新唐 (4919)-國泰-館前券商分點個股進出

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

新唐

(4919)

可現股當沖

股價
131.5
漲跌
▲2.0
漲幅
+1.54%
成交量
1,970張
產業
上市半導體類股
1451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

新唐 (4919)籌碼相關－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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
2024/05/02	5.1	130.03	18	130.69	131.50	-12.9	1,970	-0.66%
2024/04/30	19.3	129.51	5	130.00	129.50	14.3	1,963	0.73%
2024/04/29	33.5	131.45	24	131.73	130.50	9.5	1,951	0.49%
2024/04/26	1	128.99	17.1	130.06	130.50	-16	1,912	-0.84%
2024/04/25	29.1	129.27	0	0.00	127.50	29.1	1,914	1.52%
2024/04/24	26.1	129.00	52.1	129.95	131.50	-26	1,911	-1.36%
2024/04/23	21.1	128.24	20.8	129.22	128.00	0.3	1,909	0.02%
2024/04/22	10	127.75	19	128.53	127.50	-9	1,914	-0.47%
2024/04/19	57	128.41	30.5	128.67	127.00	26.5	1,898	1.40%
2024/04/18	1	132.50	28	131.21	132.50	-27	1,831	-1.47%
2024/04/17	5.5	127.83	6.1	129.01	129.00	-0.6	1,775	-0.03%
2024/04/16	38.1	126.42	9.2	126.28	127.50	28.9	1,755	1.65%
2024/04/15	4.1	129.02	11.2	129.90	129.00	-7.1	1,793	-0.39%
2024/04/12	1.1	129.02	14	128.84	129.50	-13	1,774	-0.73%
2024/04/11	3.2	126.97	7	127.43	127.50	-3.8	1,797	-0.21%
2024/04/10	9.5	128.87	8	128.88	127.50	1.5	1,826	0.08%
2024/04/09	12.1	125.88	14	127.36	127.00	-1.9	1,824	-0.10%
2024/04/08	26.1	125.54	20	126.63	126.00	6.1	1,836	0.33%
2024/04/03	10.1	125.27	41	126.72	127.00	-30.9	1,836	-1.68%
2024/04/02	8	125.75	33	126.20	126.50	-25	1,884	-1.33%
2024/04/01	1	123.50	30	124.32	124.50	-29	1,860	-1.56%
2024/03/29	12.1	123.71	0.1	123.50	122.50	12.1	1,858	0.65%
2024/03/28	18	123.17	15	124.17	124.00	3	1,840	0.16%
2024/03/27	31.2	123.60	48	124.31	123.50	-16.8	1,845	-0.91%
2024/03/26	36.1	122.78	18	123.69	122.00	18.1	1,831	0.99%
2024/03/25	16.2	123.38	17	124.29	123.00	-0.8	1,834	-0.04%
2024/03/22	27.2	122.97	32	123.97	123.50	-4.8	1,847	-0.26%
2024/03/21	25.2	122.30	1.7	124.02	122.00	23.5	1,896	1.24%
2024/03/20	15.5	123.56	18	124.28	123.00	-2.5	1,956	-0.13%
2024/03/19	7.2	122.24	12.2	123.08	121.50	-5.1	2,010	-0.25%
2024/03/18	16	121.00	10	121.55	121.50	6	2,013	0.30%
2024/03/15	6.1	120.60	3	121.50	120.00	3.1	2,010	0.15%
2024/03/14	2.1	121.09	0.3	122.55	122.50	1.9	2,013	0.09%
2024/03/13	21.1	122.45	10	123.35	122.00	11.1	2,048	0.54%
2024/03/12	10.4	123.81	8	124.50	124.00	2.4	2,096	0.11%
2024/03/11	6.4	124.66	9.2	126.11	125.00	-2.8	2,118	-0.13%
2024/03/08	11.7	123.83	4.8	124.88	122.00	6.9	2,162	0.32%
2024/03/07	15.5	125.51	12.1	125.67	125.50	3.4	2,176	0.15%
2024/03/06	12.1	127.17	6	127.92	127.00	6.1	2,210	0.27%
2024/03/05	31.3	129.22	23	129.61	128.50	8.3	2,317	0.36%
2024/03/04	46.1	130.15	29.1	130.75	129.50	17	2,578	0.66%
2024/03/01	0	0.00	2.1	128.76	128.50	-2.1	2,667	-0.08%
2024/02/29	5.5	128.01	1	127.07	129.00	4.4	2,825	0.16%
2024/02/27	18	130.78	21	132.52	128.50	-3	2,883	-0.10%
2024/02/26	3.2	129.69	1.3	130.00	129.50	1.9	2,944	0.06%
2024/02/23	18.3	131.07	15	132.70	131.00	3.3	3,044	0.11%
2024/02/22	7.1	130.73	2	131.50	131.00	5.1	3,060	0.17%
2024/02/21	3	131.00	1	131.50	131.00	2	3,088	0.07%
2024/02/20	19.3	131.48	8	131.63	131.50	11.3	3,139	0.36%
2024/02/19	5.7	132.13	25.6	131.38	132.50	-19.8	3,190	-0.62%
2024/02/16	8.1	128.01	2	129.00	128.50	6.1	3,428	0.18%
2024/02/15	5	127.20	5	129.00	128.50	0	3,434	0.00%
2024/02/05	9.1	127.67	3.1	128.16	127.00	6.1	3,445	0.18%
2024/02/02	8.5	129.24	0	0.00	129.00	8.5	3,451	0.25%
2024/02/01	1	129.50	5	128.60	129.00	-4	3,452	-0.12%
2024/01/31	1	128.50	1	129.50	128.50	0	3,460	0.00%
2024/01/30	7.2	129.45	0	0.00	129.00	7.2	3,478	0.21%
2024/01/29	1.1	129.53	0	0.00	130.50	1.1	3,503	0.03%
2024/01/26	16.2	129.69	7.1	130.29	129.50	9.1	3,572	0.25%
2024/01/25	0.1	131.89	10	130.50	131.00	-9.9	3,604	-0.27%
2024/01/24	7.1	132.08	7	133.07	131.00	0.1	3,620	0.00%
2024/01/23	12.1	132.79	0	0.00	133.00	12.1	3,631	0.33%
2024/01/22	7.2	133.51	15.1	134.16	133.50	-7.9	3,639	-0.22%
2024/01/19	11.2	132.24	15	132.83	132.50	-3.8	3,646	-0.11%
2024/01/18	4.5	130.28	16	128.94	130.00	-11.5	3,651	-0.31%
2024/01/17	11.7	132.25	2.1	130.02	130.00	9.6	3,651	0.26%
2024/01/16	8	134.19	21.2	134.72	135.50	-13.2	3,627	-0.36%
2024/01/15	7.1	135.01	11	135.91	135.00	-3.9	3,653	-0.11%
2024/01/12	13.2	134.63	7.1	135.70	134.50	6.1	3,671	0.17%
2024/01/11	0	0.00	8.4	135.70	136.00	-8.4	3,698	-0.23%
2024/01/10	1.1	135.05	1	134.50	134.50	0.1	3,780	0.00%
2024/01/09	17.1	137.61	7.3	138.23	135.00	9.7	3,800	0.26%
2024/01/08	15.1	139.17	16	140.09	138.00	-1	3,792	-0.03%
2024/01/05	39.5	140.51	26.3	141.17	139.50	13.2	3,835	0.34%
2024/01/04	35.8	141.03	30.4	141.54	141.00	5.4	3,817	0.14%
2024/01/03	33.1	139.60	47	141.65	142.00	-13.9	3,801	-0.37%
2024/01/02	29.8	141.29	22	142.20	141.50	7.8	3,795	0.21%
2023/12/29	24.1	140.84	24.2	141.83	142.00	-0.1	3,793	0.00%
2023/12/28	27.8	142.55	38.2	142.45	142.00	-10.4	3,785	-0.28%
2023/12/27	11.3	139.24	11	140.00	139.50	0.3	3,725	0.01%
2023/12/26	22	139.32	23	139.78	140.00	-1	3,729	-0.03%
2023/12/25	14.1	138.79	12.6	139.66	140.00	1.5	3,726	0.04%
2023/12/22	1	139.00	6	139.50	139.50	-5	3,734	-0.13%
2023/12/21	3.1	137.50	6.4	138.55	137.50	-3.3	3,727	-0.09%
2023/12/20	18	138.22	11.2	139.18	137.50	6.8	3,735	0.18%
2023/12/19	15	138.80	14.1	139.61	139.00	0.9	3,752	0.02%
2023/12/18	19.2	137.43	22	138.34	137.50	-2.8	3,749	-0.08%
2023/12/15	77.8	143.40	21.1	141.92	141.00	56.7	3,721	1.52%
2023/12/14	9.8	147.16	32.5	147.16	148.50	-22.8	3,738	-0.61%
2023/12/13	8.2	143.87	7	145.57	143.50	1.2	3,695	0.03%
2023/12/12	2.6	145.35	2.2	145.27	145.00	0.4	3,705	0.01%
2023/12/11	2	144.25	10	144.80	145.50	-8	3,757	-0.21%
2023/12/08	15	143.70	17	144.18	143.00	-2	3,889	-0.05%
2023/12/07	38.3	143.07	79.3	142.39	142.00	-41	3,886	-1.05%
2023/12/06	8.1	144.99	19	145.21	145.50	-10.9	3,856	-0.28%
2023/12/05	16.8	146.59	21.2	146.33	146.00	-4.4	3,838	-0.11%
2023/12/04	101	149.68	21.6	149.63	149.50	79.4	3,806	2.09%	大買/
2023/12/01	6.3	149.24	10	149.80	149.50	-3.7	3,798	-0.10%
2023/11/30	40.1	149.09	16	150.06	148.50	24.1	3,801	0.63%
2023/11/29	31.7	148.93	43.7	148.99	149.50	-12	3,692	-0.32%
2023/11/28	12.1	142.34	16.2	143.72	144.00	-4.1	3,441	-0.12%
2023/11/27	30.1	142.40	54.3	142.49	141.50	-24.3	3,349	-0.72%
2023/11/24	26.9	139.82	36.1	140.90	139.00	-9.2	3,216	-0.28%
2023/11/22	14.7	138.57	46.1	140.02	140.50	-31.4	3,120	-1.01%
2023/11/21	18.5	138.11	7.2	139.52	138.00	11.3	3,036	0.37%
2023/11/20	24	138.54	28.2	139.27	138.50	-4.2	3,037	-0.14%
2023/11/17	5	138.30	26.8	138.29	138.50	-21.8	3,057	-0.71%
2023/11/16	8.1	137.25	7.2	137.52	136.50	0.9	3,041	0.03%
2023/11/15	20.2	136.96	65.6	137.27	138.00	-45.4	3,016	-1.50%
2023/11/14	3.3	132.96	163	132.33	133.00	-159.8	2,750	-5.81%	大賣/鉅額交易
2023/11/13	18.1	131.67	30.6	132.34	132.50	-12.6	2,771	-0.45%
2023/11/10	37	129.00	29	130.55	131.00	8	2,750	0.29%
2023/11/09	171.1	129.57	6.2	129.90	129.50	164.9	2,758	5.98%	大買/鉅額交易
2023/11/08	7	129.71	16	130.84	131.00	-9	2,786	-0.32%
2023/11/07	9	129.00	21	130.02	130.50	-12	2,781	-0.43%
2023/11/06	18.1	128.58	23	129.41	128.50	-4.9	2,818	-0.17%
2023/11/03	39	128.28	25	127.90	127.50	14	2,829	0.50%
2023/11/02	21.1	129.36	37	130.24	131.00	-16	2,812	-0.57%
2023/11/01	16	127.78	20	128.50	128.50	-4	2,820	-0.14%
2023/10/31	10.1	127.50	10	128.25	127.00	0.1	2,866	0.00%
2023/10/30	5	127.00	12	127.25	128.00	-7	2,994	-0.23%
2023/10/27	11	125.77	5	125.50	125.50	6	3,209	0.19%
2023/10/26	13	126.92	18.1	127.36	127.00	-5	3,431	-0.15%
2023/10/25	12	129.75	7	131.21	129.00	5	3,545	0.14%
2023/10/24	2	128.25	3	129.00	130.00	-1	3,591	-0.03%
2023/10/23	23	129.89	9	129.39	128.00	14	3,647	0.38%
2023/10/20	23	131.07	15	131.83	132.50	8	3,681	0.22%
2023/10/19	25.2	130.97	43.3	131.65	132.50	-18.1	3,759	-0.48%
2023/10/18	19	131.47	30	132.08	130.00	-11	3,850	-0.29%
2023/10/17	10.1	130.75	12.1	131.87	130.00	-2	3,988	-0.05%
2023/10/16	8.5	130.21	8.1	131.12	130.50	0.4	4,164	0.01%
2023/10/13	4.2	130.37	17.6	130.08	131.00	-13.5	4,309	-0.31%
2023/10/12	2	126.50	4	127.50	128.50	-2	4,332	-0.05%
2023/10/11	1	127.00	3	127.67	126.00	-2	4,416	-0.04%
2023/10/06	3.1	126.55	9.1	127.88	128.00	-6	4,463	-0.13%
2023/10/05	3	124.83	6	125.75	126.50	-3	4,468	-0.07%
2023/10/04	2	123.75	2	124.00	125.00	0	4,493	0.00%
2023/10/03	2.5	125.40	0	0.00	125.00	2.5	4,518	0.06%
2023/10/02	1	125.50	1	127.00	126.00	0	4,591	0.00%
2023/09/28	1	124.50	2	125.25	125.00	-1	4,703	-0.02%
2023/09/27	2.5	124.00	0	0.00	124.50	2.5	4,946	0.05%
2023/09/26	6.1	125.09	2	125.50	125.50	4.1	5,084	0.08%
2023/09/25	8.3	127.15	3	127.35	126.50	5.2	5,098	0.10%
2023/09/22	2.1	126.00	10	126.00	128.00	-7.9	5,066	-0.16%
2023/09/21	2.3	128.67	9	128.17	127.50	-6.7	5,038	-0.13%
2023/09/20	15	131.50	17	130.94	130.50	-2	5,033	-0.04%
2023/09/19	25	134.44	24.2	135.27	132.50	0.8	5,046	0.02%
2023/09/18	5.2	133.50	5.1	133.31	134.00	0.1	5,004	0.00%
2023/09/15	17	132.18	6	132.83	132.50	11	5,003	0.22%
2023/09/14	20	131.65	19.1	132.23	132.00	0.9	4,990	0.02%
2023/09/13	50.1	131.20	43.7	131.29	130.00	6.4	4,971	0.13%
2023/09/12	12.2	128.38	14.5	129.17	128.50	-2.3	4,885	-0.05%
2023/09/11	6	126.50	8	127.94	126.50	-2	4,966	-0.04%
2023/09/08	1	126.52	6	127.67	127.00	-5	5,039	-0.10%
2023/09/07	7.3	127.57	8	129.00	127.50	-0.7	5,196	-0.01%
2023/09/06	5.3	129.11	16.5	128.56	129.00	-11.3	5,233	-0.22%
2023/09/05	5.7	127.52	15.4	127.38	128.50	-9.8	5,203	-0.19%
2023/09/04	2.2	122.50	7	122.79	123.50	-4.8	5,169	-0.09%
2023/09/01	0	0.00	0	124.00	123.50	0	5,171	0.00%
2023/08/31	9.3	123.17	4	123.13	123.50	5.3	5,189	0.10%
2023/08/30	0	122.70	4	122.88	123.00	-4	5,256	-0.08%
2023/08/29	9.1	118.67	2	119.50	120.00	7.1	5,283	0.13%
2023/08/28	3	120.00	1	120.50	120.00	2	5,292	0.04%
2023/08/25	2	119.01	6	119.83	120.50	-4	5,309	-0.08%
2023/08/24	5.1	120.70	3.2	120.75	120.50	1.9	5,383	0.03%
2023/08/23	3.2	119.27	9	119.56	121.50	-5.8	5,455	-0.11%
2023/08/22	8.3	120.21	6	121.00	120.00	2.3	5,447	0.04%
