陽明 (2609)-國泰-松江券商分點個股進出

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)

股價
78.3
漲跌
▲4.8
漲幅
+6.53%
成交量
60,193張
產業
上市航運類股
3477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－國泰-松江券商分點個股進出

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-松江券商分點個股進出
國泰-松江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
2024/05/27	109.5	76.97	52.4	76.48	78.30	57	66,564	0.09%	大買/
2024/05/24	44.9	73.24	26.8	73.14	73.50	18.1	66,061	0.03%
2024/05/23	27.6	71.74	7.6	72.15	71.30	20	65,927	0.03%
2024/05/22	31.6	71.63	25.5	71.57	72.00	6.1	66,285	0.01%
2024/05/21	29.5	71.00	37	71.05	71.40	-7.5	67,030	-0.01%
2024/05/20	31.6	71.72	26.6	72.05	72.50	5	67,811	0.01%
2024/05/17	118.6	71.29	20	71.91	71.00	98.6	67,821	0.15%	大買/
2024/05/16	817	73.17	767.7	73.36	74.10	49.3	67,308	0.07%	大買/大賣/
2024/05/15	721.4	70.43	455.8	71.02	71.40	265.6	62,532	0.42%	大買/大賣/鉅額交易
2024/05/14	814.5	70.31	937.6	71.41	71.30	-123.2	59,266	-0.21%	大買/大賣/鉅額交易
2024/05/13	175.6	66.08	253.6	66.32	66.60	-78	51,583	-0.15%	大買/大賣/
2024/05/10	290.6	58.58	548.9	59.69	60.60	-258.3	47,517	-0.54%	大買/大賣/鉅額交易
2024/05/09	198.9	55.09	257.5	54.86	55.10	-58.7	41,522	-0.14%	大買/大賣/
2024/05/08	398	53.05	281.9	53.22	52.20	116.2	38,724	0.30%	大買/大賣/鉅額交易
2024/05/07	132.1	51.63	199.9	52.17	52.50	-67.8	37,648	-0.18%	大買/大賣/
2024/05/06	157.2	50.48	266	50.38	50.60	-108.8	36,577	-0.30%	大買/大賣/鉅額交易
2024/05/03	83.6	50.70	70	50.73	50.40	13.6	36,422	0.04%
2024/05/02	412.2	51.99	139.6	51.46	51.30	272.6	35,869	0.76%	大買/大賣/鉅額交易
2024/04/30	182.5	52.01	120.4	52.03	52.20	62.1	34,907	0.18%	大買/大賣/
2024/04/29	396.8	53.68	196.8	53.84	52.90	200	34,260	0.58%	大買/大賣/鉅額交易
2024/04/26	105	49.34	316.8	50.11	51.80	-211.8	31,859	-0.66%	大買/大賣/鉅額交易
2024/04/25	9.1	46.93	23.3	46.67	47.10	-14.3	28,881	-0.05%
2024/04/24	1,818	46.80	49.4	46.62	46.70	1,768.6	29,490	6.00%	大買/鉅額交易
2024/04/23	17	45.59	10	45.77	45.85	7	30,084	0.02%
2024/04/22	109.8	46.70	84.2	46.84	45.60	25.6	31,047	0.08%	大買/
2024/04/19	83	45.18	81.4	45.36	45.15	1.6	31,099	0.01%
2024/04/18	4.3	43.79	1.1	43.85	43.80	3.2	31,794	0.01%
2024/04/17	2.6	43.83	9	43.99	43.95	-6.5	32,544	-0.02%
2024/04/16	80.4	44.26	81	43.66	43.80	-0.6	35,643	0.00%
2024/04/15	61	45.36	35	45.10	45.20	26	38,172	0.07%
2024/04/12	13.2	45.04	5.1	45.11	45.20	8.1	39,648	0.02%
2024/04/11	7	45.05	11	45.07	45.00	-4	42,860	-0.01%
2024/04/10	50.2	44.75	35.4	44.52	44.40	14.8	47,471	0.03%
2024/04/09	35.8	45.02	6.9	45.22	44.95	28.9	49,252	0.06%
2024/04/08	42.2	43.71	16.1	44.27	45.10	26.1	51,653	0.05%
2024/04/03	60.3	43.93	9	43.84	43.80	51.3	51,965	0.10%
2024/04/02	10.2	44.15	10.5	44.32	44.45	-0.3	52,810	0.00%
2024/04/01	25	44.37	21.6	44.36	44.30	3.4	54,419	0.01%
2024/03/29	9	44.34	8	44.45	44.40	1	57,040	0.00%
2024/03/28	30.4	44.26	27.1	44.13	44.10	3.3	61,145	0.01%
2024/03/27	31.2	44.28	38	44.22	44.15	-6.8	66,969	-0.01%
2024/03/26	130.8	44.63	71.1	44.30	44.15	59.8	72,282	0.08%	大買/
2024/03/25	6.5	45.58	77.1	45.68	45.60	-70.6	74,413	-0.09%
2024/03/22	27.3	45.15	38.5	45.07	45.15	-11.2	78,776	-0.01%
2024/03/21	9.8	45.76	18.2	45.71	45.45	-8.4	82,392	-0.01%
2024/03/20	17.3	45.26	19.1	45.00	44.95	-1.7	82,759	0.00%
2024/03/19	58.7	45.36	66.5	45.62	45.30	-7.8	82,606	-0.01%
2024/03/18	83	45.15	30.4	45.17	45.15	52.6	82,626	0.06%
2024/03/15	84.8	46.28	500	46.51	46.50	-415.2	82,622	-0.50%	大賣/鉅額交易
2024/03/14	68.4	47.75	57.2	47.76	47.75	11.3	81,884	0.01%
2024/03/13	77.7	49.05	170.4	48.77	48.70	-92.6	81,628	-0.11%	大賣/
2024/03/12	43.1	48.62	70.7	48.95	48.95	-27.6	81,399	-0.03%
2024/03/11	30.3	48.46	49.3	48.53	48.60	-19	81,293	-0.02%
2024/03/08	146.7	47.90	136	48.41	47.55	10.7	81,533	0.01%	大買/大賣/
2024/03/07	3.5	48.05	9.8	48.26	48.00	-6.3	81,653	-0.01%
2024/03/06	25.3	48.22	27	48.36	48.00	-1.7	81,835	0.00%
2024/03/05	99.1	48.87	82.1	48.96	48.60	17	81,797	0.02%
2024/03/04	49.2	48.30	17.2	48.61	48.90	32.1	81,501	0.04%
2024/03/01	85.1	49.18	54	49.20	49.15	31.1	81,079	0.04%
2024/02/29	58.4	49.72	56.7	49.59	49.85	1.7	80,766	0.00%
2024/02/27	37.8	48.73	27	48.82	48.55	10.8	80,194	0.01%
2024/02/26	75.3	48.86	52	49.11	48.70	23.3	79,816	0.03%
2024/02/23	28.2	49.54	24.1	49.74	49.10	4.1	79,548	0.01%
2024/02/22	73.2	49.92	95.5	49.59	49.95	-22.3	79,046	-0.03%
2024/02/21	124.5	48.83	147.1	49.00	48.35	-22.6	77,991	-0.03%	大買/大賣/
2024/02/20	23.1	47.96	31.5	48.00	48.15	-8.4	76,991	-0.01%
2024/02/19	67.4	46.70	59	46.99	46.90	8.4	76,623	0.01%
2024/02/16	45.1	47.05	57.2	47.19	46.90	-12.1	76,622	-0.02%
2024/02/15	45.7	46.24	48.5	46.27	46.65	-2.9	76,927	0.00%
2024/02/05	37.8	47.58	27.1	47.65	47.30	10.8	76,416	0.01%
2024/02/02	79.5	47.98	26	48.13	47.75	53.5	76,221	0.07%
2024/02/01	17	49.09	44.7	48.83	49.15	-27.7	75,807	-0.04%
2024/01/31	42.8	48.14	299	48.06	47.85	-256.2	75,447	-0.34%	大賣/鉅額交易
2024/01/30	15.1	48.47	2.6	48.88	48.50	12.6	75,144	0.02%
2024/01/29	9.3	48.86	4.6	48.92	48.80	4.7	75,025	0.01%
2024/01/26	56.5	49.08	17.2	49.36	48.90	39.4	74,848	0.05%
2024/01/25	88.1	49.42	33	49.46	49.25	55.1	74,575	0.07%
2024/01/24	13.1	50.29	35	50.39	49.80	-21.9	74,259	-0.03%
2024/01/23	149.5	49.88	40.2	50.15	49.45	109.3	73,968	0.15%	大買/鉅額交易
2024/01/22	241.6	49.53	216.3	49.23	49.80	25.3	73,435	0.03%	大買/大賣/
2024/01/19	77	50.66	51.2	50.73	50.90	25.8	72,698	0.04%
