元太 (8069)-國泰-敦南券商分點個股進出

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

元太

(8069)

可現股當沖

股價
291.5
漲跌
▲6.0
漲幅
+2.10%
成交量
2,902張
產業
上櫃光電類股
1464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

元太 (8069)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	53.7	289.05	67.3	290.90	291.50	-13.7	5,377	-0.25%
2024/11/21	23.6	285.11	15.5	286.37	285.50	8.1	5,482	0.15%
2024/11/20	21.5	289.72	7.2	290.70	288.00	14.2	5,665	0.25%
2024/11/19	18.6	286.81	22.5	290.10	291.50	-3.9	5,648	-0.07%
2024/11/18	44.8	289.98	67.8	288.78	285.50	-23	5,680	-0.40%
2024/11/15	63.9	284.79	86.2	286.08	290.00	-22.3	5,711	-0.39%
2024/11/14	117.1	280.11	37.1	278.28	275.00	80	5,802	1.38%	大買/
2024/11/13	36.9	288.70	23.2	289.35	287.00	13.7	5,784	0.24%
2024/11/12	84.5	290.76	42	290.95	290.00	42.5	5,942	0.72%
2024/11/11	13.3	295.52	24.4	298.43	300.00	-11.1	5,889	-0.19%
2024/11/08	54.1	298.86	28.1	296.81	294.00	26	5,903	0.44%
2024/11/07	194.5	293.43	138.7	296.85	300.00	55.8	5,957	0.94%	大買/大賣/
2024/11/06	15.4	302.77	15.6	304.65	305.00	-0.2	5,820	0.00%
2024/11/05	24.6	303.26	27.3	302.53	302.50	-2.7	5,910	-0.05%
2024/11/04	32.1	301.12	70.2	302.23	304.00	-38.1	6,010	-0.63%
2024/11/01	95.6	290.33	40.3	292.26	292.00	55.3	6,037	0.92%
2024/10/30	13.4	301.23	31.5	303.75	306.00	-18.1	6,061	-0.30%
2024/10/29	59.9	295.17	59.7	298.69	302.00	0.2	6,081	0.00%
2024/10/28	22.2	299.36	14.5	299.85	298.00	7.7	6,089	0.13%
2024/10/25	69.1	300.08	39.3	300.92	300.00	29.7	6,168	0.48%
2024/10/24	41.9	306.31	21.3	306.23	303.00	20.6	6,217	0.33%
2024/10/23	32.9	314.41	42.9	314.76	314.00	-10	6,310	-0.16%
2024/10/22	43.2	309.31	61.5	308.77	313.00	-18.4	6,260	-0.29%
2024/10/21	122.3	313.37	79	313.67	306.00	43.3	6,312	0.69%	大買/
2024/10/18	52	312.78	62.6	315.83	319.00	-10.6	6,239	-0.17%
2024/10/17	108.1	309.90	122.4	310.99	313.00	-14.3	6,180	-0.23%	大買/大賣/
2024/10/16	22.8	305.21	19.6	305.69	305.00	3.2	6,075	0.05%
2024/10/15	12.5	305.09	8.1	305.79	306.00	4.4	6,051	0.07%
2024/10/14	30.8	305.26	35.2	307.22	304.00	-4.4	6,036	-0.07%
2024/10/11	34.6	307.65	65.6	306.76	309.00	-31	6,045	-0.51%
2024/10/09	30.3	302.14	30.1	302.87	300.50	0.2	6,110	0.00%
2024/10/08	20.5	303.31	25.6	302.95	303.50	-5.1	6,122	-0.08%
2024/10/07	69.5	306.66	70.3	307.28	303.50	-0.8	6,103	-0.01%
2024/10/04	27.4	298.55	31.7	298.98	300.00	-4.3	6,085	-0.07%
2024/10/01	15	295.89	12.9	297.50	298.00	2.1	6,110	0.03%
2024/09/30	67.8	292.03	52.9	294.14	293.00	14.9	6,156	0.24%
2024/09/27	49.2	300.01	13.7	300.35	295.00	35.5	6,228	0.57%
2024/09/26	18.8	309.08	29.8	307.70	305.00	-11	6,392	-0.17%
2024/09/25	65	314.73	33.8	312.36	310.50	31.1	6,401	0.49%
2024/09/24	66.2	315.35	73.5	316.06	316.00	-7.3	6,458	-0.11%
2024/09/23	57.4	309.23	45.2	309.92	311.00	12.2	6,463	0.19%
2024/09/20	61	307.91	122.5	306.15	311.00	-61.5	6,439	-0.95%	大賣/
2024/09/19	24.6	296.89	33	297.84	300.00	-8.4	6,402	-0.13%
2024/09/18	65.6	299.45	88.1	300.37	297.50	-22.5	6,410	-0.35%
2024/09/16	14.6	292.30	18.7	292.46	294.00	-4.1	6,427	-0.06%
2024/09/13	36.4	286.82	37.5	287.41	291.00	-1.1	6,435	-0.02%
2024/09/12	43.8	290.43	31.5	289.15	288.00	12.3	6,436	0.19%
2024/09/11	12.2	285.01	14.4	286.31	286.50	-2.2	6,474	-0.03%
2024/09/10	57.8	284.72	63.6	284.87	281.50	-5.8	6,486	-0.09%
2024/09/09	23.7	283.78	22	283.27	282.50	1.7	6,516	0.03%
2024/09/06	36.6	288.53	49.7	288.53	287.50	-13.1	6,622	-0.20%
2024/09/05	93.3	288.64	58.2	287.49	284.00	35.1	6,790	0.52%
2024/09/04	54.7	292.48	50.5	293.22	292.00	4.2	6,896	0.06%
2024/09/03	31.3	299.68	29.4	299.44	299.00	1.9	6,864	0.03%
2024/09/02	44.6	301.45	32	303.31	300.00	12.6	6,877	0.18%
2024/08/30	76.6	308.33	70.5	308.66	305.00	6.1	6,854	0.09%
2024/08/29	113.1	307.77	131.5	308.66	304.00	-18.5	6,761	-0.27%	大買/大賣/
2024/08/28	61.1	300.02	45.1	301.00	303.00	16.1	6,670	0.24%
2024/08/27	37.8	296.86	44.4	299.23	301.00	-6.6	6,719	-0.10%
2024/08/26	80.3	301.99	54.4	299.02	296.00	25.8	6,733	0.38%
2024/08/23	94.1	300.57	97.9	300.93	302.00	-3.8	6,789	-0.06%
2024/08/22	137.6	294.88	190.6	295.53	298.50	-53	6,702	-0.79%	大買/大賣/
2024/08/21	32	281.11	39.2	282.44	284.00	-7.2	6,528	-0.11%
2024/08/20	43.1	283.22	28	282.86	281.50	15.1	6,546	0.23%
2024/08/19	81	281.41	59.6	281.16	281.50	21.4	6,650	0.32%
2024/08/16	151.3	291.97	129.4	291.05	286.50	21.9	6,658	0.33%	大買/大賣/
2024/08/15	73	286.14	82.2	285.83	286.00	-9.2	6,466	-0.14%
2024/08/14	170	287.24	188.2	288.00	284.00	-18.2	6,366	-0.29%	大買/大賣/
2024/08/13	58.2	282.69	68.6	283.22	281.50	-10.5	6,210	-0.17%
2024/08/12	92.2	280.26	86.5	280.51	282.00	5.7	6,251	0.09%
2024/08/09	104.1	278.41	142.8	279.66	283.00	-38.6	6,217	-0.62%	大買/大賣/
2024/08/08	47	260.13	63.9	260.86	261.50	-16.9	6,152	-0.28%
2024/08/07	46.3	256.36	70.6	256.68	260.00	-24.4	6,272	-0.39%
2024/08/06	48.6	239.74	32.1	238.72	239.50	16.5	6,173	0.27%
2024/08/05	81.1	245.97	32.7	247.30	241.50	48.4	6,096	0.79%
2024/08/02	65.8	270.16	60.9	271.79	268.00	4.9	6,103	0.08%
2024/08/01	26.6	269.61	19.3	270.20	272.00	7.3	6,008	0.12%
2024/07/31	31.8	268.90	36.7	269.74	269.50	-5	6,009	-0.08%
2024/07/30	42.4	257.42	45.3	259.52	268.00	-2.8	5,998	-0.05%
2024/07/29	57.4	267.43	46.9	267.73	266.50	10.5	6,010	0.18%
2024/07/26	59.5	260.77	81.9	261.32	263.00	-22.5	6,029	-0.37%
2024/07/23	17.9	249.84	24.6	251.63	254.50	-6.7	5,982	-0.11%
2024/07/22	74.4	248.28	35.7	249.87	245.00	38.7	6,140	0.63%
2024/07/19	17.3	264.11	28	265.19	262.00	-10.7	6,211	-0.17%
2024/07/18	20.6	265.82	22.5	266.91	264.50	-1.9	6,262	-0.03%
2024/07/17	22.3	273.71	25.2	273.65	274.50	-2.9	6,280	-0.05%
2024/07/16	15.7	269.44	28.1	269.92	272.00	-12.4	6,344	-0.20%
2024/07/15	30.8	266.08	7	266.52	268.00	23.8	6,436	0.37%
2024/07/12	43.4	271.91	24.1	271.51	270.50	19.3	6,538	0.30%
2024/07/11	69.6	277.40	115.1	278.13	279.00	-45.5	6,626	-0.69%	大賣/
2024/07/10	44.5	269.01	45.9	268.09	266.50	-1.5	6,577	-0.02%
2024/07/09	51	266.66	34.1	266.79	270.00	16.9	6,593	0.26%
2024/07/08	41.7	261.19	13.4	262.22	263.00	28.3	6,611	0.43%
2024/07/05	52.4	272.77	70.7	271.95	271.00	-18.3	6,577	-0.28%
2024/07/04	31.4	273.63	41.7	274.73	275.00	-10.3	6,591	-0.16%
2024/07/03	102.1	271.05	159.7	271.65	275.00	-57.6	6,561	-0.88%	大買/大賣/
2024/07/02	122.6	261.46	177.7	262.23	261.50	-55.1	6,428	-0.86%	大買/大賣/
2024/07/01	30	249.05	30.2	249.97	249.50	-0.2	6,268	0.00%
2024/06/28	60.9	251.32	101.5	253.78	252.00	-40.7	6,249	-0.65%	大賣/
2024/06/27	45	250.01	137.8	248.65	250.50	-92.8	6,154	-1.51%	大賣/
2024/06/26	18.7	237.26	27.2	240.23	239.50	-8.6	6,084	-0.14%
2024/06/25	16.5	235.71	29.2	234.22	234.00	-12.7	6,096	-0.21%
2024/06/24	28.6	235.45	34.8	234.56	234.00	-6.2	6,085	-0.10%
2024/06/21	27.6	243.03	54.9	244.05	239.50	-27.3	6,114	-0.45%
2024/06/20	10.1	239.13	33.5	240.94	241.50	-23.4	6,101	-0.38%
2024/06/19	40.5	239.13	26.4	240.18	238.50	14.2	6,185	0.23%
2024/06/18	83.5	240.53	53.8	238.83	239.00	29.7	6,195	0.48%
2024/06/17	32.3	245.78	42.5	245.60	246.00	-10.1	6,151	-0.16%
2024/06/14	45.9	247.80	102.2	247.99	250.00	-56.4	6,152	-0.92%	大賣/
2024/06/13	143.4	247.48	110.3	247.36	246.50	33.2	6,150	0.54%	大買/大賣/
2024/06/12	192.8	240.85	308	241.43	243.00	-115.2	6,061	-1.90%	大買/大賣/鉅額交易
2024/06/11	96.5	229.59	224	230.47	232.50	-127.4	5,905	-2.16%	大賣/鉅額交易
2024/06/07	19.2	214.09	9.2	214.93	215.00	9.9	5,799	0.17%
2024/06/06	25.1	216.34	21.3	216.40	215.00	3.8	5,861	0.07%
2024/06/05	32.6	215.99	16.5	218.04	215.50	16.1	5,941	0.27%
2024/06/04	23.1	219.46	19.4	220.59	218.50	3.7	6,259	0.06%
2024/06/03	12.2	219.54	14.8	221.51	221.50	-2.6	6,340	-0.04%
2024/05/31	15.6	221.27	26.5	221.71	219.50	-10.9	6,432	-0.17%
2024/05/30	45.6	223.42	24.4	222.38	220.00	21.2	6,424	0.33%
2024/05/29	142.6	234.39	126.4	232.17	227.00	16.2	6,488	0.25%	大買/大賣/
2024/05/28	22.9	228.91	69	229.29	229.50	-46.1	6,558	-0.70%
2024/05/27	54.1	225.62	47.9	226.63	226.00	6.1	6,830	0.09%
2024/05/24	44.9	224.70	78.8	225.84	227.00	-33.9	6,874	-0.49%
2024/05/23	96.2	223.10	184.1	224.27	225.50	-87.9	6,933	-1.27%	大賣/
2024/05/22	41	216.96	68.9	216.97	216.50	-27.8	6,831	-0.41%
2024/05/21	18.4	210.62	20.1	211.87	210.50	-1.7	6,826	-0.03%
2024/05/20	19.1	211.23	19.5	211.96	212.50	-0.4	6,921	-0.01%
2024/05/17	73.7	209.28	39.9	209.20	209.00	33.8	6,992	0.48%
2024/05/16	101.7	212.71	55.3	211.83	210.50	46.4	7,020	0.66%	大買/
2024/05/15	18.8	217.16	29.5	217.37	217.00	-10.8	7,038	-0.15%
2024/05/14	65.1	214.25	43.7	213.63	214.00	21.4	7,213	0.30%
2024/05/13	30.1	217.19	73.6	218.18	219.00	-43.5	7,201	-0.60%
2024/05/10	33.9	208.59	24.1	210.26	210.50	9.8	7,130	0.14%
2024/05/09	46	209.96	58.8	211.04	208.00	-12.7	7,297	-0.17%
2024/05/08	126.8	210.54	54.5	209.64	209.50	72.4	7,447	0.97%	大買/
2024/05/07	79.2	215.83	49.3	216.30	217.00	29.9	7,477	0.40%
2024/05/06	44.5	218.26	74.9	219.22	218.00	-30.4	7,669	-0.40%
2024/05/03	42.1	218.99	54.5	218.34	217.50	-12.5	8,148	-0.15%
2024/05/02	81.9	216.74	102.5	217.03	216.00	-20.6	8,247	-0.25%	大賣/
2024/04/30	162.3	214.05	76.3	211.76	210.00	86	8,213	1.05%	大買/
2024/04/29	145.5	223.47	42.3	221.25	220.50	103.2	8,180	1.26%	大買/鉅額交易
2024/04/26	85.4	227.74	110.9	228.18	227.50	-25.5	8,103	-0.31%	大賣/
2024/04/25	85.2	216.63	110	217.21	216.50	-24.8	8,015	-0.31%	大賣/
2024/04/24	55	211.05	13.3	211.27	209.00	41.7	7,906	0.53%
2024/04/23	26.3	208.97	15.3	209.26	208.00	11.1	7,910	0.14%
2024/04/22	97.8	209.76	68.6	206.27	207.00	29.2	7,885	0.37%
2024/04/19	88.2	219.82	96.6	216.78	215.00	-8.5	7,795	-0.11%
2024/04/18	80	227.95	52.7	227.45	225.50	27.3	7,695	0.35%
2024/04/17	158.2	230.61	56.6	228.83	229.00	101.6	7,574	1.34%	大買/鉅額交易
2024/04/16	38.1	238.67	57.7	238.02	237.00	-19.6	7,500	-0.26%
2024/04/15	48.8	241.95	44.8	242.39	241.00	3.9	7,467	0.05%
2024/04/12	35.2	242.17	53	242.91	245.00	-17.8	7,483	-0.24%
2024/04/11	61.6	238.19	74.4	239.69	242.00	-12.7	7,431	-0.17%
2024/04/10	79.9	237.90	124	238.35	240.00	-44.1	7,391	-0.60%	大賣/
2024/04/09	54.2	228.23	47.3	230.46	231.00	7	7,358	0.09%
2024/04/08	46.8	233.21	86.2	233.28	232.00	-39.3	7,348	-0.54%
2024/04/03	36.8	225.86	26.7	226.63	227.00	10.1	7,334	0.14%
2024/04/02	29.4	228.63	17.1	229.33	230.00	12.3	7,325	0.17%
2024/04/01	20.2	231.11	25	231.96	231.50	-4.8	7,508	-0.06%
2024/03/29	81.5	229.21	62.1	229.59	229.00	19.5	7,556	0.26%
2024/03/28	30.1	227.59	9.9	227.94	227.00	20.2	7,624	0.26%
2024/03/27	23.8	228.44	13.4	228.93	228.00	10.4	7,924	0.13%
2024/03/26	48.5	232.57	28.5	232.18	229.50	20	7,926	0.25%
2024/03/25	19.1	234.24	44.3	236.85	237.00	-25.2	7,892	-0.32%
2024/03/22	52.8	235.91	32.2	236.34	236.50	20.6	7,858	0.26%
2024/03/21	46.8	239.17	34.7	241.79	236.50	12.1	7,785	0.16%
2024/03/20	61.6	239.55	45.2	240.76	238.50	16.4	7,913	0.21%
2024/03/19	42.3	240.60	37.9	240.58	239.50	4.4	7,963	0.06%
2024/03/18	40.2	241.75	135.1	241.56	244.50	-94.9	7,934	-1.20%	大賣/
2024/03/15	41.3	235.61	43.9	236.58	234.00	-2.6	7,914	-0.03%
2024/03/14	30.5	233.98	118.5	233.83	235.50	-88	7,900	-1.11%	大賣/
2024/03/13	46.9	232.93	38.6	232.86	230.50	8.3	7,846	0.11%
2024/03/12	49.4	235.86	76.9	236.17	236.00	-27.6	7,793	-0.35%
2024/03/11	74.5	225.60	78.2	225.46	229.50	-3.7	7,722	-0.05%
2024/03/08	239	229.78	152	225.68	222.50	87	7,635	1.14%	大買/大賣/
2024/03/07	74.5	238.55	47.1	238.88	240.00	27.4	7,314	0.37%
2024/03/06	95.7	241.71	62.9	242.45	241.00	32.8	7,264	0.45%
2024/03/05	102.2	242.12	42.8	242.18	241.00	59.4	7,259	0.82%	大買/
2024/03/04	128	251.66	71.1	249.60	246.50	57	7,191	0.79%	大買/
2024/03/01	96.7	248.44	133.4	249.04	253.00	-36.6	7,109	-0.52%	大賣/
2024/02/29	132.1	240.34	211.4	241.24	246.00	-79.2	6,948	-1.14%	大買/大賣/
2024/02/27	42.7	227.14	124.3	227.64	230.00	-81.5	6,664	-1.22%	大賣/
2024/02/26	89.3	223.85	90.4	223.14	223.50	-1	6,590	-0.02%
2024/02/23	48.7	232.52	50.2	232.80	231.50	-1.6	6,505	-0.02%
2024/02/22	58.2	230.24	83.2	231.68	233.00	-25	6,498	-0.38%
2024/02/21	50.7	230.36	82.3	231.61	232.00	-31.6	6,489	-0.49%
2024/02/20	47.7	225.02	79.1	226.26	228.50	-31.4	6,446	-0.49%
2024/02/19	53.3	222.70	36.9	222.87	223.00	16.4	6,536	0.25%
2024/02/16	85.6	228.47	96.9	228.23	226.00	-11.3	6,577	-0.17%
2024/02/15	70.5	227.79	154.4	227.68	229.00	-83.9	6,481	-1.29%	大賣/
2024/02/05	64.5	216.20	100.3	216.80	217.00	-35.8	6,278	-0.57%