2023/08/21	3.3	122.00	0	0.00	121.50	3.3	5,471	0.06%
2023/08/18	10	125.60	1	126.50	125.00	9	5,494	0.16%
2023/08/17	2.1	127.47	9	127.06	127.00	-6.9	5,511	-0.13%
2023/08/16	3.1	125.13	2	125.25	125.50	1.1	5,510	0.02%
2023/08/15	12.3	125.31	4	125.00	125.00	8.3	5,599	0.15%
2023/08/14	3.2	122.22	7	121.21	125.50	-3.8	5,696	-0.07%
2023/08/11	4	124.26	0.5	124.56	124.00	3.5	5,709	0.06%
2023/08/10	13.2	124.44	23	124.24	124.50	-9.8	5,803	-0.17%
2023/08/09	4.1	127.75	2.6	128.09	127.50	1.4	5,797	0.02%
2023/08/08	6	128.92	7	129.71	130.00	-1	5,864	-0.02%
2023/08/07	6.2	128.24	8.3	128.37	129.00	-2.1	5,915	-0.04%
2023/08/04	4.1	125.64	5.5	125.73	126.50	-1.4	5,943	-0.02%
2023/08/02	38.2	128.55	25	129.46	126.50	13.2	6,058	0.22%
2023/08/01	122.8	137.35	71.4	137.96	133.00	51.4	6,000	0.86%	大買/
2023/07/31	91.5	138.08	73.3	138.98	140.00	18.2	5,836	0.31%
2023/07/28	30.3	141.47	25	141.28	142.00	5.3	5,698	0.09%
2023/07/27	21.5	138.69	47	139.04	139.50	-25.5	5,616	-0.45%
2023/07/26	59.3	137.84	29.1	138.56	136.50	30.2	5,628	0.54%
2023/07/25	28.6	140.16	14.9	140.22	139.00	13.7	5,618	0.24%
2023/07/24	22.1	139.58	18	140.31	140.00	4.1	5,584	0.07%
2023/07/21	34	139.04	26	139.67	140.00	8	5,630	0.14%
2023/07/20	67.1	144.59	45.2	143.31	142.00	21.9	5,673	0.39%
2023/07/19	21.3	143.09	24.4	143.29	141.50	-3.2	5,475	-0.06%
2023/07/18	37.8	139.43	54.3	140.16	141.00	-16.6	5,344	-0.31%
2023/07/17	15.5	137.14	17.2	137.67	138.00	-1.7	5,173	-0.03%
2023/07/14	16.3	136.94	11.3	136.25	137.00	5	5,169	0.10%
2023/07/13	1.1	132.58	3.1	133.95	133.00	-2	5,120	-0.04%
2023/07/12	14	131.89	3.2	132.03	131.50	10.8	5,077	0.21%
2023/07/11	6.1	132.52	8.3	133.10	133.50	-2.2	5,062	-0.04%
2023/07/10	2.4	131.00	4.2	131.00	131.00	-1.8	5,068	-0.04%
2023/07/07	28.3	130.98	5.8	131.28	131.00	22.5	5,071	0.44%
2023/07/06	13.7	135.27	10.8	136.18	134.00	2.9	5,046	0.06%
2023/07/05	40.4	137.67	17.2	137.26	136.00	23.2	4,982	0.47%
2023/07/04	10.2	133.31	33.5	133.63	135.50	-23.3	4,758	-0.49%
2023/07/03	3.2	128.53	3	129.00	129.00	0.2	4,642	0.00%
2023/06/30	5	128.20	1	128.50	128.50	4	4,718	0.08%
2023/06/29	8	128.06	4.2	129.01	128.00	3.8	4,822	0.08%
2023/06/28	5.4	127.76	1	130.00	127.00	4.4	4,942	0.09%
2023/06/27	6.5	129.31	1	128.07	128.00	5.4	5,056	0.11%
2023/06/26	3.1	130.99	13.2	129.05	131.00	-10.1	5,095	-0.20%
2023/06/21	5.2	128.10	4	127.63	128.00	1.2	5,190	0.02%
2023/06/20	3.1	129.84	3	130.50	129.50	0.1	5,593	0.00%
2023/06/19	10	131.75	6.3	132.02	130.50	3.8	5,642	0.07%
2023/06/16	9.2	131.95	3	133.00	131.50	6.2	5,638	0.11%
2023/06/15	9.4	133.60	13	133.81	134.00	-3.6	5,682	-0.06%
2023/06/14	23.2	131.82	11.1	130.73	130.50	12.1	5,637	0.21%
2023/06/13	17.3	134.18	36.3	133.99	135.00	-19	5,582	-0.34%
2023/06/12	4	130.37	9	130.17	130.50	-5	5,487	-0.09%
2023/06/09	2.1	127.76	2	128.00	128.00	0.1	5,465	0.00%
2023/06/08	11	127.23	0	0.00	126.00	11	5,502	0.20%
2023/06/07	1	128.50	6.1	128.35	129.00	-5.1	5,548	-0.09%
2023/06/06	9	127.72	5	128.10	127.00	4	5,595	0.07%
2023/06/05	14.1	129.99	13.2	129.78	130.00	0.9	5,624	0.02%
2023/06/02	6.4	127.04	0.2	128.37	127.00	6.2	5,665	0.11%
2023/06/01	17	127.29	26	127.40	127.00	-9	5,927	-0.15%
2023/05/31	2.1	129.24	4	129.62	129.00	-2	6,015	-0.03%
2023/05/30	12.1	128.10	11	129.00	129.00	1.1	6,057	0.02%
2023/05/29	17	130.38	11.4	129.91	130.50	5.6	6,039	0.09%
2023/05/26	10	125.80	4	126.00	125.50	6	6,126	0.10%
2023/05/25	2	125.25	4	125.75	125.50	-2	6,300	-0.03%
2023/05/24	15	124.93	4	124.50	124.50	11	6,388	0.17%
2023/05/23	8	127.19	7.3	127.86	127.50	0.7	6,466	0.01%
2023/05/22	5.1	126.22	4	126.50	127.00	1.1	6,636	0.02%
2023/05/19	14	127.10	10.1	127.80	126.00	4	6,787	0.06%
2023/05/18	10	125.05	14.1	125.89	125.50	-4.1	6,762	-0.06%
2023/05/17	0.1	123.50	3	122.83	123.00	-2.9	6,795	-0.04%
2023/05/16	20.2	122.65	16	122.38	121.50	4.2	6,830	0.06%
2023/05/15	2.1	123.49	3.3	122.55	122.50	-1.2	6,814	-0.02%
2023/05/12	6.3	123.92	4	125.00	125.50	2.3	6,893	0.03%
2023/05/11	38.6	124.97	22	124.66	124.00	16.6	6,930	0.24%
2023/05/10	11.2	126.02	11	127.91	129.50	0.2	7,124	0.00%
2023/05/09	47.5	127.71	19	128.00	126.50	28.5	7,217	0.39%
2023/05/08	10	135.55	9	136.11	133.50	1	7,224	0.01%
2023/05/05	2.2	133.28	6	133.25	133.50	-3.8	7,405	-0.05%
2023/05/04	16.4	131.27	20	132.05	131.50	-3.6	7,952	-0.05%
2023/05/03	5	132.51	11	131.09	133.50	-6	8,266	-0.07%
2023/05/02	14.1	131.47	7.5	130.90	131.00	6.6	8,292	0.08%
2023/04/28	8.2	130.70	19	131.05	133.00	-10.8	8,374	-0.13%
2023/04/27	21	129.86	7	129.64	129.50	14	8,347	0.17%
2023/04/26	17.3	127.32	18	128.72	130.50	-0.7	8,364	-0.01%
2023/04/25	32	131.66	19	131.61	130.00	13	8,288	0.16%
2023/04/24	6	138.00	4	138.50	139.00	2	8,236	0.02%
2023/04/21	17.7	139.36	5.1	140.10	139.00	12.6	8,332	0.15%
2023/04/20	6.1	142.75	7	142.36	142.50	-0.9	8,360	-0.01%
2023/04/19	25.2	144.40	11	144.00	143.50	14.2	8,468	0.17%
2023/04/18	23.5	148.97	8.4	149.81	147.00	15.1	8,422	0.18%
2023/04/17	3.4	149.64	3	149.50	149.00	0.3	8,406	0.00%
2023/04/14	1	149.00	9.1	148.22	148.50	-8.1	8,401	-0.10%
2023/04/13	17.1	147.56	5	147.40	147.00	12.1	8,416	0.14%
2023/04/12	13	150.42	2	150.00	150.00	11	8,401	0.13%
2023/04/11	0.1	150.50	4.1	150.11	150.00	-4	8,409	-0.05%
2023/04/10	8	149.06	3.1	149.35	149.00	4.9	8,400	0.06%
2023/04/07	4	147.75	4	148.63	147.50	0	8,363	0.00%
2023/04/06	9	146.83	9	146.94	148.00	0	8,373	0.00%
2023/03/31	26.7	150.55	18	149.89	149.50	8.7	8,403	0.10%
2023/03/30	14.1	147.08	27.1	147.13	148.50	-13	8,360	-0.15%
2023/03/29	18.6	143.51	13	143.38	143.00	5.6	8,337	0.07%
2023/03/28	29	147.34	19.1	147.02	146.00	9.9	8,476	0.12%
2023/03/27	17	153.06	55.1	152.08	151.50	-38.1	8,360	-0.46%
2023/03/24	62	157.74	36.2	157.33	155.50	25.8	8,339	0.31%
2023/03/23	101.1	158.14	116.6	157.62	159.50	-15.5	8,267	-0.19%	大買/大賣/
2023/03/22	11.8	149.70	8	149.63	150.00	3.8	7,933	0.05%
2023/03/21	6	147.92	3.2	149.13	147.00	2.8	7,914	0.04%
2023/03/20	17.1	147.35	26.1	146.96	148.00	-9	7,914	-0.11%
2023/03/17	11.1	147.64	8.1	147.38	148.00	3.1	7,991	0.04%
2023/03/16	27	144.76	15	145.83	144.50	12	8,098	0.15%
2023/03/15	29.1	148.75	22.1	149.22	147.00	7	8,154	0.09%
2023/03/14	22.1	146.90	16	145.28	147.00	6.1	8,204	0.07%
2023/03/13	14	143.93	13.3	144.93	145.50	0.7	8,335	0.01%
2023/03/10	25.2	145.13	23	145.48	145.00	2.2	8,362	0.03%
2023/03/09	17.1	149.97	11.1	151.08	148.50	5.9	8,462	0.07%
2023/03/08	21	149.71	26.4	148.09	150.00	-5.4	8,439	-0.06%
2023/03/07	34.6	148.37	20.4	148.67	148.50	14.2	8,528	0.17%
2023/03/06	71.4	154.08	103.1	153.52	151.50	-31.7	8,498	-0.37%	大賣/
2023/03/03	16.2	149.63	36	150.43	150.50	-19.8	8,334	-0.24%
2023/03/02	19	149.26	22	147.66	148.00	-3	8,660	-0.03%
2023/03/01	11	149.23	16.1	148.91	149.50	-5	8,852	-0.06%
2023/02/24	71.2	150.00	41.2	149.70	147.50	30	9,086	0.33%
2023/02/23	41.5	148.34	75.5	146.11	149.50	-34	9,028	-0.38%
2023/02/22	51.2	141.70	40	141.68	142.50	11.2	9,014	0.12%
2023/02/21	49	143.97	27.4	145.26	145.50	21.6	9,132	0.24%
2023/02/20	47.1	145.19	35	144.87	143.50	12.1	9,533	0.13%
2023/02/17	60.3	143.32	29.4	144.85	144.50	30.9	9,521	0.32%
2023/02/16	20.6	147.12	26	146.73	149.00	-5.4	9,440	-0.06%
2023/02/15	41.3	146.69	44.4	146.09	145.00	-3.1	9,608	-0.03%
2023/02/14	22.2	147.93	23	147.89	145.50	-0.8	9,519	-0.01%
2023/02/13	23	147.72	28.2	148.14	147.50	-5.2	9,556	-0.05%
2023/02/10	32	149.17	28.5	149.16	147.50	3.5	9,660	0.04%
2023/02/09	43.9	151.91	26	152.52	150.50	17.9	9,805	0.18%
2023/02/08	52	152.60	75.7	152.72	154.00	-23.6	9,831	-0.24%
2023/02/07	22.2	147.09	30.1	147.26	148.50	-7.9	9,742	-0.08%
2023/02/06	35.1	148.17	35	148.66	148.50	0.1	9,772	0.00%
2023/02/03	30.9	149.64	55.9	149.45	151.50	-25	9,674	-0.26%
2023/02/02	207.4	147.08	182.5	147.58	147.00	25	9,537	0.26%	大買/大賣/
2023/02/01	37.2	137.46	134.7	138.11	142.00	-97.5	9,089	-1.07%	大賣/
2023/01/31	26	129.77	9	129.61	129.50	17	8,855	0.19%
2023/01/30	26.3	129.72	90.4	129.83	130.50	-64.1	8,906	-0.72%
2023/01/17	4.1	124.76	13	125.92	126.00	-9	8,856	-0.10%
2023/01/16	4.2	125.12	27.2	125.37	125.50	-23	8,966	-0.26%
2023/01/13	27.1	125.19	18	126.06	124.00	9.1	8,992	0.10%
2023/01/12	33.2	126.20	42.2	126.23	125.50	-9	9,057	-0.10%
2023/01/11	35.2	123.87	31.9	125.14	125.50	3.3	9,041	0.04%
2023/01/10	16.2	123.49	13.7	123.74	123.50	2.5	9,085	0.03%
2023/01/09	28	120.71	42.2	121.64	123.50	-14.2	9,169	-0.15%
2023/01/06	3	115.33	10.5	117.40	118.00	-7.5	9,206	-0.08%
2023/01/05	7	116.78	6	117.50	115.50	1	9,376	0.01%
2023/01/04	5.4	117.69	8.1	117.44	117.50	-2.7	9,454	-0.03%
2023/01/03	2	117.75	3.1	117.19	118.00	-1.1	9,535	-0.01%
2022/12/30	2.1	117.67	4	116.63	115.00	-1.9	9,554	-0.02%
2022/12/29	7	112.50	9	113.83	116.50	-2	9,620	-0.02%
2022/12/28	8	114.88	2	114.75	114.00	6	9,815	0.06%
2022/12/27	4.1	117.88	7	118.07	118.00	-2.9	9,880	-0.03%
2022/12/26	5	116.80	7	116.79	116.00	-2	9,989	-0.02%
2022/12/23	18	116.56	28	116.95	117.00	-10	10,116	-0.10%
2022/12/22	9.2	120.49	7.3	120.56	119.50	1.9	10,179	0.02%
2022/12/21	14	119.14	11.2	119.50	120.00	2.8	10,261	0.03%
2022/12/20	42	122.10	50.1	124.01	118.50	-8.1	10,300	-0.08%
2022/12/19	5.1	119.91	2.5	120.59	120.00	2.6	10,205	0.03%
2022/12/16	28.5	120.08	17	120.91	121.00	11.5	10,373	0.11%
2022/12/15	44.1	123.36	15.1	124.03	123.50	29	10,490	0.28%
2022/12/14	6.1	123.82	47.1	123.62	125.00	-41	10,525	-0.39%
2022/12/13	24.1	121.27	8.1	121.48	120.00	16	10,613	0.15%
2022/12/12	14.5	121.76	5	121.40	122.00	9.5	10,622	0.09%
2022/12/09	67.2	123.73	46	123.76	121.50	21.1	10,681	0.20%
2022/12/08	49	123.10	57.6	122.32	124.00	-8.6	10,619	-0.08%
2022/12/07	34.1	119.59	19.5	119.65	118.50	14.6	10,585	0.14%
2022/12/06	42.1	125.45	49.1	124.90	124.00	-7	10,914	-0.06%
2022/12/05	22.6	127.18	35.2	126.80	127.00	-12.6	10,858	-0.12%
2022/12/02	24.4	124.70	34.7	124.57	124.50	-10.3	10,783	-0.10%
2022/12/01	23	123.63	39.4	124.49	123.50	-16.4	10,825	-0.15%
2022/11/30	31.4	120.55	10	120.65	121.00	21.4	10,891	0.20%
