陽明 (2609)-第一金-中山券商分點個股進出

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

陽明

(2609)

可現股當沖

股價
66.4
漲跌
▲0.2
漲幅
+0.30%
成交量
15,924張
產業
上市航運類股▲0.20%
3518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

陽明 (2609)籌碼相關－第一金-中山券商分點個股進出

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

第一金-中山券商分點個股進出
第一金-中山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
2024/10/30	7	67.01	8	66.56	66.40	-1	42,286	0.00%
2024/10/29	5.1	66.44	4	66.90	66.20	1.1	42,605	0.00%
2024/10/28	12	68.46	12	68.04	68.10	0	42,856	0.00%
2024/10/25	13.4	67.74	15	67.84	67.80	-1.6	43,058	0.00%
2024/10/24	4	67.45	3	67.97	67.30	1	43,163	0.00%
2024/10/23	111	68.43	19	68.66	68.50	92	43,207	0.21%	大買/
2024/10/22	11	68.15	26.5	68.16	67.80	-15.5	43,583	-0.04%
2024/10/21	26	67.27	46	67.68	68.40	-20	43,713	-0.05%
2024/10/18	4	65.85	19	65.80	65.90	-15	43,601	-0.03%
2024/10/17	3	65.47	14	65.38	65.50	-11	43,452	-0.03%
2024/10/16	15	63.25	4	63.80	63.70	11	43,457	0.03%
2024/10/15	9	63.21	10	63.40	63.10	-1	43,630	0.00%
2024/10/14	0	0.00	3	63.43	63.30	-3	44,213	-0.01%
2024/10/11	6	62.87	6	63.52	62.80	0	44,576	0.00%
2024/10/09	18	62.51	15	62.19	62.50	3	44,650	0.01%
2024/10/08	3	63.83	2	64.40	63.50	1	44,723	0.00%
2024/10/07	20.2	63.76	10	63.58	64.10	10.2	45,386	0.02%
2024/10/04	40.4	64.55	5.5	64.50	64.10	34.9	46,296	0.08%
2024/10/01	3	70.53	7	70.69	70.50	-4	45,420	-0.01%
2024/09/30	18.2	69.63	7	68.61	69.00	11.2	45,132	0.02%
2024/09/27	63	72.12	58.2	72.51	72.90	4.9	44,635	0.01%
2024/09/26	72.6	71.41	84.1	72.32	70.90	-11.5	43,684	-0.03%
2024/09/25	22.7	69.28	50.1	69.42	70.40	-27.4	41,313	-0.07%
2024/09/24	43.3	67.89	73.9	67.02	67.60	-30.6	39,564	-0.08%
2024/09/23	0	0.00	15	64.25	64.50	-15	37,671	-0.04%
2024/09/20	1	63.70	4.1	63.54	63.60	-3.1	38,079	-0.01%
2024/09/19	0	0.00	5	63.06	63.40	-5	38,812	-0.01%
2024/09/18	0	0.00	3	62.80	62.60	-3	39,497	-0.01%
2024/09/16	5	61.72	1	61.60	61.70	4	41,761	0.01%
2024/09/13	6	62.37	1.6	62.31	62.40	4.4	42,555	0.01%
2024/09/12	6	62.05	7	62.00	62.00	-1	43,986	0.00%
2024/09/11	10	61.25	10	61.20	61.30	0	44,485	0.00%
2024/09/10	2.5	60.20	1	60.10	59.80	1.5	45,909	0.00%
2024/09/09	1.1	60.62	4	61.00	60.60	-2.9	48,201	-0.01%
2024/09/06	2	62.05	5.3	62.04	62.10	-3.3	50,370	-0.01%
2024/09/05	7	61.46	10	61.68	61.50	-3	54,137	-0.01%
2024/09/04	13	59.82	5	60.42	60.70	8	59,230	0.01%
2024/09/02	12	63.05	1	62.30	62.30	11	67,649	0.02%
2024/08/30	9	63.99	19	63.91	64.50	-10	71,442	-0.01%
2024/08/29	1	62.90	3	62.90	62.90	-2	72,503	0.00%
2024/08/28	5	62.76	1	62.70	62.60	4	75,295	0.01%
2024/08/27	10	62.73	3	62.63	62.70	7	80,365	0.01%
2024/08/26	17	64.39	18	64.75	64.20	-1	80,319	0.00%
2024/08/23	2	63.70	10	64.30	63.60	-8	80,354	-0.01%
2024/08/22	3	63.63	22	64.10	63.70	-19	80,874	-0.02%
2024/08/21	24	63.46	47	63.94	63.70	-23	81,654	-0.03%
2024/08/20	10	64.19	26	64.37	63.70	-16	81,682	-0.02%
2024/08/19	1	63.80	3	64.00	63.70	-2	81,476	0.00%
2024/08/16	194.2	64.06	4.7	64.03	63.80	189.6	81,622	0.23%	大買/鉅額交易
2024/08/15	3	63.63	15	63.45	63.80	-12	81,353	-0.01%
2024/08/14	10.2	61.79	4	62.05	61.60	6.2	80,912	0.01%
2024/08/13	17	61.79	4	62.75	61.80	13	81,032	0.02%
2024/08/12	6	61.85	11	62.94	63.50	-5	85,062	-0.01%
2024/08/09	10.4	61.14	22	62.07	60.80	-11.6	87,798	-0.01%
2024/08/08	22	61.69	4	62.55	61.20	18	94,830	0.02%
2024/08/07	9	61.71	13	62.95	63.60	-4	98,810	0.00%
2024/08/06	19	61.93	34	62.85	61.10	-15	104,523	-0.01%
2024/08/05	7	60.56	20	61.21	60.00	-13	106,461	-0.01%
2024/08/02	18.2	65.06	10.5	65.31	64.10	7.6	106,869	0.01%
2024/08/01	21	64.33	24.7	64.50	64.60	-3.7	107,135	0.00%
2024/07/31	3	62.20	8	63.10	63.40	-5	107,083	0.00%
2024/07/30	5	60.64	12.3	62.01	62.30	-7.3	107,424	-0.01%
2024/07/29	3.1	60.39	4	60.10	60.00	-0.9	108,143	0.00%
2024/07/26	5	59.60	5	60.26	60.30	0	109,053	0.00%
2024/07/23	1	61.48	13	60.73	60.80	-12	111,862	-0.01%
2024/07/22	3.2	58.78	18.4	58.39	58.60	-15.2	114,730	-0.01%
2024/07/19	5.3	60.80	5	60.28	60.20	0.3	114,172	0.00%
2024/07/18	3	61.83	3	62.00	61.80	0	114,049	0.00%
2024/07/17	7	61.73	2	62.05	61.90	5	113,909	0.00%
2024/07/16	12.1	63.07	5	63.68	62.40	7.1	114,301	0.01%
2024/07/15	21.2	63.81	1	62.60	63.10	20.2	114,770	0.02%
2024/07/12	7.6	64.07	5	64.22	64.00	2.6	114,184	0.00%
2024/07/11	3	65.40	2	65.35	65.10	1	113,780	0.00%
2024/07/10	8	65.55	4	65.88	65.10	4	113,798	0.00%
2024/07/09	53	66.20	4.2	66.16	65.20	48.8	113,470	0.04%
2024/07/08	33.3	67.95	34.1	67.01	67.50	-0.8	112,626	0.00%
2024/07/05	13	72.87	34	72.93	72.30	-21	111,216	-0.02%
2024/07/04	18.1	74.49	7	74.11	73.80	11.1	110,779	0.01%
2024/07/03	9	76.43	12	75.45	74.80	-3	110,428	0.00%
2024/07/02	23	73.80	11	73.92	74.10	12	109,694	0.01%
2024/07/01	21	75.30	10	74.94	73.70	11	109,279	0.01%
2024/06/28	10	74.74	1	75.20	74.60	9	108,377	0.01%
2024/06/27	3	74.87	10	75.66	75.20	-7	107,922	-0.01%
2024/06/26	25.3	75.18	8	75.65	75.00	17.3	107,423	0.02%
2024/06/25	11	75.23	27	75.72	76.50	-16	106,758	-0.01%
2024/06/24	16	74.74	1	75.70	74.20	15	105,780	0.01%
2024/06/21	18.1	76.76	41.1	79.34	75.90	-23	105,449	-0.02%
2024/06/20	7	76.56	24	76.18	76.70	-17	103,009	-0.02%
2024/06/19	58	76.29	12.1	76.20	75.00	45.9	102,277	0.04%
2024/06/18	5.1	73.75	3	74.20	74.10	2.1	100,961	0.00%
2024/06/17	4	74.18	10.1	74.14	73.70	-6.1	100,571	-0.01%
2024/06/14	47	75.07	26.1	73.75	75.40	20.9	99,141	0.02%
2024/06/13	28	72.77	34.1	73.49	72.40	-6.1	97,069	-0.01%
2024/06/12	58.2	71.51	140.2	71.04	70.90	-82	95,585	-0.09%	大賣/
2024/06/11	75	79.03	43.5	78.22	74.70	31.5	92,009	0.03%
2024/06/07	51	83.64	73.7	83.24	82.90	-22.7	87,019	-0.03%
2024/06/06	33.6	82.67	37.1	82.75	83.70	-3.5	83,616	0.00%
2024/06/05	47.5	80.60	46.8	80.18	80.40	0.8	78,688	0.00%
2024/06/04	17	74.85	17.2	75.68	75.70	-0.2	75,295	0.00%
2024/06/03	54.1	73.44	49.5	74.73	75.90	4.6	74,088	0.01%
2024/05/31	162.3	76.33	56.1	74.89	71.50	106.2	71,518	0.15%	大買/鉅額交易
2024/05/30	3.1	78.38	6.6	77.99	78.30	-3.5	66,738	-0.01%
2024/05/29	11	78.17	39.4	80.64	77.20	-28.4	66,931	-0.04%
2024/05/28	13.2	79.72	9.1	79.19	79.50	4.1	66,688	0.01%
2024/05/27	57.1	76.28	10.4	78.15	78.30	46.7	66,564	0.07%
2024/05/24	1.5	72.93	12.3	73.30	73.50	-10.8	66,061	-0.02%
2024/05/23	3.2	72.18	1	71.41	71.30	2.1	65,927	0.00%
2024/05/22	2	71.10	6.2	71.04	72.00	-4.2	66,285	-0.01%
2024/05/21	11	70.82	12	71.08	71.40	-1	67,030	0.00%
2024/05/20	8.1	72.21	6.5	71.94	72.50	1.6	67,811	0.00%
2024/05/17	29.2	72.67	15	72.72	71.00	14.2	67,821	0.02%
2024/05/16	66.8	73.17	179	72.71	74.10	-112.2	67,308	-0.17%	大賣/鉅額交易
2024/05/15	126.5	70.00	37	71.12	71.40	89.5	62,532	0.14%	大買/
2024/05/14	72.4	70.98	97.5	71.70	71.30	-25.1	59,266	-0.04%
2024/05/13	19	66.37	28	66.11	66.60	-9	51,583	-0.02%
2024/05/10	37.3	58.31	228.3	60.03	60.60	-191	47,517	-0.40%	大賣/鉅額交易
2024/05/09	11.2	54.95	50.1	54.99	55.10	-38.9	41,522	-0.09%
2024/05/08	24	53.10	25	52.69	52.20	-1	38,724	0.00%
2024/05/07	4	51.95	19.1	52.25	52.50	-15.1	37,648	-0.04%
2024/05/06	14	50.21	1	50.40	50.60	13	36,577	0.04%
2024/05/03	11.1	50.28	7	51.10	50.40	4.1	36,422	0.01%
2024/05/02	104	51.49	72	51.20	51.30	32	35,869	0.09%	大買/
2024/04/30	99.1	52.07	21	52.20	52.20	78.1	34,907	0.22%
2024/04/29	36	53.93	35.5	53.68	52.90	0.5	34,260	0.00%
2024/04/26	2.5	49.62	94	50.94	51.80	-91.5	31,859	-0.29%
2024/04/25	1.2	46.77	0	0.00	47.10	1.2	28,881	0.00%
2024/04/24	0.2	46.70	1	46.60	46.70	-0.9	29,490	0.00%
2024/04/23	6	45.62	7	45.66	45.85	-1	30,084	0.00%
2024/04/22	5	46.74	24	46.82	45.60	-19	31,047	-0.06%
2024/04/19	4	44.98	16	45.32	45.15	-12	31,099	-0.04%