2024/02/02	71.7	214.89	60	214.49	214.00	11.7	6,223	0.19%
2024/02/01	142.1	212.76	201.3	213.79	213.50	-59.2	6,168	-0.96%	大買/大賣/
2024/01/31	239.9	213.42	141.3	211.88	208.00	98.6	6,050	1.63%	大買/大賣/
2024/01/30	135.8	212.64	125.2	213.24	212.00	10.6	5,985	0.18%	大買/大賣/
2024/01/29	200.6	214.10	181.9	214.76	216.00	18.6	5,987	0.31%	大買/大賣/
2024/01/26	464.9	213.77	656.3	213.90	217.00	-191.4	5,799	-3.30%	大買/大賣/鉅額交易
2024/01/25	62	199.39	174.4	199.63	200.50	-112.4	5,280	-2.13%	大賣/鉅額交易
2024/01/24	52.4	196.30	86.2	197.05	193.50	-33.8	5,127	-0.66%
2024/01/23	51.6	193.94	100.4	194.16	195.50	-48.9	5,071	-0.96%
2024/01/22	29	187.54	18.4	187.96	187.50	10.6	4,994	0.21%
2024/01/19	56.6	188.29	59	189.07	187.00	-2.4	4,987	-0.05%
2024/01/18	18.1	185.47	28.8	185.68	185.00	-10.7	4,944	-0.22%
2024/01/17	48.2	182.20	23.9	183.77	182.50	24.2	4,926	0.49%
2024/01/16	42.9	184.71	38.9	185.74	186.00	4	4,946	0.08%
2024/01/15	13.8	187.12	21.4	188.36	187.00	-7.6	5,088	-0.15%
2024/01/12	5.6	187.16	7.1	187.36	187.50	-1.5	5,205	-0.03%
2024/01/11	16.4	186.77	32.5	186.92	187.00	-16.1	5,273	-0.31%
2024/01/10	49	185.47	30.6	186.27	187.00	18.5	5,293	0.35%
2024/01/09	31.7	193.34	27	192.66	190.00	4.8	5,268	0.09%
2024/01/08	74.7	193.65	92.1	194.16	192.00	-17.4	5,267	-0.33%
2024/01/05	14.9	189.73	42.5	189.36	189.50	-27.6	5,249	-0.53%
2024/01/04	39.3	188.22	23.4	188.15	188.00	16	5,308	0.30%
2024/01/03	92	190.58	53.9	190.40	189.50	38.1	5,427	0.70%
2024/01/02	35.8	195.50	64.4	194.52	195.00	-28.6	5,495	-0.52%
2023/12/29	133.3	198.11	66.9	197.72	197.00	66.4	5,531	1.20%	大買/
2023/12/28	53.5	200.65	64.2	200.88	201.50	-10.8	5,510	-0.20%
2023/12/27	225.2	201.13	260.4	201.02	203.00	-35.2	5,510	-0.64%	大買/大賣/
2023/12/26	48	195.15	90.7	194.84	193.50	-42.7	5,340	-0.80%
2023/12/25	113.9	198.76	117.4	198.62	197.00	-3.5	5,297	-0.07%	大買/大賣/
2023/12/22	222.5	194.25	347.7	193.31	197.00	-125.3	5,205	-2.41%	大買/大賣/鉅額交易
2023/12/21	18	181.62	65.8	181.86	182.00	-47.8	4,892	-0.98%
2023/12/20	5.5	180.01	39.7	180.66	181.00	-34.2	4,888	-0.70%
2023/12/19	46.3	178.15	13.3	179.08	177.00	33	4,911	0.67%
2023/12/18	38.2	178.66	12.8	178.47	178.50	25.3	4,963	0.51%
2023/12/15	27.5	181.26	48.6	181.77	180.00	-21.1	5,028	-0.42%
2023/12/14	37.7	180.08	78.8	180.38	181.00	-41.1	4,950	-0.83%
2023/12/13	6.8	176.36	12.6	176.39	176.50	-5.8	4,892	-0.12%
2023/12/12	31	175.12	17.2	174.86	174.50	13.9	4,944	0.28%
2023/12/11	50.5	176.46	12.3	176.39	176.00	38.2	4,983	0.77%
2023/12/08	21.8	180.20	21.4	180.41	178.50	0.4	5,027	0.01%
2023/12/07	7.9	180.38	48.4	180.62	180.50	-40.5	5,225	-0.78%
2023/12/06	50.7	177.71	32.3	178.50	178.00	18.5	5,273	0.35%
2023/12/05	36.5	179.20	21.2	179.72	179.00	15.3	5,321	0.29%
2023/12/04	32.4	182.21	31.3	182.41	181.00	1.1	5,328	0.02%
2023/12/01	60.7	181.09	37.5	182.41	180.50	23.2	5,345	0.43%
2023/11/30	22.3	179.47	80.4	181.30	183.00	-58.1	5,332	-1.09%
2023/11/29	15.7	177.86	29	178.00	178.50	-13.3	5,283	-0.25%
2023/11/28	14.8	174.16	13.6	175.23	175.50	1.1	5,343	0.02%
2023/11/27	39.1	173.96	8.4	173.96	173.50	30.7	5,373	0.57%
2023/11/24	46.1	176.15	11	176.05	175.50	35.1	5,422	0.65%
2023/11/22	15.3	176.57	13.5	177.01	177.50	1.8	5,418	0.03%
2023/11/21	41.6	176.93	24.3	176.94	176.00	17.4	5,460	0.32%
2023/11/20	52.6	178.70	17.9	178.04	177.50	34.8	5,505	0.63%
2023/11/17	38.5	179.35	42.5	180.23	181.00	-4	5,543	-0.07%
2023/11/16	117.6	178.80	126.9	180.17	180.50	-9.2	5,583	-0.17%	大買/大賣/
2023/11/15	60.8	179.59	135.7	179.98	180.00	-74.8	5,481	-1.37%	大賣/
2023/11/14	6.3	175.42	23.2	175.68	175.00	-16.9	5,551	-0.30%
2023/11/13	22.7	175.11	42.5	175.51	174.50	-19.8	6,164	-0.32%
2023/11/10	9.3	173.07	24.1	173.49	173.50	-14.7	6,445	-0.23%
2023/11/09	43.1	171.26	70.8	172.28	172.50	-27.7	6,645	-0.42%
2023/11/08	27.8	170.42	42.9	170.51	171.00	-15.1	6,735	-0.22%
2023/11/07	107.7	169.17	39.5	169.96	168.50	68.1	6,755	1.01%	大買/
2023/11/06	84.8	176.37	43.6	177.72	173.00	41.2	6,738	0.61%
2023/11/03	26	173.21	37.3	173.67	173.50	-11.3	6,673	-0.17%
2023/11/02	8.7	172.65	23.7	172.24	172.00	-15.1	6,707	-0.22%
2023/11/01	28.4	169.16	26	169.54	169.00	2.4	6,822	0.03%
2023/10/31	30.7	168.86	21.2	168.00	168.00	9.4	6,916	0.14%
2023/10/30	14.3	169.10	15.2	169.17	169.00	-0.9	7,005	-0.01%
2023/10/27	22.3	168.80	39.7	169.56	169.50	-17.4	7,071	-0.25%
2023/10/26	63.3	168.53	32.8	168.32	167.00	30.6	7,216	0.42%
2023/10/25	24.7	171.35	42.4	171.69	173.00	-17.7	7,299	-0.24%
2023/10/24	61.1	167.23	44.4	168.37	170.00	16.7	7,342	0.23%
2023/10/23	116.5	168.81	68.7	168.37	168.00	47.8	7,307	0.65%	大買/
2023/10/20	92.9	174.05	44.6	173.93	173.00	48.3	7,205	0.67%
2023/10/19	45.1	178.23	21.1	178.26	178.50	24	7,130	0.34%
2023/10/18	23	179.46	25.5	180.37	180.00	-2.5	7,122	-0.04%
2023/10/17	32.9	179.31	26.1	179.56	178.50	6.8	7,183	0.10%
2023/10/16	43.8	180.68	11.2	180.78	179.00	32.5	7,225	0.45%
2023/10/13	40.7	183.11	29.5	184.21	183.50	11.2	7,266	0.15%
2023/10/12	21	183.04	68.4	184.34	185.00	-47.4	7,245	-0.65%
2023/10/11	79.7	179.93	56.1	181.21	181.00	23.5	7,233	0.33%
2023/10/06	73.1	184.29	94.5	184.66	182.00	-21.3	7,202	-0.30%
2023/10/05	26.4	180.82	80.2	182.54	182.50	-53.8	7,158	-0.75%
2023/10/04	45.9	178.24	43.3	178.35	178.00	2.6	7,171	0.04%
2023/10/03	31.8	180.14	45.2	180.29	179.50	-13.4	7,188	-0.19%
2023/10/02	26.8	180.96	40.8	181.93	181.50	-14	7,202	-0.19%
2023/09/28	14.1	179.23	11.2	179.67	179.50	2.9	7,258	0.04%
2023/09/27	23	178.02	24.8	178.50	178.50	-1.8	7,294	-0.02%
2023/09/26	57.8	179.12	23.1	178.16	177.50	34.7	7,325	0.47%
2023/09/25	29.4	181.67	36.3	182.89	182.00	-6.9	7,373	-0.09%
2023/09/22	36.5	176.46	33.9	177.19	179.50	2.6	7,489	0.03%
2023/09/21	96	180.17	67.8	179.27	178.00	28.3	7,579	0.37%
2023/09/20	52.3	182.34	52.7	182.99	180.00	-0.3	7,664	0.00%
2023/09/19	52.9	182.93	61.9	184.12	181.00	-9	7,767	-0.12%
2023/09/18	31.1	178.97	25.5	178.84	178.50	5.6	8,282	0.07%
2023/09/15	59.6	180.98	32.2	180.91	180.00	27.4	8,323	0.33%
2023/09/14	54.2	181.28	93.5	181.61	182.50	-39.2	8,376	-0.47%
2023/09/13	49.8	176.06	57.2	175.83	174.00	-7.4	8,346	-0.09%
2023/09/12	139.5	173.85	33.1	172.97	172.00	106.4	8,365	1.27%	大買/鉅額交易
2023/09/11	38.1	178.71	34.8	178.71	178.50	3.4	8,287	0.04%
2023/09/08	87.9	179.57	41.5	179.42	179.50	46.4	8,389	0.55%
2023/09/07	34.1	185.10	24.2	184.13	183.50	9.8	8,546	0.12%
2023/09/06	19.8	186.52	17.2	186.60	186.50	2.7	8,648	0.03%
2023/09/05	17.5	185.48	18.7	185.24	185.00	-1.2	8,865	-0.01%
2023/09/04	67.6	184.75	25.1	184.40	184.00	42.6	8,982	0.47%
2023/09/01	61.1	187.13	116.1	187.56	188.00	-55	9,011	-0.61%	大賣/
2023/08/31	41.2	182.34	17.3	182.72	182.50	23.9	9,077	0.26%
2023/08/30	41.3	183.31	67	183.37	182.50	-25.7	9,211	-0.28%
2023/08/29	20.8	183.16	29.1	183.89	184.50	-8.3	9,456	-0.09%
2023/08/28	19.7	181.13	23.3	181.25	181.50	-3.6	9,482	-0.04%
2023/08/25	75.3	181.24	18.5	181.10	181.00	56.8	9,562	0.59%
2023/08/24	61.8	185.57	70.9	185.84	185.00	-9.2	9,619	-0.10%
2023/08/23	79.1	180.23	48.7	180.28	180.00	30.4	9,749	0.31%
2023/08/22	53.3	180.83	47.7	181.63	181.00	5.6	9,975	0.06%
2023/08/21	93.8	181.01	57.5	180.54	179.50	36.2	9,991	0.36%
2023/08/18	122.5	181.13	65.3	181.33	181.00	57.2	10,044	0.57%	大買/
2023/08/17	357.1	179.63	242.1	179.94	183.50	115	9,996	1.15%	大買/大賣/鉅額交易
2023/08/16	248.7	194.37	116.9	192.36	191.00	131.9	9,513	1.39%	大買/大賣/鉅額交易
2023/08/15	105.7	202.14	79.4	203.18	202.50	26.3	9,446	0.28%	大買/
2023/08/14	92.5	200.54	48	202.56	201.00	44.5	9,624	0.46%
2023/08/11	98.5	206.07	44	203.90	204.50	54.6	9,901	0.55%
2023/08/10	80	209.99	40	209.66	208.50	40	10,024	0.40%
2023/08/09	47.1	220.85	29.8	219.98	218.00	17.3	9,974	0.17%
2023/08/08	70.6	226.85	83.1	226.25	225.50	-12.5	10,000	-0.12%
2023/08/07	84.5	224.61	148.6	226.44	228.00	-64.1	9,996	-0.64%	大賣/
2023/08/04	37.3	217.47	43.9	216.97	217.50	-6.6	9,939	-0.07%
2023/08/02	90.3	223.00	67.8	222.48	220.50	22.5	9,958	0.23%
2023/08/01	82.5	225.96	66	223.98	222.50	16.6	10,227	0.16%
2023/07/31	79.8	225.48	123.8	225.98	225.00	-44.1	10,323	-0.43%	大賣/
2023/07/28	81.1	219.71	131.3	219.64	221.50	-50.1	10,400	-0.48%	大賣/
2023/07/27	30.1	209.82	45.6	211.11	213.00	-15.5	10,711	-0.15%
2023/07/26	17.5	208.06	16.4	209.10	208.50	1.1	11,395	0.01%
2023/07/25	42.9	208.00	33.2	208.22	208.00	9.7	11,620	0.08%
2023/07/24	54.2	209.40	36.6	208.43	208.50	17.6	11,671	0.15%
2023/07/21	57.8	214.21	40.7	214.09	215.00	17.1	11,738	0.15%
2023/07/20	76.7	215.58	13.4	215.67	213.00	63.3	11,800	0.54%
2023/07/19	36.1	221.89	32.3	222.50	219.00	3.8	11,899	0.03%
2023/07/18	57.7	220.51	73.2	221.41	222.00	-15.4	12,083	-0.13%
2023/07/17	45.5	218.54	34.2	219.04	218.50	11.3	12,170	0.09%
2023/07/14	79.6	221.77	81.2	220.41	220.50	-1.6	12,292	-0.01%
2023/07/13	40.1	223.52	127.4	224.61	221.00	-87.3	12,382	-0.70%	大賣/
2023/07/12	80.8	222.19	90.1	222.07	221.50	-9.2	12,447	-0.07%
2023/07/11	82.1	218.34	91.6	218.96	222.00	-9.6	12,582	-0.08%
2023/07/10	32.6	212.74	14	212.71	212.00	18.6	12,593	0.15%
2023/07/07	58.7	212.68	41.8	213.25	212.50	16.8	12,723	0.13%
2023/07/06	47.8	219.16	55.8	218.71	216.50	-8	12,802	-0.06%
2023/07/05	37.2	225.25	44.5	225.41	223.50	-7.4	13,110	-0.06%
2023/07/04	103.1	224.67	79.1	224.85	224.50	24	13,391	0.18%	大買/
2023/07/03	155.4	224.80	73.9	225.30	224.50	81.5	13,818	0.59%	大買/
2023/06/30	143.2	223.18	154.5	223.89	225.00	-11.2	13,825	-0.08%	大買/大賣/
2023/06/29	66.9	218.30	73.1	218.34	220.50	-6.2	13,824	-0.04%
2023/06/28	125.4	212.37	121.8	213.42	215.00	3.5	13,779	0.03%	大買/大賣/
2023/06/27	191.8	212.10	177.9	212.53	211.50	14	13,714	0.10%	大買/大賣/
2023/06/26	358.9	206.63	320	205.86	207.50	38.9	13,656	0.28%	大買/大賣/
2023/06/21	57.9	222.80	33.9	223.59	222.00	24	13,254	0.18%
2023/06/20	99.5	224.91	82.1	225.53	227.00	17.3	13,325	0.13%
2023/06/19	56.3	228.28	63.9	228.96	227.50	-7.5	13,442	-0.06%
2023/06/16	87.8	231.38	67.7	231.20	228.50	20	13,454	0.15%
2023/06/15	127.6	233.00	95.5	231.99	231.00	32.1	13,434	0.24%	大買/
2023/06/14	182.6	234.62	164.1	234.86	235.00	18.5	13,455	0.14%	大買/大賣/
2023/06/13	186.2	235.49	237.5	236.41	241.00	-51.4	13,480	-0.38%	大買/大賣/
2023/06/12	141.1	228.24	113.3	228.04	226.50	27.8	13,457	0.21%	大買/大賣/
2023/06/09	176.3	225.62	255.9	226.44	227.00	-79.7	13,641	-0.58%	大買/大賣/
2023/06/08	121.8	219.57	72	218.83	216.00	49.8	13,800	0.36%	大買/
2023/06/07	84.1	224.80	100.7	225.19	226.50	-16.6	14,437	-0.12%
2023/06/06	131.8	224.77	155.1	225.36	224.50	-23.3	14,667	-0.16%	大買/大賣/
2023/06/05	159.6	221.72	211	222.06	222.50	-51.4	14,787	-0.35%	大買/大賣/
2023/06/02	228.3	216.94	387.6	217.21	218.00	-159.3	14,948	-1.07%	大買/大賣/鉅額交易
2023/06/01	58.5	207.49	73	208.17	209.00	-14.6	15,102	-0.10%
2023/05/31	60.1	207.94	74	207.98	207.00	-13.8	15,223	-0.09%
2023/05/30	135.2	206.98	120.2	206.84	205.50	15.1	15,284	0.10%	大買/大賣/
2023/05/29	231	209.15	141.9	208.17	205.00	89	15,377	0.58%	大買/大賣/
2023/05/26	252.6	207.98	440.3	209.37	211.00	-187.7	15,672	-1.20%	大買/大賣/鉅額交易
2023/05/25	99.1	200.73	123.2	202.51	204.00	-24.1	15,576	-0.15%	大賣/
2023/05/24	101.4	202.74	174.6	202.80	203.50	-73.2	15,794	-0.46%	大買/大賣/
2023/05/23	79.7	198.78	151.7	199.69	200.50	-72	15,994	-0.45%	大賣/
2023/05/22	96.6	197.78	106.5	198.31	196.00	-9.9	16,029	-0.06%	大賣/
2023/05/19	300.1	196.41	284.9	197.10	198.00	15.2	16,148	0.09%	大買/大賣/
2023/05/18	363.4	200.80	228.6	200.51	198.50	134.9	16,664	0.81%	大買/大賣/鉅額交易
2023/05/17	256.7	204.03	365.8	204.34	204.00	-109.1	16,424	-0.66%	大買/大賣/鉅額交易
2023/05/16	114.8	195.92	208.4	196.54	198.00	-93.6	16,328	-0.57%	大買/大賣/
2023/05/15	60.2	190.98	62.7	191.28	191.00	-2.5	16,291	-0.02%
2023/05/12	77.1	189.43	96.2	190.34	193.00	-19.1	16,487	-0.12%
2023/05/11	69.1	189.97	73.3	189.66	189.00	-4.3	16,727	-0.03%
2023/05/10	95	190.88	105.1	191.29	191.00	-10.2	16,947	-0.06%	大賣/
2023/05/09	161.8	192.22	187.9	192.58	192.00	-26.1	17,073	-0.15%	大買/大賣/
2023/05/08	401.5	194.56	363.9	193.75	192.50	37.6	17,251	0.22%	大買/大賣/
2023/05/05	207.1	198.39	251	198.45	198.00	-43.9	17,369	-0.25%	大買/大賣/
2023/05/04	270.6	197.22	273.1	197.45	196.50	-2.5	18,012	-0.01%	大買/大賣/
2023/05/03	435.9	199.71	483.4	199.59	197.00	-47.5	18,098	-0.26%	大買/大賣/