2022/11/29	39.8	120.76	26	121.25	120.50	13.8	10,954	0.13%
2022/11/28	13.1	120.62	35	120.90	122.00	-21.9	10,869	-0.20%
2022/11/25	48.5	121.45	33.2	121.32	120.00	15.4	10,880	0.14%
2022/11/24	112.5	125.83	100.4	126.03	123.50	12.1	10,847	0.11%	大買/
2022/11/23	66.2	122.84	69.3	123.56	122.50	-3.1	10,472	-0.03%
2022/11/22	96.9	121.68	126.1	121.67	122.00	-29.1	10,331	-0.28%	大賣/
2022/11/21	15	117.40	43.1	118.69	118.00	-28.1	10,324	-0.27%
2022/11/18	91.3	118.05	30.2	116.66	115.50	61.1	10,538	0.58%
2022/11/17	45.2	121.67	51	121.15	121.00	-5.8	10,446	-0.06%
2022/11/16	143.9	120.00	272.6	119.66	123.00	-128.6	10,300	-1.25%	大買/大賣/鉅額交易
2022/11/15	80.5	112.99	86.4	113.44	116.00	-5.9	9,870	-0.06%
2022/11/14	5	109.90	33	110.48	111.00	-28	10,112	-0.28%
2022/11/11	110.6	112.41	85.1	111.16	109.50	25.5	10,391	0.25%	大買/
2022/11/10	43	108.64	49	109.93	110.00	-6	10,306	-0.06%
2022/11/09	35	109.57	45	109.52	109.50	-10	10,425	-0.10%
2022/11/08	59	109.76	71	108.54	107.50	-12	10,680	-0.11%
2022/11/07	64.2	106.48	44	106.90	107.50	20.2	10,829	0.19%
2022/11/04	37	109.91	25.2	110.46	111.00	11.9	10,661	0.11%
2022/11/03	25.1	109.78	42	109.37	110.50	-16.9	10,550	-0.16%
2022/11/02	52	107.38	62	107.30	107.00	-10	10,464	-0.10%
2022/11/01	22.1	103.29	39.2	103.63	104.00	-17.1	10,460	-0.16%
2022/10/31	45.1	103.24	34	102.38	102.50	11.1	10,606	0.10%
2022/10/28	42.4	102.62	41.1	103.02	102.50	1.3	10,684	0.01%
2022/10/27	22	100.53	41.3	99.95	101.50	-19.3	10,623	-0.18%
2022/10/26	35.1	95.45	30.1	95.12	95.70	5	10,559	0.05%
2022/10/25	22	96.95	16	97.12	97.30	6	10,521	0.06%
2022/10/24	32.3	99.60	38.1	100.35	97.90	-5.8	10,523	-0.06%
2022/10/21	35.1	96.17	20	95.37	95.00	15.1	10,508	0.14%
2022/10/20	20.2	97.01	14.3	97.94	98.40	5.9	10,537	0.06%
2022/10/19	19.2	101.46	21	101.21	99.80	-1.8	10,741	-0.02%
2022/10/18	96.2	102.98	72	101.11	100.50	24.2	10,864	0.22%
2022/10/17	33	99.48	35	100.25	103.00	-2	11,816	-0.02%
2022/10/14	35.1	100.97	76.1	102.05	103.50	-41	12,295	-0.33%
2022/10/13	63.5	99.74	92.8	96.78	94.10	-29.2	12,329	-0.24%
2022/10/12	22.1	104.93	15	105.07	104.00	7.1	12,291	0.06%
2022/10/11	46	108.18	96	107.83	107.00	-50	12,413	-0.40%
2022/10/07	23	112.96	5	113.40	113.00	18	12,607	0.14%
2022/10/06	24	114.02	28	114.80	115.50	-4	13,015	-0.03%
2022/10/05	56.6	114.45	55.1	114.96	113.00	1.5	13,248	0.01%
2022/10/04	10.1	109.95	20.1	109.80	110.00	-10	13,313	-0.07%
2022/10/03	19	105.74	11.1	106.64	107.50	7.9	13,402	0.06%
2022/09/30	29.2	104.55	34	103.22	108.00	-4.8	13,595	-0.04%
2022/09/29	23	105.85	11	106.50	104.50	12	13,715	0.09%
2022/09/28	21.3	108.87	17	107.53	105.00	4.3	13,911	0.03%
2022/09/27	14	110.04	16	110.38	113.50	-2	14,330	-0.01%
2022/09/26	47.5	111.63	25	111.98	108.50	22.5	14,738	0.15%
2022/09/23	103.3	120.62	86.1	119.73	117.00	17.2	15,029	0.11%	大買/
2022/09/22	43.2	124.35	39.1	124.46	124.00	4.1	15,066	0.03%
2022/09/21	26.3	123.37	40	123.60	124.00	-13.7	15,104	-0.09%
2022/09/20	41	123.77	44.1	123.03	122.50	-3.1	15,196	-0.02%
2022/09/19	30	120.75	26	120.54	120.50	4	15,291	0.03%
2022/09/16	31.1	120.26	21	120.43	120.00	10.1	15,471	0.07%
2022/09/15	27.1	121.34	11	122.46	120.00	16.1	15,554	0.10%
2022/09/14	34.1	120.19	32	120.98	123.50	2.1	15,708	0.01%
2022/09/13	68.3	124.09	67.3	124.79	122.50	1	15,748	0.01%
2022/09/12	14.4	119.24	14	119.36	118.50	0.4	15,530	0.00%
2022/09/08	21.4	115.61	24	116.02	117.50	-2.7	15,711	-0.02%
2022/09/07	24.3	114.01	26	113.02	115.00	-1.7	15,940	-0.01%
2022/09/06	49.7	112.45	173	113.64	113.00	-123.3	16,010	-0.77%	大賣/鉅額交易
2022/09/05	29.1	120.29	19	121.24	118.50	10.1	15,932	0.06%
2022/09/02	14	122.43	17	122.82	122.00	-3	15,939	-0.02%
2022/09/01	24	122.17	7.1	122.78	121.00	17	16,062	0.11%
2022/08/31	31	125.11	43.1	124.83	125.50	-12.1	16,138	-0.07%
2022/08/30	160.1	123.02	12	122.42	122.50	148.1	16,552	0.89%	大買/鉅額交易
2022/08/29	22.3	121.53	30	121.53	123.00	-7.7	17,208	-0.04%
2022/08/26	76.1	128.93	65.5	129.60	126.50	10.6	17,514	0.06%
2022/08/25	67.3	128.07	89.3	128.15	127.50	-22	17,347	-0.13%
2022/08/24	39.1	122.53	39	121.69	123.00	0.1	17,193	0.00%
2022/08/23	82	120.93	68	121.11	121.50	14	17,543	0.08%
2022/08/22	26.1	125.16	9	125.44	123.50	17	17,678	0.10%
2022/08/19	102.6	126.76	55.4	127.14	125.50	47.2	17,767	0.27%	大買/
2022/08/18	63.2	123.37	66	121.86	124.50	-2.7	17,514	-0.02%
2022/08/17	37.4	121.20	28	121.75	119.50	9.4	17,449	0.05%
2022/08/16	37.2	124.32	44.5	123.33	122.50	-7.3	17,705	-0.04%
2022/08/15	94.6	125.02	101.6	124.76	124.00	-7	17,881	-0.04%	大賣/
2022/08/12	94.3	119.82	119.4	119.00	121.50	-25.1	18,001	-0.14%	大賣/
2022/08/11	24.1	113.52	29	113.95	113.00	-4.9	17,973	-0.03%
2022/08/10	16.3	111.70	6	111.92	111.00	10.3	18,274	0.06%
2022/08/09	8.1	113.25	21	113.83	113.50	-12.9	18,552	-0.07%
2022/08/08	17.1	114.29	20.1	114.87	114.00	-3	19,047	-0.02%
2022/08/05	48.1	111.69	78.3	111.66	114.00	-30.1	19,385	-0.16%
2022/08/04	19.5	105.05	13.2	105.40	106.50	6.4	19,606	0.03%
2022/08/03	14.3	108.50	21	108.71	108.00	-6.7	19,728	-0.03%
2022/08/02	25.3	109.13	33.2	109.48	109.00	-7.9	20,209	-0.04%
2022/08/01	21.3	113.91	7	114.00	112.50	14.3	20,510	0.07%
2022/07/29	27	119.15	51	118.24	119.50	-24	21,141	-0.11%
2022/07/28	22.1	121.16	29	120.93	118.00	-7	21,759	-0.03%
2022/07/27	19.1	119.71	31.2	120.13	120.00	-12.1	22,255	-0.05%
2022/07/26	87.1	121.39	88.2	120.80	119.50	-1.1	22,354	0.00%
2022/07/25	69.2	127.09	29	127.05	127.50	40.2	22,271	0.18%
2022/07/22	385.6	132.97	291	133.04	130.00	94.6	22,383	0.42%	大買/大賣/
2022/07/21	249.7	126.51	226.3	127.45	129.50	23.4	21,594	0.11%	大買/大賣/
2022/07/20	23.1	118.00	39.1	118.28	118.00	-16	21,191	-0.08%
2022/07/19	25.2	115.06	18	114.75	114.00	7.2	21,217	0.03%
2022/07/18	48	117.43	31	117.98	117.00	17	21,378	0.08%
2022/07/15	30.3	114.07	50.1	115.29	116.00	-19.8	21,812	-0.09%
2022/07/14	79	110.91	118.3	112.19	114.50	-39.3	21,730	-0.18%	大賣/
2022/07/13	82.5	113.74	66.4	112.66	110.00	16.1	21,524	0.07%
2022/07/12	52.1	112.11	72	112.18	112.50	-19.9	21,510	-0.09%
2022/07/11	17	117.53	27.1	118.26	117.50	-10	21,710	-0.05%
2022/07/08	116	117.66	100.2	118.20	117.00	15.8	21,852	0.07%	大買/
2022/07/07	79.2	113.88	88.1	113.73	117.00	-8.9	21,879	-0.04%
2022/07/06	45.1	115.73	48	115.47	112.50	-2.9	22,093	-0.01%
2022/07/05	199.5	118.07	190	117.19	118.00	9.5	22,267	0.04%	大買/大賣/
2022/07/04	113	119.57	125.4	120.18	122.00	-12.4	22,281	-0.06%	大買/大賣/
2022/07/01	221.9	125.41	207.8	125.73	122.50	14	22,482	0.06%	大買/大賣/
2022/06/30	171.1	137.89	126.3	137.35	136.00	44.8	22,408	0.20%	大買/大賣/
2022/06/29	111.3	138.48	101.8	140.34	143.00	9.5	22,711	0.04%	大買/大賣/
2022/06/28	98.5	141.34	55.1	141.31	140.50	43.3	22,946	0.19%
2022/06/27	63.1	148.47	106.6	148.61	147.50	-43.5	23,468	-0.19%	大賣/
2022/06/24	107.7	140.51	95	140.14	140.00	12.7	23,867	0.05%	大買/
2022/06/23	41.1	144.60	25	144.68	144.00	16.1	24,329	0.07%
2022/06/22	87.9	148.40	49.2	147.38	144.00	38.7	24,814	0.16%
2022/06/21	39.2	155.11	40	155.64	156.50	-0.8	25,557	0.00%
2022/06/20	56.7	161.87	40.4	158.58	154.00	16.3	26,723	0.06%
2022/06/17	98.7	163.10	56.3	164.47	167.50	42.4	27,070	0.16%
2022/06/16	76.6	172.28	85.1	173.51	166.00	-8.6	27,297	-0.03%
2022/06/15	39.3	170.41	62.9	170.88	170.50	-23.6	27,687	-0.09%
2022/06/14	54.6	165.14	64	165.42	168.00	-9.4	27,861	-0.03%
2022/06/13	46.9	166.99	21.1	167.59	166.50	25.8	27,830	0.09%
2022/06/10	43.7	173.00	22	173.00	172.50	21.7	27,999	0.08%
2022/06/09	40.3	175.06	46.2	175.61	176.50	-5.9	27,910	-0.02%
2022/06/08	144.6	178.70	115.5	177.97	175.00	29	27,819	0.10%	大買/大賣/
2022/06/07	168.3	180.90	253.1	181.39	182.00	-84.8	27,607	-0.31%	大買/大賣/
2022/06/06	63.7	175.53	92.3	176.52	176.50	-28.7	27,139	-0.11%
2022/06/02	23	171.72	20.3	172.47	173.00	2.8	26,990	0.01%
2022/06/01	47.2	173.64	33	173.29	171.50	14.2	26,945	0.05%
2022/05/31	117.4	172.72	142	173.05	173.50	-24.6	26,840	-0.09%	大買/大賣/
2022/05/30	74.1	169.04	137	168.63	169.00	-62.9	26,547	-0.24%	大賣/
2022/05/27	61	164.76	48.1	164.29	162.50	12.9	26,408	0.05%
2022/05/26	47.2	162.67	30.3	162.93	160.50	16.9	26,281	0.06%
2022/05/25	73.2	162.08	84	162.52	164.00	-10.9	26,198	-0.04%
2022/05/24	247.3	167.55	192.1	164.54	160.50	55.2	26,005	0.21%	大買/大賣/
2022/05/23	79.2	175.28	69.3	174.20	172.00	9.9	25,657	0.04%
2022/05/20	75.3	175.96	111.9	175.49	175.00	-36.6	25,429	-0.14%	大賣/
2022/05/19	139	171.60	129.5	170.74	173.50	9.5	25,020	0.04%	大買/大賣/
2022/05/18	133.6	173.28	143.2	172.91	171.50	-9.6	24,878	-0.04%	大買/大賣/
2022/05/17	67.4	169.17	51	169.96	171.50	16.4	24,725	0.07%
2022/05/16	135.4	171.54	144.3	171.81	167.50	-8.9	24,832	-0.04%	大買/大賣/
2022/05/13	84	167.32	104.1	167.92	166.50	-20.1	24,511	-0.08%	大賣/
2022/05/12	90.1	165.37	96.7	165.87	163.00	-6.6	24,431	-0.03%
2022/05/11	99.3	164.41	59.3	164.16	163.50	40	24,469	0.16%
2022/05/10	67.5	166.27	102.2	165.81	168.00	-34.7	24,989	-0.14%	大賣/
2022/05/09	98.4	165.79	73.4	164.86	163.00	25	24,776	0.10%
2022/05/06	148	168.40	210	168.41	171.50	-62	24,525	-0.25%	大買/大賣/
2022/05/05	132.3	168.35	118	168.08	168.00	14.3	24,166	0.06%	大買/大賣/
2022/05/04	158.3	160.23	202.5	159.61	162.50	-44.2	23,768	-0.19%	大買/大賣/
2022/05/03	28.5	148.79	55.1	149.38	151.50	-26.7	23,539	-0.11%
2022/04/29	51.2	147.30	68.1	147.97	146.00	-16.9	23,509	-0.07%
2022/04/28	86.2	143.51	55.2	144.66	143.50	31.1	23,501	0.13%
2022/04/27	66.3	143.12	71.2	141.52	145.00	-4.9	23,407	-0.02%
2022/04/26	56.7	147.89	36.8	146.39	143.50	20	23,610	0.08%
2022/04/25	50	151.60	50.4	151.44	149.00	-0.4	23,957	0.00%
2022/04/22	59.1	160.83	26.1	161.06	159.50	33	24,015	0.14%
2022/04/21	112.2	166.61	109.3	167.62	166.50	2.9	23,823	0.01%	大買/大賣/
2022/04/20	48.8	159.52	61	158.45	159.50	-12.2	23,299	-0.05%
2022/04/19	59.1	158.88	45.1	159.42	158.00	14	23,270	0.06%
2022/04/18	49.7	155.23	40	154.98	156.00	9.7	23,186	0.04%
2022/04/15	120.1	157.12	40.3	157.64	156.50	79.9	23,015	0.35%	大買/
2022/04/14	41.3	166.01	74.3	166.24	167.00	-32.9	22,684	-0.15%
