潤泰新 (9945)-國泰-敦南券商分點個股進出

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

潤泰新

(9945)

可現股當沖

股價
46.20
漲跌
▲0.15
漲幅
+0.33%
成交量
4,286張
產業
上市其他類股
949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

潤泰新 (9945)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	14.5	46.37	38.6	46.58	46.20	-24	6,103	-0.39%
2024/11/21	38.7	45.94	28.3	46.15	46.05	10.4	6,169	0.17%
2024/11/20	35.8	46.49	40.2	46.53	46.20	-4.4	6,389	-0.07%
2024/11/19	7.2	46.25	15.8	46.45	46.55	-8.6	6,536	-0.13%
2024/11/18	30.8	46.34	21.8	46.37	46.20	9	6,778	0.13%
2024/11/15	22.1	46.30	30.1	46.46	46.35	-8	6,900	-0.12%
2024/11/14	130.3	46.26	36.5	46.18	45.80	93.8	7,093	1.32%	大買/
2024/11/13	123.3	46.83	70.1	47.00	46.85	53.2	7,173	0.74%	大買/
2024/11/12	73.7	47.47	52.3	47.51	47.50	21.4	7,460	0.29%
2024/11/11	38.5	47.86	134.1	47.92	48.20	-95.6	7,534	-1.27%	大賣/
2024/11/08	20.4	47.71	151.2	47.85	47.50	-130.8	7,596	-1.72%	大賣/鉅額交易
2024/11/07	17.9	46.68	45.5	46.89	47.00	-27.5	7,781	-0.35%
2024/11/06	40.9	46.96	21.9	46.95	46.70	19	7,958	0.24%
2024/11/05	22	47.11	62.2	47.11	47.30	-40.2	8,166	-0.49%
2024/11/04	33.6	46.88	26.9	46.77	47.00	6.6	8,691	0.08%
2024/11/01	69	46.59	96.5	46.58	47.15	-27.5	9,292	-0.30%
2024/10/30	72.6	46.39	38.5	46.28	46.50	34.1	9,873	0.34%
2024/10/29	105.8	46.75	45.3	46.68	46.80	60.5	10,286	0.59%	大買/
2024/10/28	26	47.20	33	47.19	47.30	-7	10,493	-0.07%
2024/10/25	77	46.96	11.8	46.97	47.05	65.1	10,833	0.60%
2024/10/24	27.5	46.96	37.9	47.02	47.05	-10.5	11,765	-0.09%
2024/10/23	65.3	47.07	41.8	46.98	47.00	23.5	12,703	0.19%
2024/10/22	64.3	47.26	56.7	47.23	47.25	7.6	13,277	0.06%
2024/10/21	122.7	47.76	48.5	47.75	47.45	74.1	13,604	0.54%	大買/
2024/10/18	52.5	48.17	62.1	48.26	48.30	-9.6	14,073	-0.07%
2024/10/17	30.7	47.76	115.4	48.21	48.20	-84.6	14,677	-0.58%	大賣/
2024/10/16	61	47.36	48.7	47.49	47.35	12.3	15,751	0.08%
2024/10/15	43.6	47.09	57.5	47.57	47.90	-13.9	16,422	-0.08%
2024/10/14	112.1	46.99	47.5	47.27	46.90	64.5	16,907	0.38%	大買/
2024/10/11	70.2	47.90	60.5	47.97	47.60	9.7	17,536	0.06%
2024/10/09	52.2	47.47	76.7	47.53	47.70	-24.5	17,758	-0.14%
2024/10/08	38.4	47.71	55.3	47.89	47.95	-16.9	17,828	-0.09%
2024/10/07	13.7	47.90	41.6	48.10	48.45	-27.9	17,842	-0.16%
2024/10/04	40.9	47.91	82.9	47.99	47.80	-42	17,865	-0.23%
2024/10/01	69.4	48.49	70.7	48.41	48.25	-1.3	17,859	-0.01%
2024/09/30	63.8	48.53	223.4	48.71	48.95	-159.7	17,881	-0.89%	大賣/鉅額交易
2024/09/27	63.2	48.02	76.4	48.11	48.20	-13.2	17,869	-0.07%
2024/09/26	120.7	47.86	114.5	47.93	48.00	6.2	17,873	0.03%	大買/大賣/
2024/09/25	67.5	47.60	139.2	47.76	47.90	-71.7	17,886	-0.40%	大賣/
2024/09/24	64.3	47.11	135.5	47.18	47.35	-71.3	17,888	-0.40%	大賣/
2024/09/23	181.4	46.75	208.6	46.73	46.95	-27.1	18,001	-0.15%	大買/大賣/
2024/09/20	457.3	47.32	415.9	47.23	47.50	41.4	17,966	0.23%	大買/大賣/
2024/09/19	52	48.58	459.9	48.75	49.25	-407.9	17,660	-2.31%	大賣/鉅額交易
2024/09/18	44.6	47.39	79.7	47.48	47.45	-35.2	17,515	-0.20%
2024/09/16	56.7	46.99	101.1	47.27	47.20	-44.4	17,591	-0.25%	大賣/
2024/09/13	41.2	46.84	118.1	46.95	46.95	-76.9	17,663	-0.44%	大賣/
2024/09/12	45.5	46.50	89.7	46.61	46.50	-44.2	17,817	-0.25%
2024/09/11	74.3	45.89	56.6	45.99	45.85	17.7	17,935	0.10%
2024/09/10	155.1	45.29	136.7	45.30	45.00	18.4	17,986	0.10%	大買/大賣/
2024/09/09	158.3	45.74	81.9	45.86	45.85	76.4	18,000	0.42%	大買/
2024/09/06	43.7	46.64	66.9	46.83	46.85	-23.3	18,050	-0.13%
2024/09/05	88.8	46.86	77.9	46.90	46.75	10.9	18,399	0.06%
2024/09/04	231.9	46.32	234.8	46.15	46.40	-2.9	19,016	-0.02%	大買/大賣/
2024/09/03	145.1	47.71	106.2	47.80	47.55	39	19,740	0.20%	大買/大賣/
2024/09/02	185.9	48.68	104.7	49.02	48.40	81.2	19,835	0.41%	大買/大賣/
2024/08/30	118.3	48.91	239.3	48.97	49.25	-121	19,898	-0.61%	大買/大賣/鉅額交易
2024/08/29	128.5	48.20	62.3	48.10	48.20	66.3	19,899	0.33%	大買/
2024/08/28	101.8	48.37	155.2	48.39	48.65	-53.3	19,946	-0.27%	大買/大賣/
2024/08/27	93.9	48.02	95.6	48.06	48.20	-1.7	20,300	-0.01%
2024/08/26	126.7	48.49	106.8	48.50	47.95	19.9	20,457	0.10%	大買/大賣/
2024/08/23	144.1	47.92	191.6	48.13	48.10	-47.5	20,621	-0.23%	大買/大賣/
2024/08/22	258.7	47.35	276.2	47.40	47.65	-17.6	20,803	-0.08%	大買/大賣/
2024/08/21	126.4	48.03	119.5	47.97	47.75	6.9	20,698	0.03%	大買/大賣/
2024/08/20	293.3	49.04	256.1	49.12	48.60	37.1	20,668	0.18%	大買/大賣/
2024/08/19	178.2	50.03	150.9	50.08	49.80	27.3	20,739	0.13%	大買/大賣/
2024/08/16	228.4	50.10	426.3	50.34	50.30	-197.9	20,846	-0.95%	大買/大賣/鉅額交易
2024/08/15	450.4	49.92	336.2	49.80	49.25	114.2	20,953	0.54%	大買/大賣/鉅額交易
2024/08/14	455.5	50.00	749.1	49.97	49.85	-293.6	21,276	-1.38%	大買/大賣/鉅額交易
2024/08/13	276.5	48.29	174.8	48.10	48.10	101.8	21,602	0.47%	大買/大賣/鉅額交易
2024/08/12	141.1	48.25	243.6	48.41	48.35	-102.4	22,421	-0.46%	大買/大賣/鉅額交易
2024/08/09	316.3	47.75	250.9	47.83	47.20	65.4	23,376	0.28%	大買/大賣/
2024/08/08	119.6	46.41	188.4	46.49	46.60	-68.8	23,865	-0.29%	大買/大賣/
2024/08/07	226.1	45.93	290.5	46.15	46.10	-64.4	24,386	-0.26%	大買/大賣/
2024/08/06	520.6	45.19	439.7	44.75	44.80	80.9	24,376	0.33%	大買/大賣/
2024/08/05	500.9	46.18	495.2	45.80	45.35	5.7	24,069	0.02%	大買/大賣/
2024/08/02	875.5	50.61	512.5	50.52	49.40	363	23,818	1.52%	大買/大賣/鉅額交易
2024/08/01	324.1	52.11	693.9	52.52	52.80	-369.8	23,733	-1.56%	大買/大賣/鉅額交易
2024/07/31	501	51.40	486	51.40	51.20	15	24,074	0.06%	大買/大賣/
2024/07/30	347	50.65	513.9	50.78	51.50	-166.9	25,394	-0.66%	大買/大賣/鉅額交易
2024/07/29	1,601.4	52.25	1,256.4	51.69	51.00	345	26,371	1.31%	大買/大賣/鉅額交易
2024/07/26	919.3	50.31	1,211.9	50.67	51.30	-292.6	25,852	-1.13%	大買/大賣/鉅額交易
2024/07/23	397.1	48.82	757.7	49.07	49.80	-360.6	25,150	-1.43%	大買/大賣/鉅額交易
2024/07/22	249	46.81	418.6	46.81	46.55	-169.6	24,823	-0.68%	大買/大賣/鉅額交易
2024/07/19	509.1	48.46	471.8	48.27	48.05	37.3	24,512	0.15%	大買/大賣/
2024/07/18	876.7	49.68	701.6	49.66	49.40	175.2	24,073	0.73%	大買/大賣/鉅額交易
2024/07/17	1,153.8	48.95	1,496.8	48.99	49.40	-343	23,523	-1.46%	大買/大賣/鉅額交易
2024/07/16	473.9	45.37	525.3	45.76	46.50	-51.4	22,641	-0.23%	大買/大賣/
2024/07/15	509.3	46.92	480.9	47.10	46.40	28.4	22,146	0.13%	大買/大賣/
2024/07/12	558.1	47.46	767.3	47.63	46.70	-209.2	21,931	-0.95%	大買/大賣/鉅額交易
2024/07/11	281	45.82	396.6	45.85	45.75	-115.6	21,284	-0.54%	大買/大賣/鉅額交易
2024/07/10	87.6	44.94	216.9	44.91	45.30	-129.3	21,163	-0.61%	大賣/鉅額交易
2024/07/09	70	43.82	83.9	43.95	44.15	-13.9	21,110	-0.07%
2024/07/08	53.5	44.35	51	44.32	44.20	2.5	21,103	0.01%
2024/07/05	142.3	45.03	54.9	44.81	44.65	87.4	21,124	0.41%	大買/
2024/07/04	85.5	45.21	65.6	45.46	45.15	19.8	21,096	0.09%
2024/07/03	96.5	45.08	180.8	45.26	45.35	-84.3	21,043	-0.40%	大賣/
2024/07/02	48	44.09	90.7	44.45	44.80	-42.6	20,935	-0.20%
2024/07/01	84	44.04	43.2	44.14	44.25	40.8	20,882	0.20%
2024/06/28	61.2	43.72	89.3	43.97	43.60	-28.1	20,858	-0.13%
2024/06/27	111.6	43.40	81.3	43.47	43.30	30.3	20,812	0.15%	大買/
2024/06/26	96.5	44.26	75	44.26	44.00	21.4	20,665	0.10%
2024/06/25	104.8	44.53	57.8	44.68	44.55	46.9	20,604	0.23%	大買/
2024/06/24	86.4	44.74	78.3	44.83	44.80	8.1	20,567	0.04%
2024/06/21	109.1	45.06	92.9	45.08	44.95	16.3	20,541	0.08%	大買/
2024/06/20	105.8	45.30	111.5	45.40	45.45	-5.7	20,485	-0.03%	大買/大賣/
2024/06/19	184.8	45.55	88.4	45.69	45.35	96.4	20,455	0.47%	大買/
2024/06/18	91.4	45.66	216	45.76	46.00	-124.6	20,390	-0.61%	大賣/鉅額交易
2024/06/17	211.5	45.08	143.4	45.06	44.85	68.2	20,346	0.34%	大買/大賣/
2024/06/14	234.9	45.92	149.6	45.79	45.50	85.3	20,393	0.42%	大買/大賣/
2024/06/13	177.3	45.26	305.5	45.33	45.05	-128.2	20,327	-0.63%	大買/大賣/鉅額交易
2024/06/12	332.5	44.74	166.9	44.72	44.35	165.6	20,310	0.82%	大買/大賣/鉅額交易
2024/06/11	675.1	47.11	498.8	47.10	45.85	176.3	20,240	0.87%	大買/大賣/鉅額交易
2024/06/07	401.1	47.45	1,040	47.56	47.55	-638.9	19,610	-3.26%	大買/大賣/鉅額交易
2024/06/06	239.3	45.03	211.3	45.05	45.05	28	18,810	0.15%	大買/大賣/
2024/06/05	140.4	44.76	160.3	44.99	45.15	-20	18,715	-0.11%	大買/大賣/
2024/06/04	143.4	44.53	136.3	44.61	44.90	7.1	18,605	0.04%	大買/大賣/
2024/06/03	115.7	44.61	73.5	44.79	44.70	42.2	18,502	0.23%	大買/
2024/05/31	258.8	44.81	339.4	45.03	44.60	-80.6	18,451	-0.44%	大買/大賣/
2024/05/30	251.6	44.38	188.2	44.59	43.85	63.4	18,087	0.35%	大買/大賣/
2024/05/29	364.9	44.73	109.2	44.84	44.55	255.7	17,968	1.42%	大買/大賣/鉅額交易
2024/05/28	272.1	44.99	221.5	44.98	45.40	50.6	17,733	0.29%	大買/大賣/
2024/05/27	101.2	43.85	144.1	43.89	43.80	-42.9	17,509	-0.25%	大買/大賣/
2024/05/24	108.2	43.52	167.1	43.58	43.65	-58.8	17,380	-0.34%	大買/大賣/
2024/05/23	282.2	43.61	222	43.54	43.25	60.2	17,248	0.35%	大買/大賣/
2024/05/22	248.3	44.75	178.3	44.85	44.70	70	16,941	0.41%	大買/大賣/
2024/05/21	258.8	44.65	150.7	44.66	44.35	108.1	16,725	0.65%	大買/大賣/鉅額交易
2024/05/20	566.1	45.75	325.7	45.46	45.30	240.4	16,394	1.47%	大買/大賣/鉅額交易
2024/05/17	877.5	47.65	897.9	47.46	46.60	-20.4	15,907	-0.13%	大買/大賣/
2024/05/16	1,115.2	47.35	1,200.2	47.44	46.90	-85.1	15,266	-0.56%	大買/大賣/
2024/05/15	589.3	45.26	1,511	45.75	46.55	-921.7	14,328	-6.43%	大買/大賣/鉅額交易
2024/05/14	833.6	43.18	562.3	42.92	42.65	271.3	13,293	2.04%	大買/大賣/鉅額交易
2024/05/13	618.1	42.73	816	42.95	43.90	-197.9	12,576	-1.57%	大買/大賣/鉅額交易
2024/05/10	166.2	40.65	168	40.73	40.50	-1.7	11,860	-0.01%	大買/大賣/
2024/05/09	197.7	40.76	223.8	40.56	40.20	-26.1	11,642	-0.22%	大買/大賣/
2024/05/08	322.5	41.04	418.5	40.81	40.70	-96	11,406	-0.84%	大買/大賣/
2024/05/07	522.9	42.12	551.9	41.99	41.80	-29	11,071	-0.26%	大買/大賣/
2024/05/06	977.5	43.35	1,022.1	43.42	43.10	-44.6	10,526	-0.42%	大買/大賣/
2024/05/03	1,744.5	42.38	1,353.4	42.39	42.45	391.1	9,754	4.01%	大買/大賣/鉅額交易
2024/05/02	570.5	41.26	1,458.6	41.80	42.25	-888.1	8,177	-10.86%	大買/大賣/鉅額交易
2024/04/30	392.2	39.18	364.1	38.76	38.45	28.1	6,856	0.41%	大買/大賣/
2024/04/29	170.1	38.55	230.9	38.68	38.75	-60.8	6,442	-0.94%	大買/大賣/
2024/04/26	161.3	37.48	278.9	37.53	37.90	-117.6	6,187	-1.90%	大買/大賣/鉅額交易
2024/04/25	34.4	36.86	55.4	36.87	36.85	-21	5,946	-0.35%
2024/04/24	74.3	36.85	95.2	36.81	36.85	-20.9	5,939	-0.35%
2024/04/23	40	36.87	170.9	36.90	36.95	-130.9	5,998	-2.18%	大賣/鉅額交易
2024/04/22	120.7	36.59	155	36.74	36.60	-34.3	6,018	-0.57%	大買/大賣/
2024/04/19	139.3	35.81	194.2	35.84	36.15	-54.9	5,776	-0.95%	大買/大賣/
2024/04/18	92	36.31	310.7	36.09	36.45	-218.7	5,567	-3.93%	大賣/鉅額交易
2024/04/17	39.7	34.63	60.7	34.68	34.85	-21	5,274	-0.40%
2024/04/16	221.7	34.51	60.3	34.41	34.45	161.4	5,263	3.07%	大買/鉅額交易
2024/04/15	38.2	35.25	111.9	35.32	35.20	-73.7	5,183	-1.42%	大賣/
2024/04/12	101	34.81	24.5	34.86	34.95	76.5	5,140	1.49%
2024/04/11	55	34.88	19.6	35.05	34.90	35.3	5,142	0.69%
2024/04/10	35.5	35.00	29.5	35.03	35.00	6	5,094	0.12%
2024/04/09	25.4	34.82	25.9	34.85	34.95	-0.5	5,171	-0.01%