2023/05/02	416.7	192.15	551.3	193.31	197.50	-134.5	17,881	-0.75%	大買/大賣/鉅額交易
2023/04/28	5.3	190.50	339	190.50	190.50	-333.7	17,603	-1.90%	大賣/鉅額交易
2023/04/27	164.3	175.36	155.9	174.96	173.50	8.4	17,597	0.05%	大買/大賣/
2023/04/26	66.2	172.11	172.4	173.84	175.50	-106.1	17,774	-0.60%	大賣/鉅額交易
2023/04/25	123.3	172.70	112.6	173.33	170.00	10.7	17,824	0.06%	大買/大賣/
2023/04/24	186.9	174.49	264.9	175.13	173.50	-78	17,950	-0.43%	大買/大賣/
2023/04/21	237.8	171.70	278.3	172.06	172.00	-40.5	17,974	-0.23%	大買/大賣/
2023/04/20	190.1	168.72	150.2	168.98	167.00	39.9	18,203	0.22%	大買/大賣/
2023/04/19	168.9	170.78	138.4	171.33	171.00	30.6	18,613	0.16%	大買/大賣/
2023/04/18	177.6	171.47	63.5	171.36	171.50	114	18,811	0.61%	大買/鉅額交易
2023/04/17	145.1	172.57	73.5	172.82	172.00	71.6	19,005	0.38%	大買/
2023/04/14	203.1	172.78	178.5	173.16	173.50	24.7	19,254	0.13%	大買/大賣/
2023/04/13	121.8	174.87	105.8	175.08	173.50	16.1	19,349	0.08%	大買/大賣/
2023/04/12	145.8	175.81	104.6	175.62	175.00	41.1	19,500	0.21%	大買/大賣/
2023/04/11	236.1	178.53	242.5	179.17	178.50	-6.4	19,579	-0.03%	大買/大賣/
2023/04/10	307.7	178.63	439	178.64	178.00	-131.3	19,623	-0.67%	大買/大賣/鉅額交易
2023/04/07	497.3	171.10	444.7	170.82	172.00	52.6	19,333	0.27%	大買/大賣/
2023/04/06	540.5	175.07	193.2	175.67	171.00	347.3	19,087	1.82%	大買/大賣/鉅額交易
2023/03/31	87.4	184.75	99.3	184.86	184.50	-11.9	18,757	-0.06%
2023/03/30	145.3	183.00	211.8	183.59	184.50	-66.5	18,956	-0.35%	大買/大賣/
2023/03/29	133.7	180.80	104.2	180.98	179.50	29.5	18,944	0.16%	大買/大賣/
2023/03/28	121.9	182.57	125.9	182.45	182.00	-4.1	19,128	-0.02%	大買/大賣/
2023/03/27	88	184.14	96.5	184.37	185.00	-8.4	19,233	-0.04%
2023/03/24	193.7	183.56	269.9	184.07	184.00	-76.2	19,458	-0.39%	大買/大賣/
2023/03/23	150.4	180.75	121.8	181.45	181.00	28.6	19,549	0.15%	大買/大賣/
2023/03/22	243.2	182.80	328.8	182.22	182.50	-85.6	20,129	-0.43%	大買/大賣/
2023/03/21	139.9	178.50	150.5	178.50	178.50	-10.6	20,311	-0.05%	大買/大賣/
2023/03/20	118.9	177.26	144	177.48	177.00	-25.1	20,573	-0.12%	大買/大賣/
2023/03/17	168.4	176.75	179.3	176.86	175.50	-10.9	20,951	-0.05%	大買/大賣/
2023/03/16	224.8	174.27	217.5	174.06	173.50	7.3	21,229	0.03%	大買/大賣/
2023/03/15	238.1	177.00	251.7	176.77	174.00	-13.6	21,596	-0.06%	大買/大賣/
2023/03/14	402.4	176.45	325.8	176.14	174.00	76.6	21,825	0.35%	大買/大賣/
2023/03/13	396.5	175.87	390.6	175.97	176.00	5.9	21,869	0.03%	大買/大賣/
2023/03/10	848.5	181.11	183	181.68	180.00	665.5	21,694	3.07%	大買/大賣/鉅額交易
2023/03/09	385.3	202.01	382.2	202.33	199.50	3.1	21,317	0.01%	大買/大賣/
2023/03/08	232	200.10	182.7	200.77	201.00	49.3	21,404	0.23%	大買/大賣/
2023/03/07	332.5	207.75	291	207.41	205.00	41.5	21,612	0.19%	大買/大賣/
2023/03/06	394.7	202.69	578.3	202.77	207.50	-183.7	21,672	-0.85%	大買/大賣/鉅額交易
2023/03/03	186.2	195.40	139.5	194.89	192.50	46.7	21,756	0.21%	大買/大賣/
2023/03/02	162.2	194.69	160.6	195.08	194.50	1.6	22,171	0.01%	大買/大賣/
2023/03/01	252.8	192.67	220.5	193.09	193.00	32.3	22,508	0.14%	大買/大賣/
2023/02/24	473	195.32	407	195.34	194.50	65.9	22,873	0.29%	大買/大賣/
2023/02/23	236.7	201.69	214.4	202.09	202.00	22.3	23,262	0.10%	大買/大賣/
2023/02/22	423.6	204.18	318.2	205.81	202.00	105.4	24,058	0.44%	大買/大賣/鉅額交易
2023/02/21	338.8	209.02	397.3	208.39	210.00	-58.5	24,129	-0.24%	大買/大賣/
2023/02/20	140	203.86	126.8	204.05	203.50	13.2	24,377	0.05%	大買/大賣/
2023/02/17	384.8	205.40	333.8	205.78	206.00	51	25,053	0.20%	大買/大賣/
2023/02/16	683.8	204.27	1,002.7	202.82	206.00	-318.9	25,127	-1.27%	大買/大賣/鉅額交易
2023/02/15	149.2	192.87	113.7	192.30	191.00	35.5	24,963	0.14%	大買/大賣/
2023/02/14	444.2	197.56	354.6	196.82	194.00	89.6	25,384	0.35%	大買/大賣/
2023/02/13	166.7	195.19	201.2	195.19	196.50	-34.5	25,641	-0.13%	大買/大賣/
2023/02/10	292.7	195.62	264.4	195.01	193.00	28.3	25,850	0.11%	大買/大賣/
2023/02/09	281.2	196.16	365.1	196.61	196.50	-83.9	26,118	-0.32%	大買/大賣/
2023/02/08	286.2	195.27	269	194.56	193.00	17.2	26,283	0.07%	大買/大賣/
2023/02/07	184.6	191.66	214.7	191.96	193.00	-30.1	26,566	-0.11%	大買/大賣/
2023/02/06	342.7	193.00	313.4	192.93	191.50	29.3	26,647	0.11%	大買/大賣/
2023/02/03	615.1	191.93	610.2	192.14	190.50	4.9	26,670	0.02%	大買/大賣/
2023/02/02	678.4	187.80	1,033	187.56	190.50	-354.6	26,475	-1.34%	大買/大賣/鉅額交易
2023/02/01	216.8	177.44	465.1	177.81	179.00	-248.3	26,112	-0.95%	大買/大賣/鉅額交易
2023/01/31	196.4	173.39	168.9	173.48	172.50	27.5	26,147	0.10%	大買/大賣/
2023/01/30	534.3	175.89	278.6	175.03	173.50	255.7	26,138	0.98%	大買/大賣/鉅額交易
2023/01/17	313.8	176.12	299.4	176.52	176.00	14.4	25,983	0.06%	大買/大賣/
2023/01/16	248.2	175.86	418.7	175.95	176.50	-170.5	26,111	-0.65%	大買/大賣/鉅額交易
2023/01/13	209.2	173.16	224	172.94	173.00	-14.9	26,318	-0.06%	大買/大賣/
2023/01/12	378.5	174.48	393.5	174.32	172.00	-15	26,425	-0.06%	大買/大賣/
2023/01/11	374.8	173.84	331	173.94	174.00	43.8	26,403	0.17%	大買/大賣/
2023/01/10	486.7	175.11	524.1	175.56	173.50	-37.4	26,451	-0.14%	大買/大賣/
2023/01/09	658.3	174.84	537.1	173.84	172.50	121.2	26,265	0.46%	大買/大賣/鉅額交易
2023/01/06	444.2	170.25	588.3	169.66	172.00	-144.1	26,179	-0.55%	大買/大賣/鉅額交易
2023/01/05	457.2	168.70	312.4	167.90	165.00	144.9	26,179	0.55%	大買/大賣/鉅額交易
2023/01/04	502.3	172.49	516.3	172.83	170.00	-14	26,238	-0.05%	大買/大賣/
2023/01/03	242.9	168.02	465.7	166.75	170.50	-222.8	26,247	-0.85%	大買/大賣/鉅額交易
2022/12/30	364.3	163.60	296.8	162.79	161.00	67.5	26,196	0.26%	大買/大賣/
2022/12/29	328.1	160.76	354.1	160.30	164.00	-26	26,189	-0.10%	大買/大賣/
2022/12/28	308.9	164.01	217.4	162.68	161.00	91.5	26,216	0.35%	大買/大賣/
2022/12/27	215.9	168.54	240.4	168.50	168.00	-24.5	26,263	-0.09%	大買/大賣/
2022/12/26	122.1	167.62	124.7	168.14	166.00	-2.6	26,416	-0.01%	大買/大賣/
2022/12/23	235.9	166.23	231.4	166.27	167.00	4.4	26,662	0.02%	大買/大賣/
2022/12/22	286.5	166.16	349.2	167.63	169.50	-62.7	26,847	-0.23%	大買/大賣/
2022/12/21	238.5	165.37	217.5	164.46	164.00	21	26,905	0.08%	大買/大賣/
2022/12/20	323.1	167.49	279.1	167.68	164.00	44	26,953	0.16%	大買/大賣/
2022/12/19	241.1	169.50	248.1	169.97	169.50	-7	27,091	-0.03%	大買/大賣/
2022/12/16	299.2	171.26	202	171.58	168.00	97.2	27,192	0.36%	大買/大賣/
2022/12/15	370.3	177.62	380.2	177.82	177.00	-9.9	27,037	-0.04%	大買/大賣/
2022/12/14	722.7	175.01	912.7	174.40	178.50	-190	26,864	-0.71%	大買/大賣/鉅額交易
2022/12/13	497.4	168.48	313.4	167.29	165.00	184	26,294	0.70%	大買/大賣/鉅額交易
2022/12/12	412	169.43	450.9	169.73	171.00	-38.9	26,022	-0.15%	大買/大賣/
2022/12/09	537.5	170.39	545.8	170.90	170.00	-8.3	25,876	-0.03%	大買/大賣/
2022/12/08	574.6	171.04	467.5	170.83	169.50	107.1	25,677	0.42%	大買/大賣/鉅額交易
2022/12/07	566.3	176.10	436.2	174.81	172.00	130	25,533	0.51%	大買/大賣/鉅額交易
2022/12/06	503.9	185.07	401.6	185.35	181.50	102.3	25,368	0.40%	大買/大賣/鉅額交易
2022/12/05	299.3	184.74	486.6	185.08	186.00	-187.3	25,288	-0.74%	大買/大賣/鉅額交易
2022/12/02	261.6	178.39	307.6	179.07	181.00	-46	25,249	-0.18%	大買/大賣/
2022/12/01	415.3	180.90	371.4	180.72	177.50	43.9	25,343	0.17%	大買/大賣/
2022/11/30	358.7	175.87	359.8	176.37	181.00	-1.1	25,232	0.00%	大買/大賣/
2022/11/29	555.6	180.93	441.2	180.11	177.00	114.4	25,069	0.46%	大買/大賣/鉅額交易
2022/11/28	381.8	181.07	518	181.33	184.00	-136.2	24,844	-0.55%	大買/大賣/鉅額交易
2022/11/25	597.1	178.96	697.6	179.12	177.50	-100.5	24,664	-0.41%	大買/大賣/
2022/11/24	649.4	175.19	831.3	175.45	178.00	-181.9	24,408	-0.75%	大買/大賣/鉅額交易
2022/11/23	573.4	167.36	700.2	167.84	169.00	-126.8	24,076	-0.53%	大買/大賣/鉅額交易
2022/11/22	739.4	165.44	689.1	165.46	163.50	50.3	23,799	0.21%	大買/大賣/
2022/11/21	1,076.4	163.59	1,041.7	163.62	164.00	34.7	23,469	0.15%	大買/大賣/
2022/11/18	1,218.8	175.45	558.9	174.61	170.00	660	22,849	2.89%	大買/大賣/鉅額交易
2022/11/17	491.4	187.20	568.4	186.86	188.50	-77	22,015	-0.35%	大買/大賣/
2022/11/16	711.1	179.30	819.2	179.81	182.50	-108.1	21,904	-0.49%	大買/大賣/鉅額交易
2022/11/15	1,075.4	182.89	696.1	180.90	178.50	379.3	21,782	1.74%	大買/大賣/鉅額交易
2022/11/14	433.7	192.55	509.9	193.35	193.50	-76.2	21,755	-0.35%	大買/大賣/
2022/11/11	844.7	191.23	861.4	191.49	189.50	-16.7	22,085	-0.08%	大買/大賣/
2022/11/10	776	190.49	613.3	189.54	185.00	162.7	21,815	0.75%	大買/大賣/鉅額交易
2022/11/09	903.1	198.37	627.8	197.17	195.00	275.3	21,644	1.27%	大買/大賣/鉅額交易
2022/11/08	571.7	208.75	509.8	208.28	203.00	61.9	21,457	0.29%	大買/大賣/
2022/11/07	634.7	210.54	532.7	210.92	208.00	102	21,297	0.48%	大買/大賣/鉅額交易
2022/11/04	517	210.53	561.7	211.94	217.00	-44.7	20,999	-0.21%	大買/大賣/
2022/11/03	556.8	206.99	702.2	207.00	212.50	-145.3	20,765	-0.70%	大買/大賣/鉅額交易
2022/11/02	476.7	199.52	474.3	200.30	200.50	2.4	20,781	0.01%	大買/大賣/
2022/11/01	418.6	203.34	339.1	203.37	202.00	79.5	20,920	0.38%	大買/大賣/
2022/10/31	390.9	206.42	362.8	205.99	205.50	28.1	20,907	0.13%	大買/大賣/
2022/10/28	406.4	202.33	500.2	201.02	207.00	-93.8	20,928	-0.45%	大買/大賣/
2022/10/27	357.3	190.44	468.4	190.69	196.00	-111.1	20,654	-0.54%	大買/大賣/鉅額交易
2022/10/26	269.1	183.63	317.4	183.87	186.00	-48.3	20,510	-0.24%	大買/大賣/
2022/10/25	391.6	182.15	396.3	183.19	182.50	-4.6	20,514	-0.02%	大買/大賣/
2022/10/24	469.6	186.48	458.2	185.99	185.00	11.3	20,460	0.06%	大買/大賣/
2022/10/21	706.2	191.17	525.4	186.82	183.50	180.9	20,432	0.89%	大買/大賣/鉅額交易
2022/10/20	409.4	195.79	407.8	196.63	200.50	1.6	20,179	0.01%	大買/大賣/
2022/10/19	344.2	204.75	335.5	204.41	201.00	8.7	20,098	0.04%	大買/大賣/
2022/10/18	385.7	205.71	339.5	206.04	205.00	46.2	20,078	0.23%	大買/大賣/
2022/10/17	359.9	198.52	348.6	200.18	205.00	11.3	20,107	0.06%	大買/大賣/
2022/10/14	653.9	210.32	652.7	209.85	206.50	1.2	19,989	0.01%	大買/大賣/
2022/10/13	394.1	204.23	378.1	203.81	200.00	16	19,795	0.08%	大買/大賣/
2022/10/12	421.9	201.41	501.2	202.73	207.00	-79.3	19,691	-0.40%	大買/大賣/
2022/10/11	448.2	206.65	304.1	204.77	201.00	144.1	19,656	0.73%	大買/大賣/鉅額交易
2022/10/07	283.5	219.31	398.2	219.82	221.00	-114.7	19,904	-0.58%	大買/大賣/鉅額交易
2022/10/06	336.2	216.59	316.5	216.48	218.00	19.7	20,385	0.10%	大買/大賣/
2022/10/05	319.6	220.85	291.3	220.33	219.00	28.3	20,750	0.14%	大買/大賣/
2022/10/04	339.8	214.58	362.5	215.90	218.50	-22.8	21,066	-0.11%	大買/大賣/
2022/10/03	319.7	207.36	295.1	208.76	209.00	24.6	21,333	0.12%	大買/大賣/
2022/09/30	388.4	207.95	463.2	206.96	212.00	-74.8	21,793	-0.34%	大買/大賣/
2022/09/29	364.2	207.52	373	207.47	206.50	-8.8	22,711	-0.04%	大買/大賣/
2022/09/28	399.5	211.14	351.4	209.44	205.50	48.1	23,035	0.21%	大買/大賣/
2022/09/27	255	216.24	272.1	216.99	219.00	-17.1	23,768	-0.07%	大買/大賣/
2022/09/26	427.3	217.53	476.3	217.77	215.50	-48.9	24,268	-0.20%	大買/大賣/
2022/09/23	360.1	231.94	244.1	230.18	227.00	116	24,475	0.47%	大買/大賣/鉅額交易
2022/09/22	178.1	235.47	257.9	235.34	238.50	-79.8	24,749	-0.32%	大買/大賣/
2022/09/21	141.7	232.68	143.1	233.36	234.50	-1.4	24,902	-0.01%	大買/大賣/
2022/09/20	177.7	235.39	175.1	235.47	235.50	2.7	25,011	0.01%	大買/大賣/
2022/09/19	191.3	233.10	196.1	233.75	234.00	-4.8	25,194	-0.02%	大買/大賣/
2022/09/16	261.9	235.67	212	235.47	234.50	49.9	25,504	0.20%	大買/大賣/
2022/09/15	417.9	243.90	372.6	243.52	240.00	45.4	26,060	0.17%	大買/大賣/
2022/09/14	330.7	241.41	234.2	241.74	242.50	96.6	26,125	0.37%	大買/大賣/
2022/09/13	399.1	245.74	597.8	246.21	248.50	-198.7	26,249	-0.76%	大買/大賣/鉅額交易
2022/09/12	541.6	244.34	473.7	242.82	237.50	68	26,185	0.26%	大買/大賣/
2022/09/08	317	237.44	352.1	237.48	240.50	-35.1	26,324	-0.13%	大買/大賣/
2022/09/07	310.4	228.02	320.8	227.87	228.50	-10.4	26,382	-0.04%	大買/大賣/
2022/09/06	420.4	237.80	347	235.97	232.50	73.3	26,387	0.28%	大買/大賣/
2022/09/05	293.1	242.94	308.5	243.96	243.00	-15.4	26,468	-0.06%	大買/大賣/
2022/09/02	266.2	240.41	340.9	240.83	242.00	-74.7	26,588	-0.28%	大買/大賣/
2022/09/01	265.3	236.30	235.1	235.20	233.50	30.2	26,784	0.11%	大買/大賣/
2022/08/31	432.1	243.40	331.3	242.44	239.50	100.8	26,958	0.37%	大買/大賣/
2022/08/30	301.9	242.28	342.3	243.63	247.00	-40.4	26,980	-0.15%	大買/大賣/
2022/08/29	240.9	237.65	255.4	237.27	240.50	-14.5	27,013	-0.05%	大買/大賣/
2022/08/26	348.6	243.10	317.5	242.31	240.00	31.1	27,221	0.11%	大買/大賣/
2022/08/25	369.4	246.63	349.2	245.22	244.00	20.2	27,195	0.07%	大買/大賣/
2022/08/24	294.4	243.86	270.8	243.05	241.00	23.6	27,382	0.09%	大買/大賣/
2022/08/23	378.2	241.41	371	241.99	243.50	7.2	27,788	0.03%	大買/大賣/
2022/08/22	403.7	244.14	457.6	245.35	243.50	-53.9	28,218	-0.19%	大買/大賣/
2022/08/19	981.2	247.23	886.3	246.30	241.50	94.9	28,532	0.33%	大買/大賣/
2022/08/18	627.8	229.47	752	227.59	238.00	-124.2	28,229	-0.44%	大買/大賣/鉅額交易
2022/08/17	405.8	217.16	403	217.42	216.50	2.8	28,012	0.01%	大買/大賣/