2022/04/13	64.3	163.36	52.1	163.97	163.50	12.2	22,437	0.05%
2022/04/12	128.6	161.08	117	159.62	159.00	11.6	22,172	0.05%	大買/大賣/
2022/04/11	117.8	165.01	78.1	164.51	160.50	39.7	21,872	0.18%	大買/
2022/04/08	95.4	171.54	67.1	171.76	173.00	28.3	21,426	0.13%
2022/04/07	223.9	173.36	97.7	171.76	172.50	126.3	20,942	0.60%	大買/鉅額交易
2022/04/06	79.3	180.49	48.2	180.60	180.00	31.1	20,316	0.15%
2022/04/01	131.9	183.36	83.9	184.38	183.00	48	20,023	0.24%	大買/
2022/03/31	158.3	194.51	151.4	195.75	191.00	6.9	19,559	0.04%	大買/大賣/
2022/03/30	279.7	198.55	208.3	195.69	190.50	71.4	19,221	0.37%	大買/大賣/
2022/03/29	69	187.50	256.3	189.65	194.50	-187.3	18,900	-0.99%	大賣/鉅額交易
2022/03/28	193.6	181.86	155.2	183.43	177.00	38.3	18,930	0.20%	大買/大賣/
2022/03/25	129.2	179.67	171.6	179.46	179.50	-42.4	18,298	-0.23%	大買/大賣/
2022/03/24	285.2	177.07	300.7	177.25	179.00	-15.4	17,766	-0.09%	大買/大賣/
2022/03/23	398.6	169.75	478.4	171.07	175.50	-79.9	16,873	-0.47%	大買/大賣/
2022/03/22	121.5	156.21	105.4	157.59	160.00	16	15,827	0.10%	大買/大賣/
2022/03/21	126.3	153.37	173.5	154.52	153.50	-47.2	15,465	-0.31%	大買/大賣/
2022/03/18	156.1	151.26	169.6	150.14	149.00	-13.5	15,255	-0.09%	大買/大賣/
2022/03/17	56	144.82	130.3	145.16	148.50	-74.3	14,639	-0.51%	大賣/
2022/03/16	19.5	137.59	27	138.02	137.00	-7.5	14,436	-0.05%
2022/03/15	73	142.07	50	143.07	138.50	23	14,460	0.16%
2022/03/14	15	144.00	25.3	145.01	145.00	-10.3	14,442	-0.07%
2022/03/11	15.3	143.32	12	143.96	143.00	3.3	14,740	0.02%
2022/03/10	53.1	144.90	54	145.26	143.00	-0.9	14,906	-0.01%
2022/03/09	50	143.08	63.5	144.43	143.50	-13.5	15,044	-0.09%
2022/03/08	68	140.68	84.3	143.14	140.00	-16.3	15,349	-0.11%
2022/03/07	53.1	138.15	17	138.09	138.00	36	16,046	0.22%
2022/03/04	12	145.50	29.4	145.11	144.50	-17.3	17,325	-0.10%
2022/03/03	61.1	145.84	61.1	145.91	145.50	0	18,951	0.00%
2022/03/02	23	141.52	48.8	140.49	143.00	-25.8	19,522	-0.13%
2022/03/01	13	139.19	33	139.98	139.50	-20	20,151	-0.10%
2022/02/25	24	136.46	15	137.40	136.50	9	20,576	0.04%
2022/02/24	60.1	135.73	26.2	136.16	133.50	33.9	21,396	0.16%
2022/02/23	5	139.60	9.4	139.76	140.00	-4.3	21,422	-0.02%
2022/02/22	37.8	137.66	36.5	138.14	136.50	1.3	21,565	0.01%
2022/02/21	13.1	142.30	2	141.75	142.00	11.1	21,782	0.05%
2022/02/18	53	141.70	36	142.15	144.50	17	22,092	0.08%
2022/02/17	68.3	144.50	48.4	145.32	143.00	19.9	22,348	0.09%
2022/02/16	103.1	149.82	114.1	150.19	147.50	-11	22,483	-0.05%	大買/大賣/
2022/02/15	61	147.07	56.4	147.30	145.50	4.6	22,383	0.02%
2022/02/14	140.3	145.53	68.6	145.26	143.50	71.7	22,227	0.32%	大買/
2022/02/11	95.1	149.12	156.8	149.76	152.00	-61.7	22,140	-0.28%	大賣/
2022/02/10	245.8	150.42	297.9	148.84	147.50	-52.1	21,979	-0.24%	大買/大賣/
2022/02/09	95.1	145.94	83.2	146.27	143.00	11.9	21,281	0.06%
2022/02/08	19	144.50	27	144.76	145.00	-8	21,042	-0.04%
2022/02/07	110.2	146.29	109.6	146.55	144.00	0.6	21,124	0.00%	大買/大賣/
2022/01/26	44.2	141.47	78.3	142.14	143.00	-34.1	20,884	-0.16%
2022/01/25	195	140.57	202	139.69	140.50	-7	20,809	-0.03%	大買/大賣/
2022/01/24	74	134.34	56.1	135.20	138.50	17.9	20,593	0.09%
2022/01/21	50.1	139.87	46.2	139.12	135.00	4	20,604	0.02%
2022/01/20	54.1	140.34	73.3	140.78	142.00	-19.2	20,533	-0.09%
2022/01/19	308	139.59	313.1	139.92	140.50	-5.1	20,662	-0.02%	大買/大賣/
2022/01/18	215.6	139.41	299.2	138.68	139.00	-83.7	20,828	-0.40%	大買/大賣/
2022/01/17	72.1	129.38	120.2	129.43	131.00	-48.1	20,616	-0.23%	大賣/
2022/01/14	16.3	122.60	17	122.76	124.00	-0.7	21,152	0.00%
2022/01/13	59.4	125.37	65.4	125.35	126.00	-6	21,889	-0.03%
2022/01/12	66.2	128.15	35.1	127.24	126.50	31.1	22,179	0.14%
2022/01/11	38.3	133.85	31	131.94	130.50	7.3	22,287	0.03%
2022/01/10	90.2	131.03	117.1	135.00	137.00	-26.9	22,311	-0.12%	大賣/
2022/01/07	69.5	132.85	18	133.73	131.00	51.6	22,444	0.23%
2022/01/06	39.5	137.15	39.4	137.00	138.00	0.1	22,628	0.00%
2022/01/05	74.2	140.16	16.1	140.36	139.50	58.1	22,911	0.25%
2022/01/04	53	144.81	68.1	144.73	143.50	-15.1	23,052	-0.07%
2022/01/03	79.3	140.52	18.6	141.19	141.00	60.7	23,537	0.26%
2021/12/30	87.2	141.29	78	140.91	141.00	9.2	23,999	0.04%
2021/12/29	31.2	143.76	35.3	143.42	142.00	-4.1	24,430	-0.02%
2021/12/28	14.1	142.22	25	142.80	143.50	-10.9	24,848	-0.04%
2021/12/27	24.2	143.58	6.1	142.93	142.50	18.1	25,173	0.07%
2021/12/24	18.4	144.42	31.4	144.16	143.00	-13	25,512	-0.05%
2021/12/23	171.8	148.14	210.1	146.37	145.00	-38.3	25,614	-0.15%	大買/大賣/
2021/12/22	158.9	148.66	245.9	149.45	145.50	-86.9	25,562	-0.34%	大買/大賣/
2021/12/21	9.1	140.01	5	140.60	139.50	4.1	25,152	0.02%
2021/12/20	75.2	139.42	6.4	140.14	139.00	68.8	25,892	0.27%
2021/12/17	36.2	144.01	37	143.93	144.50	-0.8	26,456	0.00%
2021/12/16	68.4	146.78	86.6	146.21	147.00	-18.2	26,543	-0.07%
2021/12/15	157.3	142.58	156.3	141.92	143.00	1	26,464	0.00%	大買/大賣/
2021/12/14	36	141.51	33.2	141.52	142.00	2.8	26,689	0.01%
2021/12/13	32.4	138.23	12	138.92	138.00	20.4	26,765	0.08%
2021/12/10	69.2	138.85	26.3	140.25	140.00	42.9	27,342	0.16%
2021/12/09	20.8	142.28	16.2	141.94	141.00	4.6	28,202	0.02%
2021/12/08	133.4	144.44	31.4	143.66	144.50	102	28,612	0.36%	大買/鉅額交易
2021/12/07	76.9	145.37	37.4	145.80	144.00	39.5	28,992	0.14%
2021/12/06	63.3	153.50	51.5	152.74	149.00	11.8	29,329	0.04%
2021/12/03	108.7	155.19	113.6	155.03	154.00	-4.9	30,337	-0.02%	大買/大賣/
2021/12/02	192.1	157.12	72	156.46	152.00	120.1	30,465	0.39%	大買/鉅額交易
2021/12/01	147.2	159.43	184.4	160.06	162.50	-37.2	30,713	-0.12%	大買/大賣/
2021/11/30	359.3	160.76	265.4	160.06	155.50	93.9	30,901	0.30%	大買/大賣/
2021/11/29	379.2	150.17	492.1	150.81	156.00	-112.9	31,412	-0.36%	大買/大賣/鉅額交易
2021/11/26	233	142.42	267.5	142.18	143.50	-34.5	31,181	-0.11%	大買/大賣/
2021/11/25	351.4	142.91	335.8	142.25	139.00	15.5	30,992	0.05%	大買/大賣/
2021/11/24	110.1	137.94	34.2	137.55	138.00	75.9	30,645	0.25%	大買/
2021/11/23	315.3	145.30	347.8	144.11	143.00	-32.5	31,034	-0.10%	大買/大賣/
2021/11/22	34	137.81	46	137.95	137.50	-12	31,544	-0.04%
2021/11/19	41	138.39	51.1	138.01	135.50	-10.1	34,292	-0.03%
2021/11/18	110.4	141.52	68.6	140.80	139.50	41.8	35,764	0.12%	大買/
2021/11/17	181.3	140.15	233.8	140.75	143.00	-52.5	36,558	-0.14%	大買/大賣/
2021/11/16	118.1	140.35	93.8	139.76	136.00	24.3	37,590	0.06%	大買/
2021/11/15	56.2	137.54	93.4	138.35	138.50	-37.2	38,657	-0.10%
2021/11/12	88.5	134.66	75.6	134.46	133.00	12.9	39,680	0.03%
2021/11/11	21.5	131.15	25.2	131.74	130.50	-3.7	40,366	-0.01%
2021/11/10	143.1	132.31	132	133.00	131.00	11.1	40,750	0.03%	大買/大賣/
2021/11/09	99	129.10	86.2	129.34	130.00	12.8	40,825	0.03%
2021/11/08	8.4	121.57	39.3	121.82	122.00	-30.9	40,859	-0.08%
2021/11/05	23.3	125.90	11	124.55	124.00	12.3	41,105	0.03%
2021/11/04	25.7	126.75	14	127.00	126.00	11.7	41,586	0.03%
2021/11/03	19.1	128.97	24.1	129.39	130.00	-5.1	41,987	-0.01%
2021/11/02	52.1	131.97	34	131.91	128.00	18.1	42,474	0.04%
2021/11/01	32.1	131.28	34.8	131.30	131.00	-2.7	43,019	-0.01%
2021/10/29	32	129.31	31.3	128.97	128.00	0.7	44,230	0.00%
2021/10/28	28.1	130.25	18	130.58	129.00	10.1	44,764	0.02%
2021/10/27	81.8	129.63	98.1	129.76	132.00	-16.3	45,083	-0.04%
2021/10/26	108.4	129.88	106.8	130.39	127.00	1.6	45,547	0.00%	大買/大賣/
2021/10/25	77.4	140.22	50.1	140.20	139.50	27.3	46,178	0.06%
2021/10/22	148.4	140.69	198.2	141.39	144.00	-49.8	46,175	-0.11%	大買/大賣/
2021/10/21	319.5	140.76	299.2	138.20	136.00	20.4	46,465	0.04%	大買/大賣/
2021/10/20	221.2	132.89	260	133.86	135.00	-38.8	46,586	-0.08%	大買/大賣/
2021/10/19	75.1	127.80	91	126.50	128.50	-16	47,139	-0.03%
2021/10/18	46.2	122.60	46	122.92	123.00	0.2	47,995	0.00%
2021/10/15	74.1	122.07	85	121.97	122.00	-10.9	48,377	-0.02%
2021/10/14	52.1	119.98	45	120.17	118.00	7.1	48,819	0.01%
2021/10/13	79	124.29	58	125.41	120.50	21	49,261	0.04%
2021/10/12	141	130.88	144	129.86	128.50	-3	49,863	-0.01%	大買/大賣/
2021/10/08	252	135.89	225.1	135.25	131.00	26.9	50,305	0.05%	大買/大賣/
2021/10/07	125	132.30	128.1	131.56	133.50	-3.1	50,945	-0.01%	大買/大賣/
2021/10/06	81	127.34	85	127.35	130.50	-4	50,971	-0.01%
2021/10/05	47	124.15	71.1	123.52	126.50	-24.1	51,717	-0.05%
2021/10/04	82.2	124.32	74.1	124.11	121.50	8.1	52,128	0.02%
2021/10/01	58.6	124.74	60.5	125.00	124.00	-1.9	52,726	0.00%
2021/09/30	35.2	134.60	38.2	135.00	134.00	-2.9	53,156	-0.01%
2021/09/29	110.6	136.39	90.2	135.23	134.00	20.4	53,244	0.04%	大買/
2021/09/28	49.1	135.34	72.8	135.07	139.00	-23.7	53,458	-0.04%
2021/09/27	140.1	136.53	102.2	136.25	138.00	37.9	53,472	0.07%	大買/大賣/
2021/09/24	92.8	132.95	138.5	132.85	135.00	-45.7	52,807	-0.09%	大賣/
2021/09/23	44.3	126.04	25.1	125.44	124.50	19.2	52,292	0.04%
2021/09/22	31.1	123.37	43	122.76	125.00	-11.9	52,340	-0.02%
2021/09/17	68	124.50	74.3	124.94	126.50	-6.3	52,383	-0.01%
2021/09/16	59.2	120.81	56.3	120.91	121.50	2.9	52,394	0.01%
2021/09/15	181.5	121.15	100.1	121.26	120.00	81.4	52,459	0.16%	大買/
2021/09/14	170.2	123.94	252.3	122.95	121.50	-82.1	52,046	-0.16%	大買/大賣/
2021/09/13	83.5	132.37	65.2	133.60	129.00	18.4	51,349	0.04%
2021/09/10	149.7	131.26	135.2	130.51	133.00	14.5	51,054	0.03%	大買/大賣/
2021/09/09	150.3	133.82	131	133.50	133.00	19.3	50,598	0.04%	大買/大賣/
2021/09/08	286	132.20	253.8	131.54	130.50	32.2	50,078	0.06%	大買/大賣/
2021/09/07	108.5	142.03	238.9	140.83	138.50	-130.4	49,056	-0.27%	大買/大賣/鉅額交易
2021/09/06	220.9	157.15	182.8	156.50	153.50	38.1	48,713	0.08%	大買/大賣/
2021/09/03	396.3	164.25	408.1	164.50	165.50	-11.8	48,488	-0.02%	大買/大賣/
2021/09/02	618.6	168.18	436.9	167.34	159.00	181.7	48,252	0.38%	大買/大賣/鉅額交易
2021/09/01	397.3	162.98	485.9	163.78	167.00	-88.6	46,980	-0.19%	大買/大賣/
2021/08/31	100.2	153.58	132.5	153.54	155.00	-32.3	46,231	-0.07%	大賣/
2021/08/30	224.4	152.34	215.4	150.79	150.00	9	46,138	0.02%	大買/大賣/
2021/08/27	170.3	151.58	152.4	151.50	150.00	17.9	46,457	0.04%	大買/大賣/
2021/08/26	326	160.20	337.6	160.23	158.00	-11.6	46,194	-0.03%	大買/大賣/
2021/08/25	715.9	164.08	648.7	164.66	158.50	67.2	45,344	0.15%	大買/大賣/
2021/08/24	353	157.93	434.9	158.96	163.50	-81.9	43,208	-0.19%	大買/大賣/