2024/04/18	0	0.00	2	43.80	43.80	-2	31,794	-0.01%
2024/04/17	0.1	43.90	0	0.00	43.95	0.1	32,544	0.00%
2024/04/16	6	44.07	16	43.67	43.80	-10	35,643	-0.03%
2024/04/12	3.1	44.97	2	45.25	45.20	1.1	39,648	0.00%
2024/04/11	1	44.95	4	45.19	45.00	-3	42,860	-0.01%
2024/04/10	3	44.83	5	45.08	44.40	-2	47,471	0.00%
2024/04/09	4	45.13	2	45.15	44.95	2	49,252	0.00%
2024/04/08	1	44.25	0	0.00	45.10	1	51,653	0.00%
2024/04/03	1	43.85	0.1	44.00	43.80	0.9	51,965	0.00%
2024/04/02	3	44.13	0	0.00	44.45	3	52,810	0.01%
2024/04/01	1	44.30	1	44.35	44.30	0	54,419	0.00%
2024/03/28	6	44.17	0	0.00	44.10	6	61,145	0.01%
2024/03/27	3.1	44.34	0	0.00	44.15	3.1	66,969	0.00%
2024/03/26	9	44.41	0	0.00	44.15	9	72,282	0.01%
2024/03/25	3	45.30	0	0.00	45.60	3	74,413	0.00%
2024/03/22	2	45.13	1	45.40	45.15	1	78,776	0.00%
2024/03/21	3	45.53	6	46.19	45.45	-3	82,392	0.00%
2024/03/20	7.1	45.30	3	45.30	44.95	4.1	82,759	0.00%
2024/03/19	8	45.47	4	45.54	45.30	4	82,606	0.00%
2024/03/18	8	45.16	0	0.00	45.15	8	82,626	0.01%
2024/03/15	26	46.29	2	46.65	46.50	24	82,622	0.03%
2024/03/14	3	47.75	0	0.00	47.75	3	81,884	0.00%
2024/03/13	2	49.05	14	49.35	48.70	-12	81,628	-0.01%
2024/03/12	0	0.00	1	49.05	48.95	-1	81,399	0.00%
2024/03/11	6	48.43	18.8	48.58	48.60	-12.8	81,293	-0.02%
2024/03/08	12.1	47.89	5	48.41	47.55	7.1	81,533	0.01%
2024/03/07	7.5	48.23	3	48.45	48.00	4.5	81,653	0.01%
2024/03/06	16.5	48.40	1	48.00	48.00	15.5	81,835	0.02%
2024/03/05	8.5	48.98	27	49.15	48.60	-18.5	81,797	-0.02%
2024/03/04	10	48.51	4	48.36	48.90	6	81,501	0.01%
2024/03/01	4	49.18	0	0.00	49.15	4	81,079	0.00%
2024/02/29	2	49.53	14	49.53	49.85	-12	80,766	-0.01%
2024/02/27	10.8	48.87	5	49.12	48.55	5.8	80,194	0.01%
2024/02/26	6	48.93	3	48.97	48.70	3	79,816	0.00%
2024/02/23	22	49.70	19	49.60	49.10	3	79,548	0.00%
2024/02/22	13	49.29	14	49.66	49.95	-1	79,046	0.00%
2024/02/21	42.6	48.92	29	49.07	48.35	13.6	77,991	0.02%
2024/02/20	2	47.68	6	48.17	48.15	-4	76,991	-0.01%
2024/02/19	2	46.63	0	0.00	46.90	2	76,623	0.00%
2024/02/16	0	0.00	5	47.64	46.90	-5	76,622	-0.01%
2024/02/15	18.1	46.17	0	0.00	46.65	18.1	76,927	0.02%
2024/02/05	6	47.40	1	47.65	47.30	5	76,416	0.01%
2024/02/02	8	48.03	12	47.77	47.75	-4	76,221	-0.01%
2024/02/01	7	48.90	10	49.10	49.15	-3	75,807	0.00%
2024/01/31	10	48.26	5	48.26	47.85	5	75,447	0.01%
2024/01/30	3	48.53	0	0.00	48.50	3	75,144	0.00%
2024/01/29	3	48.77	0	0.00	48.80	3	75,025	0.00%
2024/01/26	3.1	48.93	0	0.00	48.90	3.1	74,848	0.00%
2024/01/25	1	49.55	11	49.22	49.25	-10	74,575	-0.01%
2024/01/24	1	50.30	0	0.00	49.80	1	74,259	0.00%
2024/01/23	5	49.62	2	50.45	49.45	3	73,968	0.00%
2024/01/22	5	49.33	1.1	49.62	49.80	3.9	73,435	0.01%
2024/01/19	3.2	50.58	1	51.50	50.90	2.2	72,698	0.00%
2024/01/18	2.1	49.99	4	50.78	51.30	-1.9	72,119	0.00%
2024/01/17	29.1	50.23	1	49.85	49.75	28.1	71,254	0.04%
2024/01/16	6.1	52.56	5	51.10	51.10	1.1	70,167	0.00%
2024/01/15	17	52.46	663	52.23	52.20	-646	69,052	-0.94%	大賣/鉅額交易
2024/01/12	657	51.78	24	51.34	51.80	633	68,101	0.93%	大買/鉅額交易
2024/01/11	10	49.35	10	49.38	49.30	0	66,573	0.00%
2024/01/10	615.2	48.84	667.2	49.14	48.80	-52	65,947	-0.08%	大買/大賣/
2024/01/09	54.5	52.20	5.2	52.23	51.70	49.2	62,747	0.08%
2024/01/08	322.1	56.91	911	57.00	56.50	-588.9	59,929	-0.98%	大買/大賣/鉅額交易
2024/01/05	24.2	58.17	46.3	57.88	58.00	-22	58,241	-0.04%
2024/01/04	17.3	56.64	42.1	57.40	57.30	-24.8	54,924	-0.05%
2024/01/03	107	54.68	33	54.14	54.00	74	50,539	0.15%	大買/
2024/01/02	515	54.82	10	53.98	53.00	505	48,572	1.04%	大買/鉅額交易
2023/12/29	21.2	51.44	7.1	51.69	51.30	14.1	46,003	0.03%
2023/12/28	8.1	51.96	1	51.80	51.90	7.1	45,551	0.02%
2023/12/27	8	53.41	44	53.25	52.60	-36	44,588	-0.08%
2023/12/26	41.1	52.83	20	52.54	52.00	21.1	43,061	0.05%
2023/12/25	34.4	52.76	200.4	53.08	51.80	-165.9	40,417	-0.41%	大賣/鉅額交易
2023/12/22	37.3	57.11	49.1	57.01	57.50	-11.8	36,363	-0.03%
2023/12/21	122	53.23	58	53.85	55.40	64.1	30,431	0.21%	大買/
2023/12/20	5.2	49.96	212.4	49.70	50.40	-207.1	25,050	-0.83%	大賣/鉅額交易
2023/12/19	224.3	49.73	90.1	49.54	49.30	134.2	22,532	0.60%	大買/鉅額交易
2023/12/18	31.1	47.35	105.3	47.24	47.85	-74.2	18,279	-0.41%	大賣/
2023/12/15	4	44.30	21	43.90	44.25	-17	14,910	-0.11%
2023/12/14	2	43.03	0	0.00	42.75	2	14,410	0.01%
2023/12/13	2	43.38	1	43.85	43.20	1	14,666	0.01%
2023/12/12	5	44.20	11.7	44.70	44.00	-6.7	16,436	-0.04%
2023/12/11	1.6	44.54	5	44.30	44.00	-3.4	16,360	-0.02%
2023/12/08	2	43.90	4	43.78	44.00	-2	16,264	-0.01%
2023/12/07	3	44.02	1	44.00	43.70	2	16,227	0.01%
2023/12/06	0	0.00	1	44.30	44.65	-1	16,207	-0.01%
2023/12/05	5.1	44.71	11.1	45.11	44.85	-6.1	16,069	-0.04%
2023/12/04	5.5	44.71	22.2	44.98	45.15	-16.7	15,536	-0.11%
2023/12/01	1	43.10	17	43.12	43.30	-16	14,717	-0.11%
2023/11/30	19	42.18	2	42.53	42.00	17	14,382	0.12%
2023/11/29	0	0.00	4	42.68	42.55	-4	14,303	-0.03%
2023/11/28	0	0.00	9	42.34	42.65	-9	14,280	-0.06%
2023/11/27	5	41.86	1	42.05	42.00	4	14,187	0.03%
2023/11/24	1	41.55	37	41.52	41.75	-36	14,230	-0.25%
2023/11/22	8.3	41.59	1	41.60	41.55	7.3	14,285	0.05%
2023/11/21	4	41.93	3	41.90	41.90	1	14,315	0.01%
2023/11/20	2	41.80	3	41.97	42.00	-1	14,564	-0.01%
2023/11/17	3.1	41.85	10	42.00	41.80	-6.9	14,695	-0.05%
2023/11/16	1	42.00	1	42.15	42.15	0	14,689	0.00%
2023/11/15	4	41.70	3	41.95	42.10	1	14,752	0.01%
2023/11/14	12	41.98	14	42.47	41.50	-2	15,292	-0.01%
2023/11/13	4	41.87	0	0.00	41.45	4	15,000	0.03%
2023/11/10	0.1	41.50	0	0.00	41.30	0.1	15,307	0.00%
2023/11/09	0	42.00	0	0.00	41.85	0	15,399	0.00%
2023/11/08	0.1	42.00	0	0.00	41.90	0.1	15,698	0.00%
2023/11/06	6.3	42.25	0	0.00	42.30	6.3	15,975	0.04%
2023/11/03	7	43.11	3	43.22	43.25	4	15,983	0.03%
2023/11/02	0	0.00	15	42.53	42.65	-15	16,076	-0.09%
2023/11/01	0	0.00	1	42.15	42.10	-1	16,408	-0.01%
2023/10/31	2	42.90	0	0.00	42.10	2	16,745	0.01%
2023/10/30	0	0.00	5	43.30	43.25	-5	16,865	-0.03%
2023/10/26	1	41.95	1	42.40	42.45	0	17,389	0.00%
2023/10/25	1	42.15	2	42.25	42.30	-1	17,925	-0.01%
2023/10/24	1	41.95	6	42.10	42.20	-5	18,272	-0.03%
2023/10/23	8	42.16	1	42.00	41.95	7	18,667	0.04%
2023/10/20	1	42.34	0	0.00	42.35	1	18,868	0.01%
2023/10/19	0	0.00	4	42.55	42.70	-4	19,136	-0.02%
2023/10/18	5	42.09	3	42.40	42.30	2	19,637	0.01%
2023/10/17	4	42.31	9	42.61	42.25	-5	20,006	-0.02%
2023/10/16	6	42.13	1	41.90	42.40	5	20,676	0.02%
2023/10/13	2	42.65	3	42.73	42.55	-1	21,410	0.00%
2023/10/12	7	42.69	1	42.80	43.10	6	21,726	0.03%
2023/10/11	5	42.68	1	42.55	42.55	4	22,300	0.02%
2023/10/06	0	0.00	1	45.00	45.00	-1	23,265	0.00%
2023/10/05	4	45.23	6.1	45.19	44.90	-2.1	24,382	-0.01%
2023/10/04	6	43.80	1	44.45	44.55	5	24,984	0.02%
2023/10/03	8	44.34	2	44.40	44.10	6	25,836	0.02%
2023/10/02	3.1	44.75	0	0.00	44.45	3.1	26,366	0.01%
2023/09/28	1	45.45	3	45.60	45.45	-2	27,236	-0.01%
2023/09/27	7	46.34	3	46.03	45.90	4	30,489	0.01%
2023/09/26	0	0.00	4	45.73	45.95	-4	33,006	-0.01%
2023/09/25	2.2	45.70	0	0.00	45.95	2.2	37,459	0.01%
2023/09/22	3	45.73	4	45.96	45.80	-1	39,241	0.00%
2023/09/21	7	45.77	1	46.15	45.60	6	39,654	0.02%
2023/09/20	6	46.59	18.9	46.69	46.30	-12.9	39,877	-0.03%
2023/09/19	4.5	45.49	3	45.90	45.85	1.5	39,695	0.00%
2023/09/18	20	45.74	5	46.09	45.50	15	39,773	0.04%
2023/09/15	28.8	46.44	24.2	46.29	46.45	4.6	39,977	0.01%
2023/09/14	1.2	44.03	11	44.34	44.60	-9.8	38,125	-0.03%
2023/09/13	3.5	43.17	3	43.25	43.30	0.5	38,034	0.00%
2023/09/12	0	0.00	0	42.80	43.10	0	38,359	0.00%
2023/09/11	22	42.56	4	42.80	42.50	18	38,623	0.05%
2023/09/08	3	42.85	2	43.00	42.65	1	38,922	0.00%
2023/09/07	2	42.45	0	0.00	42.50	2	39,057	0.01%