2024/01/18	60.8	50.35	513	50.21	51.30	-452.2	72,119	-0.63%	大賣/鉅額交易
2024/01/17	97.1	50.04	54.1	50.36	49.75	43	71,254	0.06%
2024/01/16	148.5	51.68	139	51.61	51.10	9.5	70,167	0.01%	大買/大賣/
2024/01/15	131.4	52.41	101.7	52.48	52.20	29.6	69,052	0.04%	大買/大賣/
2024/01/12	192.8	50.98	132.8	51.34	51.80	60	68,101	0.09%	大買/大賣/
2024/01/11	92.1	49.41	40.3	49.44	49.30	51.8	66,573	0.08%
2024/01/10	643.5	49.37	584.3	49.11	48.80	59.3	65,947	0.09%	大買/大賣/
2024/01/09	293.9	52.16	130.8	51.63	51.70	163.1	62,747	0.26%	大買/大賣/鉅額交易
2024/01/08	377.8	57.26	356.6	56.99	56.50	21.2	59,929	0.04%	大買/大賣/
2024/01/05	646.9	58.10	536.1	57.80	58.00	110.8	58,241	0.19%	大買/大賣/鉅額交易
2024/01/04	403.1	56.93	456.2	57.52	57.30	-53.1	54,924	-0.10%	大買/大賣/
2024/01/03	148	54.14	205.6	53.86	54.00	-57.6	50,539	-0.11%	大買/大賣/
2024/01/02	715.6	53.97	308.1	53.71	53.00	407.5	48,572	0.84%	大買/大賣/鉅額交易
2023/12/29	31.5	51.54	65	51.50	51.30	-33.5	46,003	-0.07%
2023/12/28	191.6	52.03	173.8	51.87	51.90	17.7	45,551	0.04%	大買/大賣/
2023/12/27	169.1	53.47	137.9	53.30	52.60	31.2	44,588	0.07%	大買/大賣/
2023/12/26	497.3	52.83	387.7	52.35	52.00	109.6	43,061	0.25%	大買/大賣/鉅額交易
2023/12/25	367.3	53.38	630.7	53.78	51.80	-263.4	40,417	-0.65%	大買/大賣/鉅額交易
2023/12/22	696.5	57.17	575.1	57.24	57.50	121.4	36,363	0.33%	大買/大賣/鉅額交易
2023/12/21	382.8	52.95	493.1	53.45	55.40	-110.3	30,431	-0.36%	大買/大賣/鉅額交易
2023/12/20	257	49.56	328	49.62	50.40	-71	25,050	-0.28%	大買/大賣/
2023/12/19	435	49.32	353.5	49.50	49.30	81.5	22,532	0.36%	大買/大賣/
2023/12/18	433.8	46.59	265.8	46.86	47.85	168	18,279	0.92%	大買/大賣/鉅額交易
2023/12/15	58.1	44.07	70.3	43.88	44.25	-12.2	14,910	-0.08%
2023/12/14	22.2	43.06	25.4	43.20	42.75	-3.2	14,410	-0.02%
2023/12/13	43.1	43.66	15	43.49	43.20	28.1	14,666	0.19%
2023/12/12	62	44.52	67.3	44.67	44.00	-5.3	16,436	-0.03%
2023/12/11	18	44.35	15.3	44.57	44.00	2.8	16,360	0.02%
2023/12/08	29.1	43.67	8	43.91	44.00	21.1	16,264	0.13%
2023/12/07	18.1	44.14	2	44.35	43.70	16.1	16,227	0.10%
2023/12/06	9.5	44.42	14.1	44.47	44.65	-4.6	16,207	-0.03%
2023/12/05	33.2	44.78	30.6	44.82	44.85	2.5	16,069	0.02%
2023/12/04	49	44.93	42.9	44.97	45.15	6.1	15,536	0.04%
2023/12/01	20.5	42.78	22.2	42.95	43.30	-1.7	14,717	-0.01%
2023/11/30	6.2	42.10	2.1	42.18	42.00	4.1	14,382	0.03%
2023/11/29	2	42.55	15	42.41	42.55	-13	14,303	-0.09%
2023/11/28	5.1	42.56	29.1	42.44	42.65	-24.1	14,280	-0.17%
2023/11/27	33	41.97	26.3	41.86	42.00	6.7	14,187	0.05%
2023/11/24	6.3	41.39	0.2	41.65	41.75	6.1	14,230	0.04%
2023/11/22	6.8	41.70	0	0.00	41.55	6.8	14,285	0.05%
2023/11/21	2.1	41.86	19.8	41.91	41.90	-17.7	14,315	-0.12%
2023/11/20	3	41.77	8	41.76	42.00	-5	14,564	-0.03%
2023/11/17	9	41.84	7	41.83	41.80	2	14,695	0.01%
2023/11/16	6.3	42.07	1.1	42.20	42.15	5.2	14,689	0.04%
2023/11/15	4.2	41.62	6.4	41.86	42.10	-2.1	14,752	-0.01%
2023/11/14	31.1	42.15	17.1	42.32	41.50	14	15,292	0.09%
2023/11/13	2.3	41.53	10.1	41.76	41.45	-7.7	15,000	-0.05%
2023/11/10	7.7	41.28	78.1	41.41	41.30	-70.4	15,307	-0.46%
2023/11/09	2	41.95	3	42.00	41.85	-1	15,399	-0.01%
2023/11/08	12.2	42.02	4.2	42.19	41.90	8	15,698	0.05%
2023/11/07	12	42.13	1.1	42.20	42.25	11	15,767	0.07%
2023/11/06	5.3	42.33	11	42.13	42.30	-5.7	15,975	-0.04%
2023/11/03	0	0.00	0.1	43.06	43.25	-0.1	15,983	0.00%
2023/11/02	0	0.00	8.1	42.60	42.65	-8.1	16,076	-0.05%
2023/11/01	1	42.00	1.1	42.15	42.10	0	16,408	0.00%
2023/10/31	0.1	42.34	0	42.20	42.10	0.1	16,745	0.00%
2023/10/30	3	43.08	6.1	43.04	43.25	-3.1	16,865	-0.02%
2023/10/27	0.2	42.80	4	42.74	43.00	-3.9	16,907	-0.02%
2023/10/25	1	42.50	4.2	42.28	42.30	-3.2	17,925	-0.02%
2023/10/24	2	41.90	5	42.07	42.20	-3	18,272	-0.02%
2023/10/23	1	42.34	2	42.00	41.95	-1	18,667	-0.01%
2023/10/20	3.1	41.85	0	0.00	42.35	3.1	18,868	0.02%
2023/10/19	3	42.40	6.1	42.51	42.70	-3.1	19,136	-0.02%
2023/10/18	2.2	41.91	9.1	42.06	42.30	-6.9	19,637	-0.04%
2023/10/17	23	42.36	3	42.50	42.25	20	20,006	0.10%
2023/10/16	11.1	41.99	10	42.00	42.40	1.1	20,676	0.01%
2023/10/13	0.4	42.88	0	0.00	42.55	0.4	21,410	0.00%
2023/10/12	1.1	42.99	1.1	42.86	43.10	0	21,726	0.00%
2023/10/11	93.6	42.79	97	42.84	42.55	-3.4	22,300	-0.02%
2023/10/06	14	45.04	10	45.19	45.00	4	23,265	0.02%
2023/10/05	54.2	44.95	68.1	45.19	44.90	-13.9	24,382	-0.06%
2023/10/04	10	44.15	11	44.05	44.55	-1	24,984	0.00%
2023/10/03	2.1	44.23	9	44.36	44.10	-6.9	25,836	-0.03%
2023/10/02	73.5	44.78	22	44.60	44.45	51.5	26,366	0.20%
2023/09/28	35.1	45.74	52	45.63	45.45	-16.9	27,236	-0.06%
2023/09/27	43.1	46.31	39.2	46.13	45.90	3.9	30,489	0.01%
2023/09/26	8	45.93	13	45.97	45.95	-5	33,006	-0.02%
2023/09/25	1	45.46	23.3	45.68	45.95	-22.3	37,459	-0.06%
2023/09/22	5.2	45.73	10	45.77	45.80	-4.8	39,241	-0.01%
2023/09/21	14.2	45.74	68	45.51	45.60	-53.8	39,654	-0.14%
2023/09/20	30.1	46.52	36.7	46.75	46.30	-6.6	39,877	-0.02%
2023/09/19	26.5	45.60	61.1	45.92	45.85	-34.6	39,695	-0.09%
2023/09/18	38.8	45.57	21	45.87	45.50	17.8	39,773	0.04%
2023/09/15	150	46.45	155.5	46.40	46.45	-5.5	39,977	-0.01%	大買/大賣/
2023/09/14	25.1	44.22	26.3	44.18	44.60	-1.2	38,125	0.00%
2023/09/13	8	43.01	8.1	43.27	43.30	-0.1	38,034	0.00%
2023/09/12	5.1	42.98	17.3	43.01	43.10	-12.2	38,359	-0.03%
2023/09/11	3	42.65	10.3	42.74	42.50	-7.3	38,623	-0.02%
2023/09/08	33	42.98	32.1	42.81	42.65	1	38,922	0.00%
2023/09/07	20	42.62	10.1	42.75	42.50	9.9	39,057	0.03%