2021/08/23	257.7	150.10	252.9	150.51	149.00	4.8	42,798	0.01%	大買/大賣/
2021/08/20	441.5	142.46	478.6	143.35	144.00	-37.1	43,009	-0.09%	大買/大賣/
2021/08/19	336.6	147.46	343.6	148.13	135.00	-6.9	42,007	-0.02%	大買/大賣/
2021/08/18	428.7	142.51	419.3	142.83	150.00	9.4	40,718	0.02%	大買/大賣/
2021/08/17	239.6	140.59	259.6	140.28	137.50	-20	39,881	-0.05%	大買/大賣/
2021/08/16	137.6	136.43	141	134.59	135.50	-3.4	39,150	-0.01%	大買/大賣/
2021/08/13	78.2	137.16	54	135.47	130.50	24.2	38,780	0.06%
2021/08/12	54.1	135.20	104.2	134.99	136.50	-50.1	38,600	-0.13%	大賣/
2021/08/11	133.8	134.70	94.9	134.53	128.00	38.9	38,648	0.10%	大買/
2021/08/10	133.7	133.76	167.8	133.57	135.00	-34.1	38,582	-0.09%	大買/大賣/
2021/08/09	150.7	143.28	114.2	142.72	138.50	36.6	38,319	0.10%	大買/大賣/
2021/08/06	121.3	147.60	191.4	147.38	150.00	-70.1	38,020	-0.18%	大買/大賣/
2021/08/05	263.5	146.58	217.5	145.80	144.50	46	37,805	0.12%	大買/大賣/
2021/08/04	443.1	150.62	491.5	151.83	149.50	-48.4	37,759	-0.13%	大買/大賣/
2021/08/03	168.1	140.72	221.9	140.56	142.00	-53.8	36,910	-0.15%	大買/大賣/
2021/08/02	133.6	136.02	106.9	136.22	135.00	26.6	36,810	0.07%	大買/大賣/
2021/07/30	286.7	139.98	271.1	137.75	135.00	15.6	36,379	0.04%	大買/大賣/
2021/07/29	274.1	131.90	267.3	131.65	136.50	6.8	35,710	0.02%	大買/大賣/
2021/07/28	141.5	135.39	50	137.10	132.50	91.6	34,588	0.26%	大買/
2021/07/27	578.7	155.31	434.4	149.70	147.00	144.2	34,541	0.42%	大買/大賣/鉅額交易
2021/07/26	382.9	150.43	419.4	152.09	155.00	-36.5	33,627	-0.11%	大買/大賣/
2021/07/23	354.9	149.18	322.7	147.99	141.00	32.2	32,848	0.10%	大買/大賣/
2021/07/22	366.5	153.40	296.2	153.42	153.00	70.3	32,220	0.22%	大買/大賣/
2021/07/21	69.2	143.60	126.2	145.45	147.50	-57.1	31,411	-0.18%	大賣/
2021/07/20	148.5	136.50	185.7	137.32	134.50	-37.2	31,298	-0.12%	大買/大賣/
2021/07/19	177.5	136.51	190.9	136.81	134.00	-13.4	31,150	-0.04%	大買/大賣/
2021/07/16	339.7	136.86	330.9	135.61	137.00	8.8	31,080	0.03%	大買/大賣/
2021/07/15	156.2	125.49	155.7	126.27	130.00	0.5	30,465	0.00%	大買/大賣/
2021/07/14	297.5	126.12	277.8	124.43	124.50	19.7	30,605	0.06%	大買/大賣/
2021/07/13	95.3	120.93	134.9	119.93	123.00	-39.6	30,442	-0.13%	大賣/
2021/07/12	431.8	111.69	342.5	111.91	112.00	89.3	30,802	0.29%	大買/大賣/
2021/07/09	219.4	101.75	322.4	103.56	105.50	-103	29,847	-0.35%	大買/大賣/鉅額交易
2021/07/08	287	95.26	292	95.31	96.20	-5	29,423	-0.02%	大買/大賣/
2021/07/07	135	91.56	254	94.26	95.50	-119	29,117	-0.41%	大買/大賣/鉅額交易
2021/07/06	182.1	87.66	160.5	86.55	86.90	21.7	28,520	0.08%	大買/大賣/
2021/07/05	145.9	88.03	119.3	88.18	86.20	26.6	28,772	0.09%	大買/大賣/
2021/07/02	39.4	83.25	63.2	82.54	86.00	-23.8	28,994	-0.08%
2021/07/01	47.7	80.19	24.4	79.46	78.90	23.3	29,316	0.08%
2021/06/30	41	80.88	47.5	80.98	80.30	-6.4	29,785	-0.02%
2021/06/29	39.2	82.78	30.6	83.67	81.10	8.6	31,403	0.03%
2021/06/28	27.3	85.43	36	85.30	84.90	-8.7	33,429	-0.03%
2021/06/25	87.1	84.47	128.8	85.28	84.30	-41.7	34,038	-0.12%	大賣/
2021/06/24	64.3	83.65	63	83.48	83.50	1.3	33,812	0.00%
2021/06/23	29	81.52	64.1	81.68	82.40	-35.1	33,654	-0.10%
2021/06/22	63.2	81.61	58.5	81.76	79.20	4.7	33,733	0.01%
2021/06/21	39.3	80.36	34.1	80.09	79.90	5.2	33,417	0.02%
2021/06/18	54.3	80.10	13.3	79.92	79.60	41.1	33,176	0.12%
2021/06/17	33	80.38	26.2	80.31	81.50	6.8	33,009	0.02%
2021/06/16	32.4	81.13	90.3	81.65	79.90	-57.9	32,827	-0.18%
2021/06/15	62.1	83.03	48	83.16	82.30	14.1	32,627	0.04%
2021/06/11	111.7	84.81	111.1	84.81	83.00	0.6	32,497	0.00%	大買/大賣/
2021/06/10	222.3	83.34	252.3	83.19	83.10	-30	31,950	-0.09%	大買/大賣/
2021/06/09	199.4	79.47	137.3	79.50	78.60	62.1	31,065	0.20%	大買/大賣/
2021/06/08	133.3	77.43	99.6	77.65	77.00	33.8	30,472	0.11%	大買/
2021/06/07	77.1	84.61	68	84.91	83.10	9.1	29,770	0.03%
2021/06/04	260.6	87.41	281.4	87.74	86.00	-20.7	29,326	-0.07%	大買/大賣/
2021/06/03	165.4	86.20	161.5	85.99	85.70	3.9	28,631	0.01%	大買/大賣/
2021/06/02	164	85.17	115.1	84.96	83.00	48.9	28,030	0.17%	大買/大賣/
2021/06/01	153.3	83.71	212.1	84.23	86.10	-58.8	27,484	-0.21%	大買/大賣/
2021/05/31	342.9	83.27	264.7	83.61	81.90	78.3	26,770	0.29%	大買/大賣/
2021/05/28	144.2	77.69	199	78.24	79.20	-54.8	25,574	-0.21%	大買/大賣/
2021/05/27	46.1	70.27	61	70.68	72.00	-15	24,303	-0.06%
2021/05/26	40	68.49	34	68.73	68.50	6	23,964	0.03%
2021/05/25	109.2	69.74	108.1	70.13	68.20	1.1	23,809	0.00%	大買/大賣/
2021/05/24	39	66.39	32	66.68	66.80	7	23,310	0.03%
2021/05/21	13	64.29	29	64.35	64.00	-16	23,089	-0.07%
2021/05/20	22.1	64.69	20	64.64	62.90	2	23,202	0.01%
2021/05/19	23.5	64.61	20.1	64.91	66.00	3.4	23,128	0.01%
2021/05/18	33.4	61.40	80	61.25	62.90	-46.6	22,850	-0.20%
2021/05/17	30.5	58.90	63	60.15	57.20	-32.5	22,602	-0.14%
2021/05/14	68.1	64.90	61.1	65.54	63.50	7	22,280	0.03%
2021/05/13	45.3	64.06	41.1	63.28	62.90	4.2	21,942	0.02%
2021/05/12	81	66.10	120.3	64.97	63.50	-39.3	21,570	-0.18%	大賣/
2021/05/11	131.1	68.59	69.3	68.33	67.00	61.8	20,854	0.30%	大買/
2021/05/10	98.4	72.10	124.5	73.31	74.00	-26.1	20,353	-0.13%	大賣/
2021/05/07	1	66.40	25.9	67.24	67.30	-24.9	19,787	-0.13%
2021/05/06	72.2	62.05	64.7	62.38	61.20	7.5	19,751	0.04%
2021/05/05	13.1	65.59	5.2	64.15	62.80	7.9	19,622	0.04%
2021/05/04	47.4	64.97	60	64.76	64.40	-12.6	19,451	-0.06%
2021/05/03	26.6	67.44	31	67.59	67.00	-4.4	19,143	-0.02%
2021/04/29	35.1	69.67	25	69.53	69.00	10.1	18,981	0.05%
2021/04/28	44	70.55	31	70.01	69.60	13	18,872	0.07%
2021/04/27	105.5	73.09	15.5	73.76	72.10	90.1	18,631	0.48%	大買/
2021/04/26	52.3	76.01	56	76.19	75.40	-3.7	18,336	-0.02%
2021/04/23	106.1	75.06	117	74.28	74.40	-11	17,959	-0.06%	大買/大賣/
2021/04/22	162.1	75.11	89	75.83	72.60	73.1	17,593	0.42%	大買/
2021/04/21	86.5	73.43	71	73.25	73.40	15.5	17,087	0.09%
2021/04/20	141.1	72.98	167.1	73.05	73.00	-25.9	16,800	-0.15%	大買/大賣/
2021/04/19	191.2	71.50	91.8	70.87	70.00	99.4	16,096	0.62%	大買/
2021/04/16	79.1	68.77	124.8	69.30	71.10	-45.8	15,114	-0.30%	大賣/
2021/04/15	63.1	64.52	50.1	64.49	64.70	13	14,251	0.09%
2021/04/14	112.2	62.49	90	62.32	63.70	22.2	13,976	0.16%	大買/
2021/04/13	142	67.23	93.7	66.60	65.60	48.3	13,548	0.36%	大買/
2021/04/12	1	66.30	43.6	66.66	66.70	-42.6	12,897	-0.33%
2021/04/09	79.1	62.73	170.6	61.77	60.70	-91.5	12,824	-0.71%	大賣/
2021/04/08	246.5	66.47	167.1	65.87	64.00	79.4	12,398	0.64%	大買/大賣/
2021/04/07	72.5	62.71	85	62.95	64.20	-12.5	11,648	-0.11%
2021/04/06	219	58.76	256.1	58.59	58.40	-37.1	11,053	-0.34%	大買/大賣/
2021/04/01	743.8	58.95	651.6	58.73	58.20	92.2	10,491	0.88%	大買/大賣/
2021/03/31	684.2	55.78	577	56.85	57.40	107.2	8,769	1.22%	大買/大賣/鉅額交易
2021/03/30	70	49.80	226.5	50.57	52.20	-156.5	6,590	-2.37%	大賣/鉅額交易
2021/03/29	13.9	47.73	24.2	47.83	47.50	-10.3	5,909	-0.17%
2021/03/26	25.3	47.57	55.3	47.44	47.45	-30	5,852	-0.51%
2021/03/25	134.8	46.61	44	46.64	47.00	90.8	5,689	1.59%	大買/
2021/03/24	2	44.50	1	44.70	44.45	1	5,396	0.02%
2021/03/23	3	44.83	1	45.40	44.65	2	5,427	0.04%
2021/03/22	3	45.03	4	44.96	45.10	-1	5,465	-0.02%
2021/03/19	8.1	44.46	1	44.45	44.50	7.1	5,708	0.12%
2021/03/18	5	44.95	2	44.95	45.00	3	5,742	0.05%
2021/03/17	35	46.09	21	45.21	45.15	14	5,847	0.24%
2021/03/16	17	46.07	14	46.19	46.50	3	5,917	0.05%
2021/03/15	3	45.45	1	44.75	45.50	2	6,056	0.03%
2021/03/12	4	44.66	5	44.77	44.60	-1	6,178	-0.02%
2021/03/11	5	44.62	1	44.45	44.60	4	6,587	0.06%
2021/03/10	1	44.30	0	0.00	43.90	1	6,813	0.01%
2021/03/09	1	43.80	2	43.50	43.80	-1	7,223	-0.01%
2021/03/08	0.2	44.52	0	0.00	43.95	0.2	7,316	0.00%
2021/03/05	3	44.30	3	44.35	44.30	0	7,337	0.00%
2021/03/04	1	45.10	3.1	45.10	45.00	-2.1	7,367	-0.03%
2021/03/03	10	45.42	3	45.20	46.20	7	7,644	0.09%
2021/03/02	25	47.51	17	46.66	46.30	8	7,592	0.11%
2021/02/26	6	47.10	13	47.22	47.35	-7	7,537	-0.09%
2021/02/25	30	47.39	24	47.13	46.90	6	7,510	0.08%
2021/02/24	11	47.02	25	47.21	46.70	-14	7,609	-0.18%
2021/02/23	8	46.68	7	46.56	46.65	1	7,591	0.01%
2021/02/22	30	47.74	68	47.37	47.45	-38	7,530	-0.50%
2021/02/19	5	46.62	17.3	47.05	47.45	-12.3	7,275	-0.17%
2021/02/18	21	46.90	24	47.12	46.85	-3	7,114	-0.04%
2021/02/17	15	45.60	13	45.91	46.15	2	7,002	0.03%
2021/02/05	0	0.00	2	44.30	44.20	-2	6,944	-0.03%
2021/02/03	0	0.00	6	44.13	43.70	-6	6,939	-0.09%
2021/02/02	4.1	43.70	8	43.69	43.75	-3.9	6,955	-0.06%
2021/02/01	2	42.38	2.5	42.30	42.55	-0.5	6,936	-0.01%
2021/01/29	4	43.64	7	43.34	43.10	-3	6,909	-0.04%
2021/01/28	3	44.48	2.3	44.67	44.35	0.7	6,858	0.01%
2021/01/27	5	45.44	2	45.08	45.45	3	6,841	0.04%
2021/01/26	2	45.43	1	45.80	44.70	1	6,806	0.01%
2021/01/25	6	44.72	6	44.50	44.90	0	6,778	0.00%
2021/01/22	2	43.95	4	44.65	44.65	-2	6,759	-0.03%
2021/01/21	20	44.57	9	44.31	44.05	11	6,733	0.16%
2021/01/20	14	46.53	3	46.03	45.10	11	6,699	0.16%
2021/01/19	12	46.48	0	46.55	46.10	12	6,581	0.18%
2021/01/18	17.3	46.28	6	45.58	46.10	11.3	6,537	0.17%
2021/01/15	33	47.86	30.1	47.56	47.30	2.9	6,465	0.05%
2021/01/14	21.7	47.66	26.7	47.75	48.20	-5	6,337	-0.08%
2021/01/13	11	46.80	14.1	46.93	46.55	-3.1	6,131	-0.05%
2021/01/12	17	47.16	10	46.83	46.15	7	6,067	0.12%
2021/01/11	18	47.46	23.2	47.40	47.50	-5.2	5,985	-0.09%
2021/01/08	12	45.40	11	45.36	45.35	1	5,832	0.02%
2021/01/07	11	45.95	16.2	45.77	45.80	-5.2	5,840	-0.09%
2021/01/06	10	45.74	4.2	45.57	45.65	5.8	5,914	0.10%
2021/01/05	4.6	46.79	17.1	46.80	46.85	-12.5	5,892	-0.21%
2021/01/04	28	47.74	12.3	47.82	47.65	15.7	5,976	0.26%
2020/12/31	14.1	47.61	28.2	47.66	47.45	-14.1	5,860	-0.24%
2020/12/30	9	46.56	15	46.65	46.70	-6	5,800	-0.10%
2020/12/29	17	46.39	65	46.40	46.20	-48	5,800	-0.83%
2020/12/28	7	46.58	33	46.57	46.65	-26	5,771	-0.45%
2020/12/25	18	46.52	12	46.41	46.40	6	5,712	0.11%
2020/12/24	30	46.81	20	46.92	46.75	10	5,641	0.18%
2020/12/23	82	46.40	106.1	46.38	46.20	-24.1	5,543	-0.43%	大賣/
2020/12/22	173.1	45.25	57.4	44.96	44.90	115.7	5,383	2.15%	大買/鉅額交易
2020/12/21	35.1	43.86	7.5	44.02	45.05	27.6	5,259	0.52%
2020/12/18	2.2	44.91	5.1	45.07	44.75	-2.9	5,182	-0.05%
2020/12/17	3	45.05	0	0.00	45.00	3	5,165	0.06%
2020/12/16	7	45.43	20	45.44	45.30	-13	5,161	-0.25%
2020/12/15	27.8	45.70	41.1	45.85	45.15	-13.3	5,109	-0.26%
2020/12/14	2	47.58	6.1	47.44	47.40	-4.1	4,874	-0.08%