2023/09/06	4	42.86	0	0.00	42.60	4	39,193	0.01%
2023/09/05	3	43.07	3	43.20	43.30	0	39,357	0.00%
2023/09/04	1	42.15	1	43.05	42.90	0	39,782	0.00%
2023/09/01	1	42.25	4	42.10	42.10	-3	39,716	-0.01%
2023/08/31	2	42.45	2	42.85	42.25	0	39,828	0.00%
2023/08/30	10	42.20	0	0.00	42.25	10	39,936	0.03%
2023/08/29	4	42.23	4	42.48	42.50	0	40,016	0.00%
2023/08/28	4	41.61	3.3	41.84	42.00	0.7	40,157	0.00%
2023/08/25	4	42.15	11	42.20	42.05	-7	40,320	-0.02%
2023/08/24	31.3	42.19	1	42.05	41.95	30.3	40,373	0.07%
2023/08/23	6	43.27	3	43.50	42.95	3	40,250	0.01%
2023/08/22	2	43.05	1	43.25	43.30	1	40,211	0.00%
2023/08/21	3	43.27	13.3	43.27	43.10	-10.3	40,225	-0.03%
2023/08/18	5	44.10	19	44.38	43.90	-14	40,110	-0.03%
2023/08/17	17.1	41.86	16	41.38	42.55	1.1	39,468	0.00%
2023/08/16	12.1	42.13	2	43.00	42.05	10.1	39,345	0.03%
2023/08/15	16.2	43.59	0.2	43.65	43.60	16	39,023	0.04%
2023/08/14	22.1	44.11	2	44.33	44.05	20.1	38,934	0.05%
2023/08/11	1	45.10	0	0.00	45.30	1	38,727	0.00%
2023/08/10	2	45.53	1	45.30	45.50	1	38,714	0.00%
2023/08/09	2	45.93	0	0.00	46.00	2	38,759	0.01%
2023/08/08	0	0.00	6	46.61	46.40	-6	38,698	-0.02%
2023/08/07	14.1	45.88	0	0.00	46.40	14.1	38,780	0.04%
2023/08/04	5	46.78	10	46.91	47.15	-5	38,682	-0.01%
2023/08/02	10	46.37	22	46.60	46.45	-12	38,518	-0.03%
2023/08/01	3	46.80	20	46.89	46.80	-17	38,578	-0.04%
2023/07/31	32	46.95	2	46.50	46.50	30	38,652	0.08%
2023/07/28	3.6	47.51	23.7	47.73	47.75	-20.1	38,349	-0.05%
2023/07/27	12	47.22	11	47.53	46.90	1	38,170	0.00%
2023/07/26	12	46.62	18	46.77	46.90	-6	38,213	-0.02%
2023/07/25	16	45.70	2	45.70	45.60	14	38,023	0.04%
2023/07/24	9.2	46.26	10	45.91	45.75	-0.8	38,172	0.00%
2023/07/21	31.2	47.51	24	47.36	47.35	7.2	38,225	0.02%
2023/07/20	19	47.89	15	47.69	48.40	4	37,923	0.01%
2023/07/19	6.6	46.79	3	47.03	46.80	3.6	37,424	0.01%
2023/07/18	9.3	46.57	12.1	46.21	46.30	-2.8	37,107	-0.01%
2023/07/17	2	45.15	18	45.16	45.05	-16	36,551	-0.04%
2023/07/14	8.1	44.96	1.1	45.13	44.60	7	36,353	0.02%
2023/07/13	31.5	44.89	14.8	44.43	44.00	16.7	36,109	0.05%
2023/07/12	33.3	46.75	12	46.91	46.25	21.3	35,144	0.06%
2023/07/11	8.2	49.01	8	48.61	48.40	0.2	34,359	0.00%
2023/07/10	43.5	49.22	7	49.71	48.85	36.5	33,858	0.11%
2023/07/07	12.3	50.78	6	50.88	50.60	6.3	33,170	0.02%
2023/07/06	23.3	51.16	16.1	51.23	51.00	7.2	32,733	0.02%
2023/07/05	64.5	52.31	38	52.04	51.70	26.5	32,089	0.08%
2023/07/04	830	53.81	803.2	54.20	54.20	26.8	29,285	0.09%	大買/大賣/
2023/07/03	769.8	68.16	884.5	68.63	69.30	-114.8	26,890	-0.43%	大買/大賣/鉅額交易
2023/06/30	122	62.59	142.6	62.78	63.00	-20.6	22,631	-0.09%	大買/大賣/
2023/06/29	45.1	60.09	72	60.13	60.10	-26.9	20,969	-0.13%
2023/06/28	6.6	60.61	64	60.64	60.70	-57.4	20,607	-0.28%
2023/06/27	2	61.35	50	61.58	61.10	-48	20,361	-0.24%
2023/06/26	2.2	61.37	1	61.30	61.10	1.2	20,295	0.01%
2023/06/21	11.3	61.91	1	61.60	61.50	10.3	20,189	0.05%
2023/06/20	7	63.24	0	0.00	63.20	7	19,866	0.04%
2023/06/19	6.4	63.91	1.4	63.73	63.50	5	19,802	0.03%
2023/06/16	3	64.73	27	64.50	64.80	-24	19,725	-0.12%
2023/06/15	11	64.36	11	64.11	64.10	0	19,599	0.00%
2023/06/14	18.5	64.01	10.2	63.75	64.30	8.3	19,652	0.04%
2023/06/13	0.1	63.10	103	63.10	63.20	-102.9	20,100	-0.51%	大賣/鉅額交易
2023/06/12	2	62.50	3	63.00	63.00	-1	21,149	0.00%
2023/06/09	2.5	62.42	6	63.00	62.90	-3.5	22,330	-0.02%
2023/06/08	0	0.00	11.1	62.87	62.60	-11.1	23,461	-0.05%
2023/06/07	1.1	61.69	0	0.00	61.70	1.1	26,858	0.00%
2023/06/06	2	61.40	4	61.68	61.70	-2	27,226	-0.01%
2023/06/05	0.3	61.13	7	61.09	60.90	-6.7	27,587	-0.02%
2023/06/02	2	61.30	4	61.50	61.50	-2	27,811	-0.01%
2023/06/01	3.1	60.77	27	60.99	61.40	-23.9	28,459	-0.08%
2023/05/31	5.1	60.99	0	0.00	60.80	5.1	29,434	0.02%
2023/05/30	6.1	61.44	2	61.70	61.30	4.1	29,898	0.01%
2023/05/29	4	61.83	3.2	62.10	62.00	0.8	30,085	0.00%
2023/05/26	2	61.15	4.1	61.42	61.30	-2.1	30,598	-0.01%
2023/05/25	1.8	61.38	0	0.00	61.10	1.8	31,159	0.01%
2023/05/24	7.1	61.87	0	0.00	61.90	7.1	31,696	0.02%
2023/05/23	0.1	61.88	9	61.97	61.70	-8.9	32,291	-0.03%
2023/05/22	2.3	61.33	2.3	62.00	62.10	0	32,291	0.00%
2023/05/19	1	61.40	0.1	61.30	61.30	0.9	32,218	0.00%
2023/05/18	5.1	61.30	3	61.47	61.30	2.1	32,251	0.01%
2023/05/17	0.2	61.40	1	61.50	61.20	-0.9	32,327	0.00%
2023/05/16	2.5	61.23	0	0.00	60.90	2.5	32,444	0.01%
2023/05/15	1	59.80	100	60.89	61.20	-99	32,668	-0.30%
2023/05/12	0.1	60.40	0	0.00	60.20	0.1	32,769	0.00%
2023/05/11	32.3	60.39	0	0.00	60.10	32.3	32,791	0.10%
2023/05/10	0	0.00	82	60.91	61.60	-82	32,647	-0.25%
2023/05/09	1	60.40	19	60.56	60.30	-18	32,509	-0.06%
2023/05/08	46.1	60.68	0	0.00	60.50	46.1	32,727	0.14%
2023/05/05	3.2	61.07	6	61.13	61.20	-2.9	33,125	-0.01%
2023/05/04	21	60.79	10	60.80	60.80	11	33,362	0.03%
2023/05/03	20.5	60.83	0	0.00	60.70	20.5	33,379	0.06%
2023/05/02	21.2	61.66	14	61.54	61.90	7.2	33,340	0.02%
2023/04/28	13.1	63.14	1	63.20	63.10	12.1	33,450	0.04%
2023/04/27	13.3	61.80	0	0.00	61.70	13.3	33,449	0.04%
2023/04/26	21.2	62.53	6	63.08	62.40	15.2	33,449	0.05%
2023/04/25	6.3	64.21	22	64.38	63.70	-15.8	33,282	-0.05%
2023/04/24	3.5	64.90	10	64.80	64.70	-6.5	33,348	-0.02%
2023/04/21	8.4	65.55	1	65.10	64.90	7.4	33,497	0.02%
2023/04/20	2.2	66.58	5	67.12	66.40	-2.8	33,407	-0.01%
2023/04/19	9.2	66.18	4	66.33	66.00	5.2	33,575	0.02%
2023/04/18	15.2	66.86	3	67.17	66.40	12.2	33,590	0.04%
2023/04/17	10	67.58	12.1	67.75	67.70	-2.1	33,504	-0.01%
2023/04/14	3	66.50	16.7	66.84	66.80	-13.7	33,500	-0.04%
2023/04/13	6	66.20	8	66.41	66.30	-2	33,627	-0.01%
2023/04/12	4	66.23	10.1	66.31	66.40	-6.1	33,872	-0.02%
2023/04/11	7	65.99	6	65.95	65.60	1	33,885	0.00%
2023/04/10	3.1	66.50	20	66.44	65.70	-16.9	34,120	-0.05%
2023/04/07	2.2	64.86	209	65.79	65.60	-206.8	34,136	-0.61%	大賣/鉅額交易
2023/04/06	3.1	64.25	5	64.76	64.00	-1.9	34,381	-0.01%
2023/03/31	1.1	63.96	3	64.23	64.30	-1.9	34,969	-0.01%
2023/03/30	2.1	63.50	0	0.00	63.30	2.1	37,128	0.01%
2023/03/29	0.1	63.90	0	0.00	63.50	0.1	38,375	0.00%
2023/03/28	10	64.16	7	64.70	64.00	3	39,630	0.01%
2023/03/27	8	63.86	1	64.20	64.20	7	41,065	0.02%
2023/03/24	6	64.28	2	64.20	64.20	4	43,592	0.01%
2023/03/23	7.1	64.36	13	64.24	64.10	-6	43,772	-0.01%
2023/03/22	3	65.43	0	0.00	65.30	3	43,827	0.01%
2023/03/21	3	65.60	5	65.20	65.10	-2	44,274	0.00%
2023/03/20	110	66.25	6.1	66.10	65.80	103.9	44,251	0.23%	大買/鉅額交易
2023/03/17	12	65.10	4	65.15	65.40	8	44,367	0.02%
2023/03/16	24.1	65.33	8	65.25	64.70	16.1	44,186	0.04%
2023/03/15	39.5	67.86	10	67.10	66.50	29.5	43,768	0.07%
2023/03/14	40	67.76	24	68.17	67.50	16	43,133	0.04%
2023/03/13	59.5	69.41	27.2	69.13	69.10	32.3	42,354	0.08%
2023/03/10	73.9	67.92	68.1	69.20	68.70	5.8	41,250	0.01%
2023/03/09	4	66.83	14.2	66.98	67.00	-10.2	38,207	-0.03%
2023/03/08	20	66.33	19.5	66.47	66.30	0.5	38,303	0.00%
2023/03/07	7	67.16	8	67.14	67.40	-1	38,327	0.00%
2023/03/06	49	67.38	7	67.90	67.50	42	38,351	0.11%
2023/03/03	26	65.90	34.1	66.42	67.10	-8.1	38,223	-0.02%
2023/03/02	5	65.62	23	65.26	65.60	-18	37,646	-0.05%
2023/03/01	10	63.69	1.1	63.90	63.80	8.9	37,249	0.02%
2023/02/24	24	64.39	17.1	64.72	64.60	6.9	37,154	0.02%
2023/02/23	21.1	63.83	81.1	64.20	64.30	-60	36,786	-0.16%
2023/02/22	24.1	62.79	11	63.01	62.60	13.1	36,541	0.04%
2023/02/21	1	61.90	30.4	61.97	62.80	-29.4	36,156	-0.08%
2023/02/20	2	60.20	6	60.32	60.50	-4	36,047	-0.01%
2023/02/17	3	59.87	0	0.00	59.80	3	36,564	0.01%
2023/02/16	3	60.04	3	60.33	60.30	0	37,101	0.00%
2023/02/15	13.6	59.99	2	60.55	60.00	11.6	38,017	0.03%
2023/02/14	0	0.00	11.2	60.08	60.70	-11.2	38,376	-0.03%
