.20%
2019/10/24	79	57.05	116	57.19	57.70	-37	12,690	-0.29%	大賣/
2019/10/23	178	56.03	104	55.48	55.30	74	12,416	0.60%	大買/大賣/
2019/10/22	39	54.81	149	53.92	55.90	-110	12,379	-0.89%	大賣/鉅額交易
2019/10/21	6	51.32	7	51.13	50.90	-1	11,771	-0.01%
2019/10/18	5	50.92	6	51.10	51.30	-1	11,965	-0.01%
2019/10/17	21	51.13	15	51.50	51.20	6	12,250	0.05%
2019/10/16	96	51.45	29	52.41	50.90	67	12,597	0.53%
2019/10/15	11	50.98	38	52.03	51.90	-27	12,432	-0.22%
2019/10/14	26	50.38	94	50.84	51.00	-68	12,356	-0.55%
2019/10/09	20	49.11	24	49.22	49.00	-4	12,257	-0.03%
2019/10/08	136	50.18	22	50.02	49.00	114	12,218	0.93%	大買/鉅額交易
2019/10/07	37	51.88	81	51.46	52.00	-44	12,094	-0.36%
2019/10/04	91	50.35	55	50.46	50.40	36	11,927	0.30%
2019/10/03	46	49.37	52	49.84	50.40	-6	11,969	-0.05%
2019/10/02	10	49.17	68	49.75	50.20	-58	11,948	-0.49%
2019/10/01	99	49.84	17	49.43	49.35	82	11,880	0.69%
2019/09/27	28	49.60	35	50.10	50.60	-7	11,792	-0.06%
2019/09/26	26	50.77	49	50.90	50.00	-23	11,732	-0.20%
2019/09/25	67	49.59	66	49.45	49.80	1	11,662	0.01%
2019/09/24	38	50.38	15	50.84	50.20	23	11,747	0.20%
2019/09/23	15	51.25	76	50.76	50.50	-61	11,671	-0.52%
2019/09/20	52	49.00	42	48.95	49.55	10	11,584	0.09%
2019/09/19	53	49.81	25	50.00	49.90	28	11,494	0.24%
2019/09/18	44	49.04	49	49.36	49.85	-5	11,286	-0.04%
2019/09/17	50	47.80	29	47.61	48.80	21	10,971	0.19%
2019/09/16	65	46.36	134.5	46.42	47.30	-69.5	10,652	-0.65%	大賣/
2019/09/12	9	42.92	103	42.75	43.80	-94	10,271	-0.92%	大賣/
2019/09/11	20	41.35	22	41.32	41.35	-2	10,460	-0.02%
2019/09/10	12	40.92	19	41.28	41.55	-7	10,575	-0.07%
2019/09/09	54	41.46	12	41.63	41.05	42	10,795	0.39%
2019/09/06	64.5	42.46	4	42.00	42.10	60.5	10,828	0.56%
2019/09/05	74	42.35	88	42.82	42.80	-14	10,905	-0.13%
2019/09/04	10	41.52	25	41.57	42.00	-15	11,021	-0.14%
2019/09/03	43	41.90	12	42.42	40.75	31	11,207	0.28%
2019/09/02	21	41.10	5	41.07	41.50	16	11,119	0.14%
2019/08/30	9	40.74	22	40.68	40.30	-13	11,103	-0.12%
2019/08/29	0	0.00	15	39.96	39.85	-15	11,137	-0.13%
2019/08/28	17	38.96	13	39.07	39.00	4	11,226	0.04%
2019/08/27	20	39.42	22	39.57	38.90	-2	11,287	-0.02%
2019/08/26	47	39.25	9	39.21	39.00	38	11,364	0.33%
2019/08/23	8	41.51	1	42.35	41.70	7	11,441	0.06%
2019/08/22	11	42.09	16	42.47	42.10	-5	11,611	-0.04%
2019/08/21	8	41.68	7	41.76	41.65	1	11,657	0.01%
2019/08/20	6	41.57	17	42.10	41.30	-11	11,863	-0.09%