2024/04/08	63.1	34.47	88.3	34.45	34.50	-25.2	5,354	-0.47%
2024/04/03	71.1	34.74	115.1	34.76	34.65	-43.9	5,405	-0.81%	大賣/
2024/04/02	72.4	35.11	12.9	35.14	35.05	59.5	5,487	1.08%
2024/04/01	21.7	35.27	75.9	35.27	35.45	-54.1	5,485	-0.99%
2024/03/29	4.2	35.13	21.4	35.20	35.15	-17.3	5,472	-0.32%
2024/03/28	53.2	35.30	36.7	35.34	35.05	16.5	5,454	0.30%
2024/03/27	9.8	35.25	31.7	35.23	35.25	-21.9	5,412	-0.40%
2024/03/26	22.4	35.14	33.1	35.13	35.20	-10.6	5,387	-0.20%
2024/03/25	37.4	35.32	41.9	35.39	35.15	-4.5	5,356	-0.08%
2024/03/22	37.7	35.09	61.2	35.00	35.10	-23.6	5,335	-0.44%
2024/03/21	41.9	35.07	129.6	35.11	35.35	-87.6	5,325	-1.65%	大賣/
2024/03/20	178.8	33.98	145.1	34.24	34.15	33.7	5,712	0.59%	大買/大賣/
2024/03/19	165.1	34.30	114.9	34.23	34.10	50.1	5,745	0.87%	大買/大賣/
2024/03/18	142.2	34.75	38.3	34.82	34.70	103.9	5,617	1.85%	大買/鉅額交易
2024/03/15	128.7	35.13	19.5	35.08	35.00	109.3	5,568	1.96%	大買/鉅額交易
2024/03/14	410.9	35.54	162.9	35.50	35.50	248	5,457	4.54%	大買/大賣/鉅額交易
2024/03/13	51.5	36.94	94.1	36.95	36.85	-42.6	5,191	-0.82%
2024/03/12	80.9	36.68	106.6	36.63	36.95	-25.8	5,182	-0.50%	大賣/
2024/03/11	50.8	36.28	76.2	36.21	36.40	-25.3	5,193	-0.49%
2024/03/08	92.4	35.82	102.2	35.94	35.85	-9.8	5,166	-0.19%	大賣/
2024/03/07	57.3	35.78	43.8	35.79	35.85	13.5	5,293	0.26%
2024/03/06	51.6	36.01	58	36.08	36.15	-6.4	5,262	-0.12%
2024/03/05	91.3	35.74	67.9	35.76	35.65	23.3	5,284	0.44%
2024/03/04	91.7	35.78	41.6	35.83	35.65	50.1	5,303	0.94%
2024/03/01	43.4	36.02	30.9	36.10	36.00	12.5	5,261	0.24%
2024/02/29	86.9	36.04	104.2	36.07	36.35	-17.3	5,261	-0.33%	大賣/
2024/02/27	64.1	36.35	36.8	36.42	36.20	27.3	5,240	0.52%
2024/02/26	35.6	36.67	131.8	36.71	36.65	-96.2	5,247	-1.83%	大賣/
2024/02/23	64.3	36.76	55	36.80	36.70	9.4	5,259	0.18%
2024/02/22	22.6	37.11	55.8	37.14	37.05	-33.1	5,303	-0.62%
2024/02/21	22.8	36.81	25.7	36.87	36.85	-2.9	5,353	-0.05%
2024/02/20	62.8	36.97	63.3	37.00	36.95	-0.4	5,374	-0.01%
2024/02/19	57.3	36.85	88	36.75	37.15	-30.7	5,410	-0.57%
2024/02/16	23.8	36.21	58.1	36.22	36.20	-34.3	5,509	-0.62%
2024/02/15	28.6	35.72	84.6	35.71	36.10	-56	5,583	-1.00%
2024/02/05	30.6	35.71	66.7	35.70	35.75	-36.1	5,539	-0.65%
2024/02/02	27.8	36.01	25.7	36.02	36.05	2.1	5,491	0.04%
2024/02/01	14.4	36.02	27.1	36.06	36.10	-12.7	5,476	-0.23%
2024/01/31	30.1	35.77	20.8	35.81	35.75	9.4	5,471	0.17%
2024/01/30	80.5	36.14	42	36.07	35.90	38.5	5,473	0.70%
2024/01/29	13.6	36.27	16.9	36.38	36.35	-3.2	5,475	-0.06%
2024/01/26	20.4	36.17	80.2	36.28	36.35	-59.8	5,520	-1.08%
2024/01/25	17.9	35.89	15.2	35.94	35.80	2.7	5,497	0.05%
2024/01/24	77.5	36.05	66.3	36.04	36.00	11.2	5,483	0.20%
2024/01/23	27.2	35.67	37.5	35.67	35.60	-10.3	5,510	-0.19%
2024/01/22	66.7	35.46	35.8	35.50	35.45	30.9	5,501	0.56%
2024/01/19	49.8	35.37	20.9	35.32	35.45	28.9	5,473	0.53%
2024/01/18	50.3	34.94	34	34.99	34.80	16.3	5,448	0.30%
2024/01/17	245.7	35.26	89.8	35.23	34.90	155.9	5,386	2.89%	大買/鉅額交易
2024/01/16	148.3	36.13	145.3	36.01	35.90	3	5,227	0.06%	大買/大賣/
2024/01/15	45.6	37.04	51.5	37.19	37.00	-5.8	5,090	-0.11%
2024/01/12	22.2	36.96	29.6	36.96	36.90	-7.3	5,129	-0.14%
2024/01/11	19.1	36.90	59.4	36.98	37.00	-40.3	5,185	-0.78%
2024/01/10	57.7	37.05	20.2	37.14	36.95	37.5	5,178	0.72%
2024/01/09	62.9	37.42	33.4	37.40	37.20	29.5	5,158	0.57%
2024/01/08	48.7	37.88	42.5	37.78	37.65	6.2	5,099	0.12%
2024/01/05	73.8	38.29	106.7	38.36	38.05	-32.9	5,057	-0.65%	大賣/
2024/01/04	74.1	38.59	38.1	38.62	38.55	36	5,023	0.72%
2024/01/03	164.8	38.76	64.9	38.79	38.70	99.9	5,005	2.00%	大買/
2024/01/02	346.4	38.92	209.5	38.77	39.25	137	4,893	2.80%	大買/大賣/鉅額交易
2023/12/29	108.7	37.84	40.9	37.74	37.75	67.8	4,681	1.45%	大買/
2023/12/28	66.9	37.72	107.8	37.55	37.85	-40.9	4,656	-0.88%	大賣/
2023/12/27	53.6	36.97	62.6	36.97	37.00	-9	4,579	-0.20%
2023/12/26	14.7	36.72	56.5	36.74	36.70	-41.8	4,532	-0.92%
2023/12/25	16.5	36.37	22.9	36.40	36.25	-6.3	4,535	-0.14%
2023/12/22	41.3	36.37	27.8	36.40	36.25	13.5	4,613	0.29%
2023/12/21	51.6	36.51	11	36.52	36.40	40.5	4,779	0.85%
2023/12/20	22.9	36.89	20.6	36.76	36.85	2.3	4,832	0.05%
2023/12/19	65.7	36.63	10.2	36.54	36.45	55.6	4,859	1.14%
2023/12/18	61.7	37.04	25.7	37.13	37.00	35.9	4,835	0.74%
2023/12/15	79.9	36.92	36.1	36.99	36.75	43.8	4,782	0.92%
2023/12/14	76.5	36.95	88.5	37.04	36.95	-12	4,295	-0.28%
2023/12/13	33.8	36.15	18.8	36.24	35.90	15	4,193	0.36%
2023/12/12	44.9	36.16	67.7	36.31	36.20	-22.7	4,244	-0.54%
2023/12/11	24.7	36.42	27.7	36.42	36.50	-3	4,281	-0.07%
2023/12/08	33.9	36.76	125	36.69	36.60	-91.2	4,310	-2.12%	大賣/
2023/12/07	43.5	37.06	63.9	36.99	36.90	-20.4	4,314	-0.47%
2023/12/06	53.1	37.42	76.1	37.43	37.30	-23	4,430	-0.52%
2023/12/05	106.3	36.84	19.2	36.84	36.75	87.1	4,490	1.94%	大買/
2023/12/04	95.6	36.95	89.6	36.95	37.15	6	4,754	0.13%
2023/12/01	17.7	35.78	20.4	35.83	35.80	-2.7	4,689	-0.06%
2023/11/30	37.4	35.83	13.1	35.92	35.80	24.3	4,809	0.51%
2023/11/29	29.7	35.93	9.3	35.98	35.85	20.5	4,766	0.43%
2023/11/28	13.8	35.77	88	35.87	35.85	-74.2	4,739	-1.57%
2023/11/27	133.2	35.58	12.6	35.79	35.50	120.6	4,695	2.57%	大買/鉅額交易
2023/11/24	32.1	35.86	7.9	35.81	35.85	24.3	4,687	0.52%
2023/11/22	43.4	35.74	8.5	35.70	35.75	34.9	4,762	0.73%
2023/11/21	31.8	35.89	16.9	35.90	35.95	14.9	4,810	0.31%
2023/11/20	73.4	35.98	30.3	35.90	35.80	43	4,752	0.91%
2023/11/17	16.8	36.79	33.9	36.83	36.90	-17.1	4,762	-0.36%
2023/11/16	35	36.88	57.6	36.80	36.80	-22.6	4,779	-0.47%
2023/11/15	114.3	36.42	142.7	36.46	36.70	-28.4	4,790	-0.59%	大買/大賣/
2023/11/14	58.4	35.44	40.2	35.44	35.50	18.3	4,642	0.39%
2023/11/13	7.9	34.49	27.2	34.55	34.70	-19.3	4,594	-0.42%
2023/11/10	3.2	34.16	21.1	34.19	34.15	-17.9	4,577	-0.39%
2023/11/09	12.8	34.41	14.5	34.35	34.35	-1.7	4,623	-0.04%
2023/11/08	8.1	34.29	27.2	34.29	34.45	-19.2	4,705	-0.41%
2023/11/07	32	34.18	8.1	34.01	34.10	23.9	4,720	0.51%
2023/11/06	11.9	34.37	48.1	34.47	34.50	-36.1	4,754	-0.76%
2023/11/03	10.4	33.92	42.2	33.92	34.10	-31.8	4,757	-0.67%
2023/11/02	13	33.21	27.1	33.36	33.25	-14.1	4,809	-0.29%
2023/11/01	18.8	32.64	20.7	32.68	32.60	-1.9	4,827	-0.04%
2023/10/31	64.8	32.75	7.5	32.65	32.40	57.2	4,855	1.18%
2023/10/30	12.3	33.22	83.2	33.35	33.20	-70.8	4,859	-1.46%
2023/10/27	6.4	33.40	8	33.47	33.40	-1.6	4,903	-0.03%
2023/10/26	8.7	33.23	9.6	33.27	33.10	-0.9	4,967	-0.02%
2023/10/25	8.5	33.75	9.4	33.76	33.80	-1	5,042	-0.02%
2023/10/24	12.3	33.42	13.9	33.49	33.55	-1.6	5,088	-0.03%
2023/10/23	24.8	33.59	38.8	33.50	33.20	-14	5,127	-0.27%
2023/10/20	68.8	32.98	32.5	33.18	33.20	36.3	5,154	0.70%
2023/10/19	72.7	33.60	21.6	33.68	33.40	51.1	5,153	0.99%
2023/10/18	50.3	34.34	44.9	34.30	34.10	5.4	5,155	0.10%
2023/10/17	43.8	34.90	6.6	34.93	34.65	37.2	5,158	0.72%
2023/10/16	13.6	35.17	42.6	35.15	35.35	-29	5,203	-0.56%
2023/10/13	41.4	35.53	19.3	35.45	35.40	22	5,276	0.42%
2023/10/12	18.7	35.46	39.1	35.56	35.75	-20.4	5,401	-0.38%
2023/10/11	10.4	35.23	42.5	35.29	35.35	-32	5,433	-0.59%
2023/10/06	17.3	34.61	35.6	34.58	34.90	-18.3	5,429	-0.34%
2023/10/05	21.1	34.31	17.5	34.25	34.25	3.6	5,450	0.07%
2023/10/04	111.2	34.21	73.3	34.09	34.00	37.9	5,481	0.69%	大買/
2023/10/03	67.1	34.97	31	35.00	34.90	36.2	5,447	0.66%
2023/10/02	28.9	35.36	17.3	35.43	35.20	11.6	5,416	0.21%
2023/09/28	75.5	35.23	41.9	35.23	35.20	33.6	5,433	0.62%
2023/09/27	37.2	35.50	64	35.57	35.20	-26.7	5,440	-0.49%
2023/09/26	200.4	35.57	72.2	35.63	35.30	128.2	5,428	2.36%	大買/鉅額交易
2023/09/25	146.5	37.10	165.2	37.08	36.70	-18.7	5,280	-0.35%	大買/大賣/
2023/09/13	84.7	35.13	60	35.20	34.90	24.6	5,230	0.47%
2023/09/12	100.2	34.77	55.5	34.83	35.00	44.7	5,285	0.84%
2023/09/11	80.6	34.76	46.4	34.81	34.75	34.2	5,299	0.65%
2023/09/08	32	34.82	50.8	34.81	34.80	-18.8	5,338	-0.35%
2023/09/07	79.4	35.18	44.6	35.23	35.00	34.8	5,454	0.64%
2023/09/06	83.8	35.87	124.3	35.90	35.60	-40.5	5,452	-0.74%	大賣/
2023/09/05	30.5	36.16	86.3	36.46	36.40	-55.7	5,413	-1.03%
2023/09/04	47	36.21	64.1	36.21	36.10	-17.1	5,409	-0.32%
2023/09/01	27.1	36.63	65.3	36.67	36.60	-38.2	5,424	-0.70%
2023/08/31	20.1	36.68	136.2	36.71	36.85	-116.2	5,542	-2.10%	大賣/鉅額交易
2023/08/30	114.1	36.78	211.7	36.71	36.60	-97.6	5,703	-1.71%	大買/大賣/
2023/08/29	172.2	36.47	419.6	36.51	36.65	-247.4	5,614	-4.41%	大買/大賣/鉅額交易
2023/08/28	81.1	35.43	246.3	35.52	35.70	-165.2	5,309	-3.11%	大賣/鉅額交易
2023/08/25	117.2	34.67	264.1	34.74	34.50	-146.8	5,274	-2.78%	大買/大賣/鉅額交易
2023/08/24	39.5	33.16	38.8	33.21	33.30	0.6	5,180	0.01%
2023/08/23	89.3	33.06	66.7	33.09	33.00	22.7	5,192	0.44%
2023/08/22	56.4	33.44	26.6	33.39	33.35	29.9	5,227	0.57%
2023/08/21	33.1	33.60	97	33.53	33.65	-63.9	5,272	-1.21%
2023/08/18	108.9	33.00	130.5	33.09	33.20	-21.5	5,260	-0.41%	大買/大賣/
2023/08/17	299.3	33.13	112.5	33.17	33.20	186.8	5,242	3.56%	大買/大賣/鉅額交易
2023/08/16	203.3	34.00	75.5	33.99	33.80	127.9	5,159	2.48%	大買/鉅額交易
2023/08/15	110.6	34.58	22.3	34.63	34.50	88.3	5,126	1.72%	大買/
2023/08/14	214.8	34.76	23.2	34.70	34.55	191.6	5,142	3.73%	大買/鉅額交易
2023/08/11	37.9	35.09	155.8	35.19	35.05	-117.8	5,142	-2.29%	大賣/鉅額交易
2023/08/10	184.7	34.70	91.9	34.69	34.55	92.8	5,136	1.81%	大買/
2023/08/09	157.7	34.86	19.4	34.93	34.85	138.3	5,172	2.67%	大買/鉅額交易
2023/08/08	192.6	35.00	29.5	35.03	34.90	163	5,184	3.15%	大買/鉅額交易
2023/08/07	14.9	35.20	24.9	35.23	35.15	-10	5,165	-0.19%
2023/08/04	35.2	35.24	36.9	35.38	35.15	-1.8	5,202	-0.03%
2023/08/02	127.8	35.30	23	35.29	35.10	104.7	5,198	2.01%	大買/鉅額交易
2023/08/01	16.5	35.81	42.1	35.91	35.75	-25.6	5,177	-0.50%
2023/07/31	49.4	35.82	60.9	35.87	35.60	-11.5	5,166	-0.22%
2023/07/28	72.8	35.73	30.4	35.73	35.60	42.5	5,157	0.82%
2023/07/27	56.3	35.94	147.2	35.95	36.15	-90.9	5,139	-1.77%	大賣/
2023/07/26	18.6	35.43	37.7	35.46	35.35	-19.1	5,079	-0.38%
2023/07/25	40	35.04	31.1	35.08	35.05	8.8	5,106	0.17%
2023/07/24	68.4	35.06	73.7	35.06	35.15	-5.3	5,096	-0.10%
2023/07/21	54.6	35.50	48.3	35.61	35.20	6.2	5,073	0.12%
2023/07/20	24.9	35.75	102.5	35.71	35.70	-77.6	5,147	-1.51%	大賣/
2023/07/19	161.8	35.12	63.3	35.15	35.10	98.5	5,134	1.92%	大買/
2023/07/18	77.5	35.30	32.4	35.33	35.25	45.1	5,097	0.89%
2023/07/17	65.8	35.31	84.5	35.42	35.45	-18.7	5,114	-0.37%
2023/07/14	53.9	35.45	74.4	35.44	35.55	-20.5	5,150	-0.40%
2023/07/13	66.9	35.21	155.1	35.24	35.20	-88.2	5,183	-1.70%	大賣/
2023/07/12	91.2	35.40	80.2	35.41	35.25	10.9	5,162	0.21%
2023/07/11	38.6	35.85	39.8	35.97	35.70	-1.2	5,168	-0.02%
2023/07/10	32.9	35.96	72.5	35.88	35.85	-39.7	5,193	-0.76%
2023/07/07	77.8	35.24	80.5	35.28	35.40	-2.7	5,242	-0.05%