2023/02/13	25.2	59.09	0	0.00	59.00	25.2	38,820	0.06%
2023/02/10	6.2	60.69	0	0.00	60.60	6.2	39,575	0.02%
2023/02/08	1	61.80	0	0.00	61.80	1	40,532	0.00%
2023/02/07	15	61.70	0	0.00	61.70	15	40,938	0.04%
2023/02/06	16.1	62.04	4	61.83	61.70	12.1	41,610	0.03%
2023/02/03	3	64.17	8	64.48	63.60	-5	41,807	-0.01%
2023/02/02	100	63.00	8.1	63.30	63.50	91.9	41,682	0.22%
2023/02/01	0	0.00	6.1	62.68	62.40	-6.1	41,946	-0.01%
2023/01/31	10	61.90	11	62.38	62.50	-1	42,304	0.00%
2023/01/30	23	61.82	11	61.35	61.30	12	42,519	0.03%
2023/01/16	7	61.06	0	0.00	61.10	7	42,923	0.02%
2023/01/13	8.1	61.96	3	61.80	61.90	5.1	42,948	0.01%
2023/01/12	19.1	62.54	10	62.70	62.00	9.1	43,652	0.02%
2023/01/11	8	63.40	6	63.72	63.20	2	43,990	0.00%
2023/01/10	7	63.21	1	63.70	62.90	6	44,451	0.01%
2023/01/09	2.1	63.38	3	63.90	63.30	-0.9	45,826	0.00%
2023/01/06	203	63.60	0	0.00	63.60	203	46,392	0.44%	大買/鉅額交易
2023/01/05	7	63.90	5	64.40	63.70	2	46,811	0.00%
2023/01/04	282	64.19	270	64.48	63.50	12	47,306	0.03%	大買/大賣/
2023/01/03	26	65.12	6	65.05	64.60	20	47,512	0.04%
2022/12/30	9	65.63	15	65.83	65.50	-6	47,447	-0.01%
2022/12/29	11	64.26	20	64.32	64.80	-9	47,766	-0.02%
2022/12/28	9	64.13	0	0.00	63.90	9	48,395	0.02%
2022/12/27	41.7	65.54	21	65.95	65.10	20.7	48,879	0.04%
2022/12/26	23	65.70	1.1	65.70	65.00	21.9	49,611	0.04%
2022/12/23	9.1	66.92	8	67.34	67.30	1.1	49,849	0.00%
2022/12/22	50.1	67.47	44.1	67.52	68.00	6	49,962	0.01%
2022/12/21	10.2	65.77	34	65.69	65.70	-23.8	48,536	-0.05%
2022/12/20	23.1	64.85	26	65.34	63.90	-2.9	48,045	-0.01%
2022/12/19	36	65.30	26	65.45	64.30	10	48,056	0.02%
2022/12/16	37.1	65.30	60.1	65.25	65.30	-23	47,130	-0.05%
2022/12/15	0	0.00	27	62.86	62.80	-27	45,315	-0.06%
2022/12/14	7	61.93	6	62.10	62.00	1	46,068	0.00%
2022/12/13	17	62.75	26	63.15	63.20	-9	46,340	-0.02%
2022/12/12	9	61.93	3	61.97	61.80	6	46,966	0.01%
2022/12/09	12	61.33	17	61.89	62.80	-5	47,494	-0.01%
2022/12/08	9	60.86	1	61.00	61.00	8	47,928	0.02%
2022/12/07	7.3	61.42	2	61.25	60.90	5.3	48,316	0.01%
2022/12/06	23.1	62.27	3	62.80	61.70	20.1	48,303	0.04%
2022/12/05	5.5	64.46	0	0.00	63.80	5.5	48,689	0.01%
2022/12/02	7.5	65.03	0	0.00	64.80	7.5	49,137	0.02%
2022/12/01	43	66.12	7	67.50	65.40	36	49,641	0.07%
2022/11/30	2.3	65.21	13	65.67	66.10	-10.7	49,206	-0.02%
2022/11/29	6	63.08	19	64.18	65.10	-13	49,503	-0.03%
2022/11/28	25	63.68	12	64.03	63.50	13	50,617	0.03%
2022/11/25	15	64.96	26	65.35	64.90	-11	50,539	-0.02%
2022/11/24	2.8	64.06	14	63.96	64.60	-11.2	50,633	-0.02%
2022/11/23	0	0.00	15	62.63	62.50	-15	50,427	-0.03%
2022/11/22	7	61.61	5	62.40	61.70	2	50,768	0.00%
2022/11/21	16.6	61.76	0.1	62.00	61.40	16.5	50,760	0.03%
2022/11/18	27.1	63.46	2	63.05	63.00	25.1	50,662	0.05%
2022/11/17	6	64.53	7.2	64.78	64.80	-1.2	50,562	0.00%
2022/11/16	2.1	65.14	8.2	65.20	64.60	-6.2	50,600	-0.01%
2022/11/15	10	65.34	9	65.66	65.30	1	50,611	0.00%
2022/11/14	1	65.80	39	66.09	66.20	-38	50,242	-0.08%
2022/11/11	98	66.05	84	66.93	65.20	14	49,814	0.03%
2022/11/10	3	64.43	5	64.52	64.30	-2	49,247	0.00%
2022/11/09	6.4	64.07	6	63.83	64.50	0.4	49,377	0.00%
2022/11/08	3.2	63.75	9.1	63.55	63.40	-5.9	49,893	-0.01%
2022/11/07	16	61.98	32.1	62.48	62.30	-16.1	49,150	-0.03%
2022/11/04	18	60.83	13	61.05	61.20	5	48,969	0.01%
2022/11/03	15	58.71	11	59.76	60.20	4	48,969	0.01%
2022/11/02	7	59.89	0	0.00	59.80	7	49,333	0.01%
2022/11/01	5.1	59.16	30	59.30	59.10	-24.9	49,288	-0.05%
2022/10/31	2.1	60.38	1	60.60	60.20	1.1	49,669	0.00%
2022/10/28	5.2	61.25	3	61.90	60.60	2.2	49,591	0.00%
2022/10/27	2.1	62.95	7	62.56	63.20	-4.9	49,294	-0.01%
2022/10/26	11.1	60.36	11	60.62	61.90	0.1	49,355	0.00%
2022/10/25	13.1	61.88	13	62.09	61.50	0.1	49,192	0.00%
2022/10/24	12	62.48	17	63.14	62.10	-5	49,952	-0.01%
2022/10/21	15.1	61.65	12	61.67	61.00	3.1	49,859	0.01%
2022/10/20	15	60.23	4	59.18	61.80	11	49,937	0.02%
2022/10/19	3	63.03	20	62.88	63.00	-17	49,334	-0.03%
2022/10/18	5	61.64	14	61.47	61.90	-9	49,242	-0.02%
2022/10/17	16.3	58.33	13	58.06	60.00	3.3	49,301	0.01%
2022/10/14	8	62.09	14	62.50	62.80	-6	48,372	-0.01%
2022/10/13	6.1	60.30	21	60.01	59.30	-14.9	48,140	-0.03%
2022/10/12	17	61.96	3	61.50	61.60	14	48,515	0.03%
2022/10/11	17	63.89	13	63.91	63.70	4	48,132	0.01%
2022/10/07	5	65.24	13	65.35	65.10	-8	48,274	-0.02%
2022/10/06	312.2	63.81	317	62.98	65.00	-4.8	48,762	-0.01%	大買/大賣/
2022/10/05	128	65.81	133	64.89	64.70	-5	48,742	-0.01%	大買/大賣/
2022/10/04	613	64.35	606	63.66	63.80	7	48,954	0.01%	大買/大賣/
2022/10/03	15.1	62.75	16.5	62.83	63.50	-1.4	48,972	0.00%
2022/09/30	9	59.12	8	59.73	61.50	1	49,276	0.00%
2022/09/29	24.1	60.83	18	60.66	59.90	6.1	49,257	0.01%
2022/09/28	21.4	61.51	38	60.82	60.30	-16.6	49,185	-0.03%
2022/09/27	6	62.77	46	62.76	63.80	-40	49,868	-0.08%
2022/09/26	26.5	63.30	84	64.41	61.60	-57.5	50,080	-0.11%
2022/09/23	14.1	67.81	16	68.23	67.40	-1.9	50,087	0.00%
2022/09/22	43.1	67.23	20	66.58	66.50	23.1	50,980	0.05%
2022/09/21	36	68.66	33	69.24	68.90	3	52,291	0.01%
2022/09/20	26	68.73	29.1	69.63	68.50	-3.1	53,657	-0.01%
2022/09/19	23.5	69.66	7	70.09	68.00	16.5	54,545	0.03%
2022/09/16	6	71.80	9	72.30	73.50	-3	55,737	-0.01%
2022/09/15	12	72.93	15.1	72.69	72.60	-3.1	57,078	-0.01%
2022/09/14	7	69.24	9	69.66	71.80	-2	58,063	0.00%
2022/09/13	9.1	71.60	16.1	71.65	71.10	-7	58,936	-0.01%
2022/09/12	12	69.58	27.1	69.73	71.00	-15.1	60,447	-0.02%
2022/09/08	27.4	68.13	12	68.52	67.80	15.4	60,618	0.03%
2022/09/07	14	69.44	13.3	69.50	69.60	0.7	60,925	0.00%
2022/09/06	12.4	71.23	8	71.63	70.60	4.4	60,618	0.01%
2022/09/05	12	69.84	10	70.73	70.80	2	60,842	0.00%
2022/09/02	146.6	75.00	140.1	74.20	71.10	6.5	60,915	0.01%	大買/大賣/
2022/09/01	19.1	77.00	9	77.89	76.80	10.1	59,901	0.02%
2022/08/31	40.2	78.26	3	78.80	78.90	37.2	60,664	0.06%
2022/08/30	22.1	79.26	10	79.22	78.90	12.1	61,022	0.02%
2022/08/29	23.4	78.69	3	79.13	79.60	20.4	60,912	0.03%
2022/08/26	4.1	83.85	10	83.99	83.40	-6	60,860	-0.01%
2022/08/25	5	82.70	3	83.47	83.40	2	60,824	0.00%
2022/08/24	9.4	83.00	2	82.60	82.10	7.4	61,032	0.01%
2022/08/23	15.1	83.20	8	83.64	83.00	7.1	61,445	0.01%
2022/08/22	14.7	83.71	10.5	83.64	83.60	4.2	61,908	0.01%
2022/08/19	9.1	86.47	0	0.00	86.40	9.1	62,006	0.01%
2022/08/18	7.1	86.57	4	86.55	86.50	3.1	62,392	0.00%
2022/08/17	29	86.76	9.1	86.84	86.40	19.9	62,883	0.03%
2022/08/16	38.5	86.58	8	86.24	86.00	30.5	63,549	0.05%
2022/08/15	16.2	87.98	7.1	88.38	87.50	9.1	65,024	0.01%
2022/08/12	12.1	91.07	4	91.30	91.10	8.1	64,330	0.01%
2022/08/11	19.1	91.80	19.2	91.95	91.00	-0.1	64,799	0.00%
2022/08/10	36	92.14	4.1	92.01	91.10	31.9	64,739	0.05%
2022/08/09	6.4	91.96	11	91.78	93.30	-4.6	64,922	-0.01%
2022/08/08	8.1	89.15	3	90.90	91.10	5.1	65,189	0.01%
2022/08/05	0.1	89.90	8.3	89.88	90.50	-8.3	64,822	-0.01%
2022/08/04	8.3	86.64	5	87.16	87.50	3.3	64,639	0.01%
2022/08/03	7.1	87.32	5	87.74	87.00	2.1	64,774	0.00%
2022/08/02	9.1	87.31	3	87.80	87.50	6.1	65,237	0.01%
2022/08/01	4	89.15	5	89.46	90.00	-1	65,706	0.00%
2022/07/29	14	89.36	37	89.49	89.60	-23	66,156	-0.03%
2022/07/28	6.3	86.86	11	87.26	86.50	-4.7	66,003	-0.01%
2022/07/27	2	87.45	4.1	87.83	88.20	-2.1	66,676	0.00%
2022/07/26	14	86.34	15.1	86.77	86.70	-1.1	66,726	0.00%
2022/07/25	46.1	87.02	9	86.97	86.90	37.1	67,735	0.05%
2022/07/22	23	88.96	32.1	89.36	89.50	-9.1	67,498	-0.01%
2022/07/21	4	88.12	17.2	88.44	88.30	-13.2	67,386	-0.02%
2022/07/20	15	87.55	5.7	87.94	86.60	9.3	67,091	0.01%
2022/07/19	22	87.60	23.3	87.65	87.80	-1.3	67,290	0.00%
2022/07/18	9	86.30	9	85.93	85.60	0	67,138	0.00%