2023/09/06	15.1	42.76	4	42.70	42.60	11.1	39,193	0.03%
2023/09/05	12	42.91	20.1	43.10	43.30	-8.1	39,357	-0.02%
2023/09/04	6	42.66	14.3	42.88	42.90	-8.3	39,782	-0.02%
2023/09/01	4	42.29	5.1	42.32	42.10	-1	39,716	0.00%
2023/08/31	14	42.59	19.1	42.53	42.25	-5.1	39,828	-0.01%
2023/08/30	15	42.57	26.2	42.47	42.25	-11.2	39,936	-0.03%
2023/08/29	11	42.46	24.1	42.42	42.50	-13.1	40,016	-0.03%
2023/08/28	17.1	41.61	55	41.86	42.00	-37.9	40,157	-0.09%
2023/08/25	4	42.16	12	42.21	42.05	-8	40,320	-0.02%
2023/08/24	31.5	42.22	9	42.42	41.95	22.5	40,373	0.06%
2023/08/23	34.1	43.29	24.2	43.49	42.95	9.9	40,250	0.02%
2023/08/22	26.1	43.30	66.4	43.24	43.30	-40.4	40,211	-0.10%
2023/08/21	18.1	43.34	44	43.13	43.10	-25.9	40,225	-0.06%
2023/08/18	132	44.48	162.3	44.64	43.90	-30.3	40,110	-0.08%	大買/大賣/
2023/08/17	65.2	42.16	111.1	41.93	42.55	-45.9	39,468	-0.12%	大賣/
2023/08/16	54.8	42.30	30.3	42.15	42.05	24.5	39,345	0.06%
2023/08/15	55.1	43.77	80	43.66	43.60	-24.9	39,023	-0.06%
2023/08/14	51.6	44.12	13	44.04	44.05	38.6	38,934	0.10%
2023/08/11	70.1	45.54	59	45.35	45.30	11.1	38,727	0.03%
2023/08/10	48.3	45.55	44	45.67	45.50	4.3	38,714	0.01%
2023/08/09	83.2	46.41	68	46.51	46.00	15.2	38,759	0.04%
2023/08/08	44.1	46.53	49.6	46.60	46.40	-5.5	38,698	-0.01%
2023/08/07	62.3	45.83	34	45.97	46.40	28.3	38,780	0.07%
2023/08/04	29.1	46.99	46	47.07	47.15	-16.9	38,682	-0.04%
2023/08/02	45.1	46.72	57.3	46.84	46.45	-12.2	38,518	-0.03%
2023/08/01	6.1	46.80	4.3	46.88	46.80	1.8	38,578	0.00%
2023/07/31	50.3	47.06	90.4	46.83	46.50	-40.1	38,652	-0.10%
2023/07/28	30.9	47.80	47.5	47.78	47.75	-16.6	38,349	-0.04%
2023/07/27	68.3	47.00	54.2	47.11	46.90	14.1	38,170	0.04%
2023/07/26	22.1	46.58	47.8	46.81	46.90	-25.7	38,213	-0.07%
2023/07/25	35.3	45.80	24.4	45.73	45.60	10.9	38,023	0.03%
2023/07/24	49.8	46.00	39	46.08	45.75	10.8	38,172	0.03%
2023/07/21	99.9	47.74	36.1	47.67	47.35	63.8	38,225	0.17%
2023/07/20	28.2	47.58	41.3	47.78	48.40	-13.2	37,923	-0.03%
2023/07/19	64.5	46.95	68	47.13	46.80	-3.5	37,424	-0.01%
2023/07/18	76.4	45.93	132.1	46.31	46.30	-55.7	37,107	-0.15%	大賣/
2023/07/17	123.2	45.17	42.1	45.12	45.05	81.1	36,551	0.22%	大買/
2023/07/14	35.6	45.00	57	45.14	44.60	-21.5	36,353	-0.06%
2023/07/13	183.7	44.84	120.6	44.62	44.00	63.2	36,109	0.17%	大買/大賣/
2023/07/12	137.4	46.86	168.9	46.82	46.25	-31.5	35,144	-0.09%	大買/大賣/
2023/07/11	118.5	48.74	121	48.53	48.40	-2.5	34,359	-0.01%	大買/大賣/
2023/07/10	79.3	49.40	51	49.03	48.85	28.3	33,858	0.08%
2023/07/07	46.9	50.80	40.7	50.81	50.60	6.2	33,170	0.02%
2023/07/06	97.7	51.16	84.4	51.12	51.00	13.3	32,733	0.04%
2023/07/05	315.3	52.20	159	51.98	51.70	156.3	32,089	0.49%	大買/大賣/鉅額交易
2023/07/04	212.6	53.96	66.1	54.18	54.20	146.6	29,285	0.50%	大買/鉅額交易
2023/07/03	235.7	67.70	311.9	68.12	69.30	-76.2	26,890	-0.28%	大買/大賣/
2023/06/30	194.3	62.54	202	62.63	63.00	-7.7	22,631	-0.03%	大買/大賣/
2023/06/29	45.9	60.10	36.4	60.15	60.10	9.5	20,969	0.05%
2023/06/28	38.9	60.57	30	60.47	60.70	8.9	20,607	0.04%
2023/06/27	26.4	61.49	12.1	61.44	61.10	14.3	20,361	0.07%
2023/06/26	17.4	61.42	22	61.89	61.10	-4.6	20,295	-0.02%
2023/06/21	129.6	62.31	22	61.84	61.50	107.6	20,189	0.53%	大買/鉅額交易
2023/06/20	16.4	63.32	2.3	63.39	63.20	14.1	19,866	0.07%
2023/06/19	29.6	63.90	12	63.89	63.50	17.6	19,802	0.09%
2023/06/16	1.5	64.27	34.5	64.62	64.80	-33	19,725	-0.17%
2023/06/15	16.4	64.13	14.5	64.48	64.10	1.9	19,599	0.01%
2023/06/14	24.1	64.16	52.4	64.21	64.30	-28.3	19,652	-0.14%
2023/06/13	11.6	62.90	9	63.17	63.20	2.6	20,100	0.01%
2023/06/12	31	62.53	33	62.61	63.00	-2	21,149	-0.01%
2023/06/09	17.2	62.73	22	62.61	62.90	-4.8	22,330	-0.02%
2023/06/08	20.6	62.93	42.8	62.56	62.60	-22.2	23,461	-0.09%
2023/06/07	9.1	61.73	4	61.75	61.70	5.1	26,858	0.02%
2023/06/06	6	61.67	21	61.53	61.70	-15	27,226	-0.06%
2023/06/05	29.5	61.10	6.1	60.94	60.90	23.4	27,587	0.08%
2023/06/02	6	61.52	15.3	61.35	61.50	-9.3	27,811	-0.03%
2023/06/01	25.3	60.69	20	60.97	61.40	5.3	28,459	0.02%
2023/05/31	14.4	61.52	18	61.24	60.80	-3.6	29,434	-0.01%
2023/05/30	15.1	61.64	8	61.51	61.30	7.1	29,898	0.02%
2023/05/29	6	62.08	12.4	61.93	62.00	-6.4	30,085	-0.02%
2023/05/26	20.1	61.19	69.1	61.26	61.30	-49	30,598	-0.16%
2023/05/25	25.3	61.26	8	61.51	61.10	17.3	31,159	0.06%
2023/05/24	1	61.80	13.4	61.90	61.90	-12.4	31,696	-0.04%
2023/05/23	4.9	61.74	10	61.70	61.70	-5.1	32,291	-0.02%
2023/05/22	21.1	62.11	40.3	61.99	62.10	-19.3	32,291	-0.06%
2023/05/19	11.1	61.15	12	61.33	61.30	-0.9	32,218	0.00%
2023/05/18	48	61.25	34	61.52	61.30	14	32,251	0.04%
2023/05/17	6	61.30	19	61.40	61.20	-13	32,327	-0.04%
2023/05/16	20.4	61.21	2.1	60.86	60.90	18.3	32,444	0.06%
2023/05/15	62.6	60.45	30.8	60.64	61.20	31.8	32,668	0.10%
2023/05/12	5.1	60.38	0.8	60.41	60.20	4.3	32,769	0.01%
2023/05/11	20.1	60.42	15.3	60.28	60.10	4.8	32,791	0.01%
2023/05/10	16.1	61.39	89.1	61.15	61.60	-73	32,647	-0.22%
2023/05/09	20.4	60.43	20	60.60	60.30	0.4	32,509	0.00%
2023/05/08	31.4	60.68	22.1	60.67	60.50	9.4	32,727	0.03%
2023/05/05	20.3	61.07	37.1	61.25	61.20	-16.7	33,125	-0.05%
2023/05/04	9.1	60.86	17	60.86	60.80	-7.9	33,362	-0.02%
2023/05/03	28.4	61.01	17.2	60.97	60.70	11.2	33,379	0.03%
2023/05/02	41.6	61.66	68	61.71	61.90	-26.4	33,340	-0.08%
2023/04/28	24.1	62.92	29	63.18	63.10	-4.9	33,450	-0.01%