2019/08/19	6	41.58	1	41.80	41.45	5	12,021	0.04%
2019/08/16	35	41.61	8	41.38	41.60	27	12,307	0.22%
2019/08/15	11	41.29	42	41.72	41.85	-31	12,377	-0.25%
2019/08/14	17	41.65	20	40.96	41.10	-3	12,382	-0.02%
2019/08/13	25	39.89	23	40.11	40.20	2	12,351	0.02%
2019/08/12	5	40.60	10	40.39	40.55	-5	12,470	-0.04%
2019/08/08	18	39.54	49	39.65	39.80	-31	12,449	-0.25%
2019/08/07	46	39.02	5	38.84	38.20	41	12,443	0.33%
2019/08/06	4	38.54	16	37.06	39.75	-12	12,402	-0.10%
2019/08/05	11	39.45	2	39.03	38.25	9	12,331	0.07%
2019/08/02	7	38.96	1	39.10	40.00	6	12,357	0.05%
2019/08/01	20	41.37	2	41.28	40.85	18	12,300	0.15%
2019/07/31	0	0.00	17	42.32	42.50	-17	12,306	-0.14%
2019/07/30	29	42.15	11	43.78	42.00	18	12,355	0.15%
2019/07/29	38	44.60	40	44.55	43.80	-2	12,241	-0.02%
2019/07/26	22	44.10	13	44.23	44.25	9	12,174	0.07%
2019/07/25	23	44.35	13	44.18	44.40	10	12,142	0.08%
2019/07/24	17	43.13	47	43.51	45.00	-30	12,018	-0.25%
2019/07/23	15	41.86	21	41.83	41.75	-6	11,824	-0.05%
2019/07/22	33	41.11	44	41.45	41.70	-11	11,745	-0.09%
2019/07/19	30	40.93	43	40.85	41.00	-13	11,591	-0.11%
2019/07/18	23	40.22	54	40.71	39.80	-31	11,394	-0.27%
2019/07/17	22	39.98	9	39.29	39.25	13	11,135	0.12%
2019/07/16	19	39.93	13	39.70	39.65	6	11,312	0.05%
2019/07/15	6	38.96	5	39.22	39.50	1	11,537	0.01%
2019/07/12	34	39.66	24	39.19	39.60	10	11,601	0.09%
2019/07/11	22	39.29	24	39.62	39.70	-2	11,686	-0.02%
2019/07/10	29	38.60	28	38.48	38.65	1	11,659	0.01%
2019/07/09	30	38.51	16	38.06	37.60	14	11,532	0.12%
2019/07/08	33	40.68	21	40.44	40.40	12	11,434	0.10%
2019/07/05	9	41.86	3	41.77	41.70	6	11,450	0.05%
2019/07/04	20	42.25	16	41.60	41.55	4	11,545	0.03%
2019/07/03	58	42.17	41	41.58	41.65	17	11,665	0.15%
2019/07/02	36	43.24	14	43.39	43.15	22	11,684	0.19%
2019/07/01	2	43.13	27	43.06	43.25	-25	11,679	-0.21%
2019/06/28	12	39.51	9	39.23	39.35	3	11,664	0.03%
2019/06/27	14	39.58	40	39.55	39.55	-26	11,856	-0.22%
2019/06/26	13	38.52	12	38.75	38.75	1	11,962	0.01%
2019/06/25	9	38.57	8	38.39	38.50	1	12,158	0.01%
2019/06/24	13	38.40	18	38.53	39.10	-5	12,282	-0.04%
2019/06/21	47	38.99	32	38.47	38.20	15	12,487	0.12%
2019/06/20	58	38.78	24	39.10	38.70	34	12,545	0.27%
2019/06/19	43	38.70	82	39.14	39.35	-39	12,462	-0.31%
2019/06/18	21	36.04	29	35.93	36.15	-8	12,064	-0.07%
2019/06/17	34	37.46	52	37.34	36.95	-18	12,255	-0.15%
2019/06/14	23	36.80	10	36.52	36.50	13	12,161	0.11%