2020/12/11	41	47.13	10.2	48.11	46.95	30.8	4,843	0.64%
2020/12/10	20	48.32	12	49.42	48.25	8	4,790	0.17%
2020/12/09	73	51.01	22.1	51.23	51.00	50.9	4,654	1.09%
2020/12/08	26.2	49.55	20.2	49.68	50.20	6.1	4,480	0.14%
2020/12/07	31.3	50.97	102.5	50.78	50.80	-71.2	4,324	-1.65%	大賣/
2020/12/04	48	48.87	86.2	49.01	48.75	-38.2	3,916	-0.97%
2020/12/03	77.1	47.81	58.1	47.59	47.50	19.1	3,684	0.52%
2020/12/02	13.1	46.29	8	46.38	46.45	5.1	3,307	0.15%
2020/12/01	0.1	44.85	10	45.26	45.50	-9.9	3,232	-0.31%
2020/11/30	7	45.63	18	45.32	45.20	-11	3,333	-0.33%
2020/11/27	79	46.38	10.3	46.24	45.75	68.7	3,579	1.92%
2020/11/26	0	0.00	4	44.13	44.35	-4	3,259	-0.12%
2020/11/25	0	0.00	4	43.79	43.75	-4	3,232	-0.12%
2020/11/24	45	44.25	2	44.23	43.90	43	3,200	1.34%
2020/11/23	11	44.47	2	44.65	44.80	9	3,145	0.29%
2020/11/20	5	43.43	6	43.25	43.70	-1	2,993	-0.03%
2020/11/19	1	42.65	3	42.70	42.50	-2	2,942	-0.07%
2020/11/17	3	42.35	1	42.50	42.35	2	2,936	0.07%
2020/11/16	2	41.93	1	41.85	42.05	1	2,982	0.03%
2020/11/13	6	41.73	0	0.00	41.90	6	3,028	0.20%
2020/11/12	0	0.00	31	42.62	42.55	-31	3,059	-1.01%
2020/11/10	3	42.43	1	42.55	42.50	2	3,138	0.06%
2020/11/06	2	41.90	4	42.20	41.90	-2	3,206	-0.06%
2020/11/05	6	41.77	1	41.80	41.80	5	3,263	0.15%
2020/11/02	1	41.00	1	41.15	40.90	0	3,436	0.00%
2020/10/30	7	41.58	1	41.55	41.40	6	3,457	0.17%
2020/10/29	6	41.68	0	0.00	42.20	6	3,572	0.17%
2020/10/28	2	42.50	0	0.00	42.10	2	3,609	0.06%
2020/10/27	0	0.00	6	43.70	43.85	-6	3,619	-0.17%
2020/10/26	1	44.30	1	44.05	43.90	0	3,690	0.00%
2020/10/22	4	43.39	2	43.60	43.50	2	3,787	0.05%
2020/10/21	0	0.00	0.5	45.60	45.60	-0.5	3,744	-0.01%
2020/10/20	2	45.68	3.3	45.74	45.75	-1.3	3,749	-0.03%
2020/10/19	1	45.55	6	45.78	45.65	-5	3,768	-0.13%
2020/10/16	1	45.60	4	45.78	45.30	-3	3,780	-0.08%
2020/10/15	4	46.33	5.2	46.49	46.10	-1.2	3,764	-0.03%
2020/10/14	11	46.62	3	46.88	46.50	8	3,768	0.21%
2020/10/13	1	46.00	1	45.50	45.85	0	3,693	0.00%
2020/10/12	11	45.55	6	45.77	45.50	5	3,642	0.14%
2020/10/08	3	45.00	4	45.15	45.15	-1	3,536	-0.03%
2020/10/07	2	44.90	2	45.00	44.55	0	3,507	0.00%
2020/10/06	2	43.93	6	43.94	44.10	-4	3,465	-0.12%
2020/10/05	1	42.85	0	0.00	42.80	1	3,508	0.03%
2020/09/28	2	41.78	0	0.00	41.70	2	4,303	0.05%
2020/09/25	1	41.00	6	40.97	40.90	-5	4,341	-0.12%
2020/09/24	2	42.18	0	0.00	42.05	2	4,396	0.05%
2020/09/23	0	0.00	2	43.75	43.75	-2	4,394	-0.05%
2020/09/22	6	44.34	3	43.57	44.00	3	4,399	0.07%
2020/09/21	3	45.80	3	45.65	45.05	0	4,359	0.00%
2020/09/18	3	45.55	0	0.00	45.20	3	4,321	0.07%
2020/09/17	1	45.00	1	45.75	45.25	0	4,319	0.00%
2020/09/15	19	45.62	7	45.29	45.00	12	4,317	0.28%
2020/09/14	2	44.25	12	43.85	44.80	-10	4,231	-0.24%
2020/09/11	1	43.20	51	43.31	43.10	-50	4,186	-1.19%
2020/09/10	0	0.00	5	43.95	43.95	-5	4,162	-0.12%
2020/09/09	1	44.25	0	0.00	44.35	1	4,145	0.02%
2020/09/08	1	45.55	13	45.00	44.75	-12	4,132	-0.29%
2020/09/07	54	45.17	2	44.78	44.75	52	4,107	1.27%
2020/09/04	4	44.71	4	44.46	44.90	0	4,073	0.00%
2020/09/03	23	45.96	18	45.56	45.50	5	4,036	0.12%
2020/09/02	49	46.58	47.2	46.90	46.60	1.8	3,899	0.05%
2020/09/01	2	43.23	2	43.35	43.20	0	3,618	0.00%
2020/08/28	3	43.00	0	0.00	43.10	3	3,696	0.08%
2020/08/26	0	0.00	2	43.68	43.60	-2	3,725	-0.05%
2020/08/25	0	0.00	6	43.38	43.80	-6	3,756	-0.16%
2020/08/24	1	42.80	0	0.00	42.85	1	3,777	0.03%
2020/08/21	0	0.00	1	43.00	43.05	-1	3,855	-0.03%
2020/08/20	4	42.43	2	42.33	42.55	2	3,846	0.05%
2020/08/19	9	44.18	4	44.53	44.00	5	3,804	0.13%
2020/08/18	5	45.80	28	45.76	45.65	-23	3,761	-0.61%
2020/08/17	2	45.83	10	46.40	46.65	-8	3,716	-0.22%
2020/08/14	6	45.43	0	0.00	45.60	6	3,649	0.16%
2020/08/13	1	46.55	3	46.23	45.95	-2	3,628	-0.06%
2020/08/12	1	45.20	3	45.38	45.15	-2	3,551	-0.06%
2020/08/11	7	45.19	0	0.00	44.95	7	3,516	0.20%
2020/08/10	13	47.42	7	47.46	47.30	6	3,459	0.17%
2020/08/07	1	46.10	10	47.10	47.10	-9	3,354	-0.27%
2020/08/06	4	46.79	19	46.29	46.00	-15	3,321	-0.45%
2020/08/05	2	46.88	22	46.95	47.00	-20	3,283	-0.61%
2020/08/04	25.2	47.88	27	47.64	47.00	-1.8	3,286	-0.05%
2020/08/03	8	46.33	2	46.13	46.40	6	3,226	0.19%
2020/07/31	2	45.85	11	45.85	46.30	-9	3,255	-0.28%
2020/07/30	30	45.23	17	45.26	46.00	13	3,211	0.40%
2020/07/29	2	44.38	2	44.50	44.95	0	3,135	0.00%
2020/07/28	2	44.03	5	44.96	42.70	-3	3,103	-0.10%
2020/07/27	0	0.00	4	44.05	44.00	-4	3,047	-0.13%
2020/07/24	1	43.00	4	42.76	42.70	-3	3,010	-0.10%
2020/07/23	8	44.41	11	43.90	44.20	-3	2,999	-0.10%
2020/07/22	3	44.70	4	43.95	44.60	-1	2,977	-0.03%
2020/07/21	2	43.35	10	43.30	43.20	-8	2,941	-0.27%
2020/07/20	3	43.05	1	43.00	43.25	2	2,928	0.07%
2020/07/17	1	42.80	2	42.73	43.00	-1	2,887	-0.03%
2020/07/15	4	42.38	3	42.80	41.70	1	2,861	0.03%
2020/07/14	1	43.85	1	44.00	43.30	0	2,902	0.00%
2020/07/13	0	0.00	18	43.72	43.80	-18	2,906	-0.62%
2020/07/10	19	43.81	7	44.27	43.70	12	2,895	0.41%
2020/07/09	59	46.35	17	47.49	45.55	42	2,814	1.49%
2020/07/08	85	48.29	30	48.39	47.45	55	2,649	2.08%
2020/07/07	42	43.84	54	45.08	45.35	-12	2,235	-0.54%
2020/07/06	2	40.80	0	0.00	41.25	2	2,022	0.10%
2020/07/03	19	40.89	1	40.70	40.85	18	1,990	0.90%
2020/07/02	0	0.00	4	40.30	40.40	-4	1,919	-0.21%
2020/07/01	1	39.50	0	0.00	39.30	1	1,904	0.05%
2020/06/29	0	0.00	3	38.58	38.35	-3	1,924	-0.16%
2020/06/24	1	39.15	7	38.90	38.75	-6	1,917	-0.31%
2020/06/23	1	38.80	0	0.00	38.35	1	1,914	0.05%
2020/06/22	2	38.80	2	40.05	38.70	0	1,906	0.00%
2020/06/19	0	0.00	2	39.10	39.20	-2	1,867	-0.11%
2020/06/18	0	0.00	1	38.50	38.35	-1	1,857	-0.05%
2020/06/17	1	38.35	0	0.00	38.45	1	1,857	0.05%
2020/06/15	1	38.10	0	0.00	37.65	1	1,892	0.05%
2020/06/12	1	37.60	4	37.60	38.00	-3	1,895	-0.16%
2020/06/11	0	0.00	1	39.20	38.20	-1	1,906	-0.05%
2020/06/09	4	39.53	0	0.00	39.40	4	1,938	0.21%
2020/06/08	1	39.95	0	0.00	39.55	1	1,954	0.05%
2020/06/05	6	39.52	9	39.96	40.10	-3	1,936	-0.15%
2020/06/04	3	38.98	0	0.00	38.95	3	1,896	0.16%
2020/06/03	3.7	38.71	11	38.63	38.75	-7.3	2,000	-0.37%
2020/06/02	0	0.00	5	38.69	38.30	-5	2,014	-0.25%
2020/06/01	5	38.52	3	38.65	38.40	2	2,002	0.10%
2020/05/29	9	39.03	101	39.10	39.05	-92	1,963	-4.69%	大賣/
2020/05/28	190	38.62	79	39.39	38.95	111	1,932	5.74%	大買/鉅額交易
2020/05/27	10	38.01	6	38.13	38.15	4	1,846	0.22%
2020/05/26	2	38.40	12	38.66	38.05	-10	1,845	-0.54%
2020/05/25	5	37.76	125	37.63	38.10	-120	1,824	-6.58%	大賣/鉅額交易
2020/05/22	130	36.92	12	37.37	37.30	118	1,799	6.56%	大買/鉅額交易
2020/05/21	0	0.00	6	36.38	36.95	-6	1,780	-0.34%
2020/05/20	1	36.05	0	0.00	35.85	1	1,783	0.06%
2020/05/19	0	0.00	4	35.24	35.50	-4	1,830	-0.22%
2020/05/14	1	37.00	1	37.45	36.85	0	1,798	0.00%
2020/05/13	0	0.00	2	37.70	37.95	-2	1,782	-0.11%
2020/05/12	3	38.07	0	0.00	38.15	3	1,772	0.17%
2020/05/11	6	38.69	1	39.00	38.30	5	1,763	0.28%
2020/05/08	4	39.19	385	39.30	39.15	-381	1,720	-22.15%	大賣/鉅額交易
2020/05/07	382	38.99	11	39.31	39.15	371	1,648	22.51%	大買/鉅額交易
2020/05/06	5	37.65	6	37.38	37.40	-1	1,566	-0.06%
2020/05/05	0	0.00	1	36.55	36.30	-1	1,535	-0.07%
2020/05/04	1	36.35	0	0.00	36.25	1	1,529	0.07%
2020/04/30	0	0.00	1	37.65	37.70	-1	1,516	-0.07%
2020/04/29	2	37.28	3	37.27	37.30	-1	1,523	-0.07%
2020/04/23	5	36.05	0	0.00	36.00	5	1,565	0.32%
2020/04/22	1	34.25	0	0.00	35.60	1	1,564	0.06%
2020/04/21	1	35.60	1	35.45	35.15	0	1,563	0.00%
2020/04/20	0	0.00	15	36.75	36.80	-15	1,551	-0.97%
2020/04/17	35	38.29	8	38.07	37.25	27	1,546	1.75%
2020/04/16	0	0.00	4	36.03	36.90	-4	1,458	-0.27%
2020/04/15	1	35.35	2	35.25	35.60	-1	1,428	-0.07%
2020/04/14	0	0.00	1	34.40	34.75	-1	1,400	-0.07%
2020/04/13	1	34.50	4	34.38	34.00	-3	1,394	-0.22%
2020/04/10	0	0.00	3	34.03	34.00	-3	1,392	-0.22%
2020/04/09	3	34.38	4	34.25	34.15	-1	1,431	-0.07%
2020/04/08	3	34.32	1	34.65	34.95	2	1,466	0.14%
2020/04/07	1	34.20	1	34.25	34.35	0	1,448	0.00%
2020/04/06	8	33.33	10	33.38	33.65	-2	1,434	-0.14%
2020/04/01	7	31.97	0	0.00	33.05	7	1,427	0.49%
2020/03/31	1	31.45	0	0.00	31.10	1	1,399	0.07%
2020/03/27	2	31.00	0	0.00	30.75	2	1,452	0.14%
2020/03/26	0	0.00	9	30.14	30.80	-9	1,445	-0.62%
2020/03/25	1	31.35	0	0.00	30.60	1	1,441	0.07%
2020/03/23	4	28.70	1	28.70	28.10	3	1,423	0.21%
2020/03/20	1	28.45	4	28.88	29.15	-3	1,424	-0.21%
2020/03/19	2	27.20	36	27.23	27.20	-34	1,415	-2.40%
2020/03/18	0	0.00	1	30.25	30.20	-1	1,403	-0.07%
2020/03/17	1	30.50	0	0.00	30.20	1	1,399	0.07%
2020/03/16	5	33.71	50	33.43	32.25	-45	1,381	-3.26%
2020/03/13	5	34.45	0	0.00	35.00	5	1,369	0.37%
2020/03/12	3	38.72	5	39.00	38.20	-2	1,354	-0.15%
2020/03/11	2	41.88	20	41.96	41.40	-18	1,335	-1.35%
2020/03/10	2	41.65	5	41.50	42.20	-3	1,331	-0.23%
2020/03/09	12	44.74	69	44.89	43.40	-57	1,310	-4.35%
2020/03/06	16	43.25	2	42.63	42.90	14	1,193	1.17%
2020/03/05	2	42.05	2	42.20	42.00	0	1,213	0.00%
2020/03/04	2	41.20	0	0.00	41.45	2	1,459	0.14%
2020/03/02	0	0.00	1	41.30	41.15	-1	1,498	-0.07%
2020/02/27	0	0.00	1	41.45	41.45	-1	1,534	-0.07%
2020/02/25	0.1	43.00	0	0.00	42.90	0.1	1,527	0.01%
2020/02/24	1	42.60	0	0.00	42.80	1	1,530	0.07%
2020/02/21	2	43.70	10	43.44	43.30	-8	1,537	-0.52%
2020/02/20	64	44.17	3	44.55	44.10	61	1,556	3.92%
2020/02/19	3	41.63	4	41.49	42.20	-1	1,519	-0.07%
2020/02/18	0	0.00	3	41.25	41.05	-3	1,516	-0.20%
2020/02/17	1	41.10	1	41.05	41.05	0	1,521	0.00%
2020/02/14	30	41.57	0	0.00	41.60	30	1,523	1.97%
2020/02/13	1	41.75	0	0.00	41.50	1	1,541	0.06%
2020/02/12	0	0.00	5	41.50	41.55	-5	1,565	-0.32%
2020/02/11	2	40.98	0	0.00	40.95	2	1,578	0.13%
2020/02/10	2	40.60	0	0.00	40.60	2	1,588	0.13%
2020/02/06	0	0.00	1	42.50	42.60	-1	1,591	-0.06%
2020/02/05	9	41.80	1	41.90	41.65	8	1,598	0.50%
2020/02/04	28	40.96	1	40.45	41.45	27	1,628	1.66%
2020/02/03	1	38.85	5	38.98	40.00	-4	1,645	-0.24%
2020/01/30	2	41.40	1	41.55	41.45	1	1,790	0.06%
2020/01/20	2	45.90	39	45.92	45.85	-37	1,782	-2.08%
2020/01/17	5	46.13	6	46.10	46.10	-1	1,778	-0.06%
2020/01/16	0	0.00	2	46.15	46.20	-2	1,786	-0.11%
2020/01/14	13	46.43	0	0.00	46.20	13	1,813	0.72%
2020/01/13	1	46.10	0	0.00	46.20	1	1,884	0.05%