2023/07/06	156.8	35.75	58.3	35.86	35.55	98.6	5,242	1.88%	大買/
2023/07/05	33.2	36.23	47.5	36.30	36.15	-14.3	5,169	-0.28%
2023/07/04	28.3	35.94	132.3	35.94	36.00	-104	5,189	-2.01%	大賣/鉅額交易
2023/07/03	38.6	36.05	58.2	36.07	36.05	-19.6	5,237	-0.37%
2023/06/30	41.1	35.96	22.2	36.01	35.95	18.9	5,333	0.35%
2023/06/29	67.2	36.01	36.3	36.17	35.95	30.9	5,349	0.58%
2023/06/28	28.4	35.93	58.9	36.03	36.15	-30.4	5,450	-0.56%
2023/06/27	34	35.96	22	35.98	35.95	12	5,485	0.22%
2023/06/26	33.2	35.95	48.5	36.11	36.05	-15.3	5,566	-0.27%
2023/06/21	67.4	35.95	23.2	36.05	35.85	44.2	5,604	0.79%
2023/06/20	69.8	36.08	17.9	36.09	36.15	51.8	5,639	0.92%
2023/06/19	34.2	36.23	49.3	36.26	36.30	-15.1	5,838	-0.26%
2023/06/16	134.7	36.35	87.3	36.65	36.05	47.4	6,138	0.77%	大買/
2023/06/15	55.8	36.40	91.3	36.47	36.70	-35.5	6,667	-0.53%
2023/06/14	88.2	36.43	80.6	36.45	36.50	7.5	6,906	0.11%
2023/06/13	121.8	36.69	204.5	36.57	36.75	-82.8	7,974	-1.04%	大買/大賣/
2023/06/12	145.1	35.68	69	35.82	35.55	76.1	7,935	0.96%	大買/
2023/06/09	76.1	36.17	85.1	36.23	36.10	-8.9	7,948	-0.11%
2023/06/08	138.3	36.33	74.9	36.42	36.25	63.4	7,979	0.79%	大買/
2023/06/07	77	36.74	43.8	36.73	36.85	33.2	7,999	0.41%
2023/06/06	230.7	36.79	143.3	36.71	37.00	87.4	7,968	1.10%	大買/大賣/
2023/06/05	368.9	36.70	455.6	36.53	36.95	-86.7	7,832	-1.11%	大買/大賣/
2023/06/02	51.3	35.04	105.9	35.11	35.05	-54.6	7,564	-0.72%	大賣/
2023/06/01	42.2	34.86	22.1	34.96	34.90	20.1	7,550	0.27%
2023/05/31	61.3	34.98	22.8	35.09	34.90	38.5	7,578	0.51%
2023/05/30	35.7	35.09	21.6	35.07	35.05	14.1	7,560	0.19%
2023/05/29	52.8	34.93	27.8	34.95	35.00	25	7,700	0.32%
2023/05/26	120.9	34.83	24.6	34.90	34.90	96.3	7,707	1.25%	大買/
2023/05/25	71.4	35.29	95.9	35.36	35.15	-24.5	7,703	-0.32%
2023/05/24	30.2	35.63	65	35.65	35.70	-34.8	7,686	-0.45%
2023/05/23	52.1	35.61	81.4	35.62	35.70	-29.3	7,678	-0.38%
2023/05/22	57.9	35.58	43.7	35.62	35.50	14.2	7,685	0.18%
2023/05/19	35.1	35.55	94.3	35.50	35.55	-59.2	7,676	-0.77%
2023/05/18	32.9	35.40	71.8	35.52	35.45	-38.9	7,642	-0.51%
2023/05/17	27.8	35.09	83.3	35.36	35.35	-55.5	7,640	-0.73%
2023/05/16	56.4	34.84	53.6	35.00	35.10	2.8	7,567	0.04%
2023/05/15	187.5	34.17	59.4	34.29	34.50	128	7,585	1.69%	大買/鉅額交易
2023/05/12	140.5	34.86	38.7	34.97	34.85	101.8	7,513	1.36%	大買/鉅額交易
2023/05/11	107.6	35.23	94.5	35.28	35.20	13.1	7,470	0.17%	大買/
2023/05/10	82.8	35.47	14.5	35.46	35.50	68.3	7,450	0.92%
2023/05/09	38.9	35.79	25.6	35.84	35.75	13.3	7,428	0.18%
2023/05/08	23.2	35.81	97.6	35.75	35.80	-74.4	7,447	-1.00%
2023/05/05	25.3	35.71	23.5	35.74	35.60	1.8	7,437	0.02%
2023/05/04	25.4	35.61	74.7	35.65	35.80	-49.3	7,481	-0.66%
2023/05/03	41.5	35.45	60	35.42	35.35	-18.5	7,492	-0.25%
2023/05/02	40.1	35.54	44.1	35.56	35.50	-4	7,619	-0.05%
2023/04/28	15.9	35.71	43.5	35.73	35.80	-27.6	7,729	-0.36%
2023/04/27	37.7	35.49	19.5	35.53	35.50	18.2	7,726	0.23%
2023/04/26	12.4	35.38	75.3	35.44	35.65	-62.9	7,742	-0.81%
2023/04/25	128.6	35.68	38	35.89	35.40	90.6	7,724	1.17%	大買/
2023/04/24	37.9	35.56	86.8	35.46	35.55	-48.9	7,638	-0.64%
2023/04/21	39.6	35.11	69.7	35.16	35.15	-30.1	7,666	-0.39%
2023/04/20	119.4	35.14	46.1	35.15	35.05	73.3	7,657	0.96%	大買/
2023/04/19	48.6	35.43	44.7	35.47	35.45	4	7,673	0.05%
2023/04/18	187.5	35.64	63.6	35.63	35.50	123.9	7,615	1.63%	大買/鉅額交易
2023/04/17	60.6	35.99	68	35.98	35.95	-7.5	7,572	-0.10%
2023/04/14	68.1	35.88	61.7	35.95	36.10	6.3	7,546	0.08%
2023/04/13	91.6	35.94	67.4	35.94	35.90	24.2	7,542	0.32%
2023/04/12	68.9	36.04	147.7	36.05	36.15	-78.8	7,539	-1.05%	大賣/
2023/04/11	32.9	35.51	65.4	35.67	35.85	-32.4	7,476	-0.43%
2023/04/10	107.5	35.60	38.3	35.70	35.50	69.2	7,443	0.93%	大買/
2023/04/07	103.3	35.45	143.7	35.42	35.65	-40.4	7,407	-0.54%	大買/大賣/
2023/04/06	117.2	35.28	70.6	35.28	35.15	46.6	7,338	0.63%	大買/
2023/03/31	114.2	35.49	117.4	35.58	35.35	-3.2	7,291	-0.04%	大買/大賣/
2023/03/30	43.8	35.16	42.7	35.15	35.05	1.2	7,236	0.02%
2023/03/29	124.9	34.89	91.4	34.97	34.90	33.5	7,244	0.46%	大買/
2023/03/28	82.8	35.27	40.6	35.35	35.20	42.1	7,227	0.58%
2023/03/27	99.4	35.51	147.8	35.49	35.50	-48.4	7,223	-0.67%	大賣/
2023/03/24	97	35.84	97.6	35.82	35.85	-0.6	7,204	-0.01%
2023/03/23	116.3	35.71	150.1	35.71	35.85	-33.8	7,168	-0.47%	大買/大賣/
2023/03/22	299.3	35.54	254.1	35.66	35.95	45.1	7,126	0.63%	大買/大賣/
2023/03/21	441.4	35.36	358.7	35.43	35.65	82.8	6,984	1.19%	大買/大賣/
2023/03/20	763.2	34.61	808.8	34.39	34.30	-45.6	6,702	-0.68%	大買/大賣/
2023/03/17	371.4	36.31	191.6	36.34	36.25	179.8	6,127	2.93%	大買/大賣/鉅額交易
2023/03/16	955.7	36.27	1,169.6	36.42	36.25	-213.9	5,954	-3.59%	大買/大賣/鉅額交易
2023/03/15	256.5	38.35	310.8	38.35	38.35	-54.3	4,988	-1.09%	大買/大賣/
2023/03/14	91.9	42.65	48.7	42.68	42.60	43.2	4,968	0.87%
2023/03/13	123.4	42.81	46.7	42.98	43.00	76.8	5,011	1.53%	大買/
2023/03/10	135	43.47	53.6	43.51	43.25	81.3	5,008	1.62%	大買/
2023/03/09	76.1	44.09	73.7	44.16	44.10	2.4	4,978	0.05%
2023/03/08	36.2	43.92	39.8	43.97	44.00	-3.6	5,069	-0.07%
2023/03/07	72.9	43.84	117.6	44.00	44.10	-44.7	5,083	-0.88%	大賣/
2023/03/06	71.9	43.43	69.8	43.45	43.45	2	5,069	0.04%
2023/03/03	128.7	43.24	114.9	43.24	43.25	13.8	5,086	0.27%	大買/大賣/
2023/03/02	119.4	43.30	138.8	43.34	43.30	-19.4	5,100	-0.38%	大買/大賣/
2023/03/01	273.7	43.61	156.4	43.43	43.60	117.2	5,047	2.32%	大買/大賣/鉅額交易
2023/02/24	124.4	44.40	21.5	44.47	44.45	102.9	4,887	2.11%	大買/鉅額交易
2023/02/23	39.9	44.56	81.3	44.60	44.50	-41.3	4,861	-0.85%
2023/02/22	38.4	44.14	15.5	44.19	44.20	22.8	4,838	0.47%
2023/02/21	55.3	44.33	15.4	44.34	44.40	39.9	4,897	0.81%
2023/02/20	49	44.12	102.3	44.26	44.40	-53.3	5,036	-1.06%	大賣/
2023/02/17	61.9	44.06	48.7	44.10	44.10	13.3	5,103	0.26%
2023/02/16	28.6	44.14	61.4	44.19	44.10	-32.8	5,221	-0.63%
2023/02/15	45.7	44.07	29.9	44.17	44.00	15.8	5,355	0.29%
2023/02/14	40.6	44.17	16.7	44.20	44.25	23.9	5,390	0.44%
2023/02/13	146.9	43.94	48.8	44.00	44.05	98.1	5,538	1.77%	大買/
2023/02/10	84.3	44.43	12	44.42	44.40	72.3	5,566	1.30%
2023/02/09	38.8	44.85	36.2	44.83	44.75	2.6	5,622	0.05%
2023/02/08	23.1	44.63	114.2	44.68	44.75	-91	5,670	-1.61%	大賣/
2023/02/07	60.8	44.70	18.6	44.72	44.65	42.2	5,700	0.74%
2023/02/06	95.8	44.85	49.8	44.92	44.70	46	5,741	0.80%
2023/02/03	152.9	45.20	36	45.18	45.10	116.9	5,764	2.03%	大買/鉅額交易
2023/02/02	94.8	45.35	73.7	45.32	45.40	21.1	5,807	0.36%
2023/02/01	110.9	45.09	64.8	45.10	45.30	46.1	5,868	0.79%	大買/
2023/01/31	73.7	45.01	143.5	45.15	44.75	-69.8	6,156	-1.13%	大賣/
2023/01/30	119.7	44.16	178.7	44.42	44.70	-59	6,185	-0.95%	大買/大賣/
2023/01/17	40.9	43.73	135.5	43.80	43.90	-94.6	6,144	-1.54%	大賣/
2023/01/16	43.8	43.65	60.8	43.66	43.55	-16.9	6,200	-0.27%
2023/01/13	60.3	43.38	33.5	43.61	43.35	26.8	6,238	0.43%
2023/01/12	37.9	43.43	113.5	43.39	43.30	-75.6	6,316	-1.20%	大賣/
2023/01/11	116.7	43.54	90.5	43.59	43.35	26.2	6,377	0.41%	大買/
2023/01/10	96.3	43.33	80.6	43.47	43.30	15.7	6,394	0.24%
2023/01/09	44.1	43.71	121.2	43.60	43.75	-77.1	6,410	-1.20%	大賣/
2023/01/06	41.1	43.16	55.8	43.26	43.10	-14.7	6,440	-0.23%
2023/01/05	104.3	43.30	34.4	43.21	43.00	69.9	6,835	1.02%	大買/
2023/01/04	17.7	43.48	36.8	43.50	43.35	-19.1	6,948	-0.27%
2023/01/03	51.9	42.72	78.2	43.23	43.55	-26.2	7,003	-0.37%
2022/12/30	20.4	43.16	96.1	43.30	43.25	-75.7	6,996	-1.08%
2022/12/29	63.9	42.62	48.7	42.63	42.65	15.2	7,015	0.22%
2022/12/28	105	43.41	28.6	43.24	43.15	76.4	7,027	1.09%	大買/
2022/12/27	30.4	44.00	86.2	43.94	43.90	-55.9	7,143	-0.78%
2022/12/26	24.7	43.67	38.8	43.67	43.65	-14.1	7,206	-0.20%
2022/12/23	85.3	43.60	84	43.68	43.65	1.3	7,254	0.02%
2022/12/22	83.9	44.25	130.1	44.36	44.35	-46.1	7,273	-0.63%	大賣/
2022/12/21	88.9	42.91	49.6	42.93	43.15	39.3	7,318	0.54%
2022/12/20	184.7	43.04	247.4	42.84	42.50	-62.7	7,291	-0.86%	大買/大賣/
2022/12/19	135.9	44.13	123	44.09	44.00	12.9	7,328	0.18%	大買/大賣/
2022/12/16	83	44.50	51.5	44.54	44.40	31.4	7,295	0.43%
2022/12/15	29.7	44.86	60.5	44.95	45.05	-30.7	7,276	-0.42%
2022/12/14	61.8	44.97	96.3	45.09	45.00	-34.5	7,264	-0.48%
2022/12/13	118.9	44.62	91.1	44.53	44.45	27.8	7,239	0.38%	大買/
2022/12/12	45.9	44.48	115.8	44.47	44.35	-69.9	7,191	-0.97%	大賣/
2022/12/09	38.2	44.75	102.2	44.88	44.85	-64	7,209	-0.89%	大賣/
2022/12/08	193	44.65	96.2	44.60	44.50	96.8	7,180	1.35%	大買/
2022/12/07	131.3	45.80	129.9	45.74	45.60	1.4	7,113	0.02%	大買/大賣/
2022/12/06	104.3	46.69	44.7	46.72	46.45	59.6	6,971	0.85%	大買/
2022/12/05	48.3	46.92	140.1	47.18	47.20	-91.8	6,913	-1.33%	大賣/
2022/12/02	96.4	46.35	17.2	46.43	45.95	79.2	6,853	1.16%
2022/12/01	124.5	46.64	83.9	46.99	46.35	40.6	6,845	0.59%	大買/
2022/11/30	63	46.01	52.8	46.38	46.15	10.2	6,800	0.15%
2022/11/29	11.6	45.50	42.4	45.58	45.90	-30.8	6,709	-0.46%
2022/11/28	51.4	44.83	38.9	44.90	45.25	12.5	6,788	0.18%
2022/11/25	87.1	45.51	164.5	45.45	45.35	-77.4	6,849	-1.13%	大賣/
2022/11/24	37.3	44.78	57.3	44.84	45.20	-20	6,829	-0.29%
2022/11/23	23.5	44.25	15.8	44.29	44.20	7.7	6,810	0.11%
2022/11/22	56.1	43.97	22.8	44.08	43.95	33.3	6,859	0.49%
2022/11/21	72.9	44.21	58.3	44.22	44.10	14.6	6,880	0.21%
2022/11/18	49.9	44.42	76.3	44.52	44.45	-26.5	6,867	-0.39%
2022/11/17	155.4	43.82	56.7	43.72	43.95	98.7	6,861	1.44%	大買/
2022/11/16	235.9	44.76	108.5	44.72	44.25	127.4	6,816	1.87%	大買/大賣/鉅額交易
2022/11/15	132.7	44.99	100.3	45.25	45.50	32.3	6,702	0.48%	大買/
2022/11/14	133.7	45.26	39.7	45.35	45.25	94	6,637	1.42%	大買/
2022/11/11	128.8	44.19	181.2	44.37	44.65	-52.3	6,548	-0.80%	大買/大賣/
2022/11/10	63.2	43.44	59.9	43.37	43.30	3.3	6,453	0.05%
2022/11/09	191.7	44.06	135.4	43.94	43.60	56.3	6,546	0.86%	大買/大賣/
2022/11/08	80	42.70	59.4	42.96	43.45	20.6	6,489	0.32%
2022/11/07	64.6	41.08	63.8	41.21	41.80	0.8	6,546	0.01%
2022/11/04	55.9	40.12	47.2	40.35	40.70	8.8	6,674	0.13%
2022/11/03	78.8	40.28	45.7	40.52	40.35	33.1	6,784	0.49%
2022/11/02	69.2	40.09	65.4	40.30	40.90	3.7	6,852	0.05%
2022/11/01	72.2	39.79	32.1	39.92	40.00	40.1	6,873	0.58%
2022/10/31	124.6	39.75	70.6	39.76	39.60	54.1	6,907	0.78%	大買/
2022/10/28	251.7	40.24	84.3	40.19	40.00	167.4	6,976	2.40%	大買/鉅額交易
2022/10/27	420.3	39.92	212.2	40.06	40.35	208.1	7,020	2.96%	大買/大賣/鉅額交易
2022/10/26	113.1	57.86	116.4	57.82	58.00	-3.3	6,861	-0.05%	大買/大賣/
2022/10/25	74.7	58.05	114.7	58.16	58.10	-39.9	7,285	-0.55%	大賣/
2022/10/24	132	59.90	82.8	59.66	59.00	49.1	7,298	0.67%	大買/
2022/10/21	107.7	60.44	79.4	60.43	60.40	28.4	7,271	0.39%	大買/
2022/10/20	67	58.25	129.3	58.45	60.50	-62.4	7,414	-0.84%	大賣/
2022/10/19	188.3	59.28	122.8	59.28	58.80	65.5	7,709	0.85%	大買/大賣/