2022/08/16	461.2	215.40	546.8	215.10	217.00	-85.6	28,013	-0.31%	大買/大賣/
2022/08/15	375.7	206.79	535.4	206.13	211.50	-159.7	28,004	-0.57%	大買/大賣/鉅額交易
2022/08/12	318.9	196.38	325.4	196.83	198.00	-6.5	28,163	-0.02%	大買/大賣/
2022/08/11	336.2	200.09	358.2	198.23	197.00	-22	28,840	-0.08%	大買/大賣/
2022/08/10	313.3	196.27	288.2	196.69	196.50	25.1	29,292	0.09%	大買/大賣/
2022/08/09	632.7	196.07	538.5	197.70	201.00	94.2	29,733	0.32%	大買/大賣/
2022/08/08	458	199.51	519.8	199.76	205.00	-61.8	29,733	-0.21%	大買/大賣/
2022/08/05	336.8	191.76	445.1	192.33	195.00	-108.3	29,821	-0.36%	大買/大賣/鉅額交易
2022/08/04	403.5	183.54	491.8	183.68	188.00	-88.3	29,883	-0.30%	大買/大賣/
2022/08/03	283.5	183.17	208	181.53	181.00	75.5	30,183	0.25%	大買/大賣/
2022/08/02	204.1	184.48	225.5	185.12	186.00	-21.4	30,199	-0.07%	大買/大賣/
2022/08/01	368.5	190.55	297.3	189.87	189.50	71.2	30,270	0.24%	大買/大賣/
2022/07/29	291.4	193.54	326.6	194.12	195.50	-35.3	30,443	-0.12%	大買/大賣/
2022/07/28	449.4	191.46	520.6	191.63	191.00	-71.2	30,465	-0.23%	大買/大賣/
2022/07/27	338.1	185.05	359.8	185.70	187.00	-21.7	30,360	-0.07%	大買/大賣/
2022/07/26	239.2	187.51	238.4	187.52	186.50	0.7	30,392	0.00%	大買/大賣/
2022/07/25	259.1	185.40	259.7	186.72	185.50	-0.5	30,679	0.00%	大買/大賣/
2022/07/22	249.9	189.43	256.9	189.98	188.00	-7	30,740	-0.02%	大買/大賣/
2022/07/21	193.6	184.76	211.7	185.03	186.00	-18.1	30,751	-0.06%	大買/大賣/
2022/07/20	266.2	180.66	377.4	181.61	180.50	-111.2	30,838	-0.36%	大買/大賣/鉅額交易
2022/07/19	449	176.33	331.9	176.16	174.50	117.1	30,855	0.38%	大買/大賣/鉅額交易
2022/07/18	619.7	177.25	616.5	177.78	176.00	3.2	30,902	0.01%	大買/大賣/
2022/07/15	1,095	174.48	1,038.4	174.86	176.50	56.7	30,939	0.18%	大買/大賣/
2022/07/14	1,096.8	170.01	1,215.5	169.27	175.50	-118.7	30,749	-0.39%	大買/大賣/鉅額交易
2022/07/13	1,008.2	171.95	907.6	171.16	166.00	100.6	30,353	0.33%	大買/大賣/
2022/07/12	1,114.6	165.24	1,222.8	164.46	168.50	-108.2	29,951	-0.36%	大買/大賣/鉅額交易
2022/07/11	792.6	168.42	749.7	168.17	166.50	42.9	29,701	0.14%	大買/大賣/
2022/07/08	1,079.9	169.85	1,061.8	170.07	170.50	18.1	29,604	0.06%	大買/大賣/
2022/07/07	1,369.7	160.74	1,429	160.98	168.00	-59.3	29,163	-0.20%	大買/大賣/
2022/07/06	781	161.33	823.5	161.48	160.50	-42.5	28,192	-0.15%	大買/大賣/
2022/07/05	1,352.4	164.53	1,300.6	163.24	162.00	51.8	27,920	0.19%	大買/大賣/
2022/07/04	928.1	168.74	1,038.4	168.16	170.00	-110.4	27,225	-0.41%	大買/大賣/鉅額交易
2022/07/01	742.5	174.41	670.2	174.27	170.00	72.3	26,936	0.27%	大買/大賣/
2022/06/30	682.5	196.65	343.6	194.26	188.50	338.9	26,824	1.26%	大買/大賣/鉅額交易
2022/06/29	499.3	205.02	512.4	206.06	209.00	-13.1	26,768	-0.05%	大買/大賣/
2022/06/28	287.2	203.66	338.6	204.26	205.00	-51.4	27,221	-0.19%	大買/大賣/
2022/06/27	384.4	202.94	427.4	203.44	204.00	-43.1	27,511	-0.16%	大買/大賣/
2022/06/24	608.8	196.88	582.5	196.79	196.00	26.3	27,640	0.10%	大買/大賣/
2022/06/23	821.5	196.33	833.9	196.49	197.00	-12.5	27,833	-0.04%	大買/大賣/
2022/06/22	443	191.92	354.9	190.51	188.50	88.1	28,270	0.31%	大買/大賣/
2022/06/21	606.6	194.36	656.3	194.93	199.00	-49.7	28,926	-0.17%	大買/大賣/
2022/06/20	294.4	198.47	267.6	196.78	192.50	26.8	29,007	0.09%	大買/大賣/
2022/06/17	492.4	196.86	482.9	197.91	204.50	9.6	29,177	0.03%	大買/大賣/
2022/06/16	430.3	206.25	413	205.61	201.00	17.3	28,823	0.06%	大買/大賣/
2022/06/15	433.9	206.96	368.4	206.45	203.50	65.5	29,010	0.23%	大買/大賣/
2022/06/14	465.4	205.61	443.7	205.92	211.00	21.7	29,119	0.07%	大買/大賣/
2022/06/13	425	212.88	353.1	211.57	208.50	71.9	28,965	0.25%	大買/大賣/
2022/06/10	463.7	213.78	588.3	214.48	219.00	-124.6	28,896	-0.43%	大買/大賣/鉅額交易
2022/06/09	541.1	209.50	594.6	209.90	212.00	-53.5	28,690	-0.19%	大買/大賣/
2022/06/08	377	203.44	474.9	203.49	206.50	-97.9	28,613	-0.34%	大買/大賣/
2022/06/07	412.1	199.58	387.5	199.37	200.50	24.6	28,659	0.09%	大買/大賣/
2022/06/06	447.1	205.63	391.1	203.76	202.50	56.1	28,801	0.19%	大買/大賣/
2022/06/02	274.8	210.12	258.2	210.08	209.00	16.6	28,755	0.06%	大買/大賣/
2022/06/01	464.8	210.04	548.2	210.22	209.50	-83.4	28,898	-0.29%	大買/大賣/
2022/05/31	585.2	206.52	524.8	205.81	203.00	60.4	28,582	0.21%	大買/大賣/
2022/05/30	897.8	211.37	703.6	209.99	207.00	194.2	28,155	0.69%	大買/大賣/鉅額交易
2022/05/27	687.6	205.45	782.1	206.24	212.50	-94.6	27,660	-0.34%	大買/大賣/
2022/05/26	572	198.63	620.1	199.11	198.00	-48	27,239	-0.18%	大買/大賣/
2022/05/25	456.5	193.39	471.9	193.49	195.00	-15.4	28,257	-0.05%	大買/大賣/
2022/05/24	383.1	194.07	417.2	193.65	191.00	-34	28,262	-0.12%	大買/大賣/
2022/05/23	616.1	198.07	535.3	196.60	194.50	80.8	28,328	0.29%	大買/大賣/
2022/05/20	820.4	199.59	794.5	200.05	200.50	26	28,185	0.09%	大買/大賣/
2022/05/19	1,079.3	192.29	1,169.8	192.82	200.50	-90.5	27,834	-0.33%	大買/大賣/
2022/05/18	761.2	188.97	821.9	188.97	193.50	-60.7	27,147	-0.22%	大買/大賣/
2022/05/17	592.5	181.54	733.3	182.06	186.50	-140.8	26,881	-0.52%	大買/大賣/鉅額交易
2022/05/16	369.9	175.86	589.2	175.74	178.50	-219.3	26,522	-0.83%	大買/大賣/鉅額交易
2022/05/13	553.1	165.34	633.1	165.71	169.00	-80	26,300	-0.30%	大買/大賣/
2022/05/12	522.3	168.50	398.1	167.04	165.50	124.2	26,146	0.47%	大買/大賣/鉅額交易
2022/05/11	762.8	176.43	766.2	176.60	173.00	-3.4	26,127	-0.01%	大買/大賣/
2022/05/10	269	169.62	268.2	169.94	173.00	0.7	26,129	0.00%	大買/大賣/
2022/05/09	271.6	170.86	290.4	171.13	170.00	-18.8	26,308	-0.07%	大買/大賣/
2022/05/06	406.1	167.01	334	167.96	172.50	72.1	26,350	0.27%	大買/大賣/
2022/05/05	218.7	170.63	335.6	171.82	173.50	-116.9	26,415	-0.44%	大買/大賣/鉅額交易
2022/05/04	354	169.01	258.2	168.12	167.00	95.8	26,359	0.36%	大買/大賣/
2022/05/03	302.6	172.54	258.5	171.82	171.50	44.1	26,392	0.17%	大買/大賣/
2022/04/29	456.7	176.38	515.6	176.68	174.00	-58.9	26,523	-0.22%	大買/大賣/
2022/04/28	396.9	172.08	328.5	171.02	169.50	68.4	26,444	0.26%	大買/大賣/
2022/04/27	366.9	171.07	314.6	171.83	175.00	52.3	26,567	0.20%	大買/大賣/
2022/04/26	342.2	173.09	360.7	173.37	175.00	-18.5	26,696	-0.07%	大買/大賣/
2022/04/25	347.8	170.81	286.4	171.04	169.50	61.3	26,938	0.23%	大買/大賣/
2022/04/22	365.5	182.17	240.8	181.65	180.50	124.7	26,942	0.46%	大買/大賣/鉅額交易
2022/04/21	355.9	184.63	417	185.48	185.00	-61.1	27,071	-0.23%	大買/大賣/
2022/04/20	529.5	183.29	553.9	182.10	179.00	-24.4	27,297	-0.09%	大買/大賣/
2022/04/19	309.5	177.05	402.8	177.63	177.00	-93.3	27,306	-0.34%	大買/大賣/
2022/04/18	240.1	172.21	255.3	172.50	169.50	-15.2	27,393	-0.06%	大買/大賣/
2022/04/15	416.9	173.97	286.6	173.10	170.50	130.3	27,735	0.47%	大買/大賣/鉅額交易
2022/04/14	458.3	176.87	496.4	177.50	179.50	-38.1	28,304	-0.13%	大買/大賣/
2022/04/13	289.9	171.67	317.6	172.70	173.00	-27.7	28,427	-0.10%	大買/大賣/
2022/04/12	333.1	169.30	343.5	168.83	169.50	-10.4	28,619	-0.04%	大買/大賣/
2022/04/11	293	168.26	258.9	168.17	168.00	34	28,722	0.12%	大買/大賣/
2022/04/08	452	173.12	466.7	173.38	174.50	-14.7	28,998	-0.05%	大買/大賣/
2022/04/07	418.4	172.08	397.3	171.34	168.00	21.1	28,841	0.07%	大買/大賣/
2022/04/06	544.2	176.72	454.1	176.25	176.50	90.1	28,591	0.32%	大買/大賣/
2022/04/01	511.7	179.65	421.8	179.88	180.50	89.9	28,306	0.32%	大買/大賣/
2022/03/31	666.7	184.77	807.4	184.54	185.00	-140.6	28,140	-0.50%	大買/大賣/鉅額交易
2022/03/30	580.2	179.06	646.5	179.34	179.50	-66.3	28,215	-0.23%	大買/大賣/
2022/03/29	658.3	178.26	564.7	177.87	179.50	93.6	27,933	0.34%	大買/大賣/
2022/03/28	680.3	176.97	726.6	177.05	181.50	-46.3	27,650	-0.17%	大買/大賣/
2022/03/25	1,443.5	177.24	1,380.7	176.36	177.00	62.8	27,280	0.23%	大買/大賣/
2022/03/24	626.8	163.69	952.1	164.31	172.50	-325.3	26,557	-1.22%	大買/大賣/鉅額交易
2022/03/23	409.5	155.08	464.9	155.40	157.00	-55.4	25,865	-0.21%	大買/大賣/
2022/03/22	327.3	149.66	540.1	149.81	153.00	-212.9	26,108	-0.82%	大買/大賣/鉅額交易
2022/03/21	155	145.11	128.8	144.56	144.50	26.1	25,879	0.10%	大買/大賣/
2022/03/18	229.6	143.37	303.9	143.99	145.50	-74.4	26,077	-0.29%	大買/大賣/
2022/03/17	204.3	138.82	342.5	138.19	140.00	-138.2	25,941	-0.53%	大買/大賣/鉅額交易
2022/03/16	134.9	129.99	173.8	130.01	130.00	-38.9	25,870	-0.15%	大買/大賣/
2022/03/15	303.5	130.58	192.9	130.79	126.50	110.7	26,235	0.42%	大買/大賣/鉅額交易
2022/03/14	207	133.30	218.9	133.17	136.00	-11.9	26,500	-0.04%	大買/大賣/
2022/03/11	223	130.82	261.4	131.30	132.00	-38.4	26,591	-0.14%	大買/大賣/
2022/03/10	358.1	134.45	269	132.89	131.00	89.1	26,570	0.34%	大買/大賣/
2022/03/09	317	132.30	387.1	132.13	134.50	-70.1	26,616	-0.26%	大買/大賣/
2022/03/08	271.9	134.37	293.2	133.29	130.00	-21.3	26,447	-0.08%	大買/大賣/
2022/03/07	316.8	138.68	183.6	138.05	138.00	133.2	26,398	0.50%	大買/大賣/鉅額交易
2022/03/04	212.9	146.61	209.9	146.40	147.00	3	26,573	0.01%	大買/大賣/
2022/03/03	184.9	147.08	136.5	147.87	146.50	48.3	26,961	0.18%	大買/大賣/
2022/03/02	235	147.72	176.9	147.69	146.50	58	27,141	0.21%	大買/大賣/
2022/03/01	264.1	149.87	230.7	150.12	150.00	33.4	27,201	0.12%	大買/大賣/
2022/02/25	366.9	151.20	387	151.07	147.50	-20.1	27,962	-0.07%	大買/大賣/
2022/02/24	374.8	150.55	355.6	150.10	147.00	19.2	26,920	0.07%	大買/大賣/
2022/02/23	292.3	151.92	484.4	151.22	152.50	-192.1	27,583	-0.70%	大買/大賣/鉅額交易
2022/02/22	241.8	146.90	233	146.52	146.00	8.7	28,880	0.03%	大買/大賣/
2022/02/21	148.2	148.18	193.1	148.51	149.00	-44.9	28,897	-0.16%	大買/大賣/
2022/02/18	227.8	146.30	206.6	146.58	146.00	21.2	28,964	0.07%	大買/大賣/
2022/02/17	236.2	145.08	267.5	144.58	146.00	-31.3	28,875	-0.11%	大買/大賣/
2022/02/16	180	140.95	211.8	140.99	140.50	-31.8	28,656	-0.11%	大買/大賣/
2022/02/15	338.6	140.67	213.4	140.20	138.00	125.2	28,612	0.44%	大買/大賣/鉅額交易
2022/02/14	300	142.13	189.1	142.00	141.50	110.9	28,361	0.39%	大買/大賣/鉅額交易
2022/02/11	381.3	148.70	198.4	148.80	148.50	182.9	28,145	0.65%	大買/大賣/鉅額交易
2022/02/10	773.9	157.67	592.4	155.92	152.00	181.5	28,105	0.65%	大買/大賣/鉅額交易
2022/02/09	238.4	157.13	321.2	157.69	156.50	-82.8	27,722	-0.30%	大買/大賣/
2022/02/08	343.1	155.28	249.2	155.02	154.00	93.9	27,684	0.34%	大買/大賣/
2022/02/07	364.8	154.23	457	154.04	157.50	-92.2	27,610	-0.33%	大買/大賣/
2022/01/26	248.3	147.35	234.2	147.28	146.50	14.1	27,338	0.05%	大買/大賣/
2022/01/25	301.9	151.30	286.9	149.96	147.50	15	27,662	0.05%	大買/大賣/
2022/01/24	380.3	151.06	400.2	151.48	154.50	-19.9	27,855	-0.07%	大買/大賣/
2022/01/21	381.8	154.17	373.5	154.25	153.00	8.4	27,721	0.03%	大買/大賣/
2022/01/20	512.1	156.66	407.8	155.78	155.50	104.4	27,787	0.38%	大買/大賣/鉅額交易
2022/01/19	438.4	157.48	513.1	158.46	160.00	-74.7	27,546	-0.27%	大買/大賣/
2022/01/18	342.1	155.48	491.2	156.31	157.50	-149.1	27,586	-0.54%	大買/大賣/鉅額交易
2022/01/17	307.2	150.01	337.6	150.56	153.00	-30.4	27,342	-0.11%	大買/大賣/
2022/01/14	373.1	144.40	419.9	144.80	149.50	-46.7	27,570	-0.17%	大買/大賣/
2022/01/13	411.4	140.42	480.9	141.06	145.50	-69.5	27,268	-0.25%	大買/大賣/
2022/01/12	543.2	145.84	608.5	145.00	146.00	-65.2	26,742	-0.24%	大買/大賣/
2022/01/11	371.7	149.48	354.9	149.60	148.00	16.8	26,472	0.06%	大買/大賣/
2022/01/10	672.9	148.53	669.7	147.82	147.00	3.2	26,245	0.01%	大買/大賣/
2022/01/07	1,151.8	154.90	832.6	154.00	150.00	319.3	25,915	1.23%	大買/大賣/鉅額交易
2022/01/06	514.9	154.57	598.8	154.91	158.50	-83.8	25,141	-0.33%	大買/大賣/
2022/01/05	675	156.55	515.7	155.37	152.00	159.4	24,830	0.64%	大買/大賣/鉅額交易
2022/01/04	473.1	156.61	423	156.30	156.50	50.1	24,805	0.20%	大買/大賣/
2022/01/03	720.3	156.79	658.6	156.80	155.00	61.7	24,513	0.25%	大買/大賣/
2021/12/30	130.7	148.29	234	148.93	151.00	-103.4	23,918	-0.43%	大買/大賣/鉅額交易
2021/12/29	174.2	147.34	160.6	146.79	146.00	13.6	23,910	0.06%	大買/大賣/
2021/12/28	223.7	148.40	227.5	148.56	148.50	-3.8	24,017	-0.02%	大買/大賣/
2021/12/27	500.9	147.88	471.4	148.32	146.50	29.4	23,982	0.12%	大買/大賣/
2021/12/24	974.5	148.85	1,009.6	148.78	148.00	-35.2	23,720	-0.15%	大買/大賣/
2021/12/23	190.1	141.09	253.8	141.61	142.50	-63.7	22,952	-0.28%	大買/大賣/
2021/12/22	140.1	137.66	169.3	137.71	138.00	-29.2	23,031	-0.13%	大買/大賣/
2021/12/21	396.3	135.55	437.9	136.17	136.50	-41.6	23,073	-0.18%	大買/大賣/
2021/12/20	561.4	139.81	365.9	138.49	134.00	195.5	23,026	0.85%	大買/大賣/鉅額交易
2021/12/17	288.2	141.64	230.5	142.08	143.00	57.7	23,008	0.25%	大買/大賣/
2021/12/16	550.2	141.43	635.4	141.50	143.00	-85.1	22,816	-0.37%	大買/大賣/
2021/12/15	358.9	133.66	329.8	134.11	135.00	29	22,129	0.13%	大買/大賣/
2021/12/14	330.6	132.93	317.1	133.27	135.00	13.6	21,914	0.06%	大買/大賣/
2021/12/13	607	137.49	502.7	136.92	135.00	104.3	21,607	0.48%	大買/大賣/鉅額交易
2021/12/10	210.7	133.26	302.2	133.61	136.00	-91.5	21,243	-0.43%	大買/大賣/
2021/12/09	569.9	134.30	499.9	134.63	131.50	70	20,944	0.33%	大買/大賣/
2021/12/08	522.5	130.18	498.4	130.24	133.00	24.1	20,495	0.12%	大買/大賣/
2021/12/07	178.9	125.88	278.9	126.25	129.00	-100	20,086	-0.50%	大買/大賣/