2020/01/08	1	46.20	1	46.25	46.10	0	1,972	0.00%
2020/01/07	0	0.00	5	46.43	46.25	-5	1,999	-0.25%
2020/01/06	1	46.50	0	0.00	46.50	1	2,008	0.05%
2020/01/03	2	48.13	3	47.40	47.20	-1	2,008	-0.05%
2020/01/02	14	47.43	5	48.01	48.40	9	1,967	0.46%
2019/12/31	1	46.90	1	46.95	46.75	0	1,935	0.00%
2019/12/30	6	47.31	0	0.00	47.10	6	1,936	0.31%
2019/12/27	0	0.00	1	47.60	47.55	-1	1,933	-0.05%
2019/12/25	10	47.03	1	47.10	47.00	9	1,941	0.46%
2019/12/23	1	46.15	15	46.15	46.55	-14	1,898	-0.74%
2019/12/19	2	46.75	0	0.00	46.50	2	1,906	0.10%
2019/12/13	1	46.30	1	46.15	46.15	0	1,959	0.00%
2019/12/12	2	46.95	6	46.71	46.55	-4	1,959	-0.20%
2019/12/11	1	47.15	1	46.85	46.60	0	1,972	0.00%
2019/12/10	2	47.00	1.6	47.12	47.00	0.4	1,987	0.02%
2019/12/09	26	47.80	16	47.72	47.30	10	2,025	0.49%
2019/12/06	1	47.10	0	0.00	47.10	1	2,110	0.05%
2019/12/05	46	46.86	1.3	46.59	46.70	44.7	2,159	2.07%
2019/12/04	0	0.00	1	46.10	46.35	-1	2,182	-0.05%
2019/12/03	1	46.90	1	46.55	46.65	0	2,211	0.00%
2019/12/02	17	47.05	5	47.04	46.40	12	2,217	0.54%
2019/11/29	45	49.84	72	50.19	48.35	-27	2,186	-1.23%
2019/11/27	0	0.00	7	47.53	47.50	-7	2,020	-0.35%
2019/11/25	2	47.70	3	47.70	47.70	-1	2,041	-0.05%
2019/11/21	0	0.00	1	46.60	46.60	-1	2,094	-0.05%
2019/11/20	1	47.00	4	46.70	46.75	-3	2,194	-0.14%
2019/11/19	1	47.50	4	47.35	47.45	-3	2,202	-0.14%
2019/11/18	0	0.00	45	47.90	47.95	-45	2,206	-2.04%
2019/11/15	0	0.00	6	47.28	47.45	-6	2,238	-0.27%
2019/11/12	5	46.40	1	46.65	46.65	4	2,247	0.18%
2019/11/11	5	46.30	0	0.00	46.30	5	2,258	0.22%
2019/11/08	1	47.20	0	0.00	47.05	1	2,247	0.04%
2019/11/07	1	46.00	0	0.00	45.95	1	2,238	0.04%
2019/11/06	0	0.00	3	46.70	46.60	-3	2,239	-0.13%
2019/11/05	2	47.25	0	0.00	47.20	2	2,238	0.09%
2019/11/04	1	47.05	2	47.08	47.15	-1	2,240	-0.04%
2019/11/01	1	46.50	2	46.78	46.70	-1	2,238	-0.04%
2019/10/31	0	0.00	23	47.10	46.50	-23	2,265	-1.02%
2019/10/30	5	47.45	13	46.97	47.50	-8	2,249	-0.36%
2019/10/29	12	48.11	14	48.43	47.25	-2	2,313	-0.09%
2019/10/28	2.8	48.24	11	48.51	48.35	-8.2	2,408	-0.34%
2019/10/25	2	49.85	4	50.18	49.85	-2	2,298	-0.09%
2019/10/24	0	0.00	7	49.30	49.60	-7	2,285	-0.31%
2019/10/23	1	49.10	2	49.00	49.15	-1	2,286	-0.04%
2019/10/22	3	49.38	1	49.60	49.40	2	2,297	0.09%
2019/10/21	4	48.50	4	48.55	49.20	0	2,288	0.00%
2019/10/18	11	49.04	18	48.89	48.85	-7	2,296	-0.30%
2019/10/17	8	50.50	11	50.49	50.40	-3	2,276	-0.13%
2019/10/16	12	50.57	3	50.60	50.30	9	2,269	0.40%
2019/10/15	16	51.01	4	51.33	51.10	12	2,248	0.53%
2019/10/14	13	50.28	1	50.60	50.40	12	2,197	0.55%
2019/10/09	24	49.68	2	49.65	49.60	22	2,173	1.01%
2019/10/08	4	49.63	2	49.20	49.20	2	2,168	0.09%
2019/10/07	3	50.60	2	50.15	50.00	1	2,207	0.05%
2019/10/04	21	50.56	2	50.40	50.40	19	2,244	0.85%
2019/10/03	1	49.20	1	49.45	50.10	0	2,228	0.00%
2019/10/02	2	49.80	1	49.80	49.60	1	2,229	0.04%
2019/10/01	2	49.33	5	49.52	49.80	-3	2,251	-0.13%
2019/09/27	2	48.20	15	48.36	48.60	-13	2,287	-0.57%
2019/09/26	2.2	50.23	6	50.12	49.95	-3.8	2,269	-0.17%
2019/09/25	2	50.35	2	50.40	50.40	0	2,273	0.00%
2019/09/24	5	50.76	3	50.50	50.50	2	2,293	0.09%
2019/09/23	2	51.05	6	50.88	50.80	-4	2,285	-0.18%
2019/09/20	3	50.97	1	51.10	51.00	2	2,277	0.09%
2019/09/19	3	49.80	5	49.92	50.40	-2	2,242	-0.09%
2019/09/18	3	50.33	6	50.43	50.10	-3	2,222	-0.14%
2019/09/17	2	50.75	2	50.50	50.50	0	2,209	0.00%
2019/09/16	8	50.56	2	50.40	50.40	6	2,237	0.27%
2019/09/12	1	52.30	16	52.26	51.40	-15	2,244	-0.67%
2019/09/11	1	51.30	2	51.90	51.80	-1	2,229	-0.04%
2019/09/10	23	51.55	1	52.00	51.30	22	2,204	1.00%
2019/09/09	15	53.17	14	53.12	52.80	1	2,163	0.05%
2019/09/06	6	52.32	6	52.57	51.80	0	2,061	0.00%
2019/09/05	7	52.34	2	52.00	51.80	5	1,994	0.25%
2019/09/04	5	51.20	3	51.77	51.70	2	1,959	0.10%
2019/09/03	3	51.13	9	50.99	50.80	-6	1,935	-0.31%
2019/09/02	60	51.20	0	0.00	51.50	60	1,913	3.14%
2019/08/30	44	51.37	7	51.33	50.90	37	1,883	1.96%
2019/08/29	15	49.93	4.2	51.17	51.30	10.8	1,798	0.60%
2019/08/28	2	49.78	1	49.70	49.60	1	1,747	0.06%
2019/08/27	2	50.35	7	50.84	49.95	-5	1,732	-0.29%
2019/08/26	5	49.96	0	0.00	49.90	5	1,703	0.29%
2019/08/23	4	50.63	12	50.48	50.80	-8	1,647	-0.49%
2019/08/22	6	49.37	1	48.95	49.30	5	1,548	0.32%
2019/08/21	5	49.62	6	49.32	49.30	-1	1,529	-0.07%
2019/08/20	6	49.60	4	49.53	49.50	2	1,515	0.13%
2019/08/19	0	0.00	3	48.23	47.90	-3	1,449	-0.21%
2019/08/16	4	47.49	1	47.65	47.50	3	1,457	0.21%
2019/08/15	1	46.60	0	0.00	46.20	1	1,443	0.07%
2019/08/14	0	0.00	8	46.63	46.95	-8	1,443	-0.55%
2019/08/13	1	45.80	3	45.90	45.80	-2	1,430	-0.14%
2019/08/12	0.1	47.00	0	0.00	46.30	0.1	1,429	0.01%
2019/08/07	10	47.65	5	47.10	47.00	5	1,402	0.36%
2019/08/06	0	0.00	11	45.71	47.80	-11	1,405	-0.78%
2019/08/05	6	47.43	0	0.00	47.30	6	1,407	0.43%
2019/08/02	3	47.80	0	0.00	47.30	3	1,407	0.21%
2019/07/31	14	50.08	1	49.75	49.70	13	1,375	0.95%
2019/07/30	33	53.52	4	53.03	52.00	29	1,298	2.23%
2019/07/29	5	51.00	6	51.72	51.80	-1	1,175	-0.09%
2019/07/26	5	50.80	10	51.20	51.30	-5	1,160	-0.43%
2019/07/25	0	0.00	5	51.70	51.90	-5	1,136	-0.44%
2019/07/24	0.1	51.50	0	0.00	51.70	0.1	1,129	0.01%
2019/07/23	0	0.00	1	51.50	50.40	-1	1,132	-0.09%
2019/07/19	3	50.90	12	50.33	51.20	-9	1,111	-0.81%
2019/07/18	5	49.62	0	0.00	49.20	5	1,060	0.47%
2019/07/17	5	49.75	1	49.50	49.55	4	1,067	0.37%
2019/07/16	3	50.12	0	0.00	49.95	3	1,086	0.28%
2019/07/15	0	0.00	1	50.80	50.60	-1	1,094	-0.09%
2019/07/12	4	50.38	1	49.95	50.10	3	1,104	0.27%
2019/07/11	6	50.15	11	50.00	50.30	-5	1,112	-0.45%
2019/07/10	10	49.45	3	49.17	49.60	7	1,085	0.64%
2019/07/09	2	47.65	0	0.00	47.20	2	1,049	0.19%
2019/07/08	1	48.00	0	0.00	47.95	1	1,062	0.09%
2019/07/04	0	0.00	2	48.68	48.50	-2	1,129	-0.18%
2019/07/02	1	47.80	1	48.00	48.20	0	1,135	0.00%
2019/07/01	1	46.15	6	46.78	48.00	-5	1,149	-0.44%
2019/06/28	4	45.04	0	0.00	45.15	4	1,140	0.35%
2019/06/26	2	44.95	5	45.50	45.65	-3	1,172	-0.26%
2019/06/21	5	46.42	4	45.81	45.65	1	1,287	0.08%
2019/06/14	6	44.56	2	44.88	44.10	4	1,784	0.22%
2019/06/03	0	0.00	2	43.80	44.15	-2	1,921	-0.10%
2019/05/29	1	43.30	0	0.00	42.60	1	1,960	0.05%
2019/05/21	2	45.53	0	0.00	45.75	2	2,226	0.09%
2019/05/16	1	46.00	9	46.42	45.00	-8	2,308	-0.35%
2019/05/15	0	0.00	1	47.20	46.80	-1	2,358	-0.04%
2019/05/14	4	46.15	0	0.00	46.60	4	2,434	0.16%
2019/05/13	1	47.20	0	0.00	46.60	1	2,476	0.04%
2019/05/10	1	47.10	1	48.15	47.95	0	2,492	0.00%
2019/05/09	0	0.00	4	47.73	47.15	-4	2,493	-0.16%
2019/05/07	7	48.95	10	49.30	48.95	-3	2,495	-0.12%
2019/05/06	0	0.00	4	48.30	48.00	-4	2,520	-0.16%
2019/05/03	3	49.72	0	0.00	50.20	3	2,542	0.12%
2019/04/29	2	49.50	0	0.00	48.10	2	2,845	0.07%
2019/04/26	2	50.90	0	0.00	50.80	2	2,894	0.07%
2019/04/25	1	51.40	1	51.80	51.40	0	2,978	0.00%
2019/04/23	12	51.87	0	0.00	51.90	12	3,045	0.39%
2019/04/22	3	52.50	2	52.15	52.70	1	3,037	0.03%
2019/04/18	1	50.00	2.2	51.22	50.40	-1.2	3,009	-0.04%
2019/04/17	4	51.70	4	51.65	51.40	0	3,023	0.00%
2019/04/16	5	50.50	2	50.20	51.00	3	3,014	0.10%
2019/04/12	0	0.00	13	51.52	50.90	-13	2,998	-0.43%
2019/04/11	7	52.23	12	52.42	52.30	-5	2,988	-0.17%
2019/04/10	6	54.55	2	55.10	54.00	4	2,958	0.14%
2019/04/09	19	53.66	2	53.80	53.90	17	2,891	0.59%
2019/04/08	4	54.20	5	53.66	53.40	-1	2,873	-0.03%
2019/04/03	1	52.10	6	52.43	52.70	-5	2,836	-0.18%
2019/04/02	3	52.00	0	0.00	51.80	3	2,817	0.11%
2019/04/01	6	51.82	2	52.00	51.90	4	2,802	0.14%
2019/03/28	2	52.00	0	0.00	51.40	2	2,767	0.07%
2019/03/27	7.2	51.58	6	51.80	51.90	1.2	2,734	0.04%
2019/03/26	1	53.00	6	52.32	52.00	-5	2,714	-0.18%
2019/03/25	5	51.00	1	51.10	51.00	4	2,657	0.15%
2019/03/22	10	54.16	7	52.60	52.50	3	2,627	0.11%
2019/03/21	0	0.00	2	53.50	53.60	-2	2,509	-0.08%
2019/03/20	5	52.26	1	51.60	53.00	4	2,412	0.17%
2019/03/19	7	51.71	14	51.49	51.90	-7	2,367	-0.30%
2019/03/18	5	48.38	18	48.93	49.20	-13	2,145	-0.61%
2019/03/15	4	48.31	8	48.47	48.25	-4	2,131	-0.19%
2019/03/14	2	48.15	5	48.38	48.00	-3	2,126	-0.14%
2019/03/13	2	47.85	3	48.23	48.30	-1	2,142	-0.05%
2019/03/12	9	48.28	12	48.48	48.10	-3	2,173	-0.14%
2019/03/11	2	47.28	0	0.00	47.35	2	2,153	0.09%
2019/03/08	1	46.65	1	46.60	46.90	0	2,208	0.00%
2019/03/06	6	47.99	1	48.30	48.10	5	2,397	0.21%
2019/03/05	3	48.33	2	48.40	48.30	1	2,490	0.04%
2019/03/04	0	0.00	9	47.60	47.90	-9	2,501	-0.36%
2019/02/26	21	48.14	7	48.81	48.10	14	2,515	0.56%
2019/02/25	3	48.17	0	0.00	48.15	3	2,509	0.12%
2019/02/22	11	48.74	3	48.70	48.45	8	2,497	0.32%
2019/02/21	9	48.83	23	48.90	49.80	-14	2,425	-0.58%
2019/02/20	1	47.50	1	47.60	47.60	0	2,324	0.00%
2019/02/18	11	47.40	2	47.65	46.60	9	2,297	0.39%
2019/02/15	15	48.66	6	48.88	47.35	9	2,274	0.40%
2019/02/14	6	48.44	13	48.04	48.35	-7	2,210	-0.32%
2019/02/13	20	48.52	11	48.17	48.60	9	2,158	0.42%
2019/02/12	12	47.32	2	47.23	47.45	10	2,079	0.48%
2019/02/11	1	45.70	0	0.00	45.60	1	2,032	0.05%
2019/01/29	1	46.70	5	46.84	46.50	-4	2,013	-0.20%
2019/01/24	0	0.00	3	47.97	47.50	-3	1,998	-0.15%
2019/01/23	3	46.73	0	0.00	46.90	3	1,972	0.15%
2019/01/22	24	47.88	18	47.36	47.50	6	1,954	0.31%
2019/01/21	28	48.72	36	49.12	48.15	-8	1,914	-0.42%
2019/01/18	16	46.28	4	46.19	46.80	12	1,678	0.71%
2019/01/17	2	45.45	0	0.00	44.00	2	1,608	0.12%
2019/01/16	3	43.78	36	43.95	45.20	-33	1,529	-2.16%
2019/01/15	1	42.05	1	42.00	41.85	0	1,464	0.00%
2019/01/14	0	0.00	2	41.60	41.05	-2	1,479	-0.14%
2019/01/10	2	42.10	5	42.10	41.95	-3	1,493	-0.20%
2019/01/09	3	41.93	3	41.88	42.20	0	1,493	0.00%
2019/01/04	3	37.45	0	0.00	38.75	3	1,520	0.20%
2019/01/03	1	38.50	0	0.00	37.80	1	1,530	0.07%
2019/01/02	1	39.40	0	0.00	39.35	1	1,530	0.07%
2018/12/26	1	40.35	0	0.00	39.60	1	1,571	0.06%
2018/12/21	1	39.80	10	39.35	39.90	-9	1,572	-0.57%
2018/12/20	11	40.34	2	39.90	39.20	9	1,569	0.57%
2018/12/17	1	40.90	0	0.00	41.10	1	1,583	0.06%
2018/12/14	10	41.45	0	0.00	41.40	10	1,594	0.63%
2018/12/13	20	42.30	0	0.00	42.50	20	1,606	1.24%
2018/12/12	3	43.30	3	43.00	42.90	0	1,618	0.00%
2018/12/10	0	0.00	1	40.90	41.00	-1	1,629	-0.06%
2018/12/07	2	42.73	0	0.00	42.80	2	1,620	0.12%