2022/10/18	99.9	58.22	58.3	58.12	59.00	41.6	8,120	0.51%
2022/10/17	59	55.87	62.1	56.77	57.40	-3.1	9,704	-0.03%
2022/10/14	75.5	55.47	91.4	55.83	56.50	-15.9	9,729	-0.16%
2022/10/13	465.9	56.58	323.8	55.14	54.70	142.1	10,220	1.39%	大買/大賣/鉅額交易
2022/10/12	84.2	55.44	102.1	55.89	56.60	-17.9	9,827	-0.18%	大賣/
2022/10/11	53.6	51.93	51.6	51.75	51.50	2	9,732	0.02%
2022/10/07	53.1	53.32	24.6	53.47	53.60	28.5	9,688	0.29%
2022/10/06	40.9	52.41	67.7	52.37	53.10	-26.8	9,659	-0.28%
2022/10/05	95.1	51.55	88.3	51.61	51.40	6.8	9,655	0.07%
2022/10/04	150.9	49.74	159.4	49.34	50.30	-8.6	9,677	-0.09%	大買/大賣/
2022/10/03	64.6	50.44	39.7	50.80	49.85	24.9	9,596	0.26%
2022/09/30	56	50.75	70.3	50.80	51.40	-14.3	9,546	-0.15%
2022/09/29	29.4	51.52	72	51.69	51.40	-42.6	9,562	-0.45%
2022/09/28	114.4	51.38	53.9	51.26	50.60	60.5	9,600	0.63%	大買/
2022/09/27	30.8	53.61	63.2	53.57	53.70	-32.3	9,542	-0.34%
2022/09/26	121.1	53.38	105.6	53.31	53.50	15.5	9,574	0.16%	大買/大賣/
2022/09/23	44.7	56.42	45.2	56.47	56.10	-0.5	9,574	-0.01%
2022/09/22	104.1	56.75	66.3	56.56	56.50	37.7	9,599	0.39%	大買/
2022/09/21	52.2	58.35	14.8	58.17	58.40	37.4	9,561	0.39%
2022/09/20	16.2	58.60	66.6	58.75	58.90	-50.4	9,553	-0.53%
2022/09/19	86.3	58.46	55.3	58.34	58.00	31	9,556	0.32%
2022/09/16	31.1	59.75	22.6	59.75	59.80	8.4	9,573	0.09%
2022/09/15	14.5	59.35	32.7	60.26	60.30	-18.2	9,578	-0.19%
2022/09/14	65.4	59.13	22.5	58.99	59.00	43	9,595	0.45%
2022/09/13	9.4	60.56	20.5	60.48	60.70	-11.1	9,604	-0.12%
2022/09/12	53.8	60.43	23.4	60.62	60.30	30.4	9,658	0.31%
2022/09/08	49.3	59.61	95.2	59.20	60.30	-45.9	9,752	-0.47%
2022/09/07	108.9	58.57	39.1	58.35	58.00	69.8	9,759	0.72%	大買/
2022/09/06	27.1	59.93	40.3	59.87	60.00	-13.1	9,736	-0.13%
2022/09/05	43.1	59.57	181.5	59.34	59.90	-138.4	9,788	-1.41%	大賣/鉅額交易
2022/09/02	148.8	59.82	64.4	59.64	59.20	84.4	9,859	0.86%	大買/
2022/09/01	178.8	61.27	122.1	60.83	61.30	56.7	9,779	0.58%	大買/大賣/
2022/08/31	175	63.40	31.9	63.43	63.10	143.2	9,717	1.47%	大買/鉅額交易
2022/08/30	59.9	62.90	65.1	63.40	63.40	-5.2	9,714	-0.05%
2022/08/29	54.5	62.58	27.3	62.44	62.80	27.1	9,725	0.28%
2022/08/26	43.3	63.83	70	64.08	64.30	-26.8	9,730	-0.28%
2022/08/25	23.9	62.83	44.6	62.87	62.70	-20.7	9,704	-0.21%
2022/08/24	28.6	62.08	35.6	62.21	62.60	-7	9,758	-0.07%
2022/08/23	71.9	62.20	57.7	62.07	61.80	14.2	9,953	0.14%
2022/08/22	22.6	62.75	55.9	63.19	63.20	-33.3	10,007	-0.33%
2022/08/19	94	62.33	97	62.73	63.00	-2.9	10,012	-0.03%
2022/08/18	99	62.76	95.4	62.69	63.00	3.6	10,003	0.04%
2022/08/17	125.9	63.65	82.3	63.36	63.30	43.6	9,993	0.44%	大買/
2022/08/16	202.3	63.11	318	63.13	63.50	-115.7	9,996	-1.16%	大買/大賣/鉅額交易
2022/08/15	135.1	64.65	143.8	64.56	64.90	-8.7	9,864	-0.09%	大買/大賣/
2022/08/12	286.3	63.07	192.3	62.99	63.00	94	9,811	0.96%	大買/大賣/
2022/08/11	264.9	63.75	205.4	63.69	64.50	59.5	9,774	0.61%	大買/大賣/
2022/08/10	330.1	61.17	114.3	61.37	61.50	215.8	9,669	2.23%	大買/大賣/鉅額交易
2022/08/09	108.1	59.26	136.7	59.49	60.00	-28.6	9,575	-0.30%	大買/大賣/
2022/08/08	108.9	57.93	55.2	57.92	58.00	53.7	9,580	0.56%	大買/
2022/08/05	100.4	56.99	99.8	57.28	57.70	0.6	9,675	0.01%
2022/08/04	210.7	55.19	55.8	55.22	56.00	154.9	9,803	1.58%	大買/鉅額交易
2022/08/03	200.9	56.80	69.8	56.62	56.40	131.1	9,749	1.34%	大買/鉅額交易
2022/08/02	245.6	57.75	166.1	57.86	57.90	79.5	9,726	0.82%	大買/大賣/
2022/08/01	427.4	56.35	569.3	56.30	57.90	-142	9,782	-1.45%	大買/大賣/鉅額交易
2022/07/29	155.9	54.80	182.9	54.80	54.80	-27	9,333	-0.29%	大買/大賣/
2022/07/28	137.4	60.76	110.4	60.67	60.80	27	9,592	0.28%	大買/大賣/
2022/07/27	243.1	60.20	188	60.06	60.80	55	9,631	0.57%	大買/大賣/
2022/07/26	394.2	60.98	236.7	60.82	61.10	157.4	9,605	1.64%	大買/大賣/鉅額交易
2022/07/25	533.4	57.98	375.1	57.79	59.60	158.3	9,320	1.70%	大買/大賣/鉅額交易
2022/07/22	751.8	57.91	622	56.58	58.00	129.8	9,034	1.44%	大買/大賣/鉅額交易
2022/07/21	71.4	59.20	222.7	59.20	59.20	-151.2	8,254	-1.83%	大賣/鉅額交易
2022/07/20	787.5	67.15	528.4	68.18	65.70	259.1	8,214	3.15%	大買/大賣/鉅額交易
2022/07/19	46.5	72.53	37.9	72.79	72.90	8.6	7,723	0.11%
2022/07/18	49.1	71.95	50.5	72.25	72.80	-1.4	7,758	-0.02%
2022/07/15	41.1	70.68	14.4	70.96	70.90	26.7	7,754	0.34%
2022/07/14	60.4	70.73	29	71.20	71.30	31.4	7,784	0.40%
2022/07/13	31.1	71.01	86.4	70.88	71.20	-55.3	7,796	-0.71%
2022/07/12	148.2	69.17	110.7	69.88	69.10	37.6	7,877	0.48%	大買/大賣/
2022/07/11	149.9	69.64	95.9	69.52	69.40	54	7,850	0.69%	大買/
2022/07/08	92.2	71.03	60	71.33	70.90	32.2	7,817	0.41%
2022/07/07	49.4	69.55	98.9	70.37	71.00	-49.5	7,858	-0.63%
2022/07/06	97.1	70.26	42.6	70.12	69.90	54.5	8,040	0.68%
2022/07/05	52.7	71.29	42.2	71.68	71.40	10.5	8,002	0.13%
2022/07/04	112.5	70.45	82.9	70.89	71.40	29.5	7,999	0.37%	大買/
2022/07/01	278.1	71.06	59.6	71.77	70.30	218.5	8,025	2.72%	大買/鉅額交易
2022/06/30	75.7	73.62	29.6	73.46	73.40	46.1	7,927	0.58%
2022/06/29	9.2	74.75	29.5	74.75	74.80	-20.3	7,915	-0.26%
2022/06/28	49.2	74.95	16.5	75.10	74.80	32.6	7,956	0.41%
2022/06/27	30.2	75.08	23.9	75.41	75.50	6.3	8,050	0.08%
2022/06/24	34.8	74.37	82.8	74.40	74.50	-48	8,124	-0.59%
2022/06/23	80.9	72.26	96.8	72.53	72.70	-15.8	8,146	-0.19%
2022/06/22	105.2	73.56	81.6	72.89	72.70	23.5	8,246	0.29%	大買/
2022/06/21	72.8	73.90	130.5	74.33	74.40	-57.7	8,256	-0.70%	大賣/
2022/06/20	81	73.54	40.4	73.38	72.60	40.7	8,320	0.49%
2022/06/17	128	74.93	80.2	74.97	74.30	47.7	8,386	0.57%	大買/
2022/06/16	143.2	76.77	25.8	76.80	75.70	117.3	8,421	1.39%	大買/鉅額交易
2022/06/15	97.5	77.28	51.3	77.27	77.00	46.2	8,689	0.53%
2022/06/14	84.3	75.98	107.7	76.59	77.30	-23.4	8,740	-0.27%	大賣/
2022/06/13	250	76.42	88.9	76.20	75.70	161.1	8,821	1.83%	大買/鉅額交易
2022/06/10	59.7	78.31	92.6	78.40	78.50	-32.8	8,757	-0.38%
2022/06/09	36.1	78.29	82.6	78.27	78.40	-46.5	8,756	-0.53%
2022/06/08	73.5	78.03	61.6	77.98	77.90	11.9	8,770	0.14%
2022/06/07	118.3	77.52	56.3	77.74	77.80	62.1	8,799	0.71%	大買/
2022/06/06	80.3	76.79	161.4	77.02	77.60	-81.2	8,844	-0.92%	大賣/
2022/06/02	53.5	75.97	129.2	76.10	76.20	-75.7	8,997	-0.84%	大賣/
2022/06/01	169.1	76.50	174.2	76.46	76.10	-5.2	9,142	-0.06%	大買/大賣/
2022/05/31	102	74.99	77.6	75.61	77.10	24.3	9,138	0.27%	大買/
2022/05/30	112	74.37	143.4	74.48	75.00	-31.3	9,004	-0.35%	大買/大賣/
2022/05/27	17.4	72.73	75.1	72.84	72.80	-57.7	8,955	-0.64%
2022/05/26	74.7	72.31	40	72.28	72.00	34.7	9,021	0.38%
2022/05/25	75.2	72.49	45.9	72.31	72.50	29.3	9,173	0.32%
2022/05/24	107.8	72.29	8.3	72.27	71.70	99.5	9,462	1.05%	大買/
2022/05/23	31.4	72.73	48.2	72.87	72.70	-16.9	9,605	-0.18%
2022/05/20	51.2	72.50	88.2	72.86	72.70	-36.9	9,745	-0.38%
2022/05/19	152.8	71.97	55.8	72.01	71.90	96.9	9,872	0.98%	大買/
2022/05/18	181.2	72.86	134.2	73.34	73.80	47.1	9,887	0.48%	大買/大賣/
2022/05/17	35.1	70.33	40.2	70.77	71.30	-5.1	9,881	-0.05%
2022/05/16	204.1	70.57	245.1	70.74	70.20	-41	9,838	-0.42%	大買/大賣/
2022/05/13	201.1	70.19	146.3	70.47	71.50	54.8	9,759	0.56%	大買/大賣/
2022/05/12	192.6	71.16	248.3	70.95	69.80	-55.7	9,667	-0.58%	大買/大賣/
2022/05/11	146.9	73.80	60.1	73.69	73.40	86.9	9,487	0.92%	大買/
2022/05/10	118.8	73.49	121.3	73.59	74.30	-2.5	9,478	-0.03%	大買/大賣/
2022/05/09	272.6	75.39	150.3	75.31	74.00	122.3	9,401	1.30%	大買/大賣/鉅額交易
2022/05/06	142	75.98	225.2	75.93	76.40	-83.2	9,293	-0.90%	大買/大賣/
2022/05/05	486	77.62	433.4	77.78	77.70	52.5	9,294	0.56%	大買/大賣/
2022/05/04	109.8	79.89	161.8	80.01	80.30	-52	8,937	-0.58%	大買/大賣/
2022/05/03	236.9	79.45	228.8	79.61	79.60	8.1	8,877	0.09%	大買/大賣/
2022/04/29	122.4	78.09	108.7	78.12	78.30	13.7	8,755	0.16%	大買/大賣/
2022/04/28	287.1	77.95	174.8	77.89	77.50	112.3	8,743	1.28%	大買/大賣/鉅額交易
2022/04/27	1,379.8	77.73	1,309.4	77.74	78.90	70.4	8,590	0.82%	大買/大賣/
2022/04/26	60	74.50	47.1	74.50	74.50	12.9	7,745	0.17%
2022/04/25	148.7	67.45	130.2	67.41	67.80	18.5	7,794	0.24%	大買/大賣/
2022/04/22	81.7	69.06	49.9	69.17	69.10	31.8	7,749	0.41%
2022/04/21	62.7	70.10	21.4	70.21	69.90	41.3	7,781	0.53%
2022/04/20	85.7	70.04	26.2	70.38	70.30	59.5	7,799	0.76%
2022/04/19	113	70.64	25.4	70.60	70.20	87.6	7,905	1.11%	大買/
2022/04/18	179.5	70.43	135.7	70.38	69.80	43.7	8,173	0.54%	大買/大賣/
2022/04/15	80.2	72.73	63.5	72.80	72.50	16.6	8,063	0.21%
2022/04/14	68.3	73.96	31.2	74.75	73.80	37.1	8,033	0.46%
2022/04/13	75.2	74.35	49.9	74.32	74.30	25.3	8,065	0.31%
2022/04/12	328.9	74.62	277.8	74.40	73.20	51.1	8,002	0.64%	大買/大賣/
2022/04/11	129.7	78.34	48.1	78.10	77.80	81.7	7,785	1.05%	大買/
2022/04/08	31.5	78.46	107.5	78.61	79.10	-76	7,767	-0.98%	大賣/
2022/04/07	132.4	78.60	84.9	78.54	77.50	47.5	7,746	0.61%	大買/
2022/04/06	40.8	78.60	40.6	78.90	79.80	0.2	7,673	0.00%
2022/04/01	41.9	78.90	22.9	78.97	79.10	19.1	7,626	0.25%
2022/03/31	52.4	78.86	90.6	79.11	79.30	-38.2	7,628	-0.50%
2022/03/30	130	79.34	71.7	79.38	79.10	58.3	7,624	0.76%	大買/
2022/03/29	75.6	78.54	99.6	78.75	79.20	-24	7,527	-0.32%
2022/03/28	124.2	76.40	54.8	76.56	77.20	69.4	7,434	0.93%	大買/
2022/03/25	89.7	76.78	125.1	76.47	77.20	-35.4	7,414	-0.48%	大賣/
2022/03/24	67.7	75.12	91.1	75.12	75.10	-23.3	7,271	-0.32%
2022/03/23	95.1	73.94	124.4	74.32	74.90	-29.4	7,250	-0.41%	大賣/
2022/03/22	42.3	73.09	185.7	73.02	73.60	-143.4	7,157	-2.00%	大賣/鉅額交易
2022/03/21	133.7	71.97	72.6	72.62	71.90	61	7,055	0.86%	大買/
2022/03/18	33.5	71.35	57.9	72.07	73.00	-24.4	6,990	-0.35%
2022/03/17	51.9	70.55	26.1	70.65	70.80	25.8	6,786	0.38%
2022/03/16	194.4	70.36	72.6	70.27	70.10	121.8	6,737	1.81%	大買/鉅額交易
2022/03/15	73.1	71.82	74.4	71.97	71.70	-1.3	6,594	-0.02%
2022/03/14	48.5	72.13	41.6	72.34	72.10	6.9	6,578	0.11%
2022/03/11	35.7	71.43	56.7	71.57	72.10	-20.9	6,614	-0.32%
2022/03/10	76.4	71.62	48.1	71.72	71.90	28.2	6,630	0.43%
2022/03/09	113.3	69.31	76.7	69.53	69.90	36.5	6,627	0.55%	大買/
2022/03/08	284.3	68.49	240.1	68.73	67.60	44.2	6,590	0.67%	大買/大賣/
2022/03/07	249	70.97	96.6	70.85	70.60	152.5	6,421	2.37%	大買/鉅額交易
2022/03/04	130.3	73.41	41.5	73.56	73.30	88.8	6,411	1.39%	大買/
2022/03/03	128.8	73.45	63.1	73.61	73.60	65.7	6,550	1.00%	大買/
2022/03/02	38.6	71.82	44.5	72.07	72.40	-5.9	6,620	-0.09%
2022/03/01	136.5	71.62	72.5	71.67	72.00	64	6,599	0.97%	大買/
2022/02/25	208.8	71.79	156.9	71.74	71.60	51.9	6,532	0.79%	大買/大賣/
2022/02/24	364.6	73.24	224.7	73.06	71.50	139.9	6,388	2.19%	大買/大賣/鉅額交易
2022/02/23	132.9	73.77	231	73.82	74.40	-98	6,141	-1.60%	大買/大賣/
2022/02/22	230.3	71.17	118.7	71.32	71.80	111.6	6,098	1.83%	大買/大賣/鉅額交易
2022/02/21	154	70.65	191.4	70.91	71.90	-37.4	5,982	-0.63%	大買/大賣/
2022/02/18	62.8	69.25	137.7	69.48	69.90	-74.9	5,863	-1.28%	大賣/
2022/02/17	71	68.70	118.4	68.72	68.80	-47.4	5,808	-0.82%	大賣/
2022/02/16	39.5	67.89	47.2	67.88	67.80	-7.7	5,947	-0.13%