2019/06/13	59	37.81	56	37.14	37.35	3	12,247	0.02%
2019/06/12	92	37.71	58	37.66	37.75	34	12,018	0.28%
2019/06/11	58	36.22	41	35.94	37.50	17	11,473	0.15%
2019/06/10	39	33.51	40	32.75	34.10	-1	11,177	-0.01%
2019/06/06	4	31.79	0	0.00	31.55	4	11,061	0.04%
2019/06/05	6	33.28	13	33.28	32.65	-7	10,990	-0.06%
2019/06/04	31	32.40	32	32.93	32.55	-1	10,954	-0.01%
2019/06/03	12	31.79	9	31.82	32.05	3	10,845	0.03%
2019/05/31	37	32.49	93	32.74	32.70	-56	10,794	-0.52%
2019/05/30	39	31.84	9	31.98	32.00	30	10,711	0.28%
2019/05/29	27	30.57	61	30.78	31.55	-34	10,536	-0.32%
2019/05/28	28	30.47	14	30.59	30.35	14	10,470	0.13%
2019/05/27	32	30.48	32	29.99	29.80	0	10,423	0.00%
2019/05/24	38	32.69	16	32.28	31.25	22	10,197	0.22%
2019/05/23	42	33.58	60	32.66	32.75	-18	9,939	-0.18%
2019/05/22	15	37.93	5	36.70	36.05	10	9,712	0.10%
2019/05/21	17	37.14	8	37.80	38.00	9	9,665	0.09%
2019/05/20	9	39.01	6	40.22	38.15	3	9,561	0.03%
2019/05/17	3	41.35	0	0.00	40.60	3	9,478	0.03%
2019/05/16	1	46.00	0	0.00	45.00	1	9,380	0.01%
2019/05/15	4	46.48	5	46.12	46.80	-1	9,431	-0.01%
2019/05/14	13	43.51	14	43.48	43.50	-1	9,402	-0.01%
2019/05/13	12	44.78	13	44.99	45.00	-1	9,449	-0.01%
2019/05/10	19	46.66	15	45.37	45.30	4	9,480	0.04%
2019/05/09	11	47.22	11	46.87	46.10	0	9,432	0.00%
2019/05/08	11	47.97	7	48.41	48.70	4	9,379	0.04%
2019/05/07	1	45.55	2	47.08	47.50	-1	9,300	-0.01%
2019/05/06	3	44.32	5	44.34	43.80	-2	9,223	-0.02%
2019/05/03	2	47.00	0	0.00	46.90	2	9,220	0.02%
2019/05/02	2	46.85	0	0.00	46.50	2	9,231	0.02%
2019/04/30	4	46.05	7	46.33	46.50	-3	9,301	-0.03%
2019/04/29	14	45.76	31	46.54	45.40	-17	9,332	-0.18%
2019/04/26	28	49.49	7	49.25	48.70	21	9,300	0.23%
2019/04/25	17	50.45	1	51.50	51.60	16	9,427	0.17%
2019/04/24	13	50.44	6	50.23	51.00	7	9,414	0.07%
2019/04/23	7	52.59	6	52.18	50.60	1	9,360	0.01%
2019/04/22	23	53.27	10	53.11	53.80	13	9,309	0.14%
2019/04/19	15	50.41	36	50.92	52.00	-21	9,170	-0.23%
2019/04/18	4	48.40	13	49.60	48.15	-9	8,936	-0.10%
2019/04/17	14	48.16	9	48.35	48.55	5	8,983	0.06%
2019/04/16	3	48.43	1	49.00	48.00	2	8,901	0.02%
2019/04/15	0	0.00	2	47.33	47.05	-2	8,857	-0.02%
2019/04/12	6	46.84	2	46.35	46.35	4	8,939	0.04%
2019/04/11	5	47.85	5	47.82	46.90	0	8,970	0.00%
2019/04/10	10	47.87	7	47.83	47.95	3	8,944	0.03%
2019/04/09	19	47.99	6	47.22	46.55	13	8,890	0.15%
2019/04/08	10	49.96	11	50.27	51.10	-1	8,932	-0.01%