2022/07/15	11.2	86.35	3	85.90	86.00	8.2	67,442	0.01%
2022/07/14	1.1	87.50	29.1	86.32	87.50	-28	67,226	-0.04%
2022/07/13	5.1	84.86	14	85.44	83.90	-8.9	66,766	-0.01%
2022/07/12	29.3	83.01	14	82.86	82.10	15.3	66,490	0.02%
2022/07/11	6	87.23	21.1	87.53	88.20	-15.1	65,798	-0.02%
2022/07/08	14.1	85.97	32.1	86.49	86.50	-18	65,521	-0.03%
2022/07/07	13	82.90	8	82.78	83.20	5	64,780	0.01%
2022/07/06	61	81.46	61.3	81.50	80.30	-0.3	64,637	0.00%
2022/07/05	35	80.63	31.1	80.84	82.10	3.9	64,396	0.01%
2022/07/04	12.2	77.51	15.2	78.82	78.20	-3	63,460	0.00%
2022/07/01	45.5	81.95	33.1	81.52	77.80	12.4	63,137	0.02%
2022/06/30	40.4	82.95	37	82.76	82.30	3.4	62,173	0.01%
2022/06/29	128.5	87.79	32	87.31	85.50	96.5	61,324	0.16%	大買/
2022/06/28	80	89.55	83.1	89.75	91.70	-3.1	59,592	-0.01%
2022/06/27	32.5	85.52	50.2	85.93	86.10	-17.7	57,684	-0.03%
2022/06/24	56.8	99.62	46.2	99.30	98.30	10.7	56,688	0.02%
2022/06/23	60.3	97.26	106.5	97.27	96.20	-46.2	55,115	-0.08%	大賣/
2022/06/22	30.7	103.32	82.2	103.21	101.00	-51.5	54,660	-0.09%
2022/06/21	28.5	110.70	56.2	110.24	109.50	-27.7	53,484	-0.05%
2022/06/20	45.3	113.89	28	110.67	111.50	17.3	52,638	0.03%
2022/06/17	41	117.67	38.2	118.28	119.50	2.8	51,241	0.01%
2022/06/16	46.2	119.71	18	118.22	117.00	28.2	51,178	0.06%
2022/06/15	27.2	123.19	16	124.31	122.00	11.2	51,700	0.02%
2022/06/14	26.2	121.94	28	122.77	123.50	-1.8	54,011	0.00%
2022/06/13	87	121.57	6	122.58	120.50	81	58,139	0.14%
2022/06/10	37.3	125.11	3.1	125.99	126.00	34.3	62,125	0.06%
2022/06/09	16.2	126.69	3.2	127.03	126.50	13	64,603	0.02%
2022/06/08	14.4	128.70	17.2	129.56	130.00	-2.9	64,840	0.00%
2022/06/07	3.2	127.00	4	127.00	127.00	-0.8	65,936	0.00%
2022/06/06	105	128.45	108	126.60	126.50	-3	68,012	0.00%	大買/大賣/
2022/06/02	1	126.50	3.2	126.31	126.50	-2.2	70,608	0.00%
2022/06/01	1	125.00	9	125.94	126.00	-8	74,008	-0.01%
2022/05/31	17.1	125.06	9	124.83	124.50	8.1	78,382	0.01%
2022/05/30	10	127.20	5	127.60	127.00	5	79,315	0.01%
2022/05/27	11	127.14	15.1	127.43	128.00	-4.1	79,731	-0.01%
2022/05/26	11	126.59	24	127.04	125.50	-13	80,643	-0.02%
2022/05/25	9	126.06	18	126.81	127.00	-9	81,062	-0.01%
2022/05/24	11.2	126.71	45	126.08	125.00	-33.8	81,523	-0.04%
2022/05/23	111	125.71	87.6	125.21	127.00	23.4	81,311	0.03%	大買/
2022/05/20	11.3	117.32	9	117.72	117.50	2.3	80,820	0.00%
2022/05/19	13.5	113.52	5.1	114.49	115.00	8.4	81,893	0.01%
2022/05/18	3.1	117.66	4	117.38	117.50	-1	82,686	0.00%
2022/05/17	19.6	117.32	8	117.38	116.50	11.6	82,835	0.01%
2022/05/16	79.4	120.11	11.8	119.00	119.00	67.6	82,318	0.08%
2022/05/13	2	123.25	9	123.83	123.50	-7	81,633	-0.01%
2022/05/12	17.1	122.65	5.1	123.99	121.00	12	82,357	0.01%
2022/05/11	108.6	126.38	126	125.01	124.00	-17.4	82,420	-0.02%	大買/大賣/
2022/05/10	9.3	125.39	11	125.59	127.50	-1.7	82,463	0.00%
2022/05/09	19.6	126.83	5	128.60	126.00	14.6	82,564	0.02%
2022/05/06	8	127.81	11.6	127.80	130.50	-3.6	83,956	0.00%
2022/05/05	6	130.17	3.1	130.68	130.00	3	84,000	0.00%
2022/05/04	32	130.00	18.7	130.03	130.00	13.3	83,662	0.02%
2022/05/03	1	125.50	3.1	125.84	126.50	-2.1	83,182	0.00%
2022/04/29	8	124.13	31.7	125.57	126.00	-23.7	83,396	-0.03%
2022/04/28	6	122.00	2	121.50	120.50	4	83,043	0.00%
2022/04/27	5.1	119.29	6.5	120.85	121.00	-1.4	83,084	0.00%
2022/04/26	106.1	122.91	201	121.50	121.00	-94.9	83,162	-0.11%	大買/大賣/
2022/04/25	13.6	122.15	42	121.51	121.50	-28.4	83,168	-0.03%
2022/04/22	5.1	125.37	10	126.25	126.50	-4.9	82,614	-0.01%
2022/04/21	8	125.44	6.1	125.92	125.00	1.9	82,619	0.00%
2022/04/20	7	124.57	8	124.38	123.50	-1	82,611	0.00%
2022/04/19	2	122.75	6	123.50	123.00	-4	82,899	0.00%
2022/04/18	18.2	121.64	3	121.83	121.00	15.2	83,044	0.02%
2022/04/15	1	122.50	9	122.67	124.00	-8	83,260	-0.01%
2022/04/14	112.2	124.84	6	123.75	122.00	106.2	83,333	0.13%	大買/鉅額交易
2022/04/13	101.2	124.00	217.1	123.52	124.50	-115.8	83,224	-0.14%	大買/大賣/鉅額交易
2022/04/12	23.1	120.37	26	120.35	120.00	-2.9	83,001	0.00%
2022/04/11	121.4	124.28	15	122.57	121.50	106.4	82,677	0.13%	大買/鉅額交易
2022/04/08	3	122.68	11	123.00	124.00	-8	83,699	-0.01%
2022/04/07	41.7	120.02	52.1	119.96	119.00	-10.4	84,236	-0.01%
2022/04/06	18.2	123.72	2	123.50	123.50	16.2	83,973	0.02%
2022/04/01	11.2	124.50	19.1	125.63	126.50	-7.9	84,317	-0.01%
2022/03/31	15	124.37	9.2	124.39	124.50	5.8	83,818	0.01%
2022/03/30	11	124.23	35	124.21	124.00	-24	83,671	-0.03%
2022/03/29	8.4	124.42	8	124.69	123.50	0.4	83,578	0.00%
2022/03/28	111.1	120.95	106	121.49	122.50	5.1	83,389	0.01%	大買/大賣/
2022/03/25	71.6	123.35	7	123.64	122.00	64.6	83,417	0.08%
2022/03/24	29	128.79	196	129.00	128.00	-167	82,453	-0.20%	大賣/鉅額交易
2022/03/23	316	130.94	415	130.46	130.50	-99	82,569	-0.12%	大買/大賣/
2022/03/22	28.1	130.72	4.2	131.36	129.50	23.9	82,630	0.03%
2022/03/21	419	131.71	61	131.26	131.50	358	83,027	0.43%	大買/鉅額交易
2022/03/18	22.2	130.02	282	130.00	130.00	-259.8	83,743	-0.31%	大賣/鉅額交易
2022/03/17	109.6	130.26	29.3	131.41	133.00	80.3	83,304	0.10%	大買/
2022/03/16	248.6	127.93	46.6	127.61	127.00	202	81,632	0.25%	大買/鉅額交易
2022/03/15	149	133.76	416.1	130.58	130.00	-267.1	77,870	-0.34%	大買/大賣/鉅額交易
2022/03/14	311	130.38	64.1	131.11	132.50	246.9	75,063	0.33%	大買/鉅額交易
2022/03/11	11	125.41	17	124.35	125.50	-6	74,144	-0.01%
2022/03/10	44.1	128.13	10	126.40	124.00	34.1	74,720	0.05%
2022/03/09	114	122.97	117.3	123.54	125.50	-3.3	74,426	0.00%	大買/大賣/
2022/03/08	28.2	121.00	42.3	120.89	118.00	-14.1	75,309	-0.02%
2022/03/07	181.4	132.89	128	129.57	125.50	53.4	73,027	0.07%	大買/大賣/
2022/03/04	203	130.04	254.9	130.74	133.00	-51.9	70,755	-0.07%	大買/大賣/
2022/03/03	127.7	123.76	139.3	124.86	125.00	-11.6	67,329	-0.02%	大買/大賣/
2022/03/02	7	120.14	6.2	120.91	120.50	0.9	67,365	0.00%
2022/03/01	6	118.08	28	119.81	120.50	-22	67,492	-0.03%
2022/02/25	113.1	114.67	126.1	115.64	115.50	-13	66,518	-0.02%	大買/大賣/
2022/02/24	30.2	112.40	87.1	114.22	112.50	-56.9	66,509	-0.09%
2022/02/23	107	115.03	120.1	115.54	116.00	-13.1	66,667	-0.02%	大買/大賣/
2022/02/22	35.3	115.10	37	112.49	113.50	-1.8	66,784	0.00%
2022/02/21	152.5	118.67	120.2	120.02	119.50	32.3	66,056	0.05%	大買/大賣/
2022/02/18	45.1	117.25	113.6	116.28	116.50	-68.5	65,633	-0.10%	大賣/
2022/02/17	26.2	113.74	26.1	113.02	112.00	0.1	65,389	0.00%
2022/02/16	60.2	113.00	15	112.63	112.50	45.2	65,849	0.07%
2022/02/15	24.1	111.42	21.1	111.03	111.00	3	67,216	0.00%
2022/02/14	108.8	113.83	183	112.61	110.50	-74.3	69,698	-0.11%	大買/大賣/
2022/02/11	61.9	112.23	57	113.27	112.00	4.9	70,922	0.01%
2022/02/10	1	112.00	17.1	112.74	114.00	-16.1	73,391	-0.02%
2022/02/09	48.2	112.84	28	112.54	112.00	20.2	75,972	0.03%
2022/02/08	56	112.40	76	112.11	112.50	-20	76,404	-0.03%
2022/02/07	20	102.50	22.1	106.03	108.00	-2.1	75,977	0.00%
2022/01/26	23	98.60	16.1	98.81	98.60	6.9	77,797	0.01%
2022/01/25	33.4	96.45	0	0.00	95.10	33.4	78,903	0.04%
2022/01/24	23	99.30	29	97.70	99.90	-6	79,863	-0.01%
2022/01/21	43.2	101.17	4	99.80	99.00	39.2	81,531	0.05%
2022/01/20	6	104.67	5	104.80	104.00	1	81,873	0.00%
2022/01/19	6	104.50	3	104.00	104.00	3	82,182	0.00%
2022/01/18	8	105.07	25	106.06	106.50	-17	82,578	-0.02%
2022/01/17	15.2	105.27	2	106.00	105.50	13.2	84,025	0.02%
2022/01/14	43	105.13	9	106.00	107.50	34	85,320	0.04%
2022/01/13	111	105.65	3	105.33	105.00	108	85,258	0.13%	大買/鉅額交易
2022/01/12	11.2	109.39	4	108.00	108.00	7.2	85,586	0.01%
2022/01/11	10	112.55	5	112.60	112.00	5	86,061	0.01%
2022/01/10	18.2	110.23	17	110.85	111.50	1.2	88,288	0.00%
2022/01/07	3.2	113.06	10.3	114.11	113.50	-7.1	88,943	-0.01%
2022/01/06	16.2	115.10	10.3	115.24	114.50	5.9	90,871	0.01%