2018/12/06	0	0.00	5	44.06	43.80	-5	1,620	-0.31%
2018/12/05	2	46.53	0	0.00	45.90	2	1,601	0.12%
2018/12/04	6	48.49	2	48.80	48.30	4	1,574	0.25%
2018/12/03	2	48.70	4	48.59	48.45	-2	1,569	-0.13%
2018/11/30	5	48.17	1	47.95	48.45	4	1,534	0.26%
2018/11/29	23	47.87	72	48.24	49.20	-49	1,471	-3.33%
2018/11/28	3	44.27	6	44.64	45.40	-3	1,334	-0.22%
2018/11/27	3	40.57	5	40.74	41.55	-2	1,233	-0.16%
2018/11/26	0	0.00	5	39.65	39.70	-5	1,199	-0.42%
2018/11/23	0	0.00	1	38.40	38.25	-1	1,185	-0.08%
2018/11/22	9	39.98	8	39.66	39.25	1	1,166	0.09%
2018/11/20	0	0.00	1	38.15	37.90	-1	1,124	-0.09%
2018/11/19	0	0.00	2	37.88	38.40	-2	1,123	-0.18%
2018/11/16	1	37.25	0	0.00	37.00	1	1,121	0.09%
2018/11/15	0	0.00	1	36.30	36.10	-1	1,137	-0.09%
2018/11/14	2	36.93	1	36.75	36.55	1	1,196	0.08%
2018/11/13	1	35.40	0	0.00	36.25	1	1,250	0.08%
2018/11/08	2	38.15	2	37.55	37.40	0	1,262	0.00%
2018/11/07	1	37.45	0	0.00	37.90	1	1,267	0.08%
2018/11/06	5	38.70	1	38.20	36.10	4	1,282	0.31%
2018/11/05	3	38.57	22	38.32	38.30	-19	1,284	-1.48%
2018/11/02	1	38.35	0	0.00	38.25	1	1,284	0.08%
2018/11/01	1	37.10	3	37.32	37.70	-2	1,268	-0.16%
2018/10/31	1	35.80	1	35.70	36.45	0	1,261	0.00%
2018/10/25	3	34.53	0	0.00	34.45	3	1,270	0.24%
2018/10/24	5	36.38	0	0.00	36.25	5	1,284	0.39%
2018/10/23	0	0.00	1	37.15	36.85	-1	1,309	-0.08%
2018/10/22	2	39.05	2	39.30	39.20	0	1,338	0.00%
2018/10/19	0	0.00	3	36.87	39.50	-3	1,313	-0.23%
2018/10/17	3	36.70	6	36.83	36.10	-3	1,286	-0.23%
2018/10/16	2	36.45	0	0.00	35.80	2	1,282	0.16%
2018/10/15	4	36.05	4	35.85	35.75	0	1,276	0.00%
2018/10/12	6	34.77	2	33.50	34.85	4	1,281	0.31%
2018/10/11	10	34.80	1	34.50	34.50	9	1,246	0.72%
2018/10/05	20	39.30	0	0.00	39.30	20	1,232	1.62%
2018/10/03	3	44.23	0	0.00	42.80	3	1,210	0.25%
2018/10/01	0	0.00	1	44.70	44.85	-1	1,207	-0.08%
2018/09/28	1	44.00	0	0.00	44.35	1	1,220	0.08%
2018/09/26	0	0.00	1	45.30	44.80	-1	1,231	-0.08%
2018/09/25	1	45.60	2	44.90	45.35	-1	1,243	-0.08%
2018/09/21	2	43.60	0	0.00	44.20	2	1,243	0.16%
2018/09/20	0	0.00	1	44.75	43.80	-1	1,259	-0.08%
2018/09/19	0	0.00	1	44.25	44.65	-1	1,257	-0.08%
2018/09/18	2	44.20	3	44.70	43.40	-1	1,254	-0.08%
2018/09/17	1	45.20	0	0.00	45.00	1	1,250	0.08%
2018/09/14	2	45.15	0	0.00	45.75	2	1,246	0.16%
2018/09/13	0	0.00	1	44.80	45.00	-1	1,225	-0.08%
2018/09/12	15	46.29	0	0.00	44.35	15	1,221	1.23%
2018/09/10	21	47.57	0	0.00	47.20	21	1,207	1.74%
2018/09/07	3	50.20	0	0.00	49.60	3	1,222	0.25%
2018/09/06	6	51.67	1	51.50	51.50	5	1,225	0.41%
2018/09/05	0	0.00	1	55.00	53.60	-1	1,249	-0.08%
2018/09/04	1	54.50	0	0.00	54.70	1	1,316	0.08%
2018/09/03	0	0.00	1	55.50	54.60	-1	1,357	-0.07%
2018/08/31	0	0.00	1	55.60	56.20	-1	1,418	-0.07%
2018/08/29	0	0.00	1	55.20	54.40	-1	1,501	-0.07%
2018/08/28	1	54.60	4	55.00	54.80	-3	1,568	-0.19%
2018/08/27	0	0.00	2	53.20	53.50	-2	1,596	-0.13%
2018/08/24	2	51.40	0	0.00	52.40	2	1,617	0.12%
2018/08/21	2	50.35	0	0.00	51.20	2	1,803	0.11%
2018/08/20	4	54.78	1	53.80	51.80	3	1,809	0.17%
2018/08/17	1	59.20	0	0.00	57.30	1	1,770	0.06%
2018/08/16	0	0.00	1	58.40	58.70	-1	1,788	-0.06%
2018/08/14	1	58.00	2	58.55	59.00	-1	1,820	-0.05%
2018/08/13	4	57.75	0	0.00	57.40	4	1,832	0.22%
2018/08/10	0	0.00	2	62.05	62.50	-2	1,825	-0.11%
2018/08/09	1	62.50	1	62.90	62.40	0	1,855	0.00%
2018/08/08	0	0.00	2	62.85	63.20	-2	1,903	-0.11%
2018/08/07	1	62.40	0	0.00	62.50	1	1,932	0.05%
2018/08/06	3	62.73	2	63.50	62.90	1	1,973	0.05%
2018/08/03	2	62.50	1	63.60	63.30	1	2,012	0.05%
2018/08/02	1	62.50	0	0.00	62.30	1	2,034	0.05%
2018/08/01	4	63.08	2	62.80	64.00	2	2,059	0.10%
2018/07/31	0	0.00	1	61.70	61.70	-1	2,068	-0.05%
2018/07/30	1	63.80	1	63.50	63.00	0	2,067	0.00%
2018/07/27	1	63.40	43	62.99	63.40	-42	2,066	-2.03%
2018/07/26	40	61.50	6	61.50	61.80	34	2,072	1.64%
2018/07/25	0	0.00	9	61.06	61.40	-9	2,109	-0.43%
2018/07/23	2	60.10	1	61.10	59.90	1	2,153	0.05%
2018/07/19	2	62.20	2	62.50	61.50	0	2,250	0.00%
2018/07/18	0	0.00	2	60.50	61.00	-2	2,270	-0.09%
2018/07/17	0	0.00	1	61.40	60.60	-1	2,338	-0.04%
2018/07/13	3	61.27	2	61.95	60.50	1	2,407	0.04%
2018/07/12	1	60.10	0	0.00	60.40	1	2,422	0.04%
2018/07/11	0	0.00	2	59.90	59.90	-2	2,429	-0.08%
2018/07/09	3	60.67	2	60.65	60.40	1	2,458	0.04%
2018/07/04	1	59.90	0	0.00	59.40	1	2,503	0.04%
2018/07/03	5	61.48	2	60.35	60.20	3	2,496	0.12%
2018/07/02	6	62.52	5	63.44	62.90	1	2,495	0.04%
2018/06/29	1	62.50	1	62.90	63.00	0	2,509	0.00%
2018/06/28	1	60.10	2	60.80	60.00	-1	2,495	-0.04%
2018/06/27	9	62.07	6	61.55	61.30	3	2,515	0.12%
2018/06/26	3	61.90	2	61.80	61.80	1	2,525	0.04%
2018/06/25	4	64.38	3	63.60	63.00	1	2,522	0.04%
2018/06/22	9	65.49	2	65.75	65.40	7	2,528	0.28%
2018/06/21	1	65.50	1	65.20	66.80	0	2,545	0.00%
2018/06/20	2	64.85	1	65.60	64.50	1	2,572	0.04%
2018/06/19	1	66.60	4	65.45	65.00	-3	2,600	-0.12%
2018/06/15	4	67.15	3	68.57	66.90	1	2,621	0.04%
2018/06/14	8	68.86	2	68.85	68.50	6	2,611	0.23%
2018/06/13	1	69.90	5	69.84	69.10	-4	2,624	-0.15%
2018/06/12	1	72.50	2	73.25	70.70	-1	2,696	-0.04%
2018/06/11	0	0.00	1	69.50	71.00	-1	2,816	-0.04%
2018/06/08	5	69.18	1	69.30	69.00	4	2,833	0.14%
2018/06/07	5	68.14	5	68.86	68.60	0	2,822	0.00%
2018/06/06	8	68.31	9	69.23	68.50	-1	2,878	-0.03%
2018/06/05	7	68.67	6	68.58	67.70	1	2,852	0.04%
2018/06/04	2	66.50	2	67.80	67.40	0	2,807	0.00%
2018/06/01	2	65.45	3	65.77	65.40	-1	2,806	-0.04%
2018/05/31	5	67.68	10	67.63	66.60	-5	2,799	-0.18%
2018/05/30	3	64.03	11	63.98	65.20	-8	2,739	-0.29%
2018/05/29	2	65.10	1	66.20	65.20	1	2,724	0.04%
2018/05/28	3	64.10	34	62.77	64.00	-31	2,688	-1.15%
2018/05/25	0	0.00	2	61.80	61.20	-2	2,701	-0.07%
2018/05/24	1	60.80	1	61.20	60.30	0	2,943	0.00%
2018/05/22	23	60.60	6	60.95	60.20	17	3,062	0.56%
2018/05/21	10	60.59	4	60.70	61.20	6	3,092	0.19%
2018/05/18	3	59.97	1	60.50	59.50	2	3,116	0.06%
2018/05/17	3	60.73	8	60.23	60.00	-5	3,163	-0.16%
2018/05/16	1	59.70	5	61.20	61.90	-4	3,175	-0.13%
2018/05/15	3	59.43	4	58.83	58.90	-1	3,205	-0.03%
2018/05/14	9	59.74	9	60.58	60.20	0	3,291	0.00%
2018/05/11	4	59.08	3	58.87	59.30	1	3,337	0.03%
2018/05/10	2	58.10	4	58.60	58.80	-2	3,370	-0.06%
2018/05/09	3	58.43	3	57.40	56.90	0	3,412	0.00%
2018/05/08	1	58.20	0	0.00	58.10	1	3,484	0.03%
2018/05/07	1	57.20	1	57.00	57.30	0	3,824	0.00%
2018/05/04	0	0.00	2	55.40	55.30	-2	4,058	-0.05%
2018/05/03	9	55.53	5	55.82	56.10	4	4,106	0.10%
2018/05/02	5	54.42	0	0.00	54.10	5	4,069	0.12%
2018/04/27	5	55.44	4	55.90	55.70	1	4,058	0.02%
2018/04/26	8	57.79	4	57.50	55.60	4	4,058	0.10%
2018/04/25	9	57.58	170	57.48	58.00	-161	4,114	-3.91%	大賣/鉅額交易
2018/04/24	82	54.59	13	55.60	54.70	69	4,081	1.69%
2018/04/23	87	58.47	14	57.61	57.00	73	4,040	1.81%
2018/04/20	47	61.10	0	0.00	60.60	47	3,983	1.18%
2018/04/19	1	63.40	2	64.55	63.20	-1	3,962	-0.03%
2018/04/18	5	64.48	1	67.00	63.90	4	3,956	0.10%
2018/04/16	0	0.00	4	65.90	66.40	-4	3,932	-0.10%
2018/04/13	1	68.30	2	67.00	67.00	-1	3,916	-0.03%
2018/04/12	2	68.20	0	0.00	68.00	2	3,925	0.05%
2018/04/11	5	69.02	3	68.40	69.00	2	3,939	0.05%
2018/04/10	2	71.10	2	69.60	69.60	0	4,012	0.00%
2018/04/09	0	0.00	2	70.90	71.40	-2	4,022	-0.05%
2018/04/03	2	68.20	0	0.00	69.30	2	4,036	0.05%
2018/04/02	3	70.53	6	69.82	69.60	-3	4,060	-0.07%
2018/03/31	2	72.15	1	72.00	71.40	1	4,047	0.02%
2018/03/30	9	71.76	3	71.90	71.20	6	4,050	0.15%
2018/03/29	5	71.02	3	70.70	70.70	2	4,055	0.05%
2018/03/28	1	71.50	1	71.30	71.30	0	4,043	0.00%
2018/03/27	1	72.30	1	71.90	71.90	0	4,091	0.00%
2018/03/26	4	71.83	1	71.30	71.30	3	4,127	0.07%
2018/03/23	4	72.25	3	72.03	72.00	1	4,123	0.02%
2018/03/22	3	74.87	3	74.57	74.00	0	4,101	0.00%
2018/03/21	1	74.40	2	75.25	74.50	-1	4,083	-0.02%
2018/03/20	4	74.15	3	74.10	74.10	1	4,067	0.02%
2018/03/19	5	74.84	10	74.90	75.40	-5	4,087	-0.12%
2018/03/16	9	76.59	10	75.56	75.10	-1	4,081	-0.02%
2018/03/15	10	75.87	15	75.96	76.70	-5	3,974	-0.13%
2018/03/14	9	74.66	6	73.52	72.90	3	3,800	0.08%
2018/03/13	2	73.40	4	73.85	74.00	-2	3,780	-0.05%
2018/03/12	7	73.27	79	73.08	72.90	-72	3,782	-1.90%
2018/03/09	2	71.20	0	0.00	71.00	2	3,731	0.05%
2018/03/08	16	69.83	3	69.77	70.10	13	3,757	0.35%
2018/03/07	68	70.14	5	70.16	69.80	63	3,746	1.68%
2018/03/06	3	72.43	13	72.45	72.00	-10	3,766	-0.27%
2018/03/05	4	73.03	26	71.95	71.80	-22	3,774	-0.58%
2018/03/02	4	72.80	4	72.60	72.60	0	3,786	0.00%
2018/03/01	36	73.47	2	73.10	73.50	34	3,786	0.90%
2018/02/27	8	75.10	7	73.66	73.00	1	3,792	0.03%
2018/02/26	25	75.86	21	75.89	74.30	4	3,813	0.10%
2018/02/23	6	72.92	3	73.73	72.50	3	3,599	0.08%
2018/02/22	2	71.50	9	72.47	72.00	-7	3,588	-0.20%
2018/02/21	4	70.50	1	71.40	70.90	3	3,585	0.08%
2018/02/12	4	69.85	5	68.28	67.80	-1	3,546	-0.03%
2018/02/09	1	65.50	2	67.80	70.20	-1	3,523	-0.03%
2018/02/08	9	70.61	7	70.60	70.30	2	3,476	0.06%
2018/02/07	10	70.73	9	70.77	70.00	1	3,452	0.03%
2018/02/06	50	71.81	47	70.41	67.40	3	3,403	0.09%
2018/02/05	6	70.27	18	72.32	73.70	-12	3,340	-0.36%
2018/02/02	7	72.81	4	72.10	71.60	3	3,287	0.09%
2018/02/01	8	75.19	37	77.40	74.30	-29	3,291	-0.88%
2018/01/31	38	76.06	11	75.30	76.10	27	3,304	0.82%
2018/01/30	20	77.26	60	76.86	75.30	-40	3,489	-1.15%
2018/01/29	39	74.48	16	73.42	75.70	23	3,226	0.71%
2018/01/26	4	68.00	13	67.75	68.90	-9	3,025	-0.30%
2018/01/25	1	66.20	1	65.60	65.50	0	3,039	0.00%
2018/01/24	0	0.00	3	65.80	65.70	-3	3,137	-0.10%
2018/01/23	7	66.10	1	67.20	65.80	6	3,186	0.19%
2018/01/22	3	66.37	1	66.20	66.20	2	3,276	0.06%
2018/01/19	15	68.95	6	68.05	67.20	9	3,328	0.27%
2018/01/18	0	0.00	8	67.25	68.10	-8	3,280	-0.24%
2018/01/15	13	67.55	2	66.60	67.30	11	3,555	0.31%
2018/01/12	1	65.20	2	66.75	65.90	-1	3,677	-0.03%
2018/01/11	0	0.00	1	64.20	64.20	-1	3,922	-0.03%
2018/01/10	0	0.00	1	64.00	63.40	-1	4,100	-0.02%
2018/01/09	0	0.00	4	65.33	65.00	-4	4,237	-0.09%
2018/01/08	0	0.00	2	66.40	65.00	-2	4,420	-0.05%
2018/01/05	6	67.75	2	67.30	67.40	4	4,639	0.09%
2018/01/04	7	67.57	16	67.22	67.70	-9	4,687	-0.19%
2018/01/03	0	0.00	6	64.25	64.50	-6	4,610	-0.13%
2018/01/02	8	63.39	5	64.02	64.10	3	4,629	0.06%