2022/02/15	60.6	67.90	33.4	67.97	67.50	27.2	6,047	0.45%
2022/02/14	101.6	67.66	25.7	67.62	67.50	75.9	6,087	1.25%	大買/
2022/02/11	48.9	68.57	38.3	68.60	68.90	10.6	6,110	0.17%
2022/02/10	73.3	67.96	122.3	68.19	68.80	-49	6,203	-0.79%	大賣/
2022/02/09	54.4	67.68	43.7	67.76	67.70	10.7	6,179	0.17%
2022/02/08	48.8	67.61	102.1	67.65	67.70	-53.4	6,283	-0.85%	大賣/
2022/02/07	106	66.66	145	66.92	67.20	-39	6,266	-0.62%	大買/大賣/
2022/01/26	46.8	63.65	42.3	63.65	63.70	4.5	6,224	0.07%
2022/01/25	85.9	63.47	60.9	63.39	63.40	25	6,480	0.39%
2022/01/24	69	63.74	63.2	63.66	64.40	5.8	6,577	0.09%
2022/01/21	124.8	65.10	134.7	65.16	64.80	-9.9	6,731	-0.15%	大買/大賣/
2022/01/20	49	65.97	41	66.23	66.30	8	6,874	0.12%
2022/01/19	49.2	66.37	43.9	66.32	66.00	5.3	7,402	0.07%
2022/01/18	29.3	67.02	106.6	67.19	67.00	-77.3	7,750	-1.00%	大賣/
2022/01/17	26.4	66.60	42.4	66.69	66.80	-16	7,872	-0.20%
2022/01/14	104.2	66.22	48.4	66.32	66.00	55.8	8,057	0.69%	大買/
2022/01/13	39.9	66.38	44.9	66.75	67.00	-5.1	8,087	-0.06%
2022/01/12	186.3	66.39	114.5	66.58	66.50	71.8	8,079	0.89%	大買/大賣/
2022/01/11	143.5	65.88	336.5	65.95	67.00	-193	7,972	-2.42%	大買/大賣/鉅額交易
2022/01/10	22	63.12	41.9	63.34	63.90	-19.9	7,738	-0.26%
2022/01/07	43.4	63.10	10.2	63.24	62.80	33.1	7,732	0.43%
2022/01/06	54.7	63.71	93	63.94	63.60	-38.3	7,738	-0.49%
2022/01/05	25.5	62.89	20.9	62.97	63.10	4.7	7,746	0.06%
2022/01/04	113.8	62.89	23	62.87	63.20	90.8	7,864	1.15%	大買/
2022/01/03	44.1	63.53	71.3	63.58	63.60	-27.2	7,931	-0.34%
2021/12/30	38.2	63.80	41.8	63.73	63.80	-3.6	7,940	-0.05%
2021/12/29	18.9	63.35	76.6	63.42	63.50	-57.7	8,031	-0.72%
2021/12/28	33.5	62.90	30.9	62.91	63.00	2.6	8,085	0.03%
2021/12/27	62.3	63.14	20.7	63.16	63.00	41.6	8,192	0.51%
2021/12/24	68.2	63.41	65.5	63.19	63.30	2.7	8,294	0.03%
2021/12/23	43.1	62.35	29.5	62.37	62.50	13.6	8,336	0.16%
2021/12/22	49.1	62.38	11.2	62.35	62.00	37.8	8,446	0.45%
2021/12/21	91	62.41	61.2	62.41	62.40	29.8	8,678	0.34%
2021/12/20	47	61.28	134.5	61.23	61.40	-87.6	9,124	-0.96%	大賣/
2021/12/17	45.3	61.50	46.3	61.47	61.30	-1	9,432	-0.01%
2021/12/16	58.7	61.91	46	61.72	61.80	12.7	10,123	0.13%
2021/12/15	41.3	61.54	39.1	61.83	61.90	2.2	10,653	0.02%
2021/12/14	68.3	61.35	64.9	61.09	61.00	3.3	10,919	0.03%
2021/12/13	198.4	62.28	227.3	62.12	61.60	-29	11,008	-0.26%	大買/大賣/
2021/12/10	68.8	63.39	33.8	63.45	63.20	35	11,117	0.32%
2021/12/09	16.3	64.13	32.9	64.23	64.00	-16.5	11,358	-0.15%
2021/12/08	61.9	64.59	23.2	64.42	64.10	38.7	11,789	0.33%
2021/12/07	75.7	63.97	80.8	64.03	64.40	-5.1	12,028	-0.04%
2021/12/06	83.7	62.99	34.9	63.01	63.00	48.8	12,160	0.40%
2021/12/03	77.6	63.65	20.4	63.81	63.40	57.2	12,276	0.47%
2021/12/02	93.5	63.99	38.3	63.85	63.70	55.2	12,428	0.44%
2021/12/01	21.3	64.57	41	64.38	64.80	-19.8	12,676	-0.16%
2021/11/30	83.3	64.74	32.4	65.00	64.20	50.9	12,675	0.40%
2021/11/29	139.1	63.29	171.2	63.38	63.80	-32.1	12,668	-0.25%	大買/大賣/
2021/11/26	252.7	65.33	89	65.18	64.90	163.7	12,667	1.29%	大買/鉅額交易
2021/11/25	67.6	66.90	51	66.96	66.70	16.6	12,678	0.13%
2021/11/24	58.3	66.61	95.6	66.88	66.90	-37.2	12,709	-0.29%
2021/11/23	54.3	66.57	40.1	66.74	66.50	14.2	12,738	0.11%
2021/11/22	60.2	66.78	40.9	66.73	66.70	19.2	12,707	0.15%
2021/11/19	289.2	67.63	229.2	67.62	67.10	60	12,660	0.47%	大買/大賣/
2021/11/18	68.3	68.80	38.1	68.76	68.70	30.3	12,521	0.24%
2021/11/17	95.2	68.49	71.5	68.65	68.90	23.7	12,501	0.19%
2021/11/16	125.2	68.51	132.5	68.53	68.50	-7.3	12,484	-0.06%	大買/大賣/
2021/11/15	330.7	69.40	273.5	69.55	69.00	57.2	12,470	0.46%	大買/大賣/
2021/11/12	103	67.81	142.4	67.80	68.50	-39.4	12,312	-0.32%	大買/大賣/
2021/11/11	141.1	66.70	45.7	66.78	66.70	95.4	12,278	0.78%	大買/
2021/11/10	146.4	67.04	77.7	67.03	66.80	68.7	12,311	0.56%	大買/
2021/11/09	198	66.93	136.4	67.07	67.50	61.6	12,330	0.50%	大買/大賣/
2021/11/08	99.2	67.40	205.3	67.31	67.50	-106.1	12,253	-0.87%	大賣/鉅額交易
2021/11/05	151	67.07	155.4	67.08	67.00	-4.4	12,270	-0.04%	大買/大賣/
2021/11/04	165.5	68.91	72.7	69.14	68.50	92.8	12,132	0.76%	大買/
2021/11/03	69.2	69.36	132.5	69.45	69.60	-63.3	12,059	-0.53%	大賣/
2021/11/02	307.9	68.78	342.7	68.69	68.20	-34.8	11,962	-0.29%	大買/大賣/
2021/11/01	270.4	71.04	193.9	70.83	70.90	76.6	11,713	0.65%	大買/大賣/
2021/10/29	241.5	71.05	299.6	71.19	70.90	-58.1	11,593	-0.50%	大買/大賣/
2021/10/28	365.4	69.88	371.2	69.82	69.90	-5.8	11,409	-0.05%	大買/大賣/
2021/10/27	1,043.8	69.23	955	69.37	69.90	88.8	11,209	0.79%	大買/大賣/
2021/10/26	414.8	65.78	471.9	65.78	67.20	-57	10,637	-0.54%	大買/大賣/
2021/10/25	263.4	61.30	238.4	61.39	61.90	25	10,289	0.24%	大買/大賣/
2021/10/22	225.1	60.01	205.9	59.93	60.80	19.2	10,202	0.19%	大買/大賣/
2021/10/21	103.6	58.13	67.3	58.13	58.20	36.4	10,106	0.36%	大買/
2021/10/20	96.2	57.04	97	56.77	57.30	-0.9	10,103	-0.01%
2021/10/19	29.7	56.32	30	56.58	57.00	-0.3	10,262	0.00%
2021/10/18	86.1	56.16	93	56.32	56.40	-6.9	10,314	-0.07%
2021/10/15	37.5	54.94	68.8	55.05	55.20	-31.3	10,382	-0.30%
2021/10/14	43.4	54.71	49.6	54.79	54.50	-6.2	10,443	-0.06%
2021/10/13	109.3	54.75	50.2	54.70	54.80	59.1	10,588	0.56%	大買/
2021/10/12	103.7	55.53	22.8	55.50	55.30	80.9	10,583	0.76%	大買/
2021/10/08	65.4	56.77	32.1	57.00	56.80	33.2	10,518	0.32%
2021/10/07	31.3	56.21	45.2	56.21	56.40	-13.9	10,529	-0.13%
2021/10/06	190.1	56.04	109.6	56.02	55.30	80.5	10,674	0.75%	大買/大賣/
2021/10/05	75.9	55.26	37.9	55.35	56.00	38	10,724	0.35%
2021/10/04	93.3	55.75	98.1	55.65	55.30	-4.8	10,856	-0.04%
2021/10/01	151.4	56.32	145.3	56.46	56.00	6.1	11,058	0.06%	大買/大賣/
2021/09/30	111.4	57.63	57.4	57.64	57.40	54.1	11,098	0.49%	大買/
2021/09/29	157.2	57.60	111.6	57.63	57.40	45.5	11,014	0.41%	大買/大賣/
2021/09/28	291.7	57.24	261.3	57.13	57.90	30.4	10,929	0.28%	大買/大賣/
2021/09/27	508	57.23	210.8	56.98	56.10	297.2	10,701	2.78%	大買/大賣/鉅額交易
2021/09/24	526.3	60.47	178	60.14	59.80	348.3	10,230	3.41%	大買/大賣/鉅額交易
2021/09/23	915.4	61.09	229.7	60.91	61.10	685.6	9,950	6.89%	大買/大賣/鉅額交易
2021/09/22	425.4	81.99	270.5	81.46	82.30	154.9	9,324	1.66%	大買/大賣/鉅額交易
2021/09/17	93	84.60	196.5	84.82	85.00	-103.5	9,002	-1.15%	大賣/鉅額交易
2021/09/16	259.2	84.31	169.7	83.90	83.90	89.5	8,754	1.02%	大買/大賣/
2021/09/15	304.1	84.13	287.9	84.20	84.60	16.2	8,643	0.19%	大買/大賣/
2021/09/14	335.1	82.13	322	82.17	83.50	13	8,435	0.15%	大買/大賣/
2021/09/13	476.8	82.37	392.2	82.19	81.50	84.6	8,187	1.03%	大買/大賣/
2021/09/10	280.2	79.93	172.2	80.45	81.20	108	7,808	1.38%	大買/大賣/鉅額交易
2021/09/09	130.3	76.46	125.4	76.47	78.50	4.9	7,588	0.06%	大買/大賣/
2021/09/08	208.9	75.42	140.9	75.28	75.10	67.9	7,397	0.92%	大買/大賣/
2021/09/07	194.7	74.59	170.1	74.39	76.10	24.6	7,242	0.34%	大買/大賣/
2021/09/06	255	73.28	116.3	73.19	73.60	138.7	7,053	1.97%	大買/大賣/鉅額交易
2021/09/03	46.9	70.17	93.3	69.96	69.90	-46.4	6,790	-0.68%
2021/09/02	174.7	70.24	200.5	70.12	69.40	-25.8	6,743	-0.38%	大買/大賣/
2021/09/01	154.3	70.68	98.5	70.97	71.30	55.8	6,592	0.85%	大買/
2021/08/31	98.5	68.04	61.6	68.23	69.30	36.9	6,396	0.58%
2021/08/30	80.6	67.38	38.1	67.48	67.60	42.5	6,261	0.68%
2021/08/27	61.2	66.27	68	66.34	66.90	-6.8	6,208	-0.11%
2021/08/26	27.8	65.35	53.9	65.40	65.30	-26.1	6,145	-0.42%
2021/08/25	17	65.15	39.9	65.21	65.40	-23	6,158	-0.37%
2021/08/24	76.3	64.66	21.7	64.61	64.80	54.6	6,142	0.89%
2021/08/23	24.3	64.48	59.3	64.58	64.80	-34.9	6,169	-0.57%
2021/08/20	70.9	63.30	55.1	63.11	63.00	15.8	6,168	0.26%
2021/08/19	65.4	64.18	57.2	64.33	63.60	8.2	6,197	0.13%
2021/08/18	65.9	63.89	47	63.71	65.40	18.8	6,155	0.31%
2021/08/17	79.9	64.63	78.8	64.68	63.50	1	6,094	0.02%
2021/08/16	131.7	66.50	99.9	66.31	65.90	31.8	6,041	0.53%	大買/
2021/08/13	91.8	67.45	97.4	67.73	67.80	-5.6	5,959	-0.09%
2021/08/12	38.7	65.75	40.3	66.01	67.00	-1.5	5,897	-0.03%
2021/08/11	48	65.34	76.2	65.25	65.30	-28.2	5,920	-0.48%
2021/08/10	66.6	64.76	18.5	64.76	64.50	48	5,951	0.81%
2021/08/09	46.9	64.87	13.5	65.02	64.90	33.4	6,139	0.54%
2021/08/06	18.5	64.50	12.1	64.64	64.70	6.4	6,274	0.10%
2021/08/05	36.3	64.75	30.9	64.97	64.70	5.3	6,402	0.08%
2021/08/04	20	64.64	20.9	64.80	65.00	-0.9	6,738	-0.01%
2021/08/03	66.1	63.89	16.9	63.66	64.30	49.2	6,917	0.71%
2021/08/02	11.7	62.72	15.5	62.97	63.60	-3.7	7,003	-0.05%
2021/07/30	26.4	62.40	9.4	62.50	62.40	17	6,997	0.24%
2021/07/29	58.9	61.89	32.8	61.99	62.20	26	7,027	0.37%
2021/07/28	68.6	61.18	201.9	60.69	61.40	-133.3	7,070	-1.89%	大賣/鉅額交易
2021/07/27	76.5	62.99	58.2	63.09	62.10	18.2	7,230	0.25%
2021/07/26	83.9	65.41	19	65.12	64.80	64.9	7,176	0.90%
2021/07/23	86.3	65.77	107.7	65.84	66.40	-21.4	7,135	-0.30%	大賣/
2021/07/22	114.4	64.96	38.6	65.00	65.00	75.8	6,977	1.09%	大買/
2021/07/21	128.1	65.23	77	65.41	65.10	51.1	6,938	0.74%	大買/
2021/07/20	83.8	65.70	62.9	65.78	65.80	20.9	6,906	0.30%
2021/07/19	132.7	67.00	101.4	66.86	66.60	31.4	6,888	0.46%	大買/大賣/
2021/07/16	76.6	64.90	46.1	65.25	65.60	30.5	6,921	0.44%
2021/07/15	48.8	64.42	37.1	64.52	64.80	11.7	6,945	0.17%
2021/07/14	89.5	63.31	74	62.90	63.30	15.5	6,955	0.22%
2021/07/13	183.6	64.91	52.2	64.66	64.00	131.4	7,001	1.88%	大買/鉅額交易
2021/07/12	107.2	64.46	88.7	64.74	65.40	18.5	6,962	0.27%	大買/
2021/07/09	173.9	62.77	92.9	62.74	62.90	81	6,865	1.18%	大買/
2021/07/08	171.1	61.34	128.1	61.43	62.90	43	6,744	0.64%	大買/大賣/
2021/07/07	93.1	58.64	171.8	58.96	59.10	-78.6	6,524	-1.21%	大賣/
2021/07/06	15.4	56.96	22.9	56.92	56.80	-7.5	6,403	-0.12%
2021/07/05	45.8	56.94	26.6	56.80	56.70	19.2	6,492	0.30%
2021/07/02	53.3	56.48	23.1	56.61	56.40	30.3	6,586	0.46%
2021/07/01	68.6	56.78	20.3	56.90	56.60	48.3	6,649	0.73%
2021/06/30	66.6	56.58	19.6	56.66	56.60	47	6,742	0.70%
2021/06/29	118.6	56.86	54.4	56.94	56.70	64.2	6,807	0.94%	大買/
2021/06/28	120.6	56.51	87.4	56.89	57.60	33.2	6,848	0.49%	大買/
2021/06/25	48.9	54.71	75.4	54.77	54.80	-26.5	6,779	-0.39%
2021/06/24	56.8	54.40	14	54.46	54.20	42.8	7,383	0.58%
2021/06/23	19.1	53.93	32.7	53.94	54.00	-13.6	7,402	-0.18%
2021/06/22	31.2	54.04	33.7	54.00	53.80	-2.5	7,489	-0.03%
2021/06/21	53.5	53.88	31.7	53.91	53.90	21.8	7,565	0.29%
2021/06/18	16.3	53.32	24.5	53.44	54.00	-8.2	7,566	-0.11%
2021/06/17	34.7	53.23	9.3	53.28	53.20	25.4	7,575	0.34%
2021/06/16	42.4	53.50	27.4	53.52	53.40	14.9	7,669	0.19%
2021/06/15	31.9	53.60	29	53.60	53.70	3	7,756	0.04%
2021/06/11	31.8	53.06	25.7	53.20	53.20	6.1	7,884	0.08%
2021/06/10	5.4	52.29	18.8	52.24	52.30	-13.4	7,938	-0.17%
2021/06/09	25	52.24	14.6	52.17	52.10	10.4	7,982	0.13%
2021/06/08	4.3	52.18	16.6	52.22	52.30	-12.2	8,079	-0.15%
2021/06/07	61.1	52.18	10.1	52.05	52.20	51	8,253	0.62%
2021/06/04	27.8	52.47	7.6	52.44	52.50	20.1	8,346	0.24%