2019/04/03	12	48.23	9	48.67	49.20	3	8,974	0.03%
2019/04/02	33	47.86	32	47.98	48.30	1	9,024	0.01%
2019/04/01	13	45.97	17	46.26	45.00	-4	8,933	-0.04%
2019/03/29	25	45.53	28	45.74	46.60	-3	8,711	-0.03%
2019/03/28	17	44.54	8	45.74	45.80	9	8,632	0.10%
2019/03/27	17	42.29	22	42.81	44.00	-5	8,607	-0.06%
2019/03/26	11	43.75	9	42.42	41.50	2	8,614	0.02%
2019/03/25	3	42.70	2	42.20	43.35	1	8,492	0.01%
2019/03/22	23	44.23	19	44.27	44.20	4	8,623	0.05%
2019/03/21	3	42.22	1	41.95	42.15	2	8,721	0.02%
2019/03/20	11	41.08	19	41.32	42.00	-8	8,977	-0.09%
2019/03/19	0	0.00	31	39.78	39.90	-31	9,202	-0.34%
2019/03/18	7	38.04	8	39.09	39.30	-1	9,650	-0.01%
2019/03/13	3	36.42	0	0.00	36.30	3	10,443	0.03%
2019/03/12	2	36.60	6	36.86	36.30	-4	10,691	-0.04%
2019/03/11	2	36.50	0	0.00	36.70	2	11,032	0.02%
2019/03/08	18	36.46	3	36.80	36.30	15	11,377	0.13%
2019/03/07	0	0.00	3	38.45	37.80	-3	11,509	-0.03%
2019/03/06	1	38.65	1	37.90	37.80	0	11,975	0.00%
2019/03/04	1	37.80	5	37.79	38.70	-4	12,150	-0.03%
2019/02/27	14	38.55	8	38.33	37.75	6	12,186	0.05%
2019/02/26	4	38.36	6	38.33	38.50	-2	12,076	-0.02%
2019/02/25	1	36.25	3	36.65	36.80	-2	11,876	-0.02%
2019/02/22	1	36.20	5	36.50	36.05	-4	11,864	-0.03%
2019/02/21	6	36.96	3	37.27	36.85	3	11,862	0.03%
2019/02/20	11	38.29	8	38.70	37.90	3	11,865	0.03%
2019/02/19	5	38.07	7	38.15	38.30	-2	11,809	-0.02%
2019/02/18	5	38.27	1	38.85	37.50	4	11,865	0.03%
2019/02/14	6	39.01	7	38.27	38.15	-1	12,184	-0.01%
2019/02/13	4	38.16	5	38.71	38.10	-1	12,103	-0.01%
2019/02/12	6	38.62	2	38.85	39.00	4	12,034	0.03%
2019/02/11	1	37.00	4	36.51	37.25	-3	12,048	-0.02%
2019/01/30	13	36.98	11	36.16	35.95	2	12,073	0.02%
2019/01/29	4	36.40	4	36.40	36.70	0	12,067	0.00%
2019/01/28	9	36.63	8	36.62	36.20	1	12,095	0.01%
2019/01/25	3	36.05	1	36.00	36.00	2	12,041	0.02%
2019/01/24	10	35.98	9	36.21	36.00	1	12,023	0.01%
2019/01/23	5	35.23	4	35.38	35.65	1	11,935	0.01%
2019/01/22	7	35.17	3	35.92	35.20	4	11,962	0.03%
2019/01/21	7	36.40	10	36.41	36.25	-3	11,870	-0.03%
2019/01/18	3	36.45	8	36.62	36.75	-5	11,812	-0.04%
2019/01/17	13	35.82	14	35.62	35.55	-1	11,648	-0.01%
2019/01/16	6	34.24	12	34.65	34.65	-6	11,481	-0.05%
2019/01/15	20	34.11	13	34.22	34.50	7	11,490	0.06%
2019/01/14	5	32.88	5	34.17	34.30	0	11,431	0.00%
2019/01/11	16	33.70	15	33.34	33.25	1	11,357	0.01%
2019/01/10	1	34.05	3	33.78	34.45	-2	11,243	-0.02%