2022/01/05	1.1	114.55	2.1	116.41	115.00	-1	92,607	0.00%
2022/01/04	6	114.58	6.2	115.08	115.50	-0.2	94,435	0.00%
2022/01/03	115	114.66	111	114.42	114.50	4	95,492	0.00%	大買/大賣/
2021/12/30	22.3	121.36	6	121.08	121.00	16.3	96,085	0.02%
2021/12/29	12.1	124.43	0	0.00	124.50	12.1	96,956	0.01%
2021/12/28	2	125.50	11	125.86	125.00	-9	99,686	-0.01%
2021/12/27	2	122.75	2	123.25	122.50	0	102,126	0.00%
2021/12/24	5	122.50	1	122.00	122.50	4	104,474	0.00%
2021/12/23	2	124.25	6	124.75	122.50	-4	104,848	0.00%
2021/12/22	2	124.25	2	125.00	124.00	0	105,445	0.00%
2021/12/21	1	122.00	3.3	125.61	125.50	-2.3	106,154	0.00%
2021/12/20	3.1	122.35	4	123.38	122.00	-0.9	106,601	0.00%
2021/12/17	111	124.56	118	123.84	123.50	-7	107,404	-0.01%	大買/大賣/
2021/12/16	15	123.47	10	123.15	122.00	5	107,424	0.00%
2021/12/15	8.1	120.89	33.3	120.88	122.50	-25.2	107,772	-0.02%
2021/12/14	18.3	122.65	16	122.47	120.00	2.3	108,598	0.00%
2021/12/13	3	128.00	16.1	127.93	127.50	-13.1	107,638	-0.01%
2021/12/10	23.5	125.43	58.3	124.54	124.00	-34.8	107,904	-0.03%
2021/12/09	106	128.47	6.1	127.60	128.50	99.9	108,286	0.09%	大買/
2021/12/08	280.5	130.16	261	128.13	127.00	19.5	108,570	0.02%	大買/大賣/
2021/12/07	13.5	126.16	17.1	127.35	126.50	-3.6	108,326	0.00%
2021/12/06	14	126.14	15	126.37	125.50	-1	107,348	0.00%
2021/12/03	27	123.35	21	123.48	121.00	6	107,425	0.01%
2021/12/02	124.1	120.67	168.4	121.25	122.00	-44.3	108,920	-0.04%	大買/大賣/
2021/12/01	55	115.02	56.2	115.38	115.00	-1.2	108,146	0.00%
2021/11/30	6	113.83	77	114.38	115.50	-71	109,446	-0.06%
2021/11/29	10	111.00	15	110.87	110.00	-5	110,108	0.00%
2021/11/26	49	110.89	8	110.88	108.50	41	111,251	0.04%
2021/11/25	3	114.00	24.3	114.75	114.50	-21.3	111,468	-0.02%
2021/11/24	4	111.13	7	111.43	111.00	-3	111,235	0.00%
2021/11/23	15	111.77	26	111.71	111.00	-11	112,812	-0.01%
2021/11/22	9	110.11	23	110.83	110.50	-14	114,198	-0.01%
2021/11/19	9.1	108.83	17.1	108.19	107.50	-8	114,975	-0.01%
2021/11/18	10	110.00	24	110.00	109.50	-14	117,677	-0.01%
2021/11/17	22.2	107.97	14.5	108.60	107.50	7.7	121,270	0.01%
2021/11/16	7	107.00	21	108.40	110.00	-14	123,103	-0.01%
2021/11/15	15	106.37	11	106.82	105.00	4	127,419	0.00%
2021/11/12	115.2	108.80	112.6	107.59	106.50	2.6	131,716	0.00%	大買/大賣/
2021/11/11	498.2	112.06	470	114.06	106.00	28.2	132,977	0.02%	大買/大賣/
2021/11/10	123	115.75	111	117.50	115.00	12	135,003	0.01%	大買/大賣/
2021/11/09	89.3	116.45	80.1	117.82	116.00	9.2	140,209	0.01%
2021/11/08	41	109.99	55	112.95	118.00	-14	142,061	-0.01%
2021/11/05	5	106.10	11	106.68	107.50	-6	139,337	0.00%
2021/11/04	38.2	110.01	23.1	109.59	106.00	15.1	138,354	0.01%
2021/11/03	90	105.02	93.1	106.69	108.50	-3.1	136,510	0.00%
2021/11/02	9	100.97	47.5	100.33	101.50	-38.5	134,128	-0.03%
2021/11/01	40.5	98.50	67	99.09	98.00	-26.5	132,545	-0.02%
2021/10/29	21	96.58	43.9	95.93	96.50	-22.9	131,175	-0.02%
2021/10/28	12	91.98	18.9	91.79	90.60	-6.9	129,241	-0.01%
2021/10/27	20	89.27	7	89.27	89.30	13	128,450	0.01%
2021/10/26	10	90.12	11	90.72	90.40	-1	128,539	0.00%
2021/10/25	11	88.60	45.1	88.47	89.50	-34.1	128,190	-0.03%
2021/10/22	28	85.79	7.5	86.47	85.10	20.5	134,285	0.02%
2021/10/21	7	89.70	21	90.36	89.30	-14	138,034	-0.01%
2021/10/20	26	89.30	26	90.27	88.30	0	141,419	0.00%
2021/10/19	10	89.34	13	89.46	88.00	-3	147,572	0.00%
2021/10/18	27.5	86.77	42	85.93	89.00	-14.5	153,817	-0.01%
2021/10/15	31	92.42	12	92.71	92.30	19	158,915	0.01%
2021/10/14	24.2	92.66	61	92.11	92.40	-36.8	165,462	-0.02%
2021/10/13	42.1	90.08	47.8	89.82	88.50	-5.7	169,792	0.00%
2021/10/12	50.5	90.30	91.5	89.96	87.40	-41	178,274	-0.02%
2021/10/08	31	98.06	24	96.78	96.80	7	182,954	0.00%
2021/10/07	12	97.92	48.1	98.12	98.50	-36.1	193,894	-0.02%
2021/10/06	31.2	94.52	15.3	94.50	92.50	15.9	200,591	0.01%
2021/10/05	40.2	97.43	55	95.15	98.20	-14.8	207,184	-0.01%
2021/10/04	50.3	99.52	66.4	99.66	97.20	-16.1	213,430	-0.01%
2021/10/01	47.3	112.02	8.3	110.53	108.00	39	221,206	0.02%
2021/09/30	20.1	117.41	17	118.91	119.50	3.1	228,637	0.00%
2021/09/29	19.2	117.08	13	117.19	116.50	6.2	234,860	0.00%
2021/09/28	31.6	119.97	11	120.32	119.00	20.6	235,128	0.01%
2021/09/27	91	124.66	208.1	127.12	124.50	-117.1	235,404	-0.05%	大賣/鉅額交易
2021/09/24	122	125.33	33.3	125.99	126.50	88.8	235,906	0.04%	大買/
2021/09/23	11	122.45	20	122.33	121.50	-9	235,844	0.00%
2021/09/22	23	120.02	15	120.07	119.50	8	236,684	0.00%
2021/09/17	12	120.13	24	122.08	123.00	-12	237,068	-0.01%
2021/09/16	35.2	119.99	28	118.64	118.00	7.2	236,470	0.00%
2021/09/15	28	118.02	46	118.66	121.50	-18	236,838	-0.01%
2021/09/14	69.2	119.99	146	119.76	117.50	-76.8	237,316	-0.03%	大賣/
2021/09/13	30.1	126.47	45	126.11	124.50	-14.9	237,488	-0.01%
2021/09/10	127	125.35	44	123.70	125.50	83	246,873	0.03%	大買/
2021/09/09	26	120.33	24	120.42	121.50	2	257,351	0.00%
2021/09/08	59	120.14	71	120.35	122.00	-12	263,381	0.00%
2021/09/07	104.4	119.99	108.1	120.27	120.50	-3.7	272,442	0.00%	大買/大賣/
2021/09/06	36	116.12	27.3	116.02	113.00	8.7	276,298	0.00%
2021/09/03	151.6	121.31	146	123.87	120.50	5.6	281,059	0.00%	大買/大賣/
2021/09/02	127	125.67	127.5	125.42	126.00	-0.5	284,216	0.00%	大買/大賣/
2021/09/01	118.1	128.98	45	129.80	125.00	73.1	287,620	0.03%	大買/
2021/08/31	90.1	133.66	78	134.89	133.50	12.1	289,436	0.00%
2021/08/30	14	137.71	21	137.67	136.00	-7	296,177	0.00%
2021/08/27	76.2	137.93	46	137.62	137.00	30.2	301,757	0.01%
2021/08/26	129.4	137.54	150	138.60	140.00	-20.6	307,355	-0.01%	大買/大賣/
2021/08/25	55.7	135.68	54	135.08	138.50	1.7	313,162	0.00%
2021/08/24	206.2	139.34	190	138.66	134.50	16.2	317,742	0.01%	大買/大賣/
2021/08/23	435.5	140.35	378.3	140.91	139.50	57.2	322,119	0.02%	大買/大賣/
2021/08/20	50.1	128.76	59.2	128.70	130.50	-9.2	325,644	0.00%
2021/08/19	95.5	132.88	162	130.69	126.50	-66.5	335,133	-0.02%	大賣/
2021/08/18	237.2	131.39	136.2	130.77	136.50	101	341,307	0.03%	大買/大賣/鉅額交易
2021/08/17	18	127.75	225	128.40	124.50	-207	345,747	-0.06%	大賣/鉅額交易
2021/08/16	277.3	130.80	144.1	132.76	126.00	133.2	353,207	0.04%	大買/大賣/鉅額交易
2021/08/13	172.5	135.56	167.2	135.70	133.00	5.3	356,926	0.00%	大買/大賣/
2021/08/12	146	125.77	84	130.17	133.50	62	361,288	0.02%	大買/
2021/08/11	7	125.14	1	127.00	125.00	6	362,298	0.00%
2021/08/10	0	0.00	6	126.00	130.00	-6	366,350	0.00%
2021/08/09	0	0.00	7.4	134.94	132.50	-7.4	375,355	0.00%
2021/08/06	0	0.00	1.1	131.97	131.00	-1.1	385,819	0.00%
2021/08/05	0	0.00	4	126.63	125.50	-4	394,945	0.00%
2021/08/04	2	130.00	2	130.00	129.00	0	400,626	0.00%
2021/08/03	0	0.00	1.6	124.99	126.00	-1.6	409,286	0.00%
2021/08/02	0	0.00	1	117.00	120.00	-1	416,150	0.00%
2021/07/30	1	117.00	8	121.50	117.00	-7	423,521	0.00%
2021/07/29	3	120.00	22.2	124.20	129.50	-19.2	430,617	0.00%
2021/07/28	304.6	118.71	448.5	116.04	118.00	-143.9	438,242	-0.03%	大買/大賣/鉅額交易
2021/07/27	107.7	126.56	95.2	126.66	122.50	12.6	443,452	0.00%	大買/
2021/07/26	164.5	142.04	159.5	140.00	136.00	5	443,188	0.00%	大買/大賣/
2021/07/23	257.3	142.00	135.8	144.50	145.50	121.6	444,634	0.03%	大買/大賣/鉅額交易
2021/07/22	166.8	142.94	177.7	142.07	140.50	-10.8	444,272	0.00%	大買/大賣/
2021/07/21	184.4	162.12	195.9	160.72	153.50	-11.5	443,347	0.00%	大買/大賣/
2021/07/20	373.2	180.77	434.1	175.67	170.50	-60.9	438,485	-0.01%	大買/大賣/
2021/07/19	479.8	193.14	433.2	191.63	188.00	46.6	437,498	0.01%	大買/大賣/
2021/07/16	592.7	186.49	496.5	188.36	188.00	96.1	431,890	0.02%	大買/大賣/
2021/07/15	165.4	172.75	336.5	172.36	179.00	-171.1	421,928	-0.04%	大買/大賣/鉅額交易
2021/07/14	420.5	168.69	383.3	164.74	163.00	37.1	415,579	0.01%	大買/大賣/