2021/06/03	18.3	52.66	20	52.65	52.70	-1.6	8,488	-0.02%
2021/06/02	28.6	52.49	44.8	52.46	52.50	-16.2	8,578	-0.19%
2021/06/01	27.3	52.43	21.4	52.43	52.50	5.9	8,588	0.07%
2021/05/31	53.4	52.47	33.4	52.46	52.50	20.1	8,689	0.23%
2021/05/28	37.4	52.36	17.9	52.33	52.40	19.5	8,738	0.22%
2021/05/27	27.6	51.55	19.6	51.77	52.00	8	8,795	0.09%
2021/05/26	23.4	51.66	20.1	51.57	51.80	3.3	8,838	0.04%
2021/05/25	20	51.65	14.3	51.72	51.70	5.7	8,879	0.06%
2021/05/24	30.3	51.54	11.5	51.49	51.50	18.8	8,946	0.21%
2021/05/21	8.7	51.47	56.6	51.55	51.70	-47.8	9,023	-0.53%
2021/05/20	23.6	51.00	44.9	51.05	51.00	-21.3	9,068	-0.24%
2021/05/19	47.6	51.31	42.2	51.48	51.20	5.4	9,040	0.06%
2021/05/18	49.9	50.31	72.8	50.49	51.00	-22.8	9,037	-0.25%
2021/05/17	175.6	49.16	87.8	49.23	48.45	87.9	8,988	0.98%	大買/
2021/05/14	75.4	51.30	66.9	51.25	51.00	8.5	8,783	0.10%
2021/05/13	92.6	49.63	98.5	49.66	49.85	-6	8,642	-0.07%
2021/05/12	151.6	50.88	125.5	50.53	50.20	26.1	8,526	0.31%	大買/大賣/
2021/05/11	139.5	54.21	118.7	54.34	53.80	20.8	8,165	0.25%	大買/大賣/
2021/05/10	82.3	54.16	75.5	54.11	54.60	6.8	7,961	0.09%
2021/05/07	45.6	53.17	31.1	53.12	53.50	14.5	7,907	0.18%
2021/05/06	55	53.06	21.6	52.97	53.00	33.5	7,904	0.42%
2021/05/05	41.9	52.63	61.6	52.73	52.50	-19.7	7,852	-0.25%
2021/05/04	177.9	52.77	141	52.71	52.20	36.9	7,773	0.47%	大買/大賣/
2021/05/03	27.8	53.19	46.2	53.25	53.10	-18.3	7,497	-0.24%
2021/04/29	39.1	53.35	12.2	53.36	53.10	26.9	7,427	0.36%
2021/04/28	22	53.72	12.6	53.72	53.70	9.4	7,378	0.13%
2021/04/27	46.3	53.88	15.3	53.96	54.10	30.9	7,421	0.42%
2021/04/26	27.8	54.14	44.1	54.22	54.30	-16.3	7,393	-0.22%
2021/04/23	31.5	52.76	22.7	52.93	53.20	8.8	7,335	0.12%
2021/04/22	72.2	53.98	93.3	53.54	52.70	-21.2	7,311	-0.29%
2021/04/21	37.8	53.76	36.6	53.30	54.10	1.2	7,133	0.02%
2021/04/20	52.8	52.89	33.5	52.88	53.10	19.4	7,055	0.27%
2021/04/19	85.2	52.90	50.8	52.78	53.10	34.4	7,025	0.49%
2021/04/16	70.9	50.58	79.6	50.42	51.40	-8.7	6,894	-0.13%
2021/04/15	31	49.96	67.1	50.14	50.10	-36	6,783	-0.53%
2021/04/14	56	49.72	63.8	49.51	49.55	-7.7	6,728	-0.11%
2021/04/13	44.7	50.11	56	50.20	49.85	-11.3	6,716	-0.17%
2021/04/12	106.6	49.78	77	49.80	49.95	29.6	6,649	0.44%	大買/
2021/04/09	40	49.41	32.8	49.40	49.45	7.2	6,629	0.11%
2021/04/08	65	49.90	30.6	50.06	49.80	34.4	6,544	0.52%
2021/04/07	40	49.99	39.7	49.99	50.00	0.3	6,455	0.00%
2021/04/06	70.1	49.94	60.2	50.01	50.00	9.9	6,395	0.15%
2021/04/01	52.6	49.56	39.9	49.64	49.60	12.7	6,285	0.20%
2021/03/31	49.2	49.37	79.7	49.43	49.50	-30.5	6,175	-0.49%
2021/03/30	50.2	48.64	83	48.76	48.90	-32.8	6,036	-0.54%
2021/03/29	383.2	48.77	291.5	48.70	48.85	91.7	5,902	1.55%	大買/大賣/
2021/03/26	30.7	45.50	27.3	45.60	45.75	3.4	5,279	0.06%
2021/03/25	4.8	44.97	31.3	44.99	45.20	-26.5	5,226	-0.51%
2021/03/24	93.7	44.78	22.3	44.60	44.40	71.4	5,136	1.39%
2021/03/23	26.2	44.88	15.7	44.93	45.20	10.5	5,052	0.21%
2021/03/22	43	44.51	27.9	44.55	44.85	15.1	5,014	0.30%
2021/03/19	34	44.41	40.2	44.45	44.55	-6.2	4,970	-0.12%
2021/03/18	58.6	45.19	25.4	45.17	45.15	33.2	4,895	0.68%
2021/03/17	61.5	45.20	43.3	45.23	45.30	18.2	4,839	0.38%
2021/03/16	36.2	44.22	43.3	44.26	44.40	-7.2	4,730	-0.15%
2021/03/15	18.7	43.43	31.2	43.41	43.75	-12.5	4,852	-0.26%
2021/03/12	43.1	43.49	32.3	43.48	43.30	10.8	4,930	0.22%
2021/03/11	76.6	43.97	66.3	43.97	43.80	10.3	4,909	0.21%
2021/03/10	39.2	43.88	21.8	43.95	43.85	17.5	4,774	0.37%
2021/03/09	39.3	43.17	24.9	43.33	43.50	14.4	4,695	0.31%
2021/03/08	18.9	42.58	43.8	42.60	42.75	-24.8	4,623	-0.54%
2021/03/05	25.6	42.08	28.5	42.14	42.15	-2.9	4,621	-0.06%
2021/03/04	23.7	42.22	18	42.23	42.20	5.7	4,853	0.12%
2021/03/03	17.7	41.68	18.6	41.89	42.05	-0.9	4,788	-0.02%
2021/03/02	50.7	41.81	33.9	42.01	41.60	16.8	4,714	0.36%
2021/02/26	12.9	41.50	22.5	41.54	41.70	-9.7	4,687	-0.21%
2021/02/25	4.8	41.56	39.2	41.65	41.65	-34.4	4,612	-0.75%
2021/02/24	47.4	41.68	15	41.83	41.45	32.3	4,608	0.70%
2021/02/23	13.6	41.61	36.6	41.66	41.75	-23	4,563	-0.50%
2021/02/22	22.9	41.16	43.4	41.17	41.20	-20.5	4,583	-0.45%
2021/02/19	10.5	40.67	19.2	40.80	40.90	-8.7	4,526	-0.19%
2021/02/18	29.1	40.77	43.8	40.79	40.90	-14.7	4,534	-0.32%
2021/02/17	9.5	40.17	24.6	40.14	40.20	-15.1	4,507	-0.33%
2021/02/05	28.4	39.43	25.9	39.47	39.50	2.5	4,506	0.06%
2021/02/04	19.1	39.09	8.6	39.12	39.45	10.5	4,576	0.23%
2021/02/03	18.5	39.24	3.7	39.44	39.10	14.8	4,711	0.31%
2021/02/02	5.7	39.28	10.2	39.22	39.25	-4.5	4,806	-0.09%
2021/02/01	5.7	38.76	7	38.88	38.80	-1.3	4,840	-0.03%
2021/01/29	26	39.00	23.2	38.88	38.75	2.8	4,864	0.06%
2021/01/28	10.7	39.26	7	39.30	39.25	3.8	4,838	0.08%
2021/01/27	27.6	39.64	5	39.70	39.50	22.5	4,832	0.47%
2021/01/26	12.9	39.56	3.2	39.62	39.50	9.7	4,866	0.20%
2021/01/25	6.1	39.61	15.2	39.59	39.70	-9.2	4,884	-0.19%
2021/01/22	15.9	39.46	17.4	39.49	39.60	-1.5	4,948	-0.03%
2021/01/21	26	39.61	10.5	39.46	39.50	15.5	5,016	0.31%
2021/01/20	54.4	39.55	23.9	39.65	39.35	30.5	5,139	0.59%
2021/01/19	9.5	40.07	6.4	40.09	40.00	3.1	5,446	0.06%
2021/01/18	38.1	39.98	34.2	40.12	40.20	3.9	5,425	0.07%
2021/01/15	27.3	40.43	18.7	40.50	40.25	8.6	5,380	0.16%
2021/01/14	22.2	40.75	9.9	40.75	40.70	12.3	5,366	0.23%
2021/01/13	16.7	40.62	5.5	40.65	40.70	11.3	5,365	0.21%
2021/01/12	30.3	40.66	17.8	40.71	40.50	12.4	5,374	0.23%
2021/01/11	9.4	40.47	11.4	40.57	40.65	-2	5,350	-0.04%
2021/01/08	11.8	40.32	13.7	40.38	40.35	-1.9	5,361	-0.04%
2021/01/07	5	40.38	5	40.41	40.25	0	5,373	0.00%
2021/01/06	25.6	40.47	7.6	40.66	40.20	18	5,376	0.34%
2021/01/05	15.2	40.73	12.5	40.80	40.70	2.8	5,327	0.05%
2021/01/04	23.8	40.82	14.6	40.78	40.70	9.2	5,346	0.17%
2020/12/31	7.1	40.85	9.8	40.87	40.90	-2.7	5,360	-0.05%
2020/12/30	21.4	40.75	14.1	40.78	40.75	7.3	5,371	0.14%
2020/12/29	23.5	40.55	6.3	40.63	40.60	17.1	5,378	0.32%
2020/12/28	18.2	40.54	4.3	40.53	40.55	14	5,409	0.26%
2020/12/25	6	40.63	15.5	40.61	40.60	-9.5	5,433	-0.18%
2020/12/24	3.1	40.51	4.1	40.57	40.60	-1	5,530	-0.02%
2020/12/23	9.4	40.20	2.2	40.39	40.10	7.2	5,534	0.13%
2020/12/22	10.3	40.40	11.3	40.45	40.25	-1	5,545	-0.02%
2020/12/21	6.6	40.40	16.6	40.48	40.60	-10	5,573	-0.18%
2020/12/18	7.4	40.69	0.6	40.74	40.60	6.8	5,583	0.12%
2020/12/17	9.1	40.48	6.6	40.52	40.75	2.5	5,590	0.04%
2020/12/16	1.1	40.70	3.4	40.73	40.75	-2.3	5,582	-0.04%
2020/12/15	6.1	40.47	13	40.46	40.45	-6.9	5,575	-0.12%
2020/12/14	12.2	40.58	25.4	40.56	40.45	-13.2	5,559	-0.24%
2020/12/11	40.2	40.55	12.8	40.54	40.55	27.5	5,568	0.49%
2020/12/10	50.7	40.46	31.9	40.27	40.35	18.8	5,520	0.34%
2020/12/09	87.8	40.33	52.4	40.37	40.40	35.4	5,490	0.64%
2020/12/08	62.6	41.45	46.4	41.43	41.20	16.2	5,326	0.30%
2020/12/07	35.7	41.81	79.9	41.75	41.75	-44.3	5,223	-0.85%
2020/12/04	16.6	41.50	16.5	41.62	41.55	0.1	5,175	0.00%
2020/12/03	5.4	41.34	10.8	41.47	41.45	-5.4	5,148	-0.11%
2020/12/02	15.5	41.46	7.5	41.46	41.25	8	5,134	0.16%
2020/12/01	26.3	41.78	10.9	41.82	41.65	15.4	5,124	0.30%
2020/11/30	38.8	41.79	46.3	41.92	42.05	-7.6	5,073	-0.15%
2020/11/27	19.4	41.27	13	41.24	41.35	6.4	4,872	0.13%
2020/11/26	10.6	40.87	8.4	40.94	41.00	2.2	4,964	0.04%
2020/11/25	54.4	41.02	24.2	40.91	40.80	30.1	5,174	0.58%
2020/11/24	12	41.12	47.8	41.06	41.00	-35.7	5,340	-0.67%
2020/11/23	13.5	41.33	8.6	41.37	41.30	5	5,495	0.09%
2020/11/20	26.6	41.29	8.6	41.33	41.40	17.9	5,501	0.33%
2020/11/19	21.7	41.46	20.2	41.37	41.40	1.5	5,590	0.03%
2020/11/18	6.8	40.90	7.4	40.95	40.95	-0.6	5,553	-0.01%
2020/11/17	9.2	40.86	31.8	40.87	40.85	-22.6	5,622	-0.40%
2020/11/16	8.8	40.80	46	40.91	40.80	-37.1	5,871	-0.63%
2020/11/13	15	40.70	3.8	40.62	40.70	11.2	6,573	0.17%
2020/11/12	12.8	40.94	13.1	41.29	40.85	-0.4	6,742	-0.01%
2020/11/11	16.4	40.99	61.2	41.12	41.40	-44.8	6,913	-0.65%
2020/11/10	49.4	40.77	56.8	40.66	40.65	-7.4	6,835	-0.11%
2020/11/09	12.6	40.17	9	40.17	40.20	3.6	6,776	0.05%
2020/11/06	9.5	40.34	10.6	40.16	40.05	-1.1	6,781	-0.02%
2020/11/05	9.7	40.20	33.7	40.28	40.25	-24	6,780	-0.35%
2020/11/04	18.4	39.95	6	40.07	40.00	12.4	6,756	0.18%
2020/11/03	3.1	40.13	15.8	40.10	40.05	-12.7	6,766	-0.19%
2020/11/02	6	39.64	13.7	39.60	39.70	-7.7	6,788	-0.11%
2020/10/30	13	39.86	11.4	39.74	39.50	1.5	6,796	0.02%
2020/10/29	9.6	39.92	31.4	39.98	40.05	-21.8	6,757	-0.32%
2020/10/28	65.5	40.93	74.5	40.72	40.55	-9	6,752	-0.13%
2020/10/27	99.3	40.68	161.4	40.86	41.05	-62.1	6,679	-0.93%	大賣/
2020/10/26	14.6	38.76	5.5	38.81	38.75	9.1	6,324	0.14%
2020/10/23	4.1	38.76	11.5	38.83	38.70	-7.4	6,412	-0.12%
2020/10/22	3	38.58	9.3	38.66	38.85	-6.2	6,459	-0.10%
2020/10/21	18.7	38.68	3.1	38.66	38.55	15.5	6,530	0.24%
2020/10/20	20.1	38.65	4.3	38.78	38.50	15.8	6,543	0.24%
2020/10/19	7.2	38.52	17.6	38.54	38.55	-10.4	6,523	-0.16%
2020/10/16	12.6	38.36	6.1	38.36	38.20	6.5	6,513	0.10%
2020/10/15	23.2	38.65	17	38.84	38.55	6.2	6,509	0.10%
2020/10/14	9.3	38.94	1.2	38.95	38.95	8.1	6,508	0.12%
2020/10/13	4.4	38.87	3.8	38.92	38.95	0.6	6,644	0.01%
2020/10/12	20.7	38.89	4.9	39.03	38.85	15.8	6,755	0.23%
2020/10/08	3.3	39.33	4.3	39.51	39.30	-1	6,856	-0.01%
2020/10/07	10.8	39.85	13.7	39.87	39.75	-3	6,888	-0.04%
2020/10/06	7.7	39.82	12.9	39.78	39.90	-5.3	6,927	-0.08%
2020/10/05	15.5	39.41	18.8	39.32	39.25	-3.3	6,954	-0.05%
2020/09/30	7.4	38.75	22.2	38.80	38.90	-14.8	6,943	-0.21%
2020/09/29	37.7	38.86	7	38.89	38.85	30.7	6,951	0.44%
2020/09/28	28	39.55	10.3	39.61	39.40	17.7	6,890	0.26%
2020/09/25	7	39.44	5	39.60	39.30	2	6,921	0.03%
2020/09/24	21.1	39.51	26.8	39.63	39.40	-5.7	6,959	-0.08%
2020/09/23	28	40.48	10.2	40.51	40.20	17.8	7,020	0.25%
2020/09/22	14	40.91	6	40.81	40.85	8	7,024	0.11%
2020/09/21	4.5	41.43	4.2	41.54	41.40	0.3	7,034	0.00%
2020/09/18	2.1	41.65	4	41.68	41.70	-1.9	7,052	-0.03%
2020/09/17	4	41.58	5.1	41.64	41.50	-1.1	7,064	-0.02%
2020/09/16	6.3	41.57	21.2	41.71	41.65	-15	7,082	-0.21%
2020/09/15	4.2	41.44	8.5	41.46	41.45	-4.3	7,051	-0.06%
2020/09/14	9.2	41.55	10.2	41.59	41.55	-1.1	7,072	-0.01%
2020/09/11	4	41.36	56.4	41.39	41.30	-52.4	7,096	-0.74%
2020/09/10	15.2	41.25	10	41.29	41.10	5.2	7,073	0.07%
2020/09/09	8	41.12	15	41.10	41.40	-7	7,137	-0.10%
2020/09/08	3.1	41.44	9.1	41.40	41.40	-6	7,177	-0.08%
2020/09/07	27	41.79	16	41.72	41.45	11	7,272	0.15%
2020/09/04	21.2	41.22	19.1	41.34	41.50	2.1	7,403	0.03%
2020/09/03	34	41.77	17	41.79	41.80	17	7,475	0.23%
2020/09/02	21.1	41.65	30.9	41.53	41.45	-9.8	7,464	-0.13%
2020/09/01	68.3	42.12	33	42.11	41.85	35.3	7,474	0.47%