2019/01/09	12	34.59	7	33.71	33.50	5	11,212	0.04%
2019/01/08	8	34.76	6	35.00	35.20	2	11,047	0.02%
2019/01/07	6	34.64	6	34.86	34.70	0	10,995	0.00%
2019/01/04	9	33.98	11	33.67	33.50	-2	10,953	-0.02%
2019/01/03	8	34.56	11	34.71	34.70	-3	10,943	-0.03%
2019/01/02	4	34.40	4	34.33	34.10	0	10,824	0.00%
2018/12/28	3	33.50	8	33.76	33.80	-5	10,841	-0.05%
2018/12/27	32	34.04	44	33.93	33.65	-12	10,850	-0.11%
2018/12/26	26	34.58	27	33.38	32.80	-1	10,677	-0.01%
2018/12/25	41	35.74	25	35.65	35.15	16	10,571	0.15%
2018/12/24	18	36.75	22	36.53	37.45	-4	10,361	-0.04%
2018/12/22	8	35.82	15	36.04	35.75	-7	10,235	-0.07%
2018/12/21	29	35.57	42	35.29	36.30	-13	10,278	-0.13%
2018/12/20	24	35.28	17	35.03	34.80	7	10,098	0.07%
2018/12/19	29	35.59	21	35.27	35.10	8	9,975	0.08%
2018/12/18	13	36.36	11	36.56	36.30	2	9,811	0.02%
2018/12/17	31	36.99	27	36.99	37.35	4	9,706	0.04%
2018/12/14	32	36.99	38	37.11	37.20	-6	9,423	-0.06%
2018/12/13	34	38.50	34	38.03	37.75	0	9,117	0.00%
2018/12/12	73	40.68	37	40.05	39.65	36	8,849	0.41%
2018/12/11	8	38.02	10	38.61	40.00	-2	8,632	-0.02%
2018/12/10	12	37.24	16	36.58	36.40	-4	8,376	-0.05%
2018/12/07	6	33.83	18	34.68	35.75	-12	8,035	-0.15%
2018/12/06	6	33.37	8	33.37	32.50	-2	7,826	-0.03%
2018/12/05	0	0.00	3	34.90	34.50	-3	7,775	-0.04%
2018/12/04	18	34.02	8	34.31	34.15	10	7,604	0.13%
2018/12/03	19	31.64	12	32.57	33.45	7	7,323	0.10%
2018/11/30	19	30.57	17	30.76	30.45	2	7,115	0.03%
2018/11/29	14	31.72	9	31.70	30.00	5	7,093	0.07%
2018/11/28	8	30.47	10	30.69	31.15	-2	6,655	-0.03%
2018/11/27	5	30.21	5	30.34	30.20	0	6,545	0.00%
2018/11/26	6	30.55	7	30.84	30.00	-1	6,477	-0.02%
2018/11/23	5	30.05	3	30.27	29.80	2	6,370	0.03%
2018/11/22	2	30.35	4	30.43	29.80	-2	6,320	-0.03%
2018/11/21	3	30.05	3	29.75	30.15	0	6,279	0.00%
2018/11/20	5	30.19	5	30.27	30.15	0	6,230	0.00%
2018/11/19	7	31.44	4	30.98	31.00	3	6,184	0.05%
2018/11/16	6	32.15	19	31.90	32.00	-13	6,094	-0.21%
2018/11/15	31	32.95	36	32.53	32.60	-5	6,026	-0.08%
2018/11/14	3	32.40	6	32.70	32.90	-3	5,900	-0.05%
2018/11/13	0	0.00	4	30.85	31.10	-4	5,631	-0.07%
2018/11/12	4	29.65	1	29.90	29.55	3	5,464	0.05%
2018/11/09	1	29.15	2	28.88	29.30	-1	5,449	-0.02%
2018/11/08	13	30.32	5	29.78	29.70	8	5,481	0.15%
2018/11/07	1	28.20	2	28.75	29.60	-1	5,363	-0.02%
2018/11/06	1	27.20	1	27.45	26.95	0	5,306	0.00%
2018/11/05	0	0.00	1	27.00	28.05	-1	5,299	-0.02%