2021/07/13	250.5	189.52	165.2	189.80	176.00	85.2	404,074	0.02%	大買/大賣/
2021/07/12	365.7	202.66	345.7	203.76	195.50	20	395,926	0.01%	大買/大賣/
2021/07/09	277.7	208.03	204.4	207.63	195.50	73.3	387,845	0.02%	大買/大賣/
2021/07/08	242.4	211.75	278.1	209.89	216.50	-35.7	379,248	-0.01%	大買/大賣/
2021/07/07	229.4	218.31	114.4	216.94	210.00	115.1	368,918	0.03%	大買/大賣/鉅額交易
2021/07/06	183.5	213.58	90.5	213.52	216.50	93	359,596	0.03%	大買/
2021/07/05	20.5	191.08	34.1	191.08	197.00	-13.7	353,712	0.00%
2021/07/02	24.6	191.82	23	189.98	191.00	1.6	356,844	0.00%
2021/07/01	41.1	193.23	14.7	191.05	196.00	26.4	356,879	0.01%
2021/06/30	24.4	177.46	85.5	180.25	182.50	-61.1	356,519	-0.02%
2021/06/29	83.2	168.32	68.7	165.41	166.00	14.6	356,354	0.00%
2021/06/28	82	158.54	41.7	161.93	166.00	40.3	356,036	0.01%
2021/06/25	48	151.19	46.1	150.67	151.00	1.9	355,308	0.00%
2021/06/24	83.8	144.56	10.2	138.62	149.00	73.6	355,062	0.02%
2021/06/23	73.6	143.29	22	143.64	139.50	51.6	354,532	0.01%
2021/06/22	42.3	159.54	19	160.29	154.50	23.3	353,074	0.01%
2021/06/21	354.7	158.00	368.2	158.54	158.50	-13.5	352,224	0.00%	大買/大賣/
2021/06/18	800.7	146.07	1,071.5	146.16	149.50	-270.8	343,265	-0.08%	大買/大賣/鉅額交易
2021/06/17	293.1	130.26	252	130.49	140.50	41.1	335,123	0.01%	大買/大賣/
2021/06/16	368.2	132.22	283.2	132.04	130.00	85	333,803	0.03%	大買/大賣/
2021/06/15	153.3	123.31	142.2	124.50	127.50	11.2	325,696	0.00%	大買/大賣/
2021/06/11	198	114.31	153.7	116.27	116.00	44.3	322,158	0.01%	大買/大賣/
2021/06/09	142.1	115.02	196.6	114.35	113.00	-54.5	317,997	-0.02%	大買/大賣/
2021/06/08	61.1	111.22	237	111.40	114.50	-176	317,367	-0.06%	大賣/鉅額交易
2021/06/07	266.8	108.87	162	110.20	107.00	104.8	316,138	0.03%	大買/大賣/鉅額交易
2021/06/04	145.3	115.92	107.7	116.65	115.50	37.6	310,473	0.01%	大買/大賣/
2021/06/03	72.7	113.92	480.2	114.67	112.50	-407.5	305,815	-0.13%	大賣/鉅額交易
2021/06/02	201.6	113.72	196.2	114.33	111.00	5.4	300,491	0.00%	大買/大賣/
2021/06/01	212.2	104.93	261.9	106.61	112.50	-49.6	294,111	-0.02%	大買/大賣/
2021/05/31	221.4	109.02	146.3	110.00	102.50	75.1	289,013	0.03%	大買/大賣/
2021/05/28	275.7	106.93	209.7	106.63	108.00	66	284,171	0.02%	大買/大賣/
2021/05/27	493.7	101.80	220.3	102.50	103.00	273.3	282,340	0.10%	大買/大賣/鉅額交易
2021/05/26	304.2	95.94	340.6	93.53	98.80	-36.4	273,176	-0.01%	大買/大賣/
2021/05/25	423.1	93.22	789	91.54	91.00	-365.9	264,602	-0.14%	大買/大賣/鉅額交易
2021/05/24	328.9	95.24	242.6	95.54	93.10	86.3	258,762	0.03%	大買/大賣/
2021/05/21	138.1	88.80	194	88.74	91.80	-55.9	254,732	-0.02%	大買/大賣/
2021/05/20	387.6	84.57	139.3	84.38	83.50	248.3	249,501	0.10%	大買/大賣/鉅額交易
2021/05/19	198.3	79.18	30.2	79.66	80.50	168.1	240,679	0.07%	大買/鉅額交易
2021/05/18	16.1	72.08	33.3	72.10	73.20	-17.2	240,357	-0.01%
2021/05/17	735.3	70.46	678.5	69.44	66.60	56.8	239,398	0.02%	大買/大賣/
2021/05/14	243.5	77.74	522.2	73.48	74.00	-278.8	231,834	-0.12%	大買/大賣/鉅額交易
2021/05/13	143.4	81.95	90.9	81.56	79.20	52.5	223,617	0.02%	大買/
2021/05/12	406.6	91.30	366.2	90.48	87.90	40.5	219,837	0.02%	大買/大賣/
2021/05/11	257.4	99.22	223.3	100.88	97.60	34.1	217,333	0.02%	大買/大賣/
2021/05/10	77.7	96.94	107.8	97.71	100.50	-30.1	211,021	-0.01%	大賣/
2021/05/07	438.7	85.77	341.3	86.96	91.50	97.4	205,669	0.05%	大買/大賣/
2021/05/06	368.5	86.50	376.7	86.85	84.30	-8.2	199,980	0.00%	大買/大賣/
2021/05/05	499	84.92	566.2	82.35	87.00	-67.2	194,188	-0.03%	大買/大賣/
2021/05/04	906	86.42	646.4	85.30	80.00	259.6	188,143	0.14%	大買/大賣/鉅額交易
2021/05/03	241.4	84.58	229.1	85.52	87.70	12.3	178,164	0.01%	大買/大賣/
2021/04/29	249	74.79	274	75.56	79.80	-25	176,200	-0.01%	大買/大賣/
2021/04/28	245	73.89	210	73.29	75.00	35	175,065	0.02%	大買/大賣/
2021/04/27	229.9	70.18	160	70.78	72.00	69.9	173,347	0.04%	大買/大賣/
2021/04/26	42	64.91	29.3	65.81	66.40	12.7	173,132	0.01%
2021/04/23	342.5	58.17	340.8	57.31	60.40	1.7	171,013	0.00%	大買/大賣/
2021/04/22	3	68.00	23	65.30	59.60	-20	164,496	-0.01%
2021/04/21	13	62.15	8.8	60.82	62.70	4.2	164,016	0.00%
2021/04/20	10	55.20	9	55.61	57.00	1	164,103	0.00%
2021/04/19	75	54.82	20.1	55.12	55.00	54.9	164,405	0.03%
2021/04/16	204	48.93	47.1	47.41	50.60	156.9	164,100	0.10%	大買/鉅額交易
2021/04/15	5	47.25	13.4	46.79	46.70	-8.4	164,510	-0.01%
2021/04/14	8	46.05	5	46.40	45.50	3	164,583	0.00%
2021/04/13	15	46.68	6	47.00	44.80	9	164,633	0.01%
2021/04/12	3	46.10	5	45.97	46.10	-2	164,629	0.00%
2021/04/09	12	42.88	87	41.92	42.75	-75	165,508	-0.05%
2021/04/08	60	46.45	37.1	46.43	46.20	22.9	166,041	0.01%
2021/04/07	45	45.20	13.2	45.40	46.35	31.8	163,315	0.02%
2021/04/06	14	42.67	21	41.91	44.15	-7	167,064	0.00%
2021/04/01	22	39.52	14	39.38	40.15	8	166,929	0.00%
2021/03/31	9	37.67	19	36.98	37.70	-10	168,610	-0.01%
2021/03/30	12	35.18	23	35.23	35.40	-11	170,852	-0.01%
2021/03/29	21	35.25	23.5	35.32	35.25	-2.5	173,799	0.00%
2021/03/26	16	33.15	8	33.71	34.00	8	177,613	0.00%
2021/03/25	14	32.69	5	32.71	32.50	9	180,526	0.00%
2021/03/24	15.5	33.56	16.1	32.83	33.80	-0.5	183,190	0.00%
2021/03/23	49.1	34.01	22.9	33.31	33.50	26.1	183,605	0.01%
2021/03/22	42	35.39	111	35.76	35.85	-69	183,839	-0.04%	大賣/
2021/03/19	63	32.70	57	32.68	32.60	6	183,461	0.00%
2021/03/18	51	31.42	56	31.80	31.90	-5	179,519	0.00%
2021/03/17	52	30.82	252	30.59	31.30	-200	178,101	-0.11%	大賣/鉅額交易
2021/03/16	73	30.21	203	30.21	30.05	-130	175,723	-0.07%	大賣/鉅額交易
2021/03/15	62	30.10	255	30.33	31.30	-193	173,929	-0.11%	大賣/鉅額交易
2021/03/12	52	29.12	130	29.25	29.15	-78	171,598	-0.05%	大賣/
2021/03/11	56	28.83	35	28.94	28.10	21	167,339	0.01%
2021/03/10	11	27.80	21.3	28.17	28.00	-10.3	164,597	-0.01%
2021/03/09	47.3	27.07	62	27.28	27.60	-14.8	162,088	-0.01%
2021/03/08	17	27.10	15	26.94	26.80	2	160,756	0.00%
2021/03/05	27	26.45	14	26.14	26.05	13	159,337	0.01%
2021/03/04	39	26.93	20	26.76	26.60	19	158,383	0.01%
2021/03/03	27	26.93	48.2	27.03	27.60	-21.2	157,418	-0.01%
2021/03/02	180	28.78	81	27.90	27.10	99	155,628	0.06%	大買/
2021/02/26	50	28.49	35	28.76	29.00	15	151,002	0.01%
2021/02/25	19	28.53	76	29.15	28.50	-57	148,592	-0.04%
2021/02/24	143	28.52	136	28.44	27.90	7	146,173	0.00%	大買/大賣/
2021/02/23	154.1	28.76	108	28.93	28.25	46.1	142,744	0.03%	大買/大賣/
2021/02/22	4	27.93	31	27.94	28.15	-27	136,924	-0.02%
2021/02/19	55	25.36	54	25.18	25.60	1	134,800	0.00%
2021/02/18	81	25.01	67	25.21	25.55	14	132,533	0.01%
2021/02/17	22	22.14	45	23.11	23.65	-23	127,312	-0.02%
2021/02/05	60	21.73	67	21.73	21.50	-7	124,684	-0.01%
2021/02/04	12	21.45	26	21.89	21.95	-14	124,262	-0.01%
2021/02/03	90.1	21.58	80	21.85	21.60	10.1	123,587	0.01%
2021/02/02	19	20.37	57	20.57	20.95	-38	119,774	-0.03%
2021/02/01	50.1	19.50	54	19.40	19.05	-3.9	118,145	0.00%
2021/01/29	39	20.25	10	19.75	19.75	29	116,569	0.02%
2021/01/28	18	20.69	19	20.84	20.70	-1	115,488	0.00%
2021/01/27	27	20.99	127	20.82	20.80	-100	114,260	-0.09%	大賣/
2021/01/26	64	22.06	7	22.01	21.60	57	112,583	0.05%
2021/01/25	60	23.36	60.5	23.30	23.00	-0.5	110,642	0.00%
2021/01/22	50	21.41	32	21.60	22.60	18	108,188	0.02%
2021/01/21	24.5	21.29	20	21.02	20.85	4.5	105,576	0.00%
2021/01/20	45	21.34	103	20.74	20.20	-58	101,734	-0.06%	大賣/
2021/01/19	167.1	23.19	39	23.63	21.85	128.1	97,764	0.13%	大買/鉅額交易
2021/01/18	0	0.00	27	22.99	23.80	-27	93,141	-0.03%
2021/01/14	6	26.40	13	26.21	25.90	-7	92,322	-0.01%
2021/01/13	4	24.45	3	25.52	24.00	1	91,662	0.00%
2021/01/12	0	0.00	1	25.70	25.70	-1	90,925	0.00%
2021/01/11	0	0.00	13	28.23	28.55	-13	90,036	-0.01%
2021/01/08	1	26.40	19	26.28	27.30	-18	89,573	-0.02%
2021/01/07	1	25.95	10	27.28	25.95	-9	88,545	-0.01%
2021/01/06	4	29.93	4	30.20	28.80	0	87,849	0.00%