2023/04/27	32	61.73	24	61.78	61.70	8	33,449	0.02%
2023/04/26	25.3	62.81	5	62.70	62.40	20.3	33,449	0.06%
2023/04/25	38	64.40	14.1	64.50	63.70	23.9	33,282	0.07%
2023/04/24	12.1	64.67	7.3	65.00	64.70	4.8	33,348	0.01%
2023/04/21	28.6	65.51	32.1	65.37	64.90	-3.4	33,497	-0.01%
2023/04/20	15	66.76	50	66.82	66.40	-35	33,407	-0.10%
2023/04/19	14.1	66.03	22.2	66.26	66.00	-8.1	33,575	-0.02%
2023/04/18	50.3	67.02	59	67.59	66.40	-8.7	33,590	-0.03%
2023/04/17	61	67.59	15	67.69	67.70	46	33,504	0.14%
2023/04/14	10	66.89	74.6	66.63	66.80	-64.6	33,500	-0.19%
2023/04/13	35.3	66.23	46.5	66.42	66.30	-11.2	33,627	-0.03%
2023/04/12	16.2	66.24	46.1	66.23	66.40	-29.9	33,872	-0.09%
2023/04/11	13.5	65.77	37.3	65.83	65.60	-23.9	33,885	-0.07%
2023/04/10	21	65.72	83.2	66.40	65.70	-62.2	34,120	-0.18%
2023/04/07	42.3	65.27	358.5	65.63	65.60	-316.3	34,136	-0.93%	大賣/鉅額交易
2023/04/06	339	64.36	16.1	64.42	64.00	322.9	34,381	0.94%	大買/鉅額交易
2023/03/31	27.3	64.26	25.3	64.28	64.30	1.9	34,969	0.01%
2023/03/30	13.2	63.33	8	63.48	63.30	5.2	37,128	0.01%
2023/03/29	44.2	63.78	3	64.27	63.50	41.2	38,375	0.11%
2023/03/28	9	64.12	32	64.41	64.00	-23	39,630	-0.06%
2023/03/27	20.1	63.94	21.2	64.15	64.20	-1.2	41,065	0.00%
2023/03/24	16	64.25	12.4	64.15	64.20	3.6	43,592	0.01%
2023/03/23	40.4	64.28	16	64.24	64.10	24.4	43,772	0.06%
2023/03/22	9.5	65.52	10	65.61	65.30	-0.5	43,827	0.00%
2023/03/21	25.4	65.62	12	65.48	65.10	13.4	44,274	0.03%
2023/03/20	40	66.17	22	66.03	65.80	18	44,251	0.04%
2023/03/17	15.8	65.23	6	65.42	65.40	9.8	44,367	0.02%
2023/03/16	41.2	65.22	81.2	65.15	64.70	-40	44,186	-0.09%
2023/03/15	107.4	67.75	300.6	68.04	66.50	-193.2	43,768	-0.44%	大買/大賣/鉅額交易
2023/03/14	282.8	67.37	293.3	67.84	67.50	-10.5	43,133	-0.02%	大買/大賣/
2023/03/13	360.1	69.17	133.2	69.01	69.10	226.9	42,354	0.54%	大買/大賣/鉅額交易
2023/03/10	331.1	68.89	906.5	68.39	68.70	-575.3	41,250	-1.39%	大買/大賣/鉅額交易
2023/03/09	28.4	66.86	174.1	67.03	67.00	-145.7	38,207	-0.38%	大賣/鉅額交易
2023/03/08	171.4	66.27	40.3	66.32	66.30	131.1	38,303	0.34%	大買/鉅額交易
2023/03/07	72.1	67.21	67.8	67.28	67.40	4.3	38,327	0.01%
2023/03/06	80.4	67.31	65.4	67.47	67.50	14.9	38,351	0.04%
2023/03/03	373.1	66.64	77.5	66.37	67.10	295.6	38,223	0.77%	大買/鉅額交易
2023/03/02	11.1	65.52	131.3	65.76	65.60	-120.2	37,646	-0.32%	大賣/鉅額交易
2023/03/01	9	63.76	6.5	63.74	63.80	2.5	37,249	0.01%
2023/02/24	249	64.68	150.5	64.27	64.60	98.5	37,154	0.27%	大買/大賣/
2023/02/23	39.1	64.08	108	64.14	64.30	-68.9	36,786	-0.19%	大賣/
2023/02/22	27.3	62.93	41.2	62.78	62.60	-13.9	36,541	-0.04%
2023/02/21	167	62.24	86.6	62.36	62.80	80.4	36,156	0.22%	大買/
2023/02/20	2.2	60.13	18	60.27	60.50	-15.8	36,047	-0.04%
2023/02/17	27.3	59.73	8.3	59.85	59.80	19	36,564	0.05%
2023/02/16	5	60.22	2.4	60.15	60.30	2.6	37,101	0.01%
2023/02/15	28.1	60.16	19	60.25	60.00	9.1	38,017	0.02%
2023/02/14	28.3	60.02	16.4	60.18	60.70	11.9	38,376	0.03%
2023/02/13	68.6	59.17	18.2	58.93	59.00	50.4	38,820	0.13%
2023/02/10	42.1	60.83	39.6	60.69	60.60	2.5	39,575	0.01%
2023/02/09	16	61.80	211.1	61.83	61.70	-195.1	39,863	-0.49%	大賣/鉅額交易
2023/02/08	2	61.85	2.4	62.06	61.80	-0.3	40,532	0.00%
2023/02/07	1	61.80	2	61.90	61.70	-1	40,938	0.00%
2023/02/06	124.5	62.61	112	61.91	61.70	12.5	41,610	0.03%	大買/大賣/
2023/02/03	140.2	64.35	75.1	63.94	63.60	65.1	41,807	0.16%	大買/
2023/02/02	218.2	63.16	120	63.58	63.50	98.2	41,682	0.24%	大買/大賣/
2023/02/01	6	62.55	5.1	62.52	62.40	0.9	41,946	0.00%
2023/01/31	6.2	62.44	24.3	62.15	62.50	-18.1	42,304	-0.04%
2023/01/30	58.2	61.48	92.1	61.98	61.30	-33.9	42,519	-0.08%
2023/01/17	140.1	61.79	49	61.86	62.00	91.1	42,507	0.21%	大買/
2023/01/16	42.6	61.16	30.1	61.06	61.10	12.5	42,923	0.03%
2023/01/13	27.4	62.00	8	62.06	61.90	19.4	42,948	0.05%
2023/01/12	50.3	62.62	51.4	62.51	62.00	-1.1	43,652	0.00%
2023/01/11	32.1	63.67	17	63.73	63.20	15	43,990	0.03%
2023/01/10	26.1	63.15	40	63.28	62.90	-13.9	44,451	-0.03%
2023/01/09	57.1	63.25	92	63.26	63.30	-34.9	45,826	-0.08%
2023/01/06	49.1	63.60	33.5	63.68	63.60	15.6	46,392	0.03%
2023/01/05	26	64.18	28	64.20	63.70	-2	46,811	0.00%
2023/01/04	30.1	63.91	16.5	64.42	63.50	13.6	47,306	0.03%
2023/01/03	51.3	64.85	12.1	64.86	64.60	39.2	47,512	0.08%
2022/12/30	40.2	65.78	141.2	65.82	65.50	-101	47,447	-0.21%	大賣/鉅額交易
2022/12/29	26	64.48	44	64.33	64.80	-18	47,766	-0.04%
2022/12/28	92.1	64.53	40	64.73	63.90	52.1	48,395	0.11%
2022/12/27	51	65.88	130	65.39	65.10	-79	48,879	-0.16%	大賣/
2022/12/26	397.8	65.29	118.6	65.56	65.00	279.2	49,611	0.56%	大買/大賣/鉅額交易
2022/12/23	327.4	67.15	168.1	67.06	67.30	159.3	49,849	0.32%	大買/大賣/鉅額交易
2022/12/22	300.5	67.96	295	67.51	68.00	5.6	49,962	0.01%	大買/大賣/
2022/12/21	149	65.81	129.5	65.75	65.70	19.5	48,536	0.04%	大買/大賣/
2022/12/20	352.5	64.52	369.6	65.13	63.90	-17.1	48,045	-0.04%	大買/大賣/
2022/12/19	137.4	65.49	113	65.57	64.30	24.4	48,056	0.05%	大買/大賣/
2022/12/16	253.3	65.45	261.5	65.32	65.30	-8.2	47,130	-0.02%	大買/大賣/
2022/12/15	7.1	62.80	38	62.67	62.80	-30.9	45,315	-0.07%
2022/12/14	32.3	62.04	44	62.08	62.00	-11.7	46,068	-0.03%
2022/12/13	132	63.54	40	62.95	63.20	92	46,340	0.20%	大買/
2022/12/12	30	62.04	72	62.03	61.80	-42	46,966	-0.09%
2022/12/09	3.2	62.37	40.5	62.25	62.80	-37.3	47,494	-0.08%
2022/12/08	71.1	60.74	17	60.81	61.00	54.1	47,928	0.11%
2022/12/07	59.1	61.19	19	61.33	60.90	40.1	48,316	0.08%