2018/11/01	0	0.00	1	25.30	25.20	-1	5,330	-0.02%
2018/10/26	0	0.00	4	25.30	25.70	-4	5,200	-0.08%
2018/10/25	4	26.20	0	0.00	26.00	4	5,151	0.08%
2018/10/24	3	26.15	3	26.85	26.95	0	5,109	0.00%
2018/10/17	3	24.60	0	0.00	24.35	3	4,821	0.06%
2018/10/15	0	0.00	1	24.30	23.90	-1	4,732	-0.02%
2018/10/12	1	23.80	0	0.00	24.25	1	4,700	0.02%
2018/10/11	0	0.00	1	24.00	23.95	-1	4,645	-0.02%
2018/10/05	1	29.55	1	28.60	28.80	0	4,394	0.00%
2018/10/01	0	0.00	2	30.05	30.10	-2	4,069	-0.05%
2018/09/28	19	29.62	8	29.66	30.05	11	4,025	0.27%
2018/09/26	7	31.01	3	29.93	29.90	4	3,854	0.10%
2018/09/25	3	31.80	0	0.00	31.50	3	3,757	0.08%
2018/09/20	2	32.70	2	32.45	32.00	0	3,638	0.00%
2018/09/19	3	33.42	2	33.15	32.90	1	3,554	0.03%
2018/09/18	1	33.55	3	33.53	33.00	-2	3,551	-0.06%
2018/09/17	20	34.77	17	34.95	34.30	3	3,421	0.09%
2018/09/14	12	33.55	14	33.51	34.00	-2	3,060	-0.07%
2018/09/13	4	33.30	5	33.15	32.60	-1	2,683	-0.04%
2018/09/12	15	32.01	16	31.54	31.15	-1	2,380	-0.04%
2018/09/11	10	32.15	13	31.19	31.30	-3	2,317	-0.13%
2018/09/10	1	31.30	2	30.90	31.35	-1	2,210	-0.05%
2018/09/07	3	31.35	1	31.00	30.80	2	2,110	0.09%
2018/09/06	20	31.75	14	31.16	31.00	6	2,012	0.30%
2018/09/05	13	31.58	11	31.82	32.50	2	1,849	0.11%
2018/09/04	4	29.61	7	29.72	30.00	-3	1,631	-0.18%
2018/09/03	3	29.25	5	29.48	28.60	-2	1,556	-0.13%
2018/08/28	0	0.00	1	29.20	29.30	-1	1,470	-0.07%
2018/08/27	0	0.00	2	29.55	29.60	-2	1,512	-0.13%
2018/08/24	0	0.00	1	29.25	29.45	-1	1,508	-0.07%
2018/08/23	0	0.00	1	28.90	29.65	-1	1,495	-0.07%
2018/08/22	1	28.50	0	0.00	28.25	1	1,478	0.07%
2018/08/20	2	28.48	11	28.77	27.90	-9	1,467	-0.61%
2018/08/17	1	29.70	2	29.88	29.30	-1	1,438	-0.07%
2018/08/16	7	29.73	1	30.20	30.00	6	1,431	0.42%
2018/08/15	4	29.43	1	29.10	30.20	3	1,407	0.21%
2018/08/14	4	29.40	0	0.00	29.80	4	1,355	0.30%
2018/08/13	2	29.15	14	28.99	29.40	-12	1,316	-0.91%
2018/08/10	3	28.67	4	28.55	28.85	-1	1,263	-0.08%
2018/08/09	0	0.00	17	28.20	28.25	-17	1,210	-1.40%
2018/08/08	22	28.02	0	0.00	28.20	22	1,163	1.89%
2018/07/27	0	0.00	1	26.75	26.75	-1	1,157	-0.09%
2018/07/25	0	0.00	2	26.50	26.50	-2	1,171	-0.17%
2018/07/23	2	26.20	2	26.40	26.30	0	1,187	0.00%
2018/07/17	5	26.65	0	0.00	26.40	5	1,286	0.39%
2018/07/16	0	0.00	2	27.25	26.85	-2	1,293	-0.15%
2018/07/13	0	0.00	3	27.18	27.20	-3	1,299	-0.23%
2018/07/06	0	0.00	4	26.55	26.70	-4	1,412	-0.28%