2020/08/31	90.5	42.74	37.3	42.84	43.20	53.2	7,377	0.72%
2020/08/28	62.4	42.20	67.1	41.98	42.20	-4.7	7,189	-0.07%
2020/08/27	53.2	39.97	45.1	39.89	40.05	8.1	7,080	0.11%
2020/08/26	52.4	39.24	17	39.18	39.35	35.3	6,946	0.51%
2020/08/25	55.2	39.07	49	38.98	39.00	6.2	6,912	0.09%
2020/08/24	39	37.90	11.1	37.91	37.85	27.9	6,825	0.41%
2020/08/21	22	38.17	21.1	38.27	38.25	0.9	6,772	0.01%
2020/08/20	142	38.04	92	37.76	37.45	50	6,713	0.74%	大買/
2020/08/19	458.9	37.92	93	38.61	39.05	365.9	6,444	5.68%	大買/鉅額交易
2020/08/18	37.8	54.62	28	54.69	54.70	9.8	5,689	0.17%
2020/08/17	16.3	54.00	17.3	54.18	54.40	-1.1	5,504	-0.02%
2020/08/14	5.1	53.08	4.5	53.24	53.10	0.6	5,306	0.01%
2020/08/13	1.1	53.03	9.2	53.26	53.40	-8.1	5,255	-0.15%
2020/08/12	61	52.60	6.7	52.64	53.00	54.3	5,247	1.03%
2020/08/11	15.1	52.94	14	53.06	52.70	1.1	5,238	0.02%
2020/08/10	1.1	53.20	3.4	53.29	53.30	-2.2	5,258	-0.04%
2020/08/07	14.3	53.19	4.1	53.07	53.00	10.2	5,258	0.19%
2020/08/06	47.2	53.65	3	53.53	53.40	44.2	5,230	0.84%
2020/08/05	27.5	52.71	3.3	52.62	53.00	24.3	5,195	0.47%
2020/08/04	19	52.21	6.1	52.05	52.20	12.9	5,175	0.25%
2020/08/03	18	52.09	23.1	51.92	52.20	-5.1	5,146	-0.10%
2020/07/31	9.1	50.54	6.1	51.00	50.80	3	5,063	0.06%
2020/07/30	3.4	49.68	3	49.84	50.10	0.4	5,001	0.01%
2020/07/29	15	49.44	22	49.23	49.50	-7	4,963	-0.14%
2020/07/28	4.5	46.42	5.3	46.47	47.00	-0.8	4,892	-0.02%
2020/07/27	21.1	47.27	13	47.03	46.40	8.1	4,893	0.17%
2020/07/24	7	48.70	2.3	49.06	48.50	4.7	4,848	0.10%
2020/07/23	1	49.45	2	49.45	49.45	-1	4,880	-0.02%
2020/07/22	3.1	50.16	0	0.00	49.90	3.1	4,941	0.06%
2020/07/21	6.3	49.59	3.7	50.09	50.20	2.5	4,939	0.05%
2020/07/20	11.1	49.14	14	49.02	48.95	-2.9	4,914	-0.06%
2020/07/17	31.1	49.70	14	50.05	49.55	17.1	4,874	0.35%
2020/07/16	14.3	51.46	12.2	51.55	51.20	2.1	4,761	0.04%
2020/07/15	11.1	53.87	4.1	53.97	53.80	6.9	4,637	0.15%
2020/07/14	12.2	53.75	8	53.87	54.00	4.2	4,523	0.09%
2020/07/13	8	53.75	15.2	53.48	53.60	-7.2	4,460	-0.16%
2020/07/10	16.1	53.32	11	53.10	53.00	5.1	4,428	0.11%
2020/07/09	12.1	54.41	9	54.40	54.30	3.1	4,373	0.07%
2020/07/08	5.1	54.20	19.1	54.51	54.60	-14	4,335	-0.32%
2020/07/07	12.1	54.01	7.1	54.13	54.20	5	4,296	0.12%
2020/07/06	8.1	53.90	4.4	53.94	54.10	3.6	4,287	0.09%
2020/07/03	29	53.66	20	53.67	53.50	9	4,273	0.21%
2020/07/02	10.3	53.00	16.1	53.74	54.00	-5.7	4,302	-0.13%
2020/07/01	13.2	51.54	7	51.59	51.70	6.2	4,350	0.14%
2020/06/30	5	50.62	13	50.85	51.10	-8	4,565	-0.18%
2020/06/29	11	50.23	0	0.00	50.30	11	4,533	0.24%
2020/06/24	4	50.62	5	50.70	50.60	-1	4,515	-0.02%
2020/06/23	4	50.45	4	50.43	50.60	0	4,522	0.00%
2020/06/22	4	50.30	15	50.36	50.50	-11	4,536	-0.24%
2020/06/19	15.1	50.23	15	50.33	50.20	0.1	4,583	0.00%
2020/06/18	15.1	50.19	5.1	50.31	50.30	10	4,597	0.22%
2020/06/17	7	49.89	7	49.85	49.85	0	4,584	0.00%
2020/06/16	11	50.16	3	50.40	50.20	8	4,617	0.17%
2020/06/15	8	50.06	13.2	50.18	49.95	-5.2	4,641	-0.11%
2020/06/12	16	49.31	20.6	49.34	49.80	-4.6	4,626	-0.10%
2020/06/11	41	50.73	36.2	50.49	50.10	4.8	4,573	0.11%
2020/06/10	38	51.16	25.1	51.08	51.40	12.9	4,436	0.29%
2020/06/09	16	49.51	15	49.51	49.40	1	4,373	0.02%
2020/06/08	19.3	49.14	12	49.42	49.60	7.3	4,375	0.17%
2020/06/05	7	48.61	7	48.75	48.75	0	4,314	0.00%
2020/06/04	11.5	48.09	4.8	48.15	48.20	6.7	4,284	0.16%
2020/06/03	17	48.31	6.3	48.36	48.30	10.7	4,290	0.25%
2020/06/02	7	46.83	5	46.39	47.30	2	4,169	0.05%
2020/06/01	5.1	46.10	4	46.11	46.05	1.1	4,098	0.03%
2020/05/29	10.3	45.69	10.7	45.71	45.70	-0.4	4,059	-0.01%
2020/05/28	8.2	45.99	2	46.18	45.75	6.2	3,998	0.15%
2020/05/27	10.6	45.94	3	45.97	46.10	7.5	3,962	0.19%
2020/05/26	4.2	45.65	3	45.67	45.75	1.2	3,934	0.03%
2020/05/25	3	44.83	20	45.30	45.30	-17	3,901	-0.44%
2020/05/22	7.5	45.32	0	0.00	45.00	7.5	3,892	0.19%
2020/05/21	3	45.75	7	45.66	45.80	-4	3,845	-0.11%
2020/05/20	6	45.04	3	45.13	45.00	3	3,794	0.08%
2020/05/19	0	0.00	16.1	45.15	45.25	-16.1	3,756	-0.43%
2020/05/18	3	44.62	4	44.63	44.65	-1	3,691	-0.03%
2020/05/15	3.1	44.61	6.2	44.45	44.35	-3.1	3,640	-0.09%
2020/05/14	6	43.81	6	43.80	43.65	0	3,569	0.00%
2020/05/13	1.6	44.01	1	43.95	44.10	0.6	3,538	0.02%
2020/05/12	10	43.99	4	44.10	43.85	6	3,524	0.17%
2020/05/11	8	44.31	2	44.23	44.30	6	3,489	0.17%
2020/05/08	5	43.93	5	43.95	43.95	0	3,459	0.00%
2020/05/07	1	43.85	5	43.55	43.90	-4	3,446	-0.12%
2020/05/06	3	43.53	7	43.56	43.55	-4	3,443	-0.12%
2020/05/05	5	43.71	2	43.75	43.80	3	3,424	0.09%
2020/05/04	4	43.79	1	43.75	43.75	3	3,409	0.09%
2020/04/30	18.1	44.58	8	44.51	44.60	10.1	3,406	0.30%
2020/04/29	5.1	44.73	1	44.30	44.65	4.1	3,369	0.12%
2020/04/28	12.2	43.68	11	43.33	43.95	1.2	3,313	0.04%
2020/04/27	1	42.15	12	42.60	42.75	-11	3,294	-0.33%
2020/04/24	5	41.78	3	41.85	41.70	2	3,219	0.06%
2020/04/23	0.1	41.65	1	41.60	41.60	-0.9	3,202	-0.03%
2020/04/22	3	41.00	5	40.80	41.55	-2	3,177	-0.06%
2020/04/21	5	41.56	0	0.00	41.20	5	3,165	0.16%
2020/04/20	1.2	41.78	0.2	41.90	41.85	1	3,117	0.03%
2020/04/17	14	41.98	6	42.23	41.80	8	3,106	0.26%
2020/04/16	1	41.60	2	41.73	41.95	-1	3,052	-0.03%
2020/04/15	5	42.09	8	42.07	41.95	-3	3,021	-0.10%
2020/04/14	1.3	41.50	0	0.00	41.65	1.3	2,977	0.04%
2020/04/13	7	41.37	1	41.30	41.25	6	2,954	0.20%
2020/04/10	2	41.48	2	41.33	41.45	0	2,942	0.00%
2020/04/09	5	41.42	8	41.95	41.30	-3	2,923	-0.10%
2020/04/08	13	41.59	4	41.50	41.75	9	2,875	0.31%
2020/04/07	8	41.58	12	41.63	41.30	-4	2,832	-0.14%
2020/04/06	68.2	41.97	15.3	41.96	41.95	52.9	2,735	1.93%
2020/04/01	27	41.93	2.7	42.00	42.00	24.3	2,553	0.95%
2020/03/30	1	34.30	0	0.00	34.75	1	2,288	0.04%
2020/03/27	0	0.00	7	34.58	34.80	-7	2,431	-0.29%
2020/03/26	5	33.47	1	33.75	33.75	4	2,530	0.16%
2020/03/25	4	32.90	11	32.31	33.40	-7	2,631	-0.27%
2020/03/24	1	31.65	0	0.00	31.45	1	2,628	0.04%
2020/03/23	0.5	30.15	0	0.00	30.10	0.5	2,638	0.02%
2020/03/20	3	31.37	0	0.00	31.20	3	2,635	0.11%
2020/03/19	16.3	30.20	1	30.30	30.10	15.3	2,616	0.58%
2020/03/18	1	33.95	0	0.00	33.40	1	2,512	0.04%
2020/03/17	2	33.98	0	0.00	34.05	2	2,453	0.08%
2020/03/16	2.2	37.14	2	36.45	35.90	0.2	2,400	0.01%
2020/03/13	5	35.90	44	35.76	37.45	-39	2,383	-1.64%
2020/03/12	20	40.13	0	0.00	39.40	20	2,313	0.86%
2020/03/11	0	0.00	1	41.00	40.70	-1	2,278	-0.04%
2020/03/10	8	39.98	0	0.00	40.35	8	2,289	0.35%
2020/03/09	6	40.96	0	0.00	40.30	6	2,273	0.26%
2020/03/06	0	0.00	1	41.80	41.75	-1	2,220	-0.05%
2020/03/05	0	0.00	1	42.35	42.60	-1	2,215	-0.05%
2020/03/04	4	41.70	1	41.80	41.95	3	2,247	0.13%
2020/03/03	3	41.60	1	41.70	41.65	2	2,272	0.09%
2020/03/02	4	40.85	0	0.00	41.15	4	2,277	0.18%
2020/02/25	2.4	41.65	0	0.00	41.75	2.4	2,344	0.10%
2020/02/21	0	0.00	1	42.45	42.30	-1	2,371	-0.04%
2020/02/20	6	43.10	5	43.00	42.70	1	2,404	0.04%
2020/02/19	0.3	42.95	0	0.00	42.95	0.3	2,428	0.01%
2020/02/18	0	0.00	3	42.42	42.55	-3	2,479	-0.12%
2020/02/17	0	0.00	4	42.60	42.55	-4	2,669	-0.15%
2020/02/13	5	42.75	0	0.00	42.75	5	2,708	0.18%
2020/02/12	1	42.65	0	0.00	42.60	1	2,724	0.04%
2020/02/10	1	42.05	1	41.90	42.00	0	2,754	0.00%
2020/02/07	9	42.13	0	0.00	42.10	9	2,780	0.32%
2020/02/06	5	42.65	0	0.00	42.70	5	2,780	0.18%
2020/02/05	1	41.95	3	41.65	42.05	-2	2,784	-0.07%
2020/02/04	2	41.65	3	41.78	41.70	-1	2,775	-0.04%
2020/01/30	3	43.55	0	0.00	42.10	3	2,738	0.11%
2020/01/20	2	45.48	2	45.40	45.45	0	2,685	0.00%
2020/01/16	5	45.07	0	0.00	44.95	5	2,734	0.18%
2020/01/15	1	45.05	0	0.00	45.10	1	2,781	0.04%
2020/01/10	0.6	44.85	2	44.83	44.95	-1.4	2,826	-0.05%
2020/01/09	2	44.50	2	44.75	44.65	0	2,887	0.00%
2020/01/08	2	44.28	1	44.20	44.10	1	2,905	0.03%
2020/01/07	0	0.00	2	44.68	44.60	-2	2,929	-0.07%
2020/01/06	4	44.74	0	0.00	44.60	4	2,928	0.14%
2019/12/30	1	45.50	0	0.00	45.50	1	2,964	0.03%
2019/12/26	1	45.20	0	0.00	45.15	1	2,932	0.03%
2019/12/25	1	45.15	2	45.20	45.20	-1	2,932	-0.03%
2019/12/24	1	44.45	1	44.60	44.70	0	2,909	0.00%
2019/12/23	2	44.45	3	44.45	43.90	-1	2,739	-0.04%
2019/12/20	1	43.90	0	0.00	43.90	1	2,586	0.04%
2019/12/19	3	44.28	0	0.00	44.30	3	2,435	0.12%
2019/12/18	4	45.09	0	0.00	44.90	4	2,377	0.17%
2019/12/17	1	45.50	0	0.00	45.60	1	2,336	0.04%
2019/12/16	0	0.00	0.6	45.80	45.80	-0.6	2,299	-0.03%
2019/12/13	1	45.50	1	45.45	45.60	0	2,247	0.00%
2019/12/12	1	45.50	0	0.00	45.55	1	2,231	0.04%
2019/12/05	1	45.85	0	0.00	45.85	1	2,159	0.05%
2019/12/04	2	45.95	2	46.18	46.30	0	2,119	0.00%
2019/11/29	2	45.90	2	45.88	45.60	0	2,116	0.00%
2019/11/27	0	0.00	0.4	46.35	46.45	-0.4	2,060	-0.02%
2019/11/25	1	46.60	0	0.00	46.75	1	1,976	0.05%
2019/11/22	1	46.50	1	46.50	46.45	0	1,992	0.00%
2019/11/21	1	46.85	1	46.80	46.85	0	1,970	0.00%
2019/11/20	1	47.10	1	46.90	47.00	0	1,955	0.00%
2019/11/19	0	0.00	1	47.70	47.40	-1	1,928	-0.05%
2019/11/18	3	48.30	2	48.20	47.65	1	1,887	0.05%
2019/11/15	2	48.25	3	48.22	48.15	-1	1,869	-0.05%
2019/11/14	15	48.38	5	48.30	48.30	10	1,824	0.55%
2019/11/13	1.4	45.81	2	45.55	45.80	-0.6	1,658	-0.04%
2019/11/12	1	46.55	5	46.56	46.70	-4	1,703	-0.23%
2019/11/11	1	47.05	0	0.00	46.75	1	1,759	0.06%
2019/11/08	2	47.75	0	0.00	47.35	2	1,751	0.11%
2019/11/07	1	47.45	0	0.00	47.45	1	1,768	0.06%
2019/11/06	1	47.10	1	47.05	47.45	0	1,752	0.00%
2019/11/05	1	46.60	0	0.00	46.70	1	1,727	0.06%
2019/11/04	1	46.60	0	0.00	46.60	1	1,735	0.06%
2019/11/01	2	46.35	0	0.00	46.50	2	1,738	0.12%
2019/10/31	0	0.00	1	46.60	46.50	-1	1,751	-0.06%
2019/10/29	0	0.00	2	46.43	45.90	-2	1,724	-0.12%
2019/10/28	3	46.28	1	46.50	46.60	2	1,706	0.12%
2019/10/25	0	0.00	1	46.55	46.55	-1	1,690	-0.06%
2019/10/24	1	46.50	1	46.40	46.75	0	1,682	0.00%
2019/10/23	0	0.00	3	45.80	45.95	-3	1,629	-0.18%
2019/10/22	6	45.75	5	45.40	45.25	1	1,598	0.06%
2019/10/18	2	45.48	0	0.00	45.50	2	1,569	0.13%
2019/10/17	2	44.90	6.2	44.71	45.30	-4.2	1,529	-0.27%
2019/10/16	7	44.46	0	0.00	44.45	7	1,472	0.48%
2019/10/15	1	44.05	1	44.25	44.30	0	1,464	0.00%
2019/10/14	1.8	43.38	0	0.00	43.30	1.8	1,437	0.13%
2019/10/09	0	0.00	2	43.50	43.35	-2	1,432	-0.14%
2019/10/08	2	43.28	0	0.00	43.60	2	1,423	0.14%
2019/10/07	0	0.00	3	42.70	42.95	-3	1,396	-0.21%
2019/10/04	0	42.05	0	0.00	42.25	0	1,366	0.00%
2019/09/27	0	0.00	1	41.85	41.50	-1	1,438	-0.07%
2019/09/26	1	42.10	0	0.00	41.85	1	1,442	0.07%
2019/09/23	0	0.00	3	42.05	41.95	-3	1,463	-0.20%
2019/09/18	0	0.00	1	43.00	43.15	-1	1,595	-0.06%
2019/09/16	0	0.00	1	43.30	43.45	-1	1,866	-0.05%
2019/09/10	1	42.95	0	0.00	43.00	1	1,990	0.05%
2019/09/09	1	42.90	0	0.00	42.95	1	1,997	0.05%
2019/09/05	3	43.20	2	43.25	43.10	1	2,019	0.05%
2019/09/04	2	42.83	1	43.05	43.00	1	2,019	0.05%