2022/12/06	66.3	62.41	229	62.60	61.70	-162.7	48,303	-0.34%	大賣/鉅額交易
2022/12/05	50.4	64.23	9	64.39	63.80	41.4	48,689	0.08%
2022/12/02	14.5	64.82	57	64.84	64.80	-42.5	49,137	-0.09%
2022/12/01	225.1	65.96	229	66.84	65.40	-3.9	49,641	-0.01%	大買/大賣/
2022/11/30	21	65.31	23.1	65.83	66.10	-2.1	49,206	0.00%
2022/11/29	51.7	64.89	21	64.69	65.10	30.7	49,503	0.06%
2022/11/28	51.1	63.83	90.5	63.77	63.50	-39.4	50,617	-0.08%
2022/11/25	40.2	65.32	33.4	65.54	64.90	6.9	50,539	0.01%
2022/11/24	316.1	63.33	133	62.95	64.60	183.1	50,633	0.36%	大買/大賣/鉅額交易
2022/11/23	54	62.70	31.2	62.64	62.50	22.8	50,427	0.05%
2022/11/22	19.1	61.91	21	61.83	61.70	-2	50,768	0.00%
2022/11/21	28.4	62.06	17.4	62.45	61.40	11	50,760	0.02%
2022/11/18	15.3	63.95	12.5	64.46	63.00	2.8	50,662	0.01%
2022/11/17	14	64.77	19	64.99	64.80	-5	50,562	-0.01%
2022/11/16	51.2	65.02	350	64.87	64.60	-298.8	50,600	-0.59%	大賣/鉅額交易
2022/11/15	329.2	65.18	47	65.67	65.30	282.2	50,611	0.56%	大買/鉅額交易
2022/11/14	13	66.03	114	66.01	66.20	-101	50,242	-0.20%	大賣/鉅額交易
2022/11/11	144.1	65.54	124.3	65.44	65.20	19.8	49,814	0.04%	大買/大賣/
2022/11/10	65	64.51	87.1	64.36	64.30	-22.1	49,247	-0.04%
2022/11/09	27.2	64.02	47.3	64.04	64.50	-20.1	49,377	-0.04%
2022/11/08	300.2	63.79	168.1	64.12	63.40	132.1	49,893	0.26%	大買/大賣/鉅額交易
2022/11/07	143	62.60	62.3	62.40	62.30	80.7	49,150	0.16%	大買/
2022/11/04	74.2	61.11	87.7	61.02	61.20	-13.5	48,969	-0.03%
2022/11/03	31.7	58.73	41.2	59.24	60.20	-9.5	48,969	-0.02%
2022/11/02	25.2	60.39	69.4	60.95	59.80	-44.2	49,333	-0.09%
2022/11/01	41.4	59.31	16	59.36	59.10	25.4	49,288	0.05%
2022/10/31	38.3	60.28	22	60.13	60.20	16.2	49,669	0.03%
2022/10/28	44.1	61.45	16	61.31	60.60	28.1	49,591	0.06%
2022/10/27	134.1	62.44	149	62.06	63.20	-15	49,294	-0.03%	大買/大賣/
2022/10/26	30.4	60.88	46.4	60.59	61.90	-16.1	49,355	-0.03%
2022/10/25	46.1	62.08	43.1	61.56	61.50	3	49,192	0.01%
2022/10/24	34.1	63.28	123.1	63.07	62.10	-89	49,952	-0.18%	大賣/
2022/10/21	16.3	61.56	32.3	61.37	61.00	-16	49,859	-0.03%
2022/10/20	59.6	59.87	127	59.83	61.80	-67.4	49,937	-0.14%	大賣/
2022/10/19	42.1	62.95	148.2	63.14	63.00	-106.1	49,334	-0.22%	大賣/鉅額交易
2022/10/18	81	61.70	152.1	61.89	61.90	-71.1	49,242	-0.14%	大賣/
2022/10/17	141.4	58.44	189.3	58.46	60.00	-47.9	49,301	-0.10%	大買/大賣/
2022/10/14	74.5	62.40	143.9	62.21	62.80	-69.4	48,372	-0.14%	大賣/
2022/10/13	89.9	60.81	90	59.88	59.30	-0.1	48,140	0.00%
2022/10/12	72.2	61.75	60.1	62.12	61.60	12.1	48,515	0.02%
2022/10/11	43.3	63.85	51	63.88	63.70	-7.7	48,132	-0.02%
2022/10/07	16	65.12	55.2	65.20	65.10	-39.2	48,274	-0.08%
2022/10/06	47.2	64.24	55	64.07	65.00	-7.8	48,762	-0.02%
2022/10/05	107.1	65.12	109.1	65.22	64.70	-2	48,742	0.00%	大買/大賣/
2022/10/04	162.2	63.77	129.1	63.78	63.80	33.1	48,954	0.07%	大買/大賣/
2022/10/03	90.6	63.04	162.1	63.53	63.50	-71.5	48,972	-0.15%	大賣/
2022/09/30	46.3	59.08	85.5	59.82	61.50	-39.2	49,276	-0.08%
2022/09/29	125.2	60.95	100.4	60.81	59.90	24.9	49,257	0.05%	大買/
2022/09/28	129	61.21	118.3	60.80	60.30	10.7	49,185	0.02%	大買/大賣/
2022/09/27	27.1	63.15	114.3	63.28	63.80	-87.2	49,868	-0.17%	大賣/
2022/09/26	199	63.12	174.8	63.10	61.60	24.2	50,080	0.05%	大買/大賣/
2022/09/23	40.9	67.91	89.1	68.19	67.40	-48.2	50,087	-0.10%
2022/09/22	96.3	67.22	92	66.82	66.50	4.3	50,980	0.01%
2022/09/21	126.4	68.32	124.5	68.81	68.90	1.9	52,291	0.00%	大買/大賣/
2022/09/20	69.9	69.16	91.3	69.15	68.50	-21.4	53,657	-0.04%
2022/09/19	168.4	69.95	190	68.96	68.00	-21.6	54,545	-0.04%	大買/大賣/
2022/09/16	44.1	72.04	35	72.04	73.50	9.1	55,737	0.02%
2022/09/15	252	73.12	102.4	72.76	72.60	149.6	57,078	0.26%	大買/大賣/鉅額交易
2022/09/14	44	69.40	41.4	70.27	71.80	2.6	58,063	0.00%
2022/09/13	52.2	71.39	35	71.39	71.10	17.2	58,936	0.03%
2022/09/12	119.4	70.84	165.1	70.40	71.00	-45.7	60,447	-0.08%	大買/大賣/
2022/09/08	247	68.14	154.1	68.12	67.80	92.9	60,618	0.15%	大買/大賣/
2022/09/07	204.6	68.95	215.1	69.38	69.60	-10.5	60,925	-0.02%	大買/大賣/
2022/09/06	64.4	71.16	49	71.05	70.60	15.4	60,618	0.03%
2022/09/05	256.4	70.67	177.3	70.98	70.80	79.1	60,842	0.13%	大買/大賣/
2022/09/02	176.3	73.37	151.1	72.87	71.10	25.2	60,915	0.04%	大買/大賣/
2022/09/01	52.2	77.32	57.7	77.58	76.80	-5.5	59,901	-0.01%
2022/08/31	83.5	77.98	57.2	78.18	78.90	26.3	60,664	0.04%
2022/08/30	35.6	79.07	20.1	78.99	78.90	15.5	61,022	0.03%
2022/08/29	40	78.89	148.1	78.68	79.60	-108.1	60,912	-0.18%	大賣/鉅額交易
2022/08/26	21	83.80	28	83.89	83.40	-7	60,860	-0.01%
2022/08/25	27	82.67	30.4	83.19	83.40	-3.4	60,824	-0.01%
2022/08/24	31.1	82.25	12.1	82.34	82.10	19	61,032	0.03%
2022/08/23	51	83.68	51	83.27	83.00	0	61,445	0.00%
2022/08/22	40.2	83.86	33.3	84.16	83.60	6.9	61,908	0.01%
2022/08/19	101.3	86.85	59.6	86.86	86.40	41.7	62,006	0.07%	大買/
2022/08/18	8.2	86.56	10	86.49	86.50	-1.9	62,392	0.00%
2022/08/17	14.1	86.82	44	86.78	86.40	-29.9	62,883	-0.05%
2022/08/16	123.2	86.35	222	86.40	86.00	-98.8	63,549	-0.16%	大買/大賣/
2022/08/15	98.5	87.94	165	87.85	87.50	-66.6	65,024	-0.10%	大賣/
2022/08/12	22.1	91.07	67	91.28	91.10	-44.9	64,330	-0.07%
2022/08/11	58	91.72	214	91.37	91.00	-156	64,799	-0.24%	大賣/鉅額交易
2022/08/10	283.1	91.93	255	92.31	91.10	28.1	64,739	0.04%	大買/大賣/
2022/08/09	182	91.93	223.3	92.41	93.30	-41.3	64,922	-0.06%	大買/大賣/
2022/08/08	104	90.28	69.4	90.32	91.10	34.6	65,189	0.05%	大買/