2021/01/05	62	31.35	14	30.96	32.00	48	87,095	0.06%
2021/01/04	32	31.55	26	32.00	32.15	6	86,404	0.01%
2020/12/31	19	28.21	33	28.12	29.25	-14	84,864	-0.02%
2020/12/30	75	27.30	9	27.68	27.50	66	83,413	0.08%
2020/12/29	122	27.63	124	27.78	27.90	-2	81,779	0.00%	大買/大賣/
2020/12/28	12	24.56	18	25.06	25.40	-6	76,844	-0.01%
2020/12/25	13	22.96	52.2	22.87	23.10	-39.2	75,571	-0.05%
2020/12/24	36	20.36	25	20.45	21.00	11	72,724	0.02%
2020/12/23	15	19.13	26	19.86	20.40	-11	69,285	-0.02%
2020/12/22	101	19.16	120	19.15	18.55	-19	65,900	-0.03%	大買/大賣/
2020/12/21	38	18.35	66.6	18.62	18.95	-28.6	61,267	-0.05%
2020/12/18	15	16.50	39.5	16.89	17.25	-24.5	57,813	-0.04%
2020/12/17	14	15.61	4	15.74	15.70	10	54,615	0.02%
2020/12/16	35	15.47	20	15.61	15.85	15	53,429	0.03%
2020/12/15	66	15.68	74	16.19	15.55	-8	51,443	-0.02%
2020/12/14	3	14.42	97	14.70	15.05	-94	47,680	-0.20%
2020/12/11	17.2	13.96	4	13.80	13.70	13.2	45,914	0.03%
2020/12/10	28	14.43	53	14.66	14.35	-25	44,395	-0.06%
2020/12/09	69	14.15	120	14.34	14.40	-51	43,318	-0.12%	大賣/
2020/12/08	3	13.92	23	13.92	14.05	-20	41,790	-0.05%
2020/12/07	28.5	12.96	51	12.90	12.85	-22.5	39,863	-0.06%
2020/12/04	1.2	12.72	4	12.75	12.85	-2.8	39,614	-0.01%
2020/12/03	0	0.00	15.6	12.96	12.75	-15.6	39,836	-0.04%
2020/12/02	13	12.77	5	13.10	12.90	8	39,983	0.02%
2020/12/01	2	13.30	0	0.00	13.05	2	39,773	0.01%
2020/11/30	34	13.42	10	13.45	13.25	24	39,186	0.06%
2020/11/27	14	13.53	2	13.60	13.60	12	38,799	0.03%
2020/11/26	28	13.47	5	13.58	13.55	23	39,024	0.06%
2020/11/25	33	13.56	14	13.33	13.60	19	37,940	0.05%
2020/11/24	25	13.11	0	0.00	13.05	25	36,503	0.07%
2020/11/23	102	13.00	23	13.00	13.00	79	36,077	0.22%	大買/
2020/11/20	0	0.00	1	12.80	12.80	-1	36,061	0.00%
2020/11/19	11	12.74	1	12.65	12.75	10	35,891	0.03%
2020/11/18	7.2	13.07	115	13.00	13.00	-107.8	35,285	-0.31%	大賣/鉅額交易
2020/11/17	0	0.00	27	12.54	12.50	-27	34,088	-0.08%
2020/11/16	14	12.56	0	0.00	12.50	14	33,507	0.04%
2020/11/13	67	12.35	15	12.57	12.50	52	32,987	0.16%
2020/11/12	94	12.40	25	12.91	12.35	69	32,192	0.21%
2020/11/11	102.2	13.06	87	13.17	13.55	15.2	31,069	0.05%	大買/
2020/11/10	73	13.67	8	13.33	13.60	65	29,680	0.22%
2020/11/09	29	13.26	126.3	14.10	14.10	-97.3	27,977	-0.35%	大賣/
2020/11/06	14	12.91	12	12.54	12.90	2	26,436	0.01%
2020/11/05	20	12.28	13	12.26	12.25	7	25,773	0.03%
2020/11/04	6	12.10	1	12.15	12.50	5	25,082	0.02%
2020/11/03	1	11.65	0	0.00	11.75	1	24,036	0.00%
2020/11/02	0	0.00	5	11.71	11.60	-5	23,624	-0.02%
2020/10/30	25	11.35	2	11.55	11.50	23	23,097	0.10%
2020/10/29	26	11.06	12	11.23	11.60	14	22,271	0.06%
2020/10/28	5	11.70	1	11.45	11.45	4	21,599	0.02%
2020/10/27	20	11.73	3	11.82	12.00	17	20,898	0.08%
2020/10/26	39	12.06	105	12.07	12.10	-66	19,703	-0.33%	大賣/
2020/10/23	0	0.00	2	10.95	11.00	-2	17,875	-0.01%
2020/10/22	20	10.45	0	0.00	10.45	20	17,349	0.12%
2020/10/21	0	0.00	27	10.53	10.55	-27	17,269	-0.16%
2020/10/19	1	10.40	0	0.00	10.45	1	16,970	0.01%
2020/10/16	6	10.40	1	10.45	10.40	5	16,824	0.03%
2020/10/15	1	10.35	1	10.40	10.40	0	16,513	0.00%
2020/10/14	0	0.00	1	10.20	10.20	-1	16,227	-0.01%
2020/10/13	0	0.00	11	10.30	10.25	-11	16,135	-0.07%
2020/10/12	109	10.08	0	0.00	10.00	109	15,831	0.69%	大買/鉅額交易
2020/10/08	10	10.05	0	0.00	10.05	10	15,745	0.06%
2020/10/07	18	10.20	19	10.49	10.20	-1	15,616	-0.01%
2020/10/06	10	9.98	0	0.00	10.15	10	15,419	0.06%
2020/10/05	9	9.94	3	10.07	10.15	6	15,248	0.04%
2020/09/28	0	0.00	2	9.65	9.45	-2	14,780	-0.01%
2020/09/25	0	0.00	2	9.30	9.75	-2	14,620	-0.01%
2020/09/23	4	9.49	20	9.54	9.44	-16	14,123	-0.11%
2020/09/22	1	9.97	70	10.00	9.97	-69	13,868	-0.50%
2020/09/18	0	0.00	18	9.88	9.88	-18	13,530	-0.13%
2020/09/17	2	9.88	40	9.95	9.91	-38	13,429	-0.28%
2020/09/16	20	9.80	0	0.00	9.81	20	13,283	0.15%
2020/09/15	0	0.00	20	10.15	10.20	-20	12,987	-0.15%
2020/09/14	20	10.05	20	10.35	10.10	0	12,854	0.00%
2020/09/11	5	10.54	3.5	10.85	10.20	1.5	12,460	0.01%
2020/09/10	100	11.00	2	11.10	10.95	98	11,789	0.83%
2020/09/09	110	10.82	2	11.05	11.30	108	11,470	0.94%	大買/鉅額交易
2020/09/08	48	11.37	0	0.00	11.25	48	11,174	0.43%
2020/09/07	13	11.69	11	12.14	11.95	2	10,524	0.02%
2020/09/04	101	11.49	3	11.05	11.50	98	9,850	0.99%	大買/
2020/09/03	0	0.00	20	10.95	11.05	-20	9,363	-0.21%
2020/09/02	3	10.50	70	10.63	11.00	-67	8,900	-0.75%
2020/09/01	52	10.45	20	10.60	10.60	32	8,377	0.38%
2020/08/31	0	0.00	121	9.76	10.10	-121	7,563	-1.60%	大賣/鉅額交易
2020/08/28	0	0.00	20	9.35	9.21	-20	7,152	-0.28%
2020/08/27	0	0.00	20	9.50	9.36	-20	6,942	-0.29%
2020/08/26	360	9.19	3	9.53	9.61	357	6,374	5.60%	大買/鉅額交易
2020/08/20	0	0.00	6	7.72	7.67	-6	4,796	-0.13%
2020/08/14	6	8.59	1	8.67	8.59	5	3,969	0.13%
2020/08/12	30	7.41	0	0.00	7.69	30	3,270	0.92%
2020/08/10	10	6.59	0	0.00	7.10	10	2,437	0.41%
2020/08/06	10	6.34	25	6.44	6.38	-15	2,167	-0.69%
2020/07/17	9	6.33	0	0.00	6.31	9	2,923	0.31%
2020/07/16	6	6.38	0	0.00	6.42	6	2,964	0.20%
2020/07/15	10.1	6.35	0	0.00	6.35	10.1	2,972	0.34%
2020/07/14	0	0.00	0.1	6.30	6.34	-0.1	2,985	0.00%
2020/06/09	0.7	6.85	0	0.00	6.89	0.7	3,411	0.02%
2020/04/27	0	0.00	20	5.69	5.69	-20	2,507	-0.80%
2020/04/21	20	5.46	0	0.00	5.40	20	2,429	0.82%
2020/03/20	0	0.00	20	5.00	5.02	-20	1,848	-1.08%
2020/03/06	0	0.00	0.5	6.77	6.81	-0.5	1,388	-0.03%
2020/02/10	1	6.47	0	0.00	6.48	1	1,406	0.07%
2019/11/07	1	7.57	0	0.00	7.57	1	1,226	0.08%
2019/11/01	0	0.00	2	7.58	7.59	-2	1,267	-0.16%
2019/10/31	2	7.69	0	0.00	7.58	2	1,292	0.15%
2019/08/20	0	0.00	10	7.99	7.97	-10	2,434	-0.41%
2019/07/18	1	9.07	0	0.00	9.01	1	1,940	0.05%
2019/05/16	0	0.00	3	8.30	8.12	-3	1,806	-0.17%
2019/05/03	0	0.00	10	8.92	8.90	-10	1,735	-0.58%
2019/04/29	0	0.00	2	8.72	8.73	-2	1,726	-0.12%
2019/04/19	0	0.00	31	8.84	8.89	-31	1,700	-1.82%
2019/01/24	0	0.00	8	8.94	8.95	-8	2,470	-0.32%
2019/01/23	0	0.00	4	8.85	8.89	-4	2,517	-0.16%
2019/01/11	0	0.00	2	8.91	8.87	-2	2,913	-0.07%
2018/12/13	0	0.00	3	9.01	9.00	-3	2,963	-0.10%
2018/12/10	0	0.00	1	8.62	8.68	-1	2,871	-0.03%
2018/11/30	0	0.00	2	9.00	9.04	-2	2,686	-0.07%
2018/11/28	1	9.07	0	0.00	9.19	1	2,597	0.04%
2018/10/30	0	0.00	4	8.20	8.30	-4	2,581	-0.15%
2018/10/29	4	8.02	0	0.00	8.09	4	2,535	0.16%
2018/10/24	0	0.00	1	8.50	8.68	-1	2,496	-0.04%
2018/10/23	1	8.67	0	0.00	8.66	1	2,480	0.04%
2018/10/18	0	0.00	1	8.37	8.37	-1	2,252	-0.04%
2018/09/27	2	8.80	0	0.00	8.82	2	2,140	0.09%
2018/09/19	0	0.00	0.5	8.72	8.77	-0.5	2,237	-0.02%
2018/09/12	0.4	8.54	80	8.56	8.55	-79.6	2,468	-3.22%
2018/07/20	1	9.18	0	0.00	9.14	1	4,520	0.02%
2018/07/19	0	0.00	1	9.09	9.09	-1	4,508	-0.02%
2018/06/27	1	9.00	0	0.00	8.98	1	4,560	0.02%
2018/06/20	1	9.69	5	9.81	9.69	-4	4,411	-0.09%
2018/06/19	0	0.00	1	9.77	9.78	-1	4,407	-0.02%
2018/06/15	0	0.00	4	9.84	9.76	-4	4,407	-0.09%
2018/06/14	1	9.86	0	0.00	9.89	1	4,375	0.02%
2018/06/13	1	9.90	0	0.00	9.79	1	4,379	0.02%
2018/06/08	0	0.00	1	9.62	9.60	-1	4,190	-0.02%
2018/05/16	0	0.00	6	9.53	9.50	-6	4,906	-0.12%
2018/05/14	1	9.98	6	9.66	9.61	-5	5,161	-0.10%
2018/05/10	0	0.00	1	10.35	10.35	-1	4,924	-0.02%
2018/03/12	0	0.00	9	11.02	11.20	-9	7,844	-0.12%
2018/03/07	0	0.00	2.8	10.60	10.60	-2.8	8,167	-0.03%
2018/03/01	0	0.00	3	10.85	11.30	-3	8,897	-0.03%
2018/02/27	5	10.51	0	0.00	10.40	5	8,617	0.06%
2018/02/12	80	9.87	0	0.00	9.82	80	8,456	0.95%
2018/02/06	0.1	10.60	0	0.00	10.60	0.1	7,923	0.00%
2018/02/05	0	0.00	5	11.38	11.40	-5	7,757	-0.06%
2018/01/16	0	0.00	2	12.00	11.95	-2	8,434	-0.02%
2018/01/10	2	12.05	2	12.00	12.00	0	8,512	0.00%
2018/01/03	5	12.40	2	12.20	12.15	3	8,162	0.04%
2018/01/02	1	11.85	0	0.00	12.40	1	8,047	0.01%