2021/12/06	276	121.96	209.1	121.57	123.00	67	19,850	0.34%	大買/大賣/
2021/12/03	303.3	123.28	366.9	123.81	127.00	-63.7	19,809	-0.32%	大買/大賣/
2021/12/02	164.5	121.55	212	120.50	118.00	-47.5	19,497	-0.24%	大買/大賣/
2021/12/01	365	120.65	292.4	120.79	122.00	72.7	19,303	0.38%	大買/大賣/
2021/11/30	533.2	124.72	565.3	125.30	125.50	-32.2	19,069	-0.17%	大買/大賣/
2021/11/29	474.9	120.02	495.7	120.11	123.00	-20.7	18,690	-0.11%	大買/大賣/
2021/11/26	361.3	118.85	292.6	117.73	116.50	68.7	18,253	0.38%	大買/大賣/
2021/11/25	279.1	121.87	338.6	122.16	124.00	-59.5	18,128	-0.33%	大買/大賣/
2021/11/24	924.7	124.06	744.7	122.68	121.50	180	18,025	1.00%	大買/大賣/鉅額交易
2021/11/23	369.8	119.41	381.3	119.68	122.00	-11.6	17,380	-0.07%	大買/大賣/
2021/11/22	997	119.12	977.1	119.43	121.00	19.9	17,102	0.12%	大買/大賣/
2021/11/19	873.4	114.32	1,091	115.24	117.00	-217.6	16,077	-1.35%	大買/大賣/鉅額交易
2021/11/18	79	103.76	123.6	106.01	106.50	-44.6	14,565	-0.31%	大賣/
2021/11/17	129.9	95.45	201.1	95.33	97.00	-71.2	14,477	-0.49%	大買/大賣/
2021/11/16	122.9	92.77	58.8	93.18	93.00	64.1	14,555	0.44%	大買/
2021/11/15	107.8	93.47	60.6	93.30	92.90	47.2	14,594	0.32%	大買/
2021/11/12	211.7	94.16	244.2	94.25	94.00	-32.5	14,618	-0.22%	大買/大賣/
2021/11/11	99.7	91.79	160.4	91.48	91.30	-60.8	14,472	-0.42%	大賣/
2021/11/10	135.3	90.64	88.3	90.63	90.40	46.9	14,615	0.32%	大買/
2021/11/09	164.3	92.19	207.5	92.71	90.40	-43.2	14,599	-0.30%	大買/大賣/
2021/11/08	187.2	89.91	125.2	89.39	88.30	62	14,387	0.43%	大買/大賣/
2021/11/05	196.6	90.25	317.9	89.75	93.40	-121.3	14,490	-0.84%	大買/大賣/鉅額交易
2021/11/04	222.1	92.41	157	92.06	90.60	65.2	14,242	0.46%	大買/大賣/
2021/11/03	122.6	93.74	141	93.65	93.70	-18.4	14,336	-0.13%	大買/大賣/
2021/11/02	433.3	96.32	402.3	94.81	93.10	31	14,258	0.22%	大買/大賣/
2021/11/01	322.3	95.39	410.5	95.40	95.60	-88.2	13,772	-0.64%	大買/大賣/
2021/10/29	323.2	91.62	301.4	91.50	91.90	21.7	13,483	0.16%	大買/大賣/
2021/10/28	356.5	91.25	426.4	91.03	90.90	-69.9	13,464	-0.52%	大買/大賣/
2021/10/27	158.3	88.28	126.9	88.14	88.20	31.4	13,179	0.24%	大買/大賣/
2021/10/26	405.4	89.35	405.1	89.57	88.30	0.3	13,181	0.00%	大買/大賣/
2021/10/25	242.1	86.55	199.7	86.55	87.10	42.4	12,835	0.33%	大買/大賣/
2021/10/22	449.9	85.01	583.5	85.07	86.60	-133.6	12,899	-1.04%	大買/大賣/鉅額交易
2021/10/21	66.8	81.90	131.4	81.80	81.10	-64.6	12,593	-0.51%	大賣/
2021/10/20	101.6	81.73	103	81.49	81.10	-1.4	12,804	-0.01%	大買/大賣/
2021/10/19	150.9	81.27	201.3	81.44	82.00	-50.4	12,849	-0.39%	大買/大賣/
2021/10/18	172.2	79.55	156.5	79.81	80.50	15.7	12,887	0.12%	大買/大賣/
2021/10/15	71.3	78.13	120.7	78.42	79.00	-49.4	13,101	-0.38%	大賣/
2021/10/14	98.2	75.88	117	75.65	74.50	-18.8	13,458	-0.14%	大賣/
2021/10/13	279	78.04	216.8	77.79	77.30	62.2	13,687	0.45%	大買/大賣/
2021/10/12	131.3	78.40	227.1	78.64	78.90	-95.8	13,570	-0.71%	大買/大賣/
2021/10/08	20.5	73.52	67.5	73.82	74.00	-47	13,284	-0.35%
2021/10/07	89.7	71.99	91.3	72.55	72.60	-1.6	13,358	-0.01%
2021/10/06	104.1	71.99	89.7	72.09	70.70	14.5	13,536	0.11%	大買/
2021/10/05	189.8	68.81	230.3	68.54	70.60	-40.5	13,501	-0.30%	大買/大賣/
2021/10/04	116.2	70.77	60.4	70.49	69.00	55.8	13,401	0.42%	大買/
2021/10/01	62.3	73.09	61.4	72.93	72.50	0.9	13,377	0.01%
2021/09/30	51.5	73.97	40.6	74.10	73.80	10.9	13,553	0.08%
2021/09/29	199	74.51	80.7	74.38	73.10	118.3	13,839	0.85%	大買/鉅額交易
2021/09/28	122.9	80.04	68.8	79.78	78.70	54.1	13,692	0.39%	大買/
2021/09/27	190.9	82.39	154.7	82.54	82.40	36.2	13,539	0.27%	大買/大賣/
2021/09/24	267.6	81.20	354.5	81.45	82.50	-86.8	13,495	-0.64%	大買/大賣/
2021/09/23	50.5	77.67	79.2	77.84	78.80	-28.7	13,274	-0.22%
2021/09/22	33.7	75.70	33	75.49	75.70	0.7	13,293	0.01%
2021/09/17	14.5	76.00	5.4	76.15	75.70	9.1	13,406	0.07%
2021/09/16	21.1	76.23	53.5	76.47	76.50	-32.4	13,475	-0.24%
2021/09/15	32	76.82	31.2	76.87	76.20	0.8	13,604	0.01%
2021/09/14	37.5	78.08	50.6	78.17	78.10	-13.1	13,889	-0.09%
2021/09/13	114	78.46	60.6	79.32	77.50	53.4	14,245	0.37%	大買/
2021/09/10	75.8	78.71	84.9	78.90	78.90	-9.1	14,266	-0.06%
2021/09/09	56.5	76.77	44.6	77.33	77.30	11.9	14,264	0.08%
2021/09/08	105.6	76.73	161.5	76.33	76.30	-55.8	14,439	-0.39%	大買/大賣/
2021/09/07	53.2	73.95	45.2	74.45	75.20	7.9	14,533	0.05%
2021/09/06	47.5	76.16	54.3	76.05	75.20	-6.8	14,779	-0.05%
2021/09/03	55	76.10	73.7	75.96	75.80	-18.7	14,783	-0.13%
2021/09/02	101.9	77.33	47.4	76.99	75.80	54.5	14,745	0.37%	大買/
2021/09/01	56.9	78.61	66.2	78.63	78.50	-9.3	14,701	-0.06%
2021/08/31	135	77.87	128.3	77.95	78.30	6.7	14,683	0.05%	大買/大賣/
2021/08/30	189.6	81.02	48.3	81.14	80.50	141.3	14,568	0.97%	大買/鉅額交易
2021/08/27	337.7	82.51	283.6	82.32	82.40	54.1	14,439	0.37%	大買/大賣/
2021/08/26	84	79.15	155.8	79.00	80.30	-71.8	14,087	-0.51%	大賣/
2021/08/25	46.5	76.30	54.3	76.80	77.00	-7.8	14,095	-0.06%
2021/08/24	88.6	76.56	50.3	77.31	76.00	38.3	14,144	0.27%
2021/08/23	141.7	77.40	56.5	77.51	77.50	85.2	14,026	0.61%	大買/
2021/08/20	217.7	76.27	230.8	76.62	77.20	-13.1	13,897	-0.09%	大買/大賣/
2021/08/19	87.9	75.39	73.7	75.51	73.00	14.1	13,602	0.10%
2021/08/18	66.7	74.13	73	74.47	77.10	-6.3	13,620	-0.05%
2021/08/17	63.7	73.50	59.6	73.21	71.70	4.1	13,630	0.03%
2021/08/16	84.2	74.09	148.3	73.58	76.20	-64.1	13,559	-0.47%	大賣/
2021/08/13	45.6	77.13	42.3	77.55	76.00	3.2	13,425	0.02%
2021/08/12	46.2	77.84	54.2	77.76	78.80	-8	13,651	-0.06%
2021/08/11	153.8	78.58	67.9	77.89	77.20	85.9	13,660	0.63%	大買/
2021/08/10	49.5	81.98	66.6	81.83	82.80	-17	13,480	-0.13%
2021/08/09	226.6	82.49	178.8	82.32	80.90	47.8	13,602	0.35%	大買/大賣/
2021/08/06	75	87.34	38.4	87.84	87.30	36.6	13,439	0.27%
2021/08/05	44.5	88.20	57.2	88.14	88.30	-12.7	13,551	-0.09%
2021/08/04	151.4	88.49	134.1	88.42	88.20	17.3	13,790	0.13%	大買/大賣/
2021/08/03	110.2	86.63	135.4	86.87	87.80	-25.1	13,794	-0.18%	大買/大賣/
2021/08/02	37	83.00	47.2	82.91	83.10	-10.2	13,646	-0.07%
2021/07/30	40.4	81.49	50.3	81.12	80.60	-9.9	13,528	-0.07%
2021/07/29	55.5	82.06	69.7	81.96	83.10	-14.2	13,469	-0.11%
2021/07/28	147.4	80.10	91.5	80.34	82.20	55.9	13,456	0.42%	大買/
2021/07/27	192.3	86.86	69.2	87.07	85.10	123.1	13,395	0.92%	大買/鉅額交易
2021/07/26	124.9	89.73	212	89.60	89.70	-87	13,392	-0.65%	大買/大賣/
2021/07/23	110.4	86.74	57.5	87.10	87.20	53	13,495	0.39%	大買/
2021/07/22	199.6	87.44	156.8	87.30	86.70	42.8	13,627	0.31%	大買/大賣/
2021/07/21	305.2	88.41	156.6	88.50	84.70	148.6	13,517	1.10%	大買/大賣/鉅額交易
2021/07/20	306.4	91.53	227.1	91.17	91.70	79.3	13,586	0.58%	大買/大賣/
2021/07/19	135.7	87.51	125.5	87.48	89.60	10.2	13,331	0.08%	大買/大賣/
2021/07/16	27.5	83.47	31.6	83.32	83.00	-4.1	13,088	-0.03%
2021/07/15	86.2	84.61	65.4	84.23	83.80	20.8	13,148	0.16%
2021/07/14	66.1	85.40	58.7	85.31	85.10	7.4	13,153	0.06%
2021/07/13	93.2	86.13	59.3	85.95	85.80	33.9	13,029	0.26%
2021/07/12	94.8	83.90	57.8	84.12	84.20	37	12,905	0.29%
2021/07/09	44.7	82.70	114.3	82.77	83.20	-69.6	12,932	-0.54%	大賣/
2021/07/08	85.8	81.87	95.3	81.51	82.10	-9.5	12,967	-0.07%
2021/07/07	111.7	81.55	113.2	81.67	81.60	-1.5	12,863	-0.01%	大買/大賣/
2021/07/06	202	81.41	130.9	80.79	80.10	71.1	12,696	0.56%	大買/大賣/
2021/07/05	61.3	75.94	67.5	76.09	77.50	-6.2	12,519	-0.05%
2021/07/02	12.1	74.22	29.4	74.12	74.20	-17.3	12,507	-0.14%
2021/07/01	41.5	75.08	49.5	75.28	74.20	-8	12,619	-0.06%
2021/06/30	67.1	73.93	51.1	73.99	74.60	16	12,526	0.13%
2021/06/29	62.5	74.64	55.4	74.68	74.10	7.1	12,405	0.06%
2021/06/28	47	75.03	74.8	74.95	75.60	-27.8	12,425	-0.22%
2021/06/25	39.8	73.21	40.3	73.14	73.40	-0.5	12,329	0.00%
2021/06/24	113.2	73.35	38.6	73.30	73.50	74.6	12,357	0.60%	大買/
2021/06/23	224.6	74.90	232.3	75.26	74.80	-7.7	12,292	-0.06%	大買/大賣/
2021/06/22	164.3	73.30	166.8	73.37	72.40	-2.5	12,022	-0.02%	大買/大賣/
2021/06/21	74.8	70.54	83.4	70.83	70.40	-8.6	11,687	-0.07%
2021/06/18	87.2	70.79	55.4	70.88	70.60	31.7	11,698	0.27%
2021/06/17	119.2	70.75	130.6	70.75	71.20	-11.5	11,722	-0.10%	大買/大賣/
2021/06/16	121.8	69.22	135.7	68.93	69.30	-13.9	11,791	-0.12%	大買/大賣/
2021/06/15	109.4	67.17	123	67.09	67.80	-13.6	11,687	-0.12%	大買/大賣/
2021/06/11	38.1	63.80	23.7	64.11	63.60	14.5	11,555	0.13%
2021/06/10	18.1	64.22	24.2	64.25	64.00	-6.1	11,777	-0.05%
2021/06/09	27.2	64.33	48.5	64.70	65.00	-21.4	11,889	-0.18%
2021/06/08	37.6	65.58	20.2	65.48	64.80	17.4	11,937	0.15%
2021/06/07	23.6	63.85	50.6	63.63	64.10	-27	11,934	-0.23%
2021/06/04	33.3	64.76	26.5	64.96	64.30	6.7	11,845	0.06%
2021/06/03	30	65.72	34.1	65.61	65.80	-4.1	11,859	-0.03%
2021/06/02	66.1	64.78	78.5	65.16	64.30	-12.4	11,861	-0.10%
2021/06/01	48.1	63.35	60.7	63.46	64.00	-12.7	11,763	-0.11%
2021/05/28	47.1	61.88	31	61.67	61.50	16.1	11,730	0.14%
2021/05/27	38.9	61.31	30.6	61.28	60.80	8.4	11,814	0.07%
2021/05/26	72.6	61.13	59.3	61.38	62.00	13.2	11,829	0.11%
2021/05/25	116.6	60.15	137	60.44	62.10	-20.5	11,766	-0.17%	大買/大賣/
2021/05/24	28.5	57.18	32.2	57.49	57.70	-3.7	11,779	-0.03%
2021/05/21	54.6	57.87	55.1	57.82	57.60	-0.5	11,816	0.00%
2021/05/20	216.1	58.68	223.6	58.37	57.50	-7.5	11,905	-0.06%	大買/大賣/
2021/05/19	27.3	56.14	15.2	56.22	56.80	12.1	11,823	0.10%
2021/05/18	51.3	55.39	37.8	55.51	55.80	13.5	12,099	0.11%
2021/05/17	64.7	53.54	39.2	53.73	52.20	25.5	12,110	0.21%
2021/05/14	57.4	57.14	86.5	57.34	56.80	-29.2	11,978	-0.24%
2021/05/13	103.8	55.81	85.4	55.80	55.20	18.4	11,918	0.15%	大買/
2021/05/12	169.1	54.34	169.9	53.16	54.50	-0.8	11,847	-0.01%	大買/大賣/
2021/05/11	74.2	56.27	46	56.68	55.30	28.2	11,750	0.24%
2021/05/10	35.7	60.09	16.6	60.12	59.90	19.2	12,020	0.16%
2021/05/07	6.2	60.71	15.4	61.48	61.40	-9.2	12,225	-0.07%
2021/05/06	53.6	59.78	30.7	59.59	59.00	22.9	12,352	0.19%
2021/05/05	50.9	60.42	66.8	60.03	58.90	-15.9	12,507	-0.13%
2021/05/04	73	61.15	78.8	61.57	60.50	-5.8	12,696	-0.05%
2021/05/03	71.4	64.65	43.8	64.76	63.00	27.7	12,729	0.22%
2021/04/29	203.6	69.21	154.7	68.94	66.40	48.9	12,823	0.38%	大買/大賣/
2021/04/28	142.7	65.94	109.9	65.83	65.70	32.8	12,537	0.26%	大買/大賣/
2021/04/27	38.6	62.91	56.6	62.89	62.30	-18	12,354	-0.15%
2021/04/26	313	62.85	203.7	62.36	62.80	109.3	12,303	0.89%	大買/大賣/鉅額交易
2021/04/23	38	59.69	204.2	59.84	61.40	-166.2	11,914	-1.39%	大賣/鉅額交易
2021/04/22	46.4	57.40	37.5	57.71	55.90	8.9	11,783	0.08%
2021/04/21	60.9	57.93	67.9	57.93	57.30	-7	11,799	-0.06%
2021/04/20	39.6	57.01	177.1	56.90	57.40	-137.6	11,736	-1.17%	大賣/鉅額交易
2021/04/19	12.5	55.54	24.1	55.59	55.60	-11.7	11,704	-0.10%
2021/04/16	105.7	55.49	35.4	55.75	55.20	70.3	11,708	0.60%	大買/
2021/04/15	21.5	55.63	89.1	55.50	56.00	-67.6	11,723	-0.58%
2021/04/14	56.4	52.50	56.2	52.95	52.90	0.1	11,656	0.00%
2021/04/13	38.5	54.51	34.8	54.45	54.00	3.7	11,682	0.03%
2021/04/12	63.7	54.93	59.6	54.77	54.60	4	12,037	0.03%
2021/04/09	94.8	55.61	77.1	55.52	55.30	17.6	12,358	0.14%
2021/04/08	77.4	56.64	66.1	56.82	57.00	11.3	12,227	0.09%
2021/04/07	52.8	56.21	99.6	56.14	56.70	-46.9	12,186	-0.38%
2021/04/06	32.5	55.00	54.1	55.16	54.90	-21.6	12,081	-0.18%
2021/04/01	61.5	54.88	48.3	54.94	55.00	13.2	12,093	0.11%
2021/03/31	19.6	54.65	55.2	54.88	55.10	-35.6	12,061	-0.30%
2021/03/30	34.3	54.21	36	54.38	54.20	-1.7	12,004	-0.01%
2021/03/29	109.8	54.61	57.4	54.81	54.20	52.4	12,152	0.43%	大買/
2021/03/26	23.4	54.13	81.3	54.09	54.50	-57.9	12,295	-0.47%
2021/03/25	48.8	53.45	26.8	53.79	53.30	22	12,454	0.18%
2021/03/24	41	53.92	94.7	53.98	54.30	-53.7	12,934	-0.41%
2021/03/23	85.2	53.98	47.7	53.89	53.40	37.5	13,027	0.29%
2021/03/22	93.5	54.59	64.7	54.64	54.70	28.8	13,350	0.22%
2021/03/19	166.5	53.78	158.3	53.94	54.80	8.2	13,461	0.06%	大買/大賣/
2021/03/18	156.6	53.66	137	53.68	53.90	19.6	13,316	0.15%	大買/大賣/
2021/03/17	270.8	53.22	119.2	53.01	52.60	151.5	13,694	1.11%	大買/大賣/鉅額交易
2021/03/16	248.4	52.79	204	52.86	53.50	44.4	13,719	0.32%	大買/大賣/
2021/03/15	21.4	51.04	43.1	51.26	52.10	-21.7	13,566	-0.16%
2021/03/12	48.6	49.87	24.1	50.05	50.40	24.5	13,435	0.18%
2021/03/11	23.1	50.67	35.1	50.45	51.10	-12	13,364	-0.09%
2021/03/10	11.6	49.29	3.4	49.46	49.20	8.2	13,455	0.06%
2021/03/09	22.2	49.57	49.2	49.52	49.40	-27	13,567	-0.20%
2021/03/08	35	49.05	39	49.25	49.20	-4	13,596	-0.03%
2021/03/05	75.6	49.61	18	49.69	49.00	57.5	13,605	0.42%
2021/03/04	20.4	50.48	31.2	50.87	50.20	-10.7	13,548	-0.08%
2021/03/03	33.4	50.49	9.3	50.75	50.90	24.1	13,466	0.18%
2021/03/02	28.1	51.61	60.1	51.52	50.80	-32.1	13,458	-0.24%