2022/08/05	67.1	89.83	80.8	89.96	90.50	-13.7	64,822	-0.02%
2022/08/04	36.1	86.22	43.6	86.72	87.50	-7.6	64,639	-0.01%
2022/08/03	38.3	87.63	44.5	87.76	87.00	-6.2	64,774	-0.01%
2022/08/02	71	87.63	35.1	87.57	87.50	35.9	65,237	0.06%
2022/08/01	31.2	89.46	27.1	89.76	90.00	4.1	65,706	0.01%
2022/07/29	52.1	89.53	90.5	89.54	89.60	-38.4	66,156	-0.06%
2022/07/28	94.3	86.88	61	86.70	86.50	33.3	66,003	0.05%
2022/07/27	46.2	87.61	58.5	87.63	88.20	-12.4	66,676	-0.02%
2022/07/26	108.1	86.72	126	87.25	86.70	-17.9	66,726	-0.03%	大買/大賣/
2022/07/25	162.1	86.99	124	87.14	86.90	38.1	67,735	0.06%	大買/大賣/
2022/07/22	104.1	89.20	204.4	88.96	89.50	-100.2	67,498	-0.15%	大買/大賣/
2022/07/21	278.3	88.02	127.3	88.13	88.30	151	67,386	0.22%	大買/大賣/鉅額交易
2022/07/20	123.3	87.70	170.1	88.12	86.60	-46.8	67,091	-0.07%	大買/大賣/
2022/07/19	231.3	87.57	156.1	87.57	87.80	75.1	67,290	0.11%	大買/大賣/
2022/07/18	31	86.16	14	86.14	85.60	17	67,138	0.03%
2022/07/15	156.1	86.22	63.1	86.11	86.00	93.1	67,442	0.14%	大買/
2022/07/14	116	86.14	143.6	86.19	87.50	-27.6	67,226	-0.04%	大買/大賣/
2022/07/13	250.3	85.16	161.9	84.95	83.90	88.4	66,766	0.13%	大買/大賣/
2022/07/12	207.6	83.27	244.1	82.69	82.10	-36.5	66,490	-0.05%	大買/大賣/
2022/07/11	115.6	87.34	166.2	87.65	88.20	-50.6	65,798	-0.08%	大買/大賣/
2022/07/08	191.1	86.21	147.4	86.30	86.50	43.7	65,521	0.07%	大買/大賣/
2022/07/07	96.6	82.00	113.9	82.05	83.20	-17.3	64,780	-0.03%	大賣/
2022/07/06	68.2	81.58	70.1	81.79	80.30	-1.9	64,637	0.00%
2022/07/05	220.7	80.12	196.6	80.33	82.10	24.1	64,396	0.04%	大買/大賣/
2022/07/04	221.3	78.09	257.2	77.47	78.20	-35.9	63,460	-0.06%	大買/大賣/
2022/07/01	307.4	80.66	303.7	79.92	77.80	3.7	63,137	0.01%	大買/大賣/
2022/06/30	235.7	82.63	229.1	82.77	82.30	6.6	62,173	0.01%	大買/大賣/
2022/06/29	240.5	87.53	265.4	86.68	85.50	-24.9	61,324	-0.04%	大買/大賣/
2022/06/28	359.3	88.49	175.2	89.83	91.70	184.1	59,592	0.31%	大買/大賣/鉅額交易
2022/06/27	130.7	85.54	229.1	85.97	86.10	-98.4	57,684	-0.17%	大買/大賣/
2022/06/24	414.4	99.38	228.5	98.88	98.30	185.9	56,688	0.33%	大買/大賣/鉅額交易
2022/06/23	254	98.53	367.3	98.72	96.20	-113.3	55,115	-0.21%	大買/大賣/鉅額交易
2022/06/22	299.4	104.43	294.6	102.55	101.00	4.8	54,660	0.01%	大買/大賣/
2022/06/21	111.4	110.11	93	110.31	109.50	18.4	53,484	0.03%	大買/
2022/06/20	155.2	113.42	126.1	112.79	111.50	29	52,638	0.06%	大買/大賣/
2022/06/17	40.6	117.54	118	116.87	119.50	-77.5	51,241	-0.15%	大賣/
2022/06/16	116.1	120.14	227.8	119.24	117.00	-111.7	51,178	-0.22%	大買/大賣/鉅額交易
2022/06/15	27.6	123.16	36.2	123.08	122.00	-8.6	51,700	-0.02%
2022/06/14	54.1	121.71	34.9	121.37	123.50	19.2	54,011	0.04%
2022/06/13	91.7	121.85	37.2	121.49	120.50	54.5	58,139	0.09%
2022/06/10	57.4	125.37	43.2	125.42	126.00	14.3	62,125	0.02%
2022/06/09	89.9	126.62	39.2	127.05	126.50	50.7	64,603	0.08%
2022/06/08	74.6	129.41	151.7	129.40	130.00	-77.1	64,840	-0.12%	大賣/
2022/06/07	11.1	126.95	19.4	127.09	127.00	-8.3	65,936	-0.01%
2022/06/06	59.1	127.66	32	127.56	126.50	27.1	68,012	0.04%
2022/06/02	18	126.17	14	126.36	126.50	4	70,608	0.01%
2022/06/01	37.1	126.04	100	125.74	126.00	-63	74,008	-0.09%
2022/05/31	71.4	125.36	60.4	125.19	124.50	11	78,382	0.01%
2022/05/30	61.8	127.36	243	127.26	127.00	-181.2	79,315	-0.23%	大賣/鉅額交易
2022/05/27	47	127.24	480.1	127.50	128.00	-433.1	79,731	-0.54%	大賣/鉅額交易
2022/05/26	57.8	126.67	594.2	127.40	125.50	-536.4	80,643	-0.67%	大賣/鉅額交易
2022/05/25	67	126.52	398.7	127.28	127.00	-331.7	81,062	-0.41%	大賣/鉅額交易
2022/05/24	89.3	126.84	83.5	127.07	125.00	5.8	81,523	0.01%
2022/05/23	221.8	125.46	297.9	123.81	127.00	-76	81,311	-0.09%	大買/大賣/
2022/05/20	34.3	117.57	33.8	117.55	117.50	0.5	80,820	0.00%
2022/05/19	175.6	113.78	53.9	114.00	115.00	121.7	81,893	0.15%	大買/鉅額交易
2022/05/18	28.4	117.53	5.5	117.45	117.50	22.9	82,686	0.03%
2022/05/17	106.7	117.08	70.8	116.96	116.50	35.9	82,835	0.04%	大買/
2022/05/16	99	119.61	235.5	119.53	119.00	-136.5	82,318	-0.17%	大賣/鉅額交易
2022/05/13	25.1	123.44	77	123.60	123.50	-51.9	81,633	-0.06%
2022/05/12	48.4	122.39	99.3	121.63	121.00	-50.9	82,357	-0.06%
2022/05/11	55.2	125.39	22.1	125.41	124.00	33.2	82,420	0.04%
2022/05/10	35.1	124.57	43.1	125.38	127.50	-8	82,463	-0.01%
2022/05/09	79.7	127.43	39	127.11	126.00	40.6	82,564	0.05%
2022/05/06	90.1	128.92	82.3	129.62	130.50	7.8	83,956	0.01%
2022/05/05	144.6	131.20	82.4	130.38	130.00	62.2	84,000	0.07%	大買/
2022/05/04	105.3	129.69	117.5	129.99	130.00	-12.2	83,662	-0.01%	大買/大賣/
2022/05/03	97	125.92	28	126.04	126.50	69	83,182	0.08%
2022/04/29	127.2	125.80	137.7	125.31	126.00	-10.6	83,396	-0.01%	大買/大賣/
2022/04/28	41.3	121.27	18	121.69	120.50	23.3	83,043	0.03%
2022/04/27	58.2	119.29	184.4	118.90	121.00	-126.1	83,084	-0.15%	大賣/鉅額交易
2022/04/26	28.5	121.92	17	121.97	121.00	11.5	83,162	0.01%
2022/04/25	146.7	122.98	37.6	122.31	121.50	109.2	83,168	0.13%	大買/鉅額交易
2022/04/22	149.5	126.39	67.4	125.94	126.50	82.1	82,614	0.10%	大買/
2022/04/21	60.4	125.42	66.9	125.88	125.00	-6.5	82,619	-0.01%
2022/04/20	57.1	123.97	14.2	124.08	123.50	42.9	82,611	0.05%
2022/04/19	12.5	123.26	22	123.25	123.00	-9.5	82,899	-0.01%
2022/04/18	40	121.59	16	121.69	121.00	23.9	83,044	0.03%
2022/04/15	18	122.97	65.3	122.85	124.00	-47.3	83,260	-0.06%
2022/04/14	79	124.03	35.2	123.30	122.00	43.8	83,333	0.05%
2022/04/13	33.2	123.50	59	123.54	124.50	-25.8	83,224	-0.03%