2018/07/03	1	27.60	0	0.00	26.65	1	1,469	0.07%
2018/06/28	5	28.82	0	0.00	28.00	5	1,520	0.33%
2018/06/27	1	28.00	2	28.70	29.00	-1	1,600	-0.06%
2018/06/05	7	26.94	8	26.59	26.45	-1	2,679	-0.04%
2018/05/30	2	25.20	0	0.00	25.10	2	3,561	0.06%
2018/05/29	4	25.40	2	25.55	25.35	2	3,686	0.05%
2018/05/21	5	25.35	0	0.00	25.35	5	3,850	0.13%
2018/05/14	0	0.00	1	25.00	25.15	-1	3,860	-0.03%
2018/05/11	1	25.70	5	25.75	25.70	-4	3,844	-0.10%
2018/05/09	3	26.30	0	0.00	26.20	3	3,837	0.08%
2018/05/08	0	0.00	11	26.04	26.15	-11	3,838	-0.29%
2018/05/07	2	25.88	0	0.00	25.75	2	3,843	0.05%
2018/05/04	0	0.00	2	26.10	26.10	-2	3,837	-0.05%
2018/05/03	0	0.00	3	26.75	26.75	-3	3,833	-0.08%
2018/05/02	2	26.65	0	0.00	26.60	2	3,838	0.05%
2018/04/30	3	26.85	0	0.00	26.85	3	3,844	0.08%
2018/04/25	1	27.30	0	0.00	27.25	1	3,870	0.03%
2018/04/24	1	26.70	3	28.20	27.65	-2	3,863	-0.05%
2018/04/23	2	28.60	2	28.20	28.20	0	3,854	0.00%
2018/04/20	0	0.00	1	29.50	29.60	-1	3,848	-0.03%
2018/04/19	1	30.00	0	0.00	30.00	1	3,875	0.03%
2018/04/17	8	29.54	0	0.00	29.50	8	3,946	0.20%
2018/04/11	0	0.00	4	30.55	30.70	-4	3,869	-0.10%
2018/04/09	5	31.00	6	31.70	31.15	-1	3,837	-0.03%
2018/04/03	2	32.28	2	32.28	32.35	0	3,825	0.00%
2018/04/02	5	33.22	1	33.05	32.80	4	3,795	0.11%
2018/03/31	0	0.00	4	34.05	33.95	-4	3,746	-0.11%
2018/03/30	2	34.78	0	0.00	33.70	2	3,724	0.05%
2018/03/29	5	34.70	14	34.82	35.70	-9	3,609	-0.25%
2018/03/28	1	31.80	0	0.00	32.60	1	3,441	0.03%
2018/03/27	5	32.75	6	32.83	32.70	-1	3,386	-0.03%
2018/03/23	1	30.30	0	0.00	30.65	1	3,271	0.03%
2018/03/21	0	0.00	1	32.30	32.35	-1	3,193	-0.03%
2018/03/20	3	31.85	1	31.95	31.70	2	3,160	0.06%
2018/03/19	1	31.70	3	31.35	31.50	-2	3,129	-0.06%
2018/03/14	4	32.79	0	0.00	33.00	4	2,939	0.14%
2018/03/12	6	33.00	3	32.87	34.50	3	2,799	0.11%
2018/03/09	5	34.20	2	34.18	34.40	3	2,570	0.12%
2018/03/08	9	33.43	3	33.17	34.30	6	2,367	0.25%
2018/03/07	7	33.21	10	32.31	31.90	-3	2,037	-0.15%
2018/03/06	4	33.26	4.3	32.98	33.20	-0.3	1,914	-0.02%
2018/03/05	5	32.11	6	32.59	32.65	-1	1,688	-0.06%
2018/03/02	3	30.00	2	30.25	29.90	1	1,423	0.07%
2018/03/01	0	0.00	1	27.95	30.40	-1	1,289	-0.08%
2018/02/09	0	0.00	1	24.90	25.10	-1	1,123	-0.09%
2018/02/06	10	26.40	10	25.70	25.40	0	1,152	0.00%
2018/02/02	6	26.90	0	0.00	26.80	6	1,130	0.53%
2018/01/19	1	26.70	0	0.00	26.40	1	1,446	0.07%
2018/01/15	1	27.65	0	0.00	27.70	1	1,735	0.06%