2021/02/26	44.1	50.10	30.6	50.24	50.50	13.5	13,419	0.10%
2021/02/25	76.4	50.68	51.6	50.91	51.10	24.9	13,502	0.18%
2021/02/24	82.1	50.36	74	50.22	49.70	8.1	13,605	0.06%
2021/02/23	86.3	51.84	30.5	51.73	51.40	55.8	13,783	0.40%
2021/02/22	121.6	53.69	53.5	53.72	53.00	68.1	13,846	0.49%	大買/
2021/02/19	60.2	51.99	74.4	52.14	52.60	-14.1	13,716	-0.10%
2021/02/18	70.6	51.08	104.6	50.91	52.60	-34	13,480	-0.25%	大賣/
2021/02/17	28.2	49.49	54.4	49.69	49.35	-26.2	13,096	-0.20%
2021/02/05	21.4	48.15	42	48.05	48.05	-20.6	12,921	-0.16%
2021/02/04	46.4	48.71	25.9	48.91	48.50	20.5	12,838	0.16%
2021/02/03	36.2	49.36	90.4	49.38	49.90	-54.2	12,713	-0.43%
2021/02/02	102.6	49.79	97.1	49.84	49.60	5.5	12,568	0.04%	大買/
2021/02/01	235.3	49.91	215.1	49.99	50.50	20.2	12,400	0.16%	大買/大賣/
2021/01/29	126.2	49.12	146.7	49.34	49.10	-20.5	11,970	-0.17%	大買/大賣/
2021/01/28	54.2	48.18	37	47.94	47.20	17.2	11,788	0.15%
2021/01/27	139	50.07	143	49.87	49.55	-4	11,599	-0.03%	大買/大賣/
2021/01/26	57.8	49.35	76.6	49.24	49.25	-18.8	11,336	-0.17%
2021/01/25	75.5	48.40	104.3	48.27	48.60	-28.8	11,053	-0.26%	大賣/
2021/01/22	144.6	47.15	92.7	47.02	48.10	51.9	10,747	0.48%	大買/
2021/01/21	12.7	45.18	32.1	45.15	45.35	-19.4	10,434	-0.19%
2021/01/20	8.1	43.79	23.2	44.15	43.35	-15.1	10,307	-0.15%
2021/01/19	9.2	44.39	14.1	44.36	44.55	-4.9	10,227	-0.05%
2021/01/18	18.3	44.39	19.1	44.07	44.80	-0.7	10,163	-0.01%
2021/01/15	25.5	45.12	71	44.75	44.30	-45.5	10,066	-0.45%
2021/01/14	63.5	45.36	61	45.50	45.25	2.5	9,898	0.03%
2021/01/13	63.6	46.10	29.2	46.10	46.05	34.5	9,753	0.35%
2021/01/12	61.1	46.55	43.4	46.23	46.30	17.7	9,641	0.18%
2021/01/11	42.2	47.54	34	47.52	47.80	8.2	9,521	0.09%
2021/01/08	78.7	47.76	44.2	47.75	47.45	34.5	9,504	0.36%
2021/01/07	51.1	48.32	48	48.33	48.15	3.1	9,418	0.03%
2021/01/06	63.7	48.27	51.1	47.91	47.05	12.6	9,411	0.13%
2021/01/05	245.2	49.22	159.2	49.07	49.00	86	9,338	0.92%	大買/大賣/
2021/01/04	96.8	48.11	106.8	47.88	48.50	-10.1	8,979	-0.11%	大賣/
2020/12/31	25.2	45.83	10.3	45.94	45.80	14.9	8,581	0.17%
2020/12/30	20	46.04	28	46.49	45.95	-8	8,502	-0.09%
2020/12/29	19.1	46.10	12.1	45.89	45.65	7.1	8,427	0.08%
2020/12/28	20.1	46.34	33.1	46.42	46.65	-13	8,355	-0.15%
2020/12/25	14	45.40	33.2	45.40	45.30	-19.2	8,273	-0.23%
2020/12/24	91.7	46.00	39.6	45.77	45.45	52.1	8,225	0.63%
2020/12/23	94.4	46.40	73.7	46.49	45.85	20.7	8,175	0.25%
2020/12/22	84.5	47.65	71.3	47.36	45.50	13.2	8,084	0.16%
2020/12/21	48.8	46.84	74.3	46.74	48.20	-25.5	7,859	-0.32%
2020/12/18	209.4	47.62	229.1	47.57	46.10	-19.7	7,645	-0.26%	大買/大賣/
2020/12/17	76.2	46.16	42.1	46.23	46.30	34.1	7,137	0.48%
2020/12/16	151.7	46.25	180.2	46.42	46.90	-28.5	6,983	-0.41%	大買/大賣/
2020/12/15	93.2	45.06	84	44.43	43.80	9.2	6,570	0.14%
2020/12/14	57.1	45.23	72	45.62	46.00	-14.9	6,367	-0.23%
2020/12/11	248.6	45.22	241	45.37	45.40	7.6	6,225	0.12%	大買/大賣/
2020/12/10	65.4	43.33	63.4	43.18	43.45	2.1	5,707	0.04%
2020/12/09	25.2	42.19	32	42.27	42.20	-6.8	5,573	-0.12%
2020/12/08	25.1	42.94	22.1	42.93	42.85	3	5,507	0.05%
2020/12/07	12.3	42.94	41	42.97	42.90	-28.7	5,773	-0.50%
2020/12/04	40	42.97	42	43.06	43.05	-2	5,885	-0.03%
2020/12/03	38	42.94	38	43.02	42.75	0	5,731	0.00%
2020/12/02	13.4	42.46	24.1	42.61	42.55	-10.7	5,636	-0.19%
2020/12/01	13.5	42.03	19.1	42.08	42.50	-5.6	5,581	-0.10%
2020/11/30	10.8	41.55	10	41.87	41.00	0.8	5,576	0.02%
2020/11/27	2	41.82	12.1	41.88	41.75	-10.1	5,694	-0.18%
2020/11/26	34.1	42.10	11.2	42.01	41.95	22.9	5,804	0.39%
2020/11/25	17.1	41.74	66.2	41.78	41.90	-49.1	5,880	-0.83%
2020/11/24	70.8	42.37	40.2	42.29	42.10	30.6	6,174	0.50%
2020/11/23	112.8	42.75	86	42.80	42.80	26.8	6,054	0.44%	大買/
2020/11/20	86.3	41.75	93	41.79	41.90	-6.7	5,885	-0.11%
2020/11/19	99.2	40.27	90	40.53	40.70	9.2	5,592	0.16%
2020/11/18	5	39.85	31	39.81	39.95	-26	5,521	-0.47%
2020/11/17	4	39.01	5	39.05	38.90	-1	5,601	-0.02%
2020/11/16	3	39.32	2	39.35	39.35	1	5,868	0.02%
2020/11/13	6.1	39.32	2.2	39.37	39.35	3.9	6,110	0.06%
2020/11/12	8.2	39.59	2	39.98	39.35	6.2	6,406	0.10%
2020/11/11	2	39.73	45.5	39.91	39.85	-43.5	6,551	-0.66%
2020/11/10	46	39.57	0	0.00	39.40	46	6,801	0.68%
2020/11/09	3.3	39.84	51	40.09	39.80	-47.7	7,407	-0.64%
2020/11/06	15.2	39.71	18	39.77	39.30	-2.8	7,464	-0.04%
2020/11/05	70.5	39.76	41.1	40.12	39.30	29.5	7,547	0.39%
2020/11/04	12	38.91	11	39.22	39.45	1	7,610	0.01%
2020/11/03	11	38.82	10	39.00	39.00	1	7,663	0.01%
2020/11/02	3	38.07	9	38.17	38.60	-6	7,743	-0.08%
2020/10/30	3.1	38.83	3	38.52	38.25	0.1	7,765	0.00%
2020/10/29	1	38.65	3	39.00	39.05	-2	7,884	-0.03%
2020/10/28	6	39.44	25	39.39	39.20	-19	7,902	-0.24%
2020/10/27	12	39.04	1	39.10	39.15	11	7,906	0.14%
2020/10/26	16.5	39.03	23	39.31	39.10	-6.5	7,938	-0.08%
2020/10/23	3	38.77	11	38.80	38.85	-8	7,975	-0.10%
2020/10/22	5	38.53	19	38.77	39.10	-14	8,123	-0.17%
2020/10/21	5	38.95	7.2	38.82	38.45	-2.2	8,166	-0.03%
2020/10/20	2	38.55	12	38.55	38.50	-10	8,262	-0.12%
2020/10/19	11	38.64	4	38.70	38.85	7	8,349	0.08%
2020/10/16	11	39.11	4	39.16	38.60	7	8,510	0.08%
2020/10/15	17	39.34	8	39.67	39.50	9	8,647	0.10%
2020/10/14	44	39.48	38	39.37	39.65	6	8,656	0.07%
2020/10/13	17	37.17	5	37.52	38.10	12	8,795	0.14%
2020/10/12	12	37.70	14.2	37.59	37.50	-2.1	8,885	-0.02%
2020/10/08	0	0.00	4	38.59	38.35	-4	8,979	-0.04%
2020/10/07	4.1	38.95	1	38.85	38.70	3.1	9,186	0.03%
2020/10/06	2	38.95	3	38.87	39.05	-1	9,384	-0.01%
2020/10/05	2	38.35	10	38.25	38.55	-8	9,582	-0.08%
2020/09/30	6	37.70	2	37.65	38.10	4	9,882	0.04%
2020/09/29	4.1	37.85	7	37.84	37.75	-3	9,976	-0.03%
2020/09/28	13	37.83	8.1	37.97	37.90	4.9	10,155	0.05%
2020/09/25	29	37.86	11	37.83	37.60	18	10,413	0.17%
2020/09/24	16	38.79	6	39.00	38.55	10	10,511	0.10%
2020/09/23	19.1	39.67	6	39.70	39.55	13.1	10,802	0.12%
2020/09/22	24	39.85	12	39.53	40.05	12	11,084	0.11%
2020/09/21	3	40.27	17	40.36	40.20	-14	11,099	-0.13%
2020/09/18	4	40.51	12.1	40.56	40.70	-8.1	11,199	-0.07%
2020/09/17	11	41.10	9	41.12	40.85	2	11,195	0.02%
2020/09/16	12	41.47	5	41.48	41.30	7	11,249	0.06%
2020/09/15	17	41.99	11	42.00	41.65	6	11,338	0.05%
2020/09/14	14	41.63	19	41.74	41.70	-5	11,693	-0.04%
2020/09/11	18	40.74	17	40.87	41.10	1	12,061	0.01%
2020/09/10	85	42.12	53	41.65	40.80	32	12,189	0.26%
2020/09/09	17	41.12	15	41.20	41.15	2	12,078	0.02%
2020/09/08	1	40.10	2	40.15	40.00	-1	11,968	-0.01%
2020/09/07	5	40.47	6	40.75	40.10	-1	12,136	-0.01%
2020/09/04	5	40.43	6	40.47	40.65	-1	12,307	-0.01%
2020/09/03	10	41.24	9	41.27	41.00	1	12,619	0.01%
2020/09/02	43	41.15	38	41.53	41.15	5	13,279	0.04%
2020/09/01	15	40.79	13	41.05	40.60	2	13,354	0.01%
2020/08/31	22	41.43	16	41.39	41.20	6	13,354	0.04%
2020/08/28	81	41.49	111	41.67	41.40	-30	13,442	-0.22%	大賣/
2020/08/27	9	40.03	20	39.99	40.05	-11	13,279	-0.08%
2020/08/26	7	39.87	8	39.94	39.80	-1	13,449	-0.01%
2020/08/25	6	39.37	16	39.46	40.10	-10	13,704	-0.07%
2020/08/24	32	38.64	12	38.66	38.95	20	13,789	0.15%
2020/08/21	46	38.42	22	38.46	38.50	24	14,062	0.17%
2020/08/20	53	38.19	35	37.86	38.50	18	14,188	0.13%
2020/08/19	62	40.33	46	40.69	40.10	16	14,272	0.11%
2020/08/18	47	41.72	41	41.69	41.20	6	14,805	0.04%
2020/08/17	50	43.79	26	43.66	43.50	24	15,335	0.16%
2020/08/14	129	43.70	85	43.49	43.55	44	15,665	0.28%	大買/
2020/08/13	101	43.69	124	43.48	44.00	-23	16,035	-0.14%	大買/大賣/
2020/08/12	4	40.83	3	41.10	40.90	1	15,663	0.01%
2020/08/11	21	40.75	22	40.89	41.30	-1	15,714	-0.01%
2020/08/10	19	41.59	23	41.66	40.60	-4	15,931	-0.03%
2020/08/07	19	40.44	4	40.48	40.20	15	16,099	0.09%
2020/08/06	11	41.60	9	41.71	41.10	2	16,466	0.01%
2020/08/05	9	41.44	3	41.57	41.40	6	16,852	0.04%
2020/08/04	20	41.69	18.2	41.71	41.50	1.8	17,247	0.01%
2020/08/03	4	40.94	3	41.00	41.20	1	17,674	0.01%
2020/07/31	4	40.79	5	40.77	40.85	-1	17,766	-0.01%
2020/07/30	4	41.33	5	41.43	41.40	-1	17,869	-0.01%
2020/07/29	6	40.61	11	40.70	40.90	-5	17,928	-0.03%
2020/07/28	6	39.87	10	39.81	39.45	-4	17,901	-0.02%
2020/07/27	5	40.81	5	40.97	40.55	0	17,835	0.00%
2020/07/24	8	42.04	21	41.75	41.30	-13	17,873	-0.07%
2020/07/23	11	42.03	8	41.98	42.00	3	17,960	0.02%
2020/07/22	13	41.88	33	42.59	42.80	-20	18,107	-0.11%
2020/07/21	7	41.14	16	41.31	41.50	-9	17,986	-0.05%
2020/07/20	6	39.36	14	39.14	39.65	-8	17,840	-0.04%
2020/07/17	31	40.28	6	39.94	39.85	25	17,837	0.14%
2020/07/16	11	43.11	35.5	43.20	43.25	-24.5	17,635	-0.14%
2020/07/15	14	42.74	6	42.53	42.50	8	17,423	0.05%
2020/07/14	23.3	42.82	10.5	42.78	42.50	12.8	17,379	0.07%
2020/07/13	42	43.76	22	43.75	44.50	20	17,295	0.12%
2020/07/10	49	42.42	46	42.60	42.50	3	17,133	0.02%
2020/07/09	31.3	41.77	29	41.77	41.95	2.2	16,925	0.01%
2020/07/08	16	43.49	12	43.56	43.85	4	16,649	0.02%
2020/07/07	39	44.17	61.2	44.11	43.50	-22.2	16,597	-0.13%
2020/07/06	71.2	44.47	69	44.19	44.00	2.2	16,597	0.01%
2020/07/03	56.2	43.47	60	43.19	43.00	-3.9	16,418	-0.02%
2020/07/02	55	43.01	61	42.82	43.95	-6	16,271	-0.04%
2020/07/01	31	41.85	48	41.79	41.95	-17	15,947	-0.11%
2020/06/30	14.1	40.82	4	40.70	40.60	10.1	15,644	0.06%
2020/06/29	3	40.83	38	40.81	40.65	-35	15,658	-0.22%
2020/06/24	7	40.63	1	40.55	40.50	6	15,616	0.04%
2020/06/23	2	40.95	9	40.89	40.65	-7	15,686	-0.04%
2020/06/22	7	40.47	23	40.83	40.55	-16	15,677	-0.10%
2020/06/19	163.1	40.85	106	40.97	40.50	57.1	15,803	0.36%	大買/大賣/
2020/06/18	51	39.88	66	39.53	40.60	-15	15,511	-0.10%
2020/06/17	8	38.36	12	38.48	38.40	-4	15,081	-0.03%
2020/06/16	13	38.23	55	38.13	38.75	-42	15,016	-0.28%
2020/06/15	18	37.83	32	37.89	37.70	-14	15,009	-0.09%
2020/06/12	39.3	38.13	47	38.02	37.95	-7.7	14,993	-0.05%
2020/06/11	19	38.21	9	38.16	38.20	10	14,908	0.07%
2020/06/10	76	37.88	109	37.42	38.05	-33	14,791	-0.22%	大賣/
2020/06/09	147	38.23	98	38.19	37.35	49	14,569	0.34%	大買/
2020/06/08	47	40.49	38	40.56	40.55	9	13,891	0.06%
2020/06/05	22	40.54	22	40.59	40.80	0	13,694	0.00%
2020/06/04	49	40.61	37	40.67	40.35	12	13,703	0.09%
2020/06/03	69	41.43	23.2	41.72	41.10	45.8	13,553	0.34%
2020/06/02	41.1	41.25	41.1	41.13	41.00	-0.1	13,320	0.00%
2020/06/01	68	41.72	49	41.72	41.85	19	13,121	0.14%
2020/05/29	19	40.74	16	40.88	40.60	3	12,818	0.02%
2020/05/28	32	41.14	69.1	41.34	40.55	-37.1	12,660	-0.29%
2020/05/27	45.4	41.78	25	41.88	41.60	20.4	12,319	0.17%
2020/05/26	106.5	42.20	89	42.22	41.70	17.5	12,135	0.14%	大買/
2020/05/25	182	41.70	99	41.76	42.30	83	11,780	0.70%	大買/
2020/05/22	156	39.81	154	40.14	39.80	2	11,043	0.02%	大買/大賣/
2020/05/21	93.2	38.94	77	38.86	38.85	16.2	10,233	0.16%
2020/05/20	52	37.69	93	37.66	39.05	-41	9,765	-0.42%
2020/05/19	47.5	36.85	33	36.91	36.30	14.5	9,161	0.16%
2020/05/18	11	35.69	22	35.90	36.10	-11	8,953	-0.12%
2020/05/15	57	36.09	68	35.92	35.80	-11	8,840	-0.12%
2020/05/14	45.1	37.13	59	37.08	36.50	-13.9	8,503	-0.16%
2020/05/13	92	36.54	194	36.51	37.45	-102	8,158	-1.25%	大賣/鉅額交易
2020/05/12	163	35.94	150	35.73	35.85	13	7,777	0.17%	大買/大賣/
2020/05/11	70.3	34.48	47	34.75	34.90	23.3	7,351	0.32%
2020/05/08	33	33.50	72	33.49	33.00	-39	6,940	-0.56%
2020/05/07	51	31.65	15	31.82	31.95	36	6,412	0.56%
2020/05/06	1	31.15	17	31.13	31.25	-16	6,293	-0.25%
2020/05/05	13	30.85	4	30.96	30.60	9	6,183	0.15%
2020/05/04	3	30.48	6	30.51	30.55	-3	6,093	-0.05%
2020/04/30	12	30.95	23	31.02	31.00	-11	6,073	-0.18%
2020/04/29	17	30.76	12	30.74	30.75	5	6,055	0.08%
2020/04/28	70	31.09	27	31.05	30.95	43	6,023	0.71%
2020/04/27	20	30.09	34	30.47	30.80	-14	5,969	-0.23%
2020/04/24	0	0.00	15	28.98	28.95	-15	5,749	-0.26%
2020/04/23	3	28.28	0	0.00	28.35	3	5,699	0.05%
2020/04/22	3	27.58	5	27.35	28.10	-2	5,707	-0.04%
2020/04/21	9.3	28.00	3	28.07	27.80	6.3	5,660	0.11%
2020/04/20	4	28.86	3	29.03	28.85	1	5,640	0.02%
2020/04/17	29.1	29.28	12	29.49	28.75	17.1	5,625	0.30%
2020/04/16	6	29.25	29	29.06	29.10	-23	5,528	-0.42%
2020/04/15	4	28.13	16	28.23	28.15	-12	5,394	-0.22%
2020/04/14	13	27.88	21	27.84	27.90	-8	5,394	-0.15%
2020/04/13	7	27.64	2	27.53	27.50	5	5,393	0.09%
2020/04/10	20	27.82	24	27.82	27.80	-4	5,406	-0.07%
2020/04/09	30.4	27.75	21	27.75	27.60	9.4	5,419	0.17%
2020/04/08	7	26.50	30	26.05	26.80	-23	5,307	-0.43%
2020/04/07	49	25.77	19	25.70	25.90	30	5,205	0.58%
2020/04/06	32	25.13	18	25.15	25.20	14	5,157	0.27%
2020/04/01	3.1	24.84	1	24.65	24.95	2.1	5,183	0.04%