2022/04/12	43.4	120.25	14.1	120.68	120.00	29.3	83,001	0.04%
2022/04/11	84.2	122.25	55.3	123.13	121.50	29	82,677	0.04%
2022/04/08	23.1	122.94	338.6	123.32	124.00	-315.5	83,699	-0.38%	大賣/鉅額交易
2022/04/07	63.6	120.45	30.1	120.30	119.00	33.6	84,236	0.04%
2022/04/06	58.6	123.51	23.1	123.68	123.50	35.6	83,973	0.04%
2022/04/01	48.2	125.80	50	125.76	126.50	-1.9	84,317	0.00%
2022/03/31	36	124.29	13.2	124.45	124.50	22.8	83,818	0.03%
2022/03/30	69	124.33	73.2	124.76	124.00	-4.2	83,671	-0.01%
2022/03/29	60.3	124.23	154.7	124.51	123.50	-94.4	83,578	-0.11%	大賣/
2022/03/28	42	120.06	48.2	120.03	122.50	-6.2	83,389	-0.01%
2022/03/25	163.9	123.61	101.1	123.60	122.00	62.8	83,417	0.08%	大買/大賣/
2022/03/24	124.3	128.52	67.5	128.55	128.00	56.8	82,453	0.07%	大買/
2022/03/23	56.5	130.60	46	130.76	130.50	10.5	82,569	0.01%
2022/03/22	53.1	130.62	89.8	131.14	129.50	-36.7	82,630	-0.04%
2022/03/21	70.2	130.77	88.4	131.13	131.50	-18.2	83,027	-0.02%
2022/03/18	134.9	130.16	108.1	130.02	130.00	26.8	83,743	0.03%	大買/大賣/
2022/03/17	219.8	130.65	784.1	128.78	133.00	-564.3	83,304	-0.68%	大買/大賣/鉅額交易
2022/03/16	722.6	127.76	716	127.63	127.00	6.6	81,632	0.01%	大買/大賣/
2022/03/15	624.1	132.48	471.7	132.82	130.00	152.4	77,870	0.20%	大買/大賣/鉅額交易
2022/03/14	157.8	130.77	253.1	130.93	132.50	-95.3	75,063	-0.13%	大買/大賣/
2022/03/11	114.2	125.05	302.6	125.17	125.50	-188.3	74,144	-0.25%	大買/大賣/鉅額交易
2022/03/10	308	125.99	138.1	126.22	124.00	169.9	74,720	0.23%	大買/大賣/鉅額交易
2022/03/09	148.4	122.00	181.1	123.44	125.50	-32.7	74,426	-0.04%	大買/大賣/
2022/03/08	306.1	121.76	523.2	121.37	118.00	-217.1	75,309	-0.29%	大買/大賣/鉅額交易
2022/03/07	515.5	127.67	485.1	129.13	125.50	30.5	73,027	0.04%	大買/大賣/
2022/03/04	601.2	131.71	737.8	132.63	133.00	-136.6	70,755	-0.19%	大買/大賣/鉅額交易
2022/03/03	229.2	122.89	177.8	124.04	125.00	51.4	67,329	0.08%	大買/大賣/
2022/03/02	83.5	120.69	127.9	120.75	120.50	-44.5	67,365	-0.07%	大賣/
2022/03/01	213.4	120.11	372.3	119.23	120.50	-158.9	67,492	-0.24%	大買/大賣/鉅額交易
2022/02/25	304.2	116.29	135.4	115.45	115.50	168.8	66,518	0.25%	大買/大賣/鉅額交易
2022/02/24	202.8	113.80	226.4	113.92	112.50	-23.6	66,509	-0.04%	大買/大賣/
2022/02/23	123.7	115.83	193.3	115.72	116.00	-69.7	66,667	-0.10%	大買/大賣/
2022/02/22	225.7	114.25	85	114.18	113.50	140.7	66,784	0.21%	大買/鉅額交易
2022/02/21	125.2	118.99	259.8	119.46	119.50	-134.6	66,056	-0.20%	大買/大賣/鉅額交易
2022/02/18	83	115.87	112.1	115.40	116.50	-29.1	65,633	-0.04%	大賣/
2022/02/17	58.6	113.36	53.2	113.06	112.00	5.5	65,389	0.01%
2022/02/16	17.2	112.71	47.1	112.89	112.50	-29.9	65,849	-0.05%
2022/02/15	105.8	111.23	49.5	111.36	111.00	56.4	67,216	0.08%	大買/
2022/02/14	126.4	113.30	119.1	113.63	110.50	7.3	69,698	0.01%	大買/大賣/
2022/02/11	121.3	113.17	112	113.25	112.00	9.3	70,922	0.01%	大買/大賣/
2022/02/10	70.5	113.34	143.5	112.89	114.00	-73	73,391	-0.10%	大賣/
2022/02/09	99	112.86	76.3	113.02	112.00	22.8	75,972	0.03%
2022/02/08	215.8	112.29	216.7	112.41	112.50	-0.9	76,404	0.00%	大買/大賣/
2022/02/07	24.7	104.98	72.1	104.59	108.00	-47.3	75,977	-0.06%
2022/01/26	90.7	98.55	105	98.21	98.60	-14.3	77,797	-0.02%	大賣/
2022/01/25	156.1	97.44	105.1	97.44	95.10	51	78,903	0.06%	大買/大賣/
2022/01/24	90.3	98.35	65.5	98.68	99.90	24.8	79,863	0.03%
2022/01/21	205.4	100.76	145	100.41	99.00	60.4	81,531	0.07%	大買/大賣/
2022/01/20	26.4	103.97	38	104.63	104.00	-11.6	81,873	-0.01%
2022/01/19	82	104.66	59.1	104.02	104.00	22.9	82,182	0.03%
2022/01/18	28.7	105.35	30.1	106.27	106.50	-1.5	82,578	0.00%
2022/01/17	48.3	105.51	49	105.64	105.50	-0.8	84,025	0.00%
2022/01/14	49.7	105.28	54.1	105.74	107.50	-4.4	85,320	-0.01%
2022/01/13	195.3	106.31	55	106.94	105.00	140.3	85,258	0.16%	大買/鉅額交易
2022/01/12	109.5	110.05	153.3	109.11	108.00	-43.9	85,586	-0.05%	大買/大賣/
2022/01/11	74	112.14	71	112.76	112.00	3	86,061	0.00%
2022/01/10	282.2	111.32	57.7	111.03	111.50	224.5	88,288	0.25%	大買/鉅額交易
2022/01/07	158.1	113.53	31	113.68	113.50	127.1	88,943	0.14%	大買/鉅額交易
2022/01/06	61.5	115.07	39	114.65	114.50	22.5	90,871	0.02%
2022/01/05	102.1	115.02	51.3	115.26	115.00	50.8	92,607	0.05%	大買/
2022/01/04	49.2	114.60	76	114.88	115.50	-26.8	94,435	-0.03%
2022/01/03	238.3	115.09	89.1	115.54	114.50	149.2	95,492	0.16%	大買/鉅額交易
2021/12/30	323	121.27	49.4	121.58	121.00	273.6	96,085	0.28%	大買/鉅額交易
2021/12/29	553.3	125.40	74.4	125.90	124.50	478.9	96,956	0.49%	大買/鉅額交易
2021/12/28	35.6	125.75	61.1	125.59	125.00	-25.4	99,686	-0.03%
2021/12/27	23.2	122.66	22.1	123.07	122.50	1.1	102,126	0.00%
2021/12/24	64.2	122.76	25	123.06	122.50	39.2	104,474	0.04%
2021/12/23	54.1	123.81	25	125.00	122.50	29.1	104,848	0.03%
2021/12/22	35	124.90	38.1	124.76	124.00	-3	105,445	0.00%
2021/12/21	58.7	124.65	93.1	124.13	125.50	-34.4	106,154	-0.03%
2021/12/20	46.7	122.56	23.4	122.87	122.00	23.3	106,601	0.02%
2021/12/17	161	124.38	77.5	124.45	123.50	83.5	107,404	0.08%	大買/
2021/12/16	57.5	122.97	40.1	123.19	122.00	17.3	107,424	0.02%
2021/12/15	66.1	121.34	53.1	121.77	122.50	13	107,772	0.01%
2021/12/14	537.5	123.08	196.7	121.76	120.00	340.8	108,598	0.31%	大買/大賣/鉅額交易
2021/12/13	50.6	128.47	130.6	127.66	127.50	-80	107,638	-0.07%	大賣/
2021/12/10	252.3	125.06	262.8	125.18	124.00	-10.5	107,904	-0.01%	大買/大賣/
2021/12/09	62.9	127.95	85.1	128.00	128.50	-22.2	108,286	-0.02%
2021/12/08	226.2	128.77	483.3	128.65	127.00	-257.1	108,570	-0.24%	大買/大賣/鉅額交易