2019/09/03	2.1	42.83	1	42.85	42.50	1.1	2,025	0.05%
2019/09/02	0	0.00	3	42.80	42.85	-3	2,029	-0.15%
2019/08/23	0	0.00	1	43.00	43.10	-1	2,017	-0.05%
2019/08/22	0	0.00	1	43.20	43.20	-1	2,021	-0.05%
2019/08/21	2	42.45	0	0.00	42.85	2	2,063	0.10%
2019/08/19	0	0.00	1	42.90	43.05	-1	2,052	-0.05%
2019/08/15	1	43.05	2	43.18	43.40	-1	2,022	-0.05%
2019/08/14	2	42.98	0	0.00	42.75	2	1,953	0.10%
2019/08/13	0	0.00	1	42.40	42.55	-1	1,897	-0.05%
2019/08/12	0	0.00	3	41.90	42.40	-3	1,881	-0.16%
2019/08/08	1	41.00	0	0.00	41.10	1	1,867	0.05%
2019/08/05	2	40.25	1	40.05	40.00	1	1,920	0.05%
2019/07/30	0.7	41.50	0	0.00	41.50	0.7	1,962	0.04%
2019/07/29	0	0.00	1	41.95	42.00	-1	1,968	-0.05%
2019/07/26	1	41.50	0	0.00	41.90	1	1,967	0.05%
2019/07/25	0	0.00	0.8	41.55	41.75	-0.8	1,968	-0.04%
2019/07/24	0.3	41.20	0	0.00	41.05	0.3	1,976	0.02%
2019/07/23	9	41.75	0	0.00	41.70	9	1,963	0.46%
2019/07/22	1	42.00	0	0.00	42.20	1	1,966	0.05%
2019/07/19	1	42.00	2	42.20	41.85	-1	1,976	-0.05%
2019/07/18	0	0.00	1	41.35	41.60	-1	1,987	-0.05%
2019/07/17	0	0.00	2	41.75	41.35	-2	1,998	-0.10%
2019/07/16	1	41.80	4	41.88	41.85	-3	1,986	-0.15%
2019/07/15	1	42.00	0	0.00	42.00	1	2,014	0.05%
2019/07/12	1	42.25	0	0.00	42.30	1	2,069	0.05%
2019/07/10	1	42.50	1	42.30	42.55	0	2,116	0.00%
2019/07/08	3	42.65	0	0.00	42.50	3	2,145	0.14%
2019/07/03	0	0.00	1	44.25	44.25	-1	2,199	-0.05%
2019/07/02	1	44.00	1	44.00	43.90	0	2,245	0.00%
2019/06/28	0	0.00	1	44.65	44.40	-1	2,274	-0.04%
2019/06/25	2	45.15	0	0.00	46.25	2	2,402	0.08%
2019/06/21	0	0.00	1	44.40	44.40	-1	2,139	-0.05%
2019/06/20	2	44.15	5	44.15	44.20	-3	2,005	-0.15%
2019/06/19	1	43.15	0	0.00	43.65	1	1,965	0.05%
2019/06/17	0	0.00	3	41.80	42.20	-3	1,881	-0.16%
2019/06/14	0	0.00	1	41.45	41.40	-1	1,879	-0.05%
2019/06/12	0	0.00	5	42.22	42.20	-5	1,923	-0.26%
2019/06/11	0.2	42.05	2	42.00	42.20	-1.9	1,914	-0.10%
2019/06/10	0.3	41.10	1	41.35	41.30	-0.7	1,893	-0.04%
2019/06/06	2	40.80	0	0.00	40.70	2	1,889	0.11%
2019/06/05	2.4	41.16	0	0.00	40.90	2.4	1,907	0.12%
2019/06/04	1	40.75	0	0.00	40.95	1	1,909	0.05%
2019/06/03	1	41.20	0	0.00	41.10	1	1,872	0.05%
2019/05/31	1	40.80	0	0.00	40.90	1	1,875	0.05%
2019/05/28	1	41.10	0	0.00	40.75	1	1,887	0.05%
2019/05/24	1	40.35	0	0.00	40.15	1	1,842	0.05%
2019/05/22	0	0.00	1	40.60	40.65	-1	1,866	-0.05%
2019/05/21	0.1	40.85	0	0.00	40.75	0.1	1,887	0.00%
2019/05/14	1	40.00	0	0.00	39.90	1	1,882	0.05%
2019/05/13	0	0.00	5	40.00	39.60	-5	1,847	-0.27%
2019/05/10	1	40.10	0	0.00	40.45	1	1,834	0.05%
2019/05/09	4	39.94	0	0.00	39.90	4	1,843	0.22%
2019/05/08	2	40.90	0	0.00	40.90	2	1,814	0.11%
2019/05/07	0.1	41.70	0	0.00	41.65	0.1	1,797	0.00%
2019/05/06	0	0.00	2	41.63	41.60	-2	1,797	-0.11%
2019/04/30	2.1	42.16	0	0.00	42.40	2.1	1,792	0.12%
2019/04/29	1	41.95	0	0.00	41.80	1	1,781	0.06%
2019/04/26	2	41.70	0	0.00	41.65	2	1,777	0.11%
2019/04/25	1	41.90	0	0.00	42.00	1	1,769	0.06%
2019/04/23	2.1	42.15	0	0.00	42.20	2.1	1,757	0.12%
2019/04/22	3.2	42.52	1	42.85	42.50	2.2	1,735	0.13%
2019/04/18	2	41.75	0	0.00	41.75	2	1,696	0.12%
2019/04/11	4	44.00	0	0.00	43.50	4	1,579	0.25%
2019/04/03	5	45.07	0	0.00	45.05	5	1,400	0.36%
2019/03/29	1	45.15	0	0.00	46.60	1	1,337	0.07%
2019/03/28	3	46.67	0	0.00	46.60	3	1,231	0.24%
2019/03/27	3	47.87	0	0.00	47.45	3	1,229	0.24%
2019/03/25	1	47.90	1	47.70	47.85	0	1,222	0.00%
2019/03/20	0	0.00	1	48.60	48.75	-1	1,189	-0.08%
2019/03/19	1	48.55	1	48.65	48.65	0	1,189	0.00%
2019/03/08	1	48.15	0	0.00	47.80	1	1,168	0.09%
2019/03/06	2	49.00	3	49.07	49.25	-1	1,225	-0.08%
2019/02/26	0	0.00	1	48.65	48.70	-1	1,207	-0.08%
2019/02/20	1	48.30	3	48.23	48.10	-2	1,227	-0.16%
2019/02/19	0	0.00	1.3	47.92	47.85	-1.3	1,212	-0.11%
2019/02/18	0	0.00	2	47.55	47.60	-2	1,231	-0.16%
2019/02/15	0	0.00	0.6	46.80	46.80	-0.6	1,207	-0.05%
2019/02/14	2	46.95	1	47.00	46.95	1	1,216	0.08%
2019/02/11	3	46.80	0	0.00	46.75	3	1,228	0.24%
2019/01/17	1	46.60	0	0.00	46.60	1	1,279	0.08%
2019/01/14	2	46.30	0	0.00	46.40	2	1,297	0.15%
2019/01/10	0	0.00	1	47.15	47.00	-1	1,343	-0.07%
2019/01/09	0	0.00	3	46.95	46.95	-3	1,367	-0.22%
2019/01/08	1.2	45.75	0	0.00	45.50	1.2	1,382	0.09%
2018/12/26	0	0.00	1	44.50	44.30	-1	1,978	-0.05%
2018/12/20	1	45.05	0	0.00	44.90	1	2,244	0.04%
2018/12/13	2	47.75	0	0.00	47.90	2	2,460	0.08%
2018/12/03	0.4	48.55	0	0.00	48.55	0.4	2,660	0.02%
2018/11/20	0	0.00	1	47.50	47.45	-1	2,711	-0.04%
2018/11/19	0	0.00	2	47.30	47.25	-2	2,797	-0.07%
2018/11/15	2	45.95	0	0.00	45.85	2	2,841	0.07%
2018/11/14	0	0.00	1	45.00	45.05	-1	2,835	-0.04%
2018/11/08	0	0.00	9	43.95	44.25	-9	2,940	-0.31%
2018/11/02	9.2	43.10	0	0.00	43.30	9.2	3,052	0.30%
2018/11/01	0	0.00	0.1	43.05	43.05	-0.1	3,045	0.00%
2018/10/29	0.8	41.85	0	0.00	41.85	0.8	3,074	0.03%
2018/10/26	0	0.00	1	42.90	42.30	-1	3,093	-0.03%
2018/10/18	0.5	44.50	0	0.00	44.35	0.5	3,332	0.02%
2018/10/17	0.3	45.00	0	0.00	44.95	0.3	3,329	0.01%
2018/10/16	2	45.15	0	0.00	44.80	2	3,318	0.06%
2018/10/12	1	45.90	1	46.05	46.05	0	3,288	0.00%
2018/10/11	0.4	45.50	9	47.95	45.40	-8.6	3,248	-0.26%
2018/10/09	1	51.00	0.6	50.40	50.40	0.4	3,134	0.01%
2018/10/08	0	0.00	2	50.90	50.50	-2	3,142	-0.06%
2018/09/26	7.2	36.00	0	0.00	35.75	7.2	3,086	0.23%
2018/09/25	2	36.05	3	35.85	35.95	-1	3,035	-0.03%
2018/09/21	0	0.00	1	35.00	35.15	-1	2,902	-0.03%
2018/09/20	3	34.93	0	0.00	34.70	3	2,886	0.10%
2018/09/19	0	0.00	8	35.38	35.30	-8	2,877	-0.28%
2018/09/17	7	34.95	1	35.20	35.20	6	2,866	0.21%
2018/09/14	0	0.00	20	34.80	35.05	-20	2,836	-0.71%
2018/09/13	0	0.00	13	34.36	34.80	-13	2,776	-0.47%
2018/09/12	0	0.00	1	34.15	34.05	-1	2,740	-0.04%
2018/09/10	2	33.43	0	0.00	33.15	2	2,820	0.07%
2018/09/07	1	33.50	0	0.00	33.45	1	2,866	0.03%
2018/09/06	4	33.65	0	0.00	33.80	4	2,880	0.14%
2018/09/05	2	33.80	0	0.00	33.75	2	2,908	0.07%
2018/09/03	7.5	34.16	0	0.00	34.10	7.5	2,918	0.26%
2018/08/31	0.5	34.50	0	0.00	34.60	0.5	2,917	0.02%
2018/08/29	0	0.00	1	34.45	34.50	-1	3,008	-0.03%
2018/08/28	0	0.00	1	34.25	34.25	-1	3,064	-0.03%
2018/08/22	1	34.45	0	0.00	34.40	1	3,302	0.03%
2018/08/20	2	34.23	0	0.00	34.20	2	3,316	0.06%
2018/08/16	1	34.35	0	0.00	34.30	1	3,333	0.03%
2018/08/15	10	34.38	0	0.00	34.30	10	3,299	0.30%
2018/08/14	1	33.90	0	0.00	34.00	1	3,240	0.03%
2018/08/13	6	33.35	2	33.50	33.40	4	3,246	0.12%
2018/08/09	4	33.74	0	0.00	33.70	4	3,259	0.12%
2018/08/08	9.1	34.42	0	0.00	34.35	9.1	3,257	0.28%
2018/08/07	1	34.20	0	0.00	34.15	1	3,256	0.03%
2018/08/03	1	33.95	7	34.08	34.20	-6	3,298	-0.18%
2018/08/01	3	33.95	0	0.00	33.70	3	3,259	0.09%
2018/07/30	1	33.55	0	0.00	33.65	1	3,213	0.03%
2018/07/25	3	33.58	1	33.60	33.50	2	3,295	0.06%
2018/07/23	2.5	33.06	0	0.00	33.00	2.5	3,290	0.08%
2018/07/20	1	34.75	1	34.85	34.90	0	3,248	0.00%
2018/07/17	1	34.95	1	34.95	35.00	0	3,197	0.00%
2018/07/16	1	35.05	0	0.00	34.95	1	3,242	0.03%
2018/07/12	2	34.78	0	0.00	34.95	2	3,340	0.06%
2018/07/11	10	34.60	0	0.00	34.60	10	3,474	0.29%
2018/06/25	1	35.90	0	0.00	35.65	1	4,274	0.02%
2018/06/22	1	35.70	0.2	35.75	35.70	0.8	4,728	0.02%
2018/06/20	1	35.55	0	0.00	35.85	1	4,803	0.02%
2018/06/19	16	36.02	15	35.65	35.60	1	4,845	0.02%
2018/06/14	0	0.00	1	35.80	35.70	-1	4,821	-0.02%
2018/06/13	3	35.95	0	0.00	35.80	3	4,796	0.06%
2018/06/12	3	36.05	0	0.00	36.15	3	4,798	0.06%
2018/06/11	1	36.50	0	0.00	36.40	1	4,823	0.02%
2018/05/30	3	35.38	1	35.45	35.30	2	4,765	0.04%
2018/05/29	2	35.68	0	0.00	35.65	2	4,747	0.04%
2018/05/28	0	0.00	1	35.80	35.70	-1	4,756	-0.02%
2018/05/25	0	0.00	3	35.75	35.80	-3	4,776	-0.06%
2018/05/24	0	0.00	1	35.90	35.60	-1	4,795	-0.02%
2018/05/23	4.1	35.78	1	35.90	35.70	3.1	4,811	0.06%
2018/05/22	0	0.00	8	35.94	35.80	-8	4,844	-0.17%
2018/05/21	8	35.61	1	35.50	35.80	7	4,864	0.14%
2018/05/17	0	0.00	1	35.85	35.60	-1	4,913	-0.02%
2018/05/16	3	35.85	0	0.00	35.80	3	4,922	0.06%
2018/05/15	1	35.65	1	35.65	35.60	0	4,940	0.00%
2018/05/09	1	35.45	0	0.00	35.45	1	5,117	0.02%
2018/05/07	2	35.15	1	35.15	35.40	1	5,185	0.02%
2018/05/03	1	35.60	0	0.00	35.50	1	5,208	0.02%
2018/05/02	0.1	35.90	0	0.00	36.00	0.1	5,291	0.00%
2018/04/27	1	35.35	0	0.00	35.55	1	5,298	0.02%
2018/04/26	0	0.00	1	35.45	35.45	-1	5,322	-0.02%
2018/04/24	0	0.00	2	36.20	36.10	-2	5,321	-0.04%
2018/04/23	2	36.30	0	0.00	36.30	2	5,321	0.04%
2018/04/20	0	0.00	1	36.45	36.45	-1	5,356	-0.02%
2018/04/19	1	36.15	0	0.00	36.25	1	5,352	0.02%
2018/04/18	1	36.00	1	36.00	36.00	0	5,335	0.00%
2018/04/17	0	35.60	3	35.45	35.60	-3	5,330	-0.06%
2018/04/16	0	0.00	1	36.50	36.50	-1	5,231	-0.02%
2018/04/13	2	36.45	0	0.00	36.50	2	5,228	0.04%
2018/04/12	2	36.60	10	36.50	36.20	-8	5,221	-0.15%
2018/04/10	2	35.83	0	0.00	35.60	2	5,051	0.04%
2018/03/30	1	34.10	0	0.00	34.10	1	4,768	0.02%
2018/03/28	1	34.25	1	34.30	34.45	0	4,707	0.00%
2018/03/27	28	35.73	15	34.73	34.55	13	4,635	0.28%
2018/03/23	2	33.70	1	33.70	33.90	1	4,117	0.02%
2018/03/22	0	0.00	1	34.25	34.00	-1	4,039	-0.02%
2018/03/21	0	0.00	5	34.30	34.35	-5	3,971	-0.13%
2018/03/20	0	0.00	1	33.90	33.90	-1	3,905	-0.03%
2018/03/16	0	0.00	0.4	33.65	33.65	-0.4	3,862	-0.01%
2018/03/15	2	33.90	4	33.54	33.90	-2	3,810	-0.05%
2018/03/14	2	33.35	0	0.00	33.40	2	3,735	0.05%
2018/03/12	0.2	33.60	0	0.00	33.70	0.2	3,719	0.00%
2018/03/09	0	0.00	1	33.60	33.25	-1	3,724	-0.03%
2018/03/08	2	33.55	0	0.00	33.35	2	3,730	0.05%
2018/03/07	0	0.00	1	33.00	33.20	-1	3,665	-0.03%
2018/03/05	2	32.40	0	0.00	32.35	2	3,664	0.05%
2018/02/26	1	32.80	20	32.65	32.80	-19	3,680	-0.52%
2018/02/22	1	32.10	0	0.00	32.25	1	3,820	0.03%
2018/02/21	0	0.00	5	31.20	31.65	-5	4,040	-0.12%
2018/02/12	5	30.60	0	0.00	30.95	5	4,479	0.11%
2018/02/09	0	0.00	12	30.83	30.70	-12	4,500	-0.27%
2018/02/08	1	30.80	0	0.00	30.70	1	4,450	0.02%
2018/02/07	4	31.14	0	0.00	30.85	4	4,550	0.09%
2018/02/06	14	30.78	5	31.34	30.70	9	4,537	0.20%
2018/02/05	16	32.10	0	0.00	32.45	16	4,464	0.36%
2018/02/02	12	32.84	0	0.00	32.80	12	4,430	0.27%
2018/01/31	1	33.10	0	0.00	33.45	1	4,616	0.02%
2018/01/30	0	0.00	1	33.45	33.05	-1	4,627	-0.02%
2018/01/29	2	33.70	0	0.00	33.65	2	4,610	0.04%
2018/01/25	0	0.00	3	34.00	33.95	-3	4,586	-0.07%
2018/01/19	0	0.00	100	33.20	33.20	-100	4,683	-2.14%
2018/01/18	2	33.70	0	0.00	33.65	2	4,640	0.04%
2018/01/17	1	33.65	0	0.00	33.80	1	4,614	0.02%
2018/01/16	2	33.73	1	33.60	33.95	1	4,600	0.02%
2018/01/12	0	0.00	4	33.35	33.40	-4	4,529	-0.09%
2018/01/11	0	0.00	1	33.30	33.35	-1	4,519	-0.02%
2018/01/10	0	0.00	3	33.35	33.30	-3	4,495	-0.07%
2018/01/08	1	33.40	0	0.00	33.30	1	4,471	0.02%
2018/01/05	2	32.70	0	0.00	33.10	2	4,407	0.05%