2020/03/31	15	25.06	8	24.96	24.70	7	5,167	0.14%
2020/03/30	11	24.79	2	24.70	25.10	9	5,085	0.18%
2020/03/27	2	24.55	21	24.60	24.60	-19	4,988	-0.38%
2020/03/26	39	24.01	16	24.09	24.05	23	4,862	0.47%
2020/03/25	35	24.90	12	25.14	24.30	23	4,773	0.48%
2020/03/24	10	23.55	78	23.71	23.75	-68	4,530	-1.50%
2020/03/23	1	21.50	5	21.60	21.60	-4	4,424	-0.09%
2020/03/20	8	22.43	3	22.70	22.60	5	4,426	0.11%
2020/03/19	19	21.83	15	21.79	21.00	4	4,364	0.09%
2020/03/18	14	22.58	17	22.57	22.40	-3	4,298	-0.07%
2020/03/17	19	22.28	6	22.41	22.00	13	4,367	0.30%
2020/03/16	13	24.21	7	24.25	23.70	6	4,396	0.14%
2020/03/13	16	24.49	7	23.86	25.00	9	4,384	0.21%
2020/03/12	41	26.69	56	26.44	26.15	-15	4,318	-0.35%
2020/03/11	35	28.32	2	28.25	28.25	33	4,250	0.78%
2020/03/10	18	28.06	12	28.14	28.40	6	4,285	0.14%
2020/03/09	24	29.19	4	29.39	29.00	20	4,176	0.48%
2020/03/06	1	30.25	0	0.00	30.30	1	4,136	0.02%
2020/03/05	6	30.64	0	0.00	30.60	6	4,249	0.14%
2020/03/04	11	30.30	2	30.23	30.30	9	4,292	0.21%
2020/03/03	7	30.84	8	30.65	30.55	-1	4,397	-0.02%
2020/03/02	3	30.73	21	30.49	30.60	-18	4,476	-0.40%
2020/02/27	14	31.51	12	31.46	30.90	2	4,561	0.04%
2020/02/26	3	31.03	1	31.05	31.05	2	4,704	0.04%
2020/02/25	8	30.38	29	30.82	31.10	-21	5,137	-0.41%
2020/02/24	4	30.69	3	30.82	30.65	1	5,145	0.02%
2020/02/21	2	31.10	32	31.18	31.20	-30	5,163	-0.58%
2020/02/20	0	0.00	14	31.33	31.05	-14	5,187	-0.27%
2020/02/19	11	31.05	11	31.02	31.05	0	5,182	0.00%
2020/02/18	1	30.55	3	30.57	30.85	-2	5,200	-0.04%
2020/02/17	10	30.05	0	0.00	30.35	10	5,173	0.19%
2020/02/13	1	30.35	2	30.00	30.15	-1	5,292	-0.02%
2020/02/12	4	29.61	2	29.78	29.80	2	5,426	0.04%
2020/02/11	3	29.13	1	29.20	29.15	2	5,723	0.03%
2020/02/10	4	28.88	25	29.13	29.15	-21	5,744	-0.37%
2020/02/07	2	29.55	0	0.00	29.30	2	5,834	0.03%
2020/02/06	8	29.63	0	0.00	29.65	8	6,091	0.13%
2020/02/05	2	29.40	0	0.00	29.35	2	6,321	0.03%
2020/02/04	9	29.56	13	29.57	29.55	-4	6,353	-0.06%
2020/02/03	21	28.89	0	0.00	29.35	21	6,363	0.33%
2020/01/31	13	29.64	4	29.41	29.75	9	6,368	0.14%
2020/01/30	37	29.17	3	29.22	29.00	34	6,404	0.53%
2020/01/20	2	31.48	4	31.58	31.50	-2	6,284	-0.03%
2020/01/17	3	31.60	1	31.50	31.40	2	6,288	0.03%
2020/01/16	3	31.30	1	31.60	31.60	2	6,288	0.03%
2020/01/15	2	31.40	10	31.45	31.20	-8	6,308	-0.13%
2020/01/14	7	31.10	13	31.36	31.40	-6	6,372	-0.09%
2020/01/13	2	30.78	1	30.75	30.75	1	6,421	0.02%
2020/01/10	3	30.37	1	30.55	30.50	2	6,455	0.03%
2020/01/09	7	30.64	5	30.65	30.60	2	6,472	0.03%
2020/01/08	14	30.52	4	30.58	30.55	10	6,520	0.15%
2020/01/07	3	31.22	5	31.20	31.10	-2	6,774	-0.03%
2020/01/06	5	31.75	9	31.85	31.65	-4	7,065	-0.06%
2020/01/03	3	31.68	7	31.77	31.70	-4	7,075	-0.06%
2020/01/02	1	31.70	6	31.93	31.90	-5	7,116	-0.07%
2019/12/31	0	0.00	2	31.15	31.25	-2	7,162	-0.03%
2019/12/30	4	31.26	12	31.07	31.05	-8	7,215	-0.11%
2019/12/27	9	31.33	0	0.00	31.15	9	7,464	0.12%
2019/12/26	6	30.84	2	31.00	30.90	4	7,462	0.05%
2019/12/25	10	30.85	3	30.95	30.75	7	7,466	0.09%
2019/12/24	7	30.77	0	0.00	30.75	7	7,495	0.09%
2019/12/23	6	30.86	0	0.00	30.75	6	7,493	0.08%
2019/12/20	8	31.14	3	31.25	31.05	5	7,472	0.07%
2019/12/19	9	30.98	2	31.15	31.20	7	7,447	0.09%
2019/12/17	5	30.90	2	30.98	30.95	3	7,381	0.04%
2019/12/16	15	30.85	15	30.90	31.00	0	7,349	0.00%
2019/12/13	8	30.38	0	0.00	30.20	8	7,288	0.11%
2019/12/12	16	30.32	17	30.44	30.20	-1	7,172	-0.01%
2019/12/11	20	30.73	2	30.80	30.80	18	7,033	0.26%
2019/12/10	5	31.65	0	0.00	31.45	5	6,910	0.07%
2019/12/09	16	31.42	8	31.41	31.35	8	6,856	0.12%
2019/12/06	1	31.75	5	31.76	31.75	-4	6,905	-0.06%
2019/12/05	12	31.85	12	32.11	31.90	0	6,892	0.00%
2019/12/04	4	31.65	0	0.00	31.90	4	6,846	0.06%
2019/12/03	0	0.00	1	31.90	31.65	-1	6,889	-0.01%
2019/12/02	5	31.52	31	31.56	31.30	-26	6,883	-0.38%
2019/11/29	5	32.30	7	32.34	32.30	-2	6,830	-0.03%
2019/11/28	22	32.70	4	32.85	32.70	18	6,789	0.27%
2019/11/27	0	0.00	12	32.88	33.15	-12	6,741	-0.18%
2019/11/26	1	32.90	1	33.00	32.60	0	6,676	0.00%
2019/11/25	53	33.09	54	33.24	32.60	-1	6,607	-0.02%
2019/11/22	57	32.68	42	32.84	32.55	15	6,450	0.23%
2019/11/21	4	31.20	0	0.00	32.05	4	6,166	0.06%
2019/11/20	1	31.70	0	0.00	31.50	1	6,381	0.02%
2019/11/19	0	0.00	3	32.10	32.00	-3	6,753	-0.04%
2019/11/18	3	31.67	2	31.95	32.05	1	6,768	0.01%
2019/11/15	2	31.93	3	32.25	31.85	-1	6,786	-0.01%
2019/11/14	0	0.00	3	31.97	31.85	-3	6,799	-0.04%
2019/11/13	11	32.01	12	32.02	31.80	-1	6,794	-0.01%
2019/11/12	7	32.39	29	32.38	32.55	-22	6,786	-0.32%
2019/11/11	5	32.72	13	32.55	32.55	-8	6,729	-0.12%
2019/11/08	33	32.91	5	32.98	32.85	28	6,584	0.43%
2019/11/07	17	31.87	5	31.65	31.75	12	6,266	0.19%
2019/11/06	5	32.00	23	32.05	32.15	-18	6,253	-0.29%
2019/11/05	35	32.30	32	32.32	32.75	3	6,175	0.05%
2019/11/04	6	31.72	47	31.78	32.05	-41	5,941	-0.69%
2019/11/01	18	29.65	3	29.77	29.70	15	5,705	0.26%
2019/10/31	18	30.02	2	30.20	29.95	16	5,708	0.28%
2019/10/30	1	30.20	9	29.88	30.00	-8	5,678	-0.14%
2019/10/29	25	30.79	11	30.91	30.50	14	5,603	0.25%
2019/10/28	6	31.35	11	31.40	31.40	-5	5,531	-0.09%
2019/10/25	11	31.57	1	32.05	31.55	10	5,527	0.18%
2019/10/24	3	31.57	5	31.70	31.75	-2	5,522	-0.04%
2019/10/23	21	31.81	3	31.93	31.50	18	5,547	0.32%
2019/10/22	44	32.14	2	32.05	32.00	42	5,538	0.76%
2019/10/21	4	31.69	7	31.96	32.05	-3	5,473	-0.05%
2019/10/18	1	31.40	11	31.40	31.35	-10	5,387	-0.19%
2019/10/17	0	0.00	5	31.12	31.35	-5	5,366	-0.09%
2019/10/16	3	31.10	2	31.25	30.85	1	5,349	0.02%
2019/10/15	17	31.38	13	31.53	30.90	4	5,293	0.08%
2019/10/14	12	30.22	8	30.49	31.00	4	5,017	0.08%
2019/10/09	0	0.00	1	30.70	30.70	-1	4,732	-0.02%
2019/10/08	4	30.58	5	30.84	30.70	-1	4,734	-0.02%
2019/10/07	6	30.53	8	30.37	30.90	-2	4,709	-0.04%
2019/10/04	13	29.75	15	29.89	29.80	-2	4,594	-0.04%
2019/10/03	22	29.73	21	29.91	30.10	1	4,570	0.02%
2019/10/02	6	28.42	2	28.40	29.40	4	4,302	0.09%
2019/10/01	2	28.15	1	28.30	28.05	1	4,236	0.02%
2019/09/27	22	28.41	1	28.50	28.15	21	4,302	0.49%
2019/09/26	3	28.82	0	0.00	28.90	3	4,295	0.07%
2019/09/25	2	28.75	0	0.00	28.90	2	4,321	0.05%
2019/09/24	6	28.93	0	0.00	29.00	6	4,368	0.14%
2019/09/23	0	0.00	3	28.63	28.65	-3	4,361	-0.07%
2019/09/19	6	28.30	4	28.35	28.35	2	4,363	0.05%
2019/09/18	2	28.70	0	0.00	28.50	2	4,383	0.05%
2019/09/17	3	28.73	3	28.80	28.55	0	4,408	0.00%
2019/09/16	5	28.80	1	28.90	28.90	4	4,514	0.09%
2019/09/12	0	0.00	1	28.95	29.00	-1	4,640	-0.02%
2019/09/11	1	28.80	4	28.84	28.75	-3	4,673	-0.06%
2019/09/10	8	28.43	1	28.00	29.00	7	4,647	0.15%
2019/09/09	3	29.45	0	0.00	29.40	3	4,526	0.07%
2019/09/06	4	29.24	2	29.40	29.40	2	4,527	0.04%
2019/09/05	12	29.31	0	0.00	29.20	12	4,627	0.26%
2019/09/04	5	29.15	6	29.23	29.35	-1	4,608	-0.02%
2019/09/03	7	28.90	3	28.72	28.95	4	4,617	0.09%
2019/08/30	11	28.00	2	28.20	27.90	9	4,556	0.20%
2019/08/29	6	28.06	0	0.00	27.90	6	4,525	0.13%
2019/08/28	13	28.10	0	0.00	28.05	13	4,513	0.29%
2019/08/27	13	28.31	0	0.00	28.00	13	4,599	0.28%
2019/08/26	10	27.84	1	27.90	28.10	9	4,548	0.20%
2019/08/23	3	30.47	3	30.63	30.30	0	4,475	0.00%
2019/08/22	17	31.58	9	31.52	30.80	8	4,316	0.19%
2019/08/20	0	0.00	2	33.75	33.60	-2	3,970	-0.05%
2019/08/19	1	33.65	1	34.05	33.85	0	3,993	0.00%
2019/08/14	1	33.00	0	0.00	32.70	1	4,184	0.02%
2019/08/13	1	32.25	0	0.00	32.35	1	4,226	0.02%
2019/08/12	5	32.25	0	0.00	32.25	5	4,264	0.12%
2019/08/07	1	31.90	0	0.00	31.60	1	4,338	0.02%
2019/08/06	1	31.00	1	32.25	32.00	0	4,444	0.00%
2019/08/05	0	32.30	0	0.00	32.25	0	4,458	0.00%
2019/08/02	2	32.75	2	32.80	32.80	0	4,542	0.00%
2019/07/30	1	33.60	6	34.03	34.00	-5	4,598	-0.11%
2019/07/26	0	0.00	6	34.78	34.75	-6	4,692	-0.13%
2019/07/24	0	0.00	5	34.75	35.35	-5	4,741	-0.11%
2019/07/23	1	34.65	3	34.65	34.75	-2	4,753	-0.04%
2019/07/19	0	0.00	8	34.78	34.70	-8	4,859	-0.16%
2019/07/18	0	0.00	2	34.83	34.60	-2	4,903	-0.04%
2019/07/17	0	0.00	7	35.10	35.05	-7	4,961	-0.14%
2019/07/16	5	35.28	1	35.15	35.20	4	5,080	0.08%
2019/07/15	7	35.60	10	35.53	35.35	-3	5,215	-0.06%
2019/07/12	3	35.27	15	35.22	35.25	-12	5,313	-0.23%
2019/07/11	3	34.73	6	34.88	34.65	-3	5,449	-0.06%
2019/07/10	12	34.15	0	0.00	34.10	12	5,479	0.22%
2019/07/09	0	0.00	3	33.90	33.70	-3	5,638	-0.05%
2019/07/08	6	34.40	8	34.43	34.30	-2	5,725	-0.03%
2019/07/05	8	34.42	8	34.51	34.55	0	5,925	0.00%
2019/07/04	5	34.55	11	34.55	34.60	-6	6,265	-0.10%
2019/07/02	0	0.00	1	33.95	33.95	-1	6,845	-0.01%
2019/07/01	1	34.05	4	33.98	34.05	-3	6,896	-0.04%
2019/06/28	4	33.50	1	33.35	33.30	3	6,902	0.04%
2019/06/27	0	0.00	2	33.30	33.60	-2	7,033	-0.03%
2019/06/25	1	32.95	0	0.00	33.20	1	7,332	0.01%
2019/06/21	6	33.98	15	33.89	33.60	-9	7,380	-0.12%
2019/06/20	8	33.28	17	33.44	33.70	-9	7,327	-0.12%
2019/06/17	0	0.00	3	32.18	32.25	-3	7,868	-0.04%
2019/06/14	6	32.40	20	32.33	32.20	-14	7,933	-0.18%
2019/06/13	43	32.68	11	32.58	32.65	32	7,961	0.40%
2019/06/12	3	31.95	0	0.00	32.30	3	7,865	0.04%
2019/06/11	1	31.70	1	32.00	31.70	0	7,877	0.00%
2019/06/10	0	0.00	14	31.45	31.55	-14	8,020	-0.17%
2019/06/06	1	31.35	0	0.00	30.85	1	8,259	0.01%
2019/06/05	0	0.00	5	31.45	31.30	-5	8,334	-0.06%
2019/06/04	7	31.24	4	31.29	31.10	3	8,331	0.04%
2019/06/03	3	30.92	1	31.30	31.05	2	8,323	0.02%
2019/05/31	2	32.03	5	32.22	32.00	-3	8,202	-0.04%
2019/05/30	11	32.10	2	32.48	31.95	9	8,176	0.11%
2019/05/29	3	31.70	3	31.80	32.70	0	8,135	0.00%
2019/05/28	1	31.45	0	0.00	31.10	1	8,068	0.01%
2019/05/27	0	0.00	2	30.18	30.95	-2	8,098	-0.02%
2019/05/24	6	30.86	1	30.80	30.25	5	8,087	0.06%
2019/05/23	20	30.66	3	30.20	30.80	17	8,036	0.21%
2019/05/22	13	32.47	1	33.20	32.05	12	7,867	0.15%
2019/05/21	8	33.25	2	33.38	33.25	6	7,838	0.08%
2019/05/20	4	33.88	2	33.73	33.65	2	7,855	0.03%
2019/05/17	3	34.45	4	34.50	34.50	-1	7,864	-0.01%
2019/05/16	4	34.13	5	34.12	34.05	-1	7,855	-0.01%
2019/05/15	5	33.40	1	33.25	33.50	4	7,953	0.05%
2019/05/14	6	31.63	3	31.97	32.60	3	7,996	0.04%
2019/05/13	4	33.25	3	33.75	33.00	1	7,903	0.01%
2019/05/10	1	35.25	0	0.00	33.95	1	7,912	0.01%
2019/05/09	8	35.80	10	35.36	35.05	-2	7,883	-0.03%
2019/05/08	2	36.40	7	36.15	36.60	-5	7,993	-0.06%
2019/05/07	7	36.85	1	36.90	36.95	6	8,205	0.07%
2019/05/06	24	37.10	15	36.68	36.70	9	8,284	0.11%
2019/05/03	2	37.40	6	37.75	37.90	-4	8,241	-0.05%
2019/05/02	1	37.05	1	37.30	37.40	0	8,187	0.00%
2019/04/30	1	36.05	0	0.00	36.95	1	8,159	0.01%
2019/04/29	1	36.20	4	36.33	36.25	-3	8,146	-0.04%
2019/04/26	4	37.16	10	37.40	37.00	-6	8,183	-0.07%
2019/04/25	17	38.17	10	38.12	37.85	7	8,169	0.09%
2019/04/24	1	37.85	0	0.00	37.55	1	8,154	0.01%
2019/04/23	0	0.00	5	37.56	37.80	-5	8,109	-0.06%
2019/04/22	8	38.31	4	38.18	37.80	4	8,045	0.05%
2019/04/19	6	38.23	18	38.19	38.35	-12	8,029	-0.15%
2019/04/18	5	38.00	27	37.36	37.35	-22	7,983	-0.28%
2019/04/17	33	38.21	23	37.99	37.50	10	7,919	0.13%
2019/04/16	7	37.65	5	37.61	37.35	2	7,788	0.03%
2019/04/15	38	37.21	24	37.31	37.15	14	7,682	0.18%
2019/04/12	8	35.86	28	36.00	36.30	-20	7,588	-0.26%
2019/04/11	17	37.14	40	36.85	36.20	-23	7,488	-0.31%
2019/04/10	41	37.55	19	37.54	37.25	22	7,275	0.30%
2019/04/09	33	36.94	29	36.92	37.20	4	6,956	0.06%
2019/04/08	15	35.14	39.5	35.38	35.95	-24.5	6,570	-0.37%
2019/04/03	12	34.33	20	34.59	34.50	-8	6,398	-0.13%
2019/04/02	2	34.25	1	34.35	34.15	1	6,334	0.02%
2019/04/01	18	33.97	0	0.00	33.95	18	6,285	0.29%
2019/03/29	9	34.31	12	34.33	34.50	-3	6,158	-0.05%
2019/03/28	11	34.60	3	34.52	34.60	8	6,093	0.13%
2019/03/27	4	33.61	3	33.45	33.65	1	6,233	0.02%
2019/03/26	7	33.66	1	33.95	33.60	6	6,351	0.09%
2019/03/22	5	34.58	11	34.29	33.80	-6	6,338	-0.09%
2019/03/21	45	35.70	74	35.51	35.10	-29	6,491	-0.45%
2019/03/20	0	0.00	3	34.25	34.55	-3	7,202	-0.04%
2019/03/19	5	33.63	2	33.75	33.35	3	7,144	0.04%
2019/03/18	1	34.75	1	34.20	34.10	0	7,276	0.00%
2019/03/15	15	33.93	0	0.00	34.10	15	7,280	0.21%
2019/03/13	45	34.73	36	34.22	34.05	9	7,331	0.12%
2019/03/12	23	34.36	26	34.48	34.70	-3	7,213	-0.04%
2019/03/11	2	33.23	18	33.27	33.55	-16	7,122	-0.22%
2019/03/08	4	32.08	4	32.25	32.35	0	7,322	0.00%
2019/03/07	7	32.83	5	33.07	32.60	2	7,370	0.03%
2019/03/06	1	32.50	0	0.00	32.60	1	7,460	0.01%
2019/03/05	2	32.85	4	32.81	32.75	-2	7,619	-0.03%
2019/03/04	3	32.93	1	33.15	32.70	2	7,753	0.03%
2019/02/27	8	31.99	6	31.96	32.25	2	7,836	0.03%
2019/02/26	12	32.51	0	0.00	32.20	12	8,037	0.15%
2019/02/25	31	33.31	0	0.00	33.15	31	8,041	0.39%
2019/02/21	2	33.20	0	0.00	33.10	2	8,252	0.02%
2019/02/20	3	33.30	3	33.10	33.10	0	8,506	0.00%
2019/02/19	3	32.95	2	33.30	33.00	1	8,725	0.01%
2019/02/18	2	31.50	6	31.83	32.00	-4	8,776	-0.05%
2019/02/15	5	32.60	0	0.00	32.45	5	8,974	0.06%
2019/02/14	6	32.98	20	33.43	32.95	-14	9,148	-0.15%
2019/02/13	10	32.72	4	32.90	33.00	6	9,185	0.07%
2019/02/12	11	32.49	4	32.68	32.40	7	9,372	0.07%
2019/02/11	0	0.00	29	32.21	32.60	-29	9,569	-0.30%
2019/01/30	33	32.62	8	32.43	32.15	25	9,556	0.26%
2019/01/29	8	32.19	8	32.29	32.45	0	9,548	0.00%
2019/01/28	7	32.20	3	32.10	32.10	4	9,420	0.04%
2019/01/21	2	29.60	0	0.00	29.75	2	9,400	0.02%
2019/01/18	4	28.95	2	29.30	29.55	2	9,444	0.02%
2019/01/16	3	29.85	3	29.85	29.85	0	9,492	0.00%
2019/01/15	2	30.15	2	30.30	30.30	0	9,452	0.00%
2019/01/11	1	29.90	3	29.85	29.55	-2	9,515	-0.02%
2019/01/10	2	31.15	0	0.00	30.70	2	9,456	0.02%
2019/01/09	0	0.00	26	30.25	30.55	-26	9,464	-0.27%
2019/01/07	5	29.80	6	29.63	29.60	-1	9,469	-0.01%
2019/01/04	10	29.35	2	29.20	29.00	8	9,580	0.08%
2019/01/03	1	30.30	0	0.00	30.30	1	9,665	0.01%
2019/01/02	0	0.00	5	30.20	30.25	-5	9,698	-0.05%
2018/12/28	2	30.25	0	0.00	30.15	2	9,760	0.02%
2018/12/27	7	31.24	5	30.25	30.25	2	9,932	0.02%
2018/12/26	16	30.53	3	30.35	30.25	13	9,965	0.13%
2018/12/25	2	29.60	2	30.25	30.25	0	10,109	0.00%
2018/12/24	2	30.20	2	30.30	30.30	0	10,397	0.00%
2018/12/22	3	30.05	2	30.35	30.05	1	10,402	0.01%
2018/12/21	8	29.64	24	29.35	30.50	-16	10,443	-0.15%
2018/12/20	9	30.04	2	30.50	29.70	7	10,349	0.07%
2018/12/19	14	31.89	2	32.25	31.85	12	10,170	0.12%
2018/12/18	0	0.00	3	31.93	31.90	-3	10,041	-0.03%
2018/12/17	1	31.50	4	32.01	32.20	-3	10,053	-0.03%
2018/12/14	28.5	32.94	29	32.21	31.85	-0.6	10,062	-0.01%
2018/12/13	28	35.15	32	34.93	33.50	-4	9,881	-0.04%
2018/12/11	4	31.91	25	31.88	32.00	-21	8,820	-0.24%
2018/12/10	17	31.17	2	30.70	30.70	15	8,730	0.17%
2018/12/07	3	31.77	2	31.80	31.80	1	8,751	0.01%
2018/12/06	15	31.48	6	31.25	31.70	9	8,775	0.10%
2018/12/05	3	32.95	22	32.93	32.70	-19	8,855	-0.21%
2018/12/04	6	33.23	3	33.72	33.45	3	8,873	0.03%
2018/12/03	3	33.50	15	33.14	33.50	-12	8,805	-0.14%
2018/11/30	21	31.74	2	31.70	31.70	19	8,545	0.22%
2018/11/29	27	32.16	20	31.72	31.50	7	8,644	0.08%
2018/11/28	4	31.85	10.1	32.36	31.80	-6.1	8,697	-0.07%
2018/11/27	17	31.96	17	32.22	32.40	0	8,626	0.00%
2018/11/26	8	31.45	11	31.00	31.45	-3	8,659	-0.03%
2018/11/23	10	30.01	13	29.99	29.85	-3	8,610	-0.03%
2018/11/22	0	0.00	2	31.60	31.50	-2	8,498	-0.02%
2018/11/21	5	30.99	4	31.49	32.25	1	8,561	0.01%
2018/11/20	3	31.82	0	0.00	31.60	3	8,677	0.03%
2018/11/19	30	32.75	37	31.88	32.00	-7	8,643	-0.08%
2018/11/16	30.1	32.02	34	31.77	32.00	-3.9	8,521	-0.05%
2018/11/15	6	30.57	3.2	30.43	30.40	2.8	8,445	0.03%
2018/11/14	32	30.26	70	29.93	30.40	-38	8,442	-0.45%
2018/11/13	16	28.73	26	28.85	29.30	-10	8,313	-0.12%
2018/11/12	17	28.85	7	28.67	28.20	10	8,185	0.12%
2018/11/09	21	27.70	34	27.09	28.30	-13	8,118	-0.16%
2018/11/08	1	27.90	10	27.90	27.90	-9	8,008	-0.11%
2018/11/07	22	25.49	5	25.25	25.40	17	7,820	0.22%
2018/11/05	10	26.10	1	26.15	26.05	9	8,003	0.11%
2018/11/02	6	27.43	7	26.29	26.30	-1	8,026	-0.01%
2018/11/01	0	0.00	12	25.08	25.30	-12	7,918	-0.15%
2018/10/30	0	0.00	3	23.50	23.50	-3	7,954	-0.04%
2018/10/29	3	22.95	0	0.00	22.95	3	8,015	0.04%
2018/10/26	3	22.65	6	22.65	22.55	-3	8,112	-0.04%
2018/10/25	13	21.96	6	22.18	22.45	7	8,115	0.09%
2018/10/23	2	23.98	0	0.00	23.85	2	8,147	0.02%
2018/10/19	24	23.37	1	23.40	23.90	23	8,859	0.26%
2018/10/18	8	23.52	1	23.50	23.55	7	8,974	0.08%
2018/10/17	6	23.88	3	23.85	23.70	3	8,998	0.03%
2018/10/16	13	24.54	2	25.05	24.50	11	8,949	0.12%
2018/10/15	1	24.65	0	0.00	24.50	1	9,156	0.01%
2018/10/12	1	23.60	2	23.43	24.00	-1	9,258	-0.01%
2018/10/11	2	23.93	2	23.68	23.60	0	9,310	0.00%
2018/10/09	3	26.12	2	26.40	26.20	1	9,330	0.01%
2018/10/08	3	26.65	0	0.00	26.65	3	9,758	0.03%
2018/10/05	5	26.47	0	0.00	26.20	5	9,945	0.05%
2018/10/04	2	28.10	0	0.00	28.00	2	10,587	0.02%
2018/10/03	0	0.00	3	28.35	28.20	-3	11,209	-0.03%
2018/10/02	17	29.84	1	28.95	28.95	16	11,130	0.14%
2018/09/28	2	31.75	2	31.68	31.30	0	10,923	0.00%
2018/09/27	1	31.50	1	31.90	31.80	0	10,889	0.00%
2018/09/26	3	32.25	3	32.00	32.05	0	10,852	0.00%
2018/09/21	1	31.50	0	0.00	31.05	1	10,816	0.01%
2018/09/20	0	0.00	2	31.55	31.55	-2	10,780	-0.02%
2018/09/19	1	31.75	1	31.65	31.30	0	10,761	0.00%
2018/09/18	1	31.85	1	32.25	32.00	0	10,667	0.00%
2018/09/17	1	32.00	0	0.00	32.00	1	10,634	0.01%
2018/09/13	5	31.50	3	31.57	31.65	2	10,654	0.02%
2018/09/12	2	31.03	0	0.00	31.00	2	10,627	0.02%
2018/09/11	6	30.85	7	31.67	31.95	-1	10,650	-0.01%
2018/09/10	2	32.85	2	32.50	32.05	0	10,611	0.00%
2018/09/07	2	33.70	2	33.75	33.30	0	10,656	0.00%
2018/09/06	3	34.50	0	0.00	34.50	3	10,654	0.03%
2018/09/05	3	34.43	1	34.70	34.50	2	10,714	0.02%
2018/09/04	1	36.15	5	35.93	36.00	-4	10,692	-0.04%
2018/09/03	2	37.05	3	36.63	35.80	-1	10,587	-0.01%
2018/08/31	18	37.03	18	36.87	36.70	0	10,639	0.00%
2018/08/30	3	36.15	0	0.00	36.20	3	10,625	0.03%
2018/08/29	3	35.70	1	36.10	35.70	2	10,814	0.02%
2018/08/28	1	35.35	30	35.60	35.50	-29	10,829	-0.27%
2018/08/27	33	35.56	2	35.65	35.15	31	10,920	0.28%
2018/08/23	1	34.00	3	34.40	34.10	-2	10,966	-0.02%
2018/08/22	9	33.97	7	33.94	33.75	2	10,906	0.02%
2018/08/21	3	34.77	0	0.00	35.40	3	11,046	0.03%
2018/08/20	2	34.98	1	35.30	34.50	1	11,315	0.01%
2018/08/17	0	0.00	1	36.55	36.00	-1	11,326	-0.01%
2018/08/16	17	37.17	15.8	36.83	36.65	1.2	11,348	0.01%
2018/08/15	0	0.00	3	37.83	37.90	-3	11,589	-0.03%
2018/08/14	1	35.60	2	36.30	36.85	-1	12,134	-0.01%
2018/08/13	6	34.76	2	34.45	35.50	4	12,287	0.03%
2018/08/10	3	37.88	0	0.00	37.55	3	12,187	0.02%
2018/08/09	3	38.93	1	38.75	38.60	2	12,281	0.02%
2018/08/08	5	38.65	1	39.00	38.60	4	12,387	0.03%
2018/08/07	0	0.00	4	38.69	38.85	-4	12,422	-0.03%
2018/08/06	1	38.60	0	0.00	38.35	1	12,517	0.01%
2018/08/03	2	38.33	0	0.00	39.00	2	12,550	0.02%
2018/08/02	0	0.00	22	38.25	37.65	-22	12,638	-0.17%
2018/08/01	4	39.59	0	0.00	39.10	4	12,681	0.03%
2018/07/31	2	39.00	1	39.30	39.25	1	12,843	0.01%
2018/07/30	6	39.71	2	39.28	38.85	4	13,019	0.03%
2018/07/27	22	40.30	16	40.08	40.05	6	12,973	0.05%
2018/07/26	26	40.22	22	40.18	40.70	4	12,803	0.03%
2018/07/25	2	38.38	0	0.00	37.90	2	12,359	0.02%
2018/07/24	19	38.02	1	37.95	38.30	18	12,307	0.15%
2018/07/23	1	37.70	0	0.00	37.60	1	12,360	0.01%
2018/07/20	2	38.65	13	38.36	38.35	-11	12,460	-0.09%
2018/07/19	0	0.00	2	37.45	37.15	-2	12,298	-0.02%
2018/07/18	2	38.18	35	37.65	37.80	-33	12,405	-0.27%
2018/07/17	7	38.65	3	38.55	38.90	4	12,362	0.03%
2018/07/16	70	38.88	77	38.56	38.65	-7	12,343	-0.06%
2018/07/13	13	38.01	17	37.76	37.05	-4	11,991	-0.03%
2018/07/12	55	37.72	30	37.31	37.55	25	11,975	0.21%
2018/07/11	69	36.83	48	36.21	37.15	21	11,380	0.18%
2018/07/10	2	33.75	0	0.00	33.80	2	10,879	0.02%
2018/07/06	3	31.30	0	0.00	31.20	3	11,464	0.03%
2018/07/03	1	32.25	0	0.00	32.10	1	13,006	0.01%
2018/07/02	2	33.20	0	0.00	33.10	2	13,314	0.02%
2018/06/28	0	0.00	1	33.80	33.70	-1	13,502	-0.01%
2018/06/27	0	0.00	20	33.05	32.90	-20	13,814	-0.14%
2018/06/26	5	33.10	0	0.00	33.30	5	13,867	0.04%
2018/06/25	0	0.00	2	34.45	33.80	-2	13,903	-0.01%
2018/06/22	1	33.85	0	0.00	33.20	1	13,990	0.01%
2018/06/20	1	33.40	2	33.10	32.60	-1	14,114	-0.01%
2018/06/19	4	33.86	1	34.00	33.75	3	14,119	0.02%
2018/06/15	25	35.71	1	35.40	35.20	24	14,158	0.17%
2018/06/14	2	35.10	0	0.00	34.85	2	14,071	0.01%
2018/06/13	6	35.37	7	34.86	34.70	-1	14,041	-0.01%
2018/06/12	1	35.65	2	35.88	35.45	-1	14,084	-0.01%
2018/06/11	6	36.07	7	35.68	35.40	-1	13,952	-0.01%
2018/06/08	1	35.15	4	35.54	35.85	-3	13,940	-0.02%
2018/06/07	10	35.55	11	35.33	35.20	-1	13,820	-0.01%
2018/06/06	2.8	35.77	0	0.00	35.70	2.8	13,746	0.02%
2018/06/05	3	36.05	10	35.97	35.75	-7	13,586	-0.05%
2018/06/04	4	36.55	2	36.35	36.30	2	13,518	0.01%
2018/06/01	1	35.95	7	35.44	36.20	-6	13,373	-0.04%
2018/05/31	1	34.30	1	34.80	34.25	0	13,216	0.00%
2018/05/30	1	34.55	0	0.00	34.40	1	13,214	0.01%
2018/05/29	8.2	35.98	4	35.74	35.20	4.2	13,382	0.03%
2018/05/28	11	34.93	12	34.98	34.90	-1	13,185	-0.01%
2018/05/25	1	33.30	0	0.00	33.10	1	12,886	0.01%
2018/05/24	2	34.00	1	34.10	34.00	1	12,837	0.01%
2018/05/23	16	34.41	17	34.09	34.05	-1	12,805	-0.01%
2018/05/22	10	34.15	5	34.97	35.20	5	12,626	0.04%
2018/05/21	1	31.90	1	31.90	32.00	0	12,098	0.00%
2018/05/16	1	31.50	0	0.00	31.50	1	12,003	0.01%
2018/05/14	5	32.10	2	32.10	31.75	3	12,428	0.02%
2018/05/11	1	31.45	0	0.00	31.50	1	12,508	0.01%
2018/05/09	1	32.00	1	31.65	31.40	0	13,108	0.00%
2018/05/03	0	0.00	1	33.30	33.10	-1	14,648	-0.01%
2018/04/30	4	33.19	2	33.05	33.05	2	14,683	0.01%
2018/04/26	1	32.50	7	33.80	32.00	-6	15,227	-0.04%
2018/04/25	6	34.48	0	0.00	34.50	6	15,131	0.04%
2018/04/24	16	33.90	16	34.11	34.00	0	15,052	0.00%
2018/04/23	2	34.33	6	33.97	33.60	-4	14,844	-0.03%
2018/04/20	12	35.00	11	34.87	34.65	1	14,749	0.01%
2018/04/19	4	35.35	11	35.02	35.00	-7	14,655	-0.05%
2018/04/18	3	35.23	5	34.82	34.70	-2	14,658	-0.01%
2018/04/17	8	36.12	8	35.71	35.50	0	14,648	0.00%
2018/04/16	1	37.60	3	37.47	37.60	-2	14,689	-0.01%
2018/04/13	8	36.01	10	36.22	36.30	-2	14,611	-0.01%
2018/04/12	24	36.94	23	35.93	36.20	1	14,567	0.01%
2018/04/11	15	37.78	0	0.00	35.30	15	14,156	0.11%
2018/04/10	35	38.71	24	38.54	38.20	11	13,821	0.08%
2018/04/09	33	40.85	27	42.45	40.50	6	13,502	0.04%
2018/04/03	6	46.13	28	45.25	45.00	-22	13,180	-0.17%
2018/04/02	2	48.85	2	49.18	48.95	0	12,886	0.00%
2018/03/31	23	50.81	1	50.30	49.80	22	12,835	0.17%
2018/03/30	10	49.91	10	49.15	50.00	0	12,756	0.00%
2018/03/28	4	49.31	0	0.00	48.90	4	12,459	0.03%
2018/03/27	1	49.70	10	49.65	49.85	-9	12,570	-0.07%
2018/03/26	6	48.28	7	48.20	48.40	-1	12,396	-0.01%
2018/03/23	0	0.00	2	46.85	47.00	-2	12,330	-0.02%
2018/03/22	4	48.80	3	48.70	48.55	1	12,284	0.01%
2018/03/21	1	48.50	2	48.98	48.50	-1	12,226	-0.01%
2018/03/20	5	46.91	1	47.05	47.60	4	12,144	0.03%
2018/03/19	2	47.13	2	47.15	46.90	0	12,264	0.00%
2018/03/16	1	46.50	3	46.70	47.10	-2	12,420	-0.02%
2018/03/14	1	45.25	0	0.00	45.15	1	12,655	0.01%
2018/03/13	10	46.00	10	45.85	46.00	0	12,882	0.00%
2018/03/12	8	46.33	10	46.05	45.60	-2	13,218	-0.02%
2018/03/09	4	45.80	0	0.00	45.95	4	13,279	0.03%
2018/03/07	5	45.18	1	45.30	44.15	4	13,213	0.03%
2018/03/06	1	45.50	10	45.38	45.50	-9	13,345	-0.07%
2018/03/05	1	44.85	1	44.30	44.30	0	13,349	0.00%
2018/03/02	8	44.45	1	44.35	44.55	7	13,462	0.05%
2018/03/01	1	46.20	0	0.00	46.10	1	13,309	0.01%
2018/02/27	4	48.15	0	0.00	47.25	4	13,353	0.03%
2018/02/23	1	47.85	3	47.97	47.80	-2	13,931	-0.01%
2018/02/22	5	48.63	0	0.00	48.10	5	14,128	0.04%
2018/02/21	0	0.00	1	49.40	50.50	-1	14,260	-0.01%
2018/02/09	1	46.40	2	46.85	46.50	-1	15,312	-0.01%
2018/02/08	5	47.80	9	47.33	47.50	-4	16,522	-0.02%
2018/02/07	1	49.00	3	48.97	49.00	-2	17,249	-0.01%
2018/02/06	10	46.29	7	46.51	46.50	3	17,155	0.02%
2018/02/05	35	48.11	29	48.44	48.50	6	16,883	0.04%
2018/02/02	5	50.52	4	50.08	49.70	1	16,783	0.01%
2018/02/01	43	53.79	74	52.21	51.40	-31	16,594	-0.19%
2018/01/31	88	55.76	86	55.05	53.10	2	16,249	0.01%
2018/01/30	28	54.03	20	53.34	53.10	8	14,707	0.05%
2018/01/29	1	52.10	8	51.03	51.50	-7	14,188	-0.05%
2018/01/26	8	49.94	0	0.00	49.85	8	14,070	0.06%
2018/01/25	4	50.78	5	49.50	49.50	-1	14,094	-0.01%
2018/01/24	1	50.30	1	51.10	51.20	0	14,062	0.00%
2018/01/23	14	53.27	19	51.47	50.30	-5	14,143	-0.04%
2018/01/22	7	50.56	4	51.63	53.40	3	13,899	0.02%
2018/01/19	1	47.80	0	0.00	48.80	1	13,640	0.01%
2018/01/18	1	48.50	0	0.00	47.35	1	13,612	0.01%
2018/01/17	5	48.85	0	0.00	48.30	5	13,689	0.04%
2018/01/15	2	48.78	3	48.97	48.60	-1	13,971	-0.01%
2018/01/12	7	50.97	1	49.95	49.95	6	13,983	0.04%
2018/01/11	22	50.08	12	49.85	49.45	10	13,887	0.07%
2018/01/10	11	48.83	3	48.77	49.40	8	13,737	0.06%
2018/01/08	3	47.23	0	0.00	47.50	3	13,458	0.02%
2018/01/04	0	0.00	1	47.00	45.80	-1	13,668	-0.01%
2018/01/03	2	46.03	0	0.00	46.35	2	13,721	0.01%
2018/01/02	0	0.00	0.2	45.60	45.55	-0.2	13,633	0.00%