2021/12/07	185	126.46	198.9	127.44	126.50	-13.8	108,326	-0.01%	大買/大賣/
2021/12/06	380.8	126.00	240.9	125.88	125.50	139.9	107,348	0.13%	大買/大賣/鉅額交易
2021/12/03	221.9	123.13	182.6	123.32	121.00	39.3	107,425	0.04%	大買/大賣/
2021/12/02	268.1	121.31	284.2	120.99	122.00	-16.1	108,920	-0.01%	大買/大賣/
2021/12/01	91.4	115.76	56.1	114.91	115.00	35.3	108,146	0.03%
2021/11/30	32	113.98	81.4	113.86	115.50	-49.4	109,446	-0.05%
2021/11/29	105.1	110.30	110.5	111.22	110.00	-5.4	110,108	0.00%	大買/大賣/
2021/11/26	147.5	110.20	271.1	109.60	108.50	-123.6	111,251	-0.11%	大買/大賣/鉅額交易
2021/11/25	170.6	114.32	208.5	114.45	114.50	-37.9	111,468	-0.03%	大買/大賣/
2021/11/24	125	111.45	106.2	111.42	111.00	18.8	111,235	0.02%	大買/大賣/
2021/11/23	152.2	111.40	152.1	112.03	111.00	0.1	112,812	0.00%	大買/大賣/
2021/11/22	167.6	110.65	294.6	111.90	110.50	-127	114,198	-0.11%	大買/大賣/鉅額交易
2021/11/19	90.3	109.56	68	108.83	107.50	22.3	114,975	0.02%
2021/11/18	152.1	109.86	84.7	109.39	109.50	67.4	117,677	0.06%	大買/
2021/11/17	91	108.15	60.2	108.54	107.50	30.8	121,270	0.03%
2021/11/16	125.5	108.13	245.6	108.02	110.00	-120.2	123,103	-0.10%	大買/大賣/鉅額交易
2021/11/15	271.4	108.04	105.3	106.81	105.00	166.1	127,419	0.13%	大買/大賣/鉅額交易
2021/11/12	146.7	107.35	147.2	107.83	106.50	-0.6	131,716	0.00%	大買/大賣/
2021/11/11	445.5	110.53	382.9	110.26	106.00	62.6	132,977	0.05%	大買/大賣/
2021/11/10	157.3	117.17	148	117.77	115.00	9.4	135,003	0.01%	大買/大賣/
2021/11/09	306.4	117.65	415.9	117.02	116.00	-109.5	140,209	-0.08%	大買/大賣/鉅額交易
2021/11/08	141.3	110.77	585.7	113.23	118.00	-444.4	142,061	-0.31%	大買/大賣/鉅額交易
2021/11/05	198.3	106.80	155.5	106.13	107.50	42.9	139,337	0.03%	大買/大賣/
2021/11/04	361.3	108.95	167.1	108.48	106.00	194.1	138,354	0.14%	大買/大賣/鉅額交易
2021/11/03	226	107.28	335	107.12	108.50	-109.1	136,510	-0.08%	大買/大賣/鉅額交易
2021/11/02	255.8	101.13	208.6	101.26	101.50	47.2	134,128	0.04%	大買/大賣/
2021/11/01	172.5	98.79	197.1	98.78	98.00	-24.6	132,545	-0.02%	大買/大賣/
2021/10/29	160.1	95.85	194.4	95.43	96.50	-34.3	131,175	-0.03%	大買/大賣/
2021/10/28	92.8	91.97	194.6	91.75	90.60	-101.8	129,241	-0.08%	大賣/鉅額交易
2021/10/27	26	89.48	28.1	89.34	89.30	-2	128,450	0.00%
2021/10/26	339.2	90.42	219.4	90.23	90.40	119.8	128,539	0.09%	大買/大賣/鉅額交易
2021/10/25	167.4	88.44	184	88.57	89.50	-16.6	128,190	-0.01%	大買/大賣/
2021/10/22	300.5	86.42	270.3	85.73	85.10	30.3	134,285	0.02%	大買/大賣/
2021/10/21	61.3	89.55	64.6	89.96	89.30	-3.4	138,034	0.00%
2021/10/20	59.3	89.70	73.2	90.17	88.30	-13.9	141,419	-0.01%
2021/10/19	115.2	89.27	125.2	89.33	88.00	-10	147,572	-0.01%	大買/大賣/
2021/10/18	202.7	86.74	423.6	86.64	89.00	-221	153,817	-0.14%	大買/大賣/鉅額交易
2021/10/15	308.4	92.50	270.3	92.58	92.30	38.1	158,915	0.02%	大買/大賣/
2021/10/14	477	91.62	230.6	91.12	92.40	246.4	165,462	0.15%	大買/大賣/鉅額交易
2021/10/13	163.4	90.21	315	90.21	88.50	-151.7	169,792	-0.09%	大買/大賣/鉅額交易
2021/10/12	195.2	89.87	237.3	90.01	87.40	-42.1	178,274	-0.02%	大買/大賣/
2021/10/08	178	97.47	140	96.99	96.80	38	182,954	0.02%	大買/大賣/
2021/10/07	293.1	98.30	292.9	98.21	98.50	0.3	193,894	0.00%	大買/大賣/
2021/10/06	234.1	95.82	215.4	94.67	92.50	18.8	200,591	0.01%	大買/大賣/
2021/10/05	236.5	95.96	271.3	96.30	98.20	-34.8	207,184	-0.02%	大買/大賣/
2021/10/04	418.2	99.65	622.5	100.03	97.20	-204.3	213,430	-0.10%	大買/大賣/鉅額交易
2021/10/01	409	110.60	285.9	112.10	108.00	123.1	221,206	0.06%	大買/大賣/鉅額交易
2021/09/30	104	118.12	69.3	118.30	119.50	34.8	228,637	0.02%	大買/
2021/09/29	118.3	117.20	199.1	117.76	116.50	-80.8	234,860	-0.03%	大買/大賣/
2021/09/28	190.5	119.84	118	120.07	119.00	72.4	235,128	0.03%	大買/大賣/
2021/09/27	155.3	126.15	148.1	126.62	124.50	7.2	235,404	0.00%	大買/大賣/
2021/09/24	133.1	125.48	154.4	125.53	126.50	-21.3	235,906	-0.01%	大買/大賣/
2021/09/23	66.1	122.37	149.5	122.21	121.50	-83.4	235,844	-0.04%	大賣/
2021/09/22	161.7	120.14	88.1	119.78	119.50	73.6	236,684	0.03%	大買/
2021/09/17	79	121.23	215.4	121.79	123.00	-136.4	237,068	-0.06%	大賣/鉅額交易
2021/09/16	118.1	119.38	106.1	119.66	118.00	12	236,470	0.01%	大買/大賣/
2021/09/15	136.5	117.29	167.3	117.58	121.50	-30.8	236,838	-0.01%	大買/大賣/
2021/09/14	143.3	120.69	92	120.53	117.50	51.3	237,316	0.02%	大買/
2021/09/13	105.3	126.46	87.2	126.54	124.50	18.1	237,488	0.01%	大買/
2021/09/10	141.1	122.54	168.3	123.44	125.50	-27.2	246,873	-0.01%	大買/大賣/
2021/09/09	168	121.01	156.3	120.69	121.50	11.7	257,351	0.00%	大買/大賣/
2021/09/08	238.2	120.54	221.6	119.65	122.00	16.6	263,381	0.01%	大買/大賣/
2021/09/07	246.4	120.61	314.4	120.38	120.50	-68	272,442	-0.02%	大買/大賣/
2021/09/06	641.2	115.32	259.5	116.36	113.00	381.8	276,298	0.14%	大買/大賣/鉅額交易
2021/09/03	250.9	121.55	304.4	120.64	120.50	-53.5	281,059	-0.02%	大買/大賣/
2021/09/02	251.6	125.02	184	125.13	126.00	67.6	284,216	0.02%	大買/大賣/
2021/09/01	311	128.68	206.4	128.52	125.00	104.7	287,620	0.04%	大買/大賣/鉅額交易
2021/08/31	195.5	133.89	178.1	133.78	133.50	17.4	289,436	0.01%	大買/大賣/
2021/08/30	139.5	137.41	132	137.67	136.00	7.5	296,177	0.00%	大買/大賣/
2021/08/27	192.2	137.62	150.3	137.76	137.00	41.9	301,757	0.01%	大買/大賣/
2021/08/26	188.7	138.02	292.4	137.84	140.00	-103.6	307,355	-0.03%	大買/大賣/鉅額交易
2021/08/25	401.8	136.43	289.8	136.69	138.50	112	313,162	0.04%	大買/大賣/鉅額交易
2021/08/24	789.6	139.74	492.5	138.07	134.50	297	317,742	0.09%	大買/大賣/鉅額交易
2021/08/23	834.1	140.01	792.1	140.16	139.50	42	322,119	0.01%	大買/大賣/
2021/08/20	415.9	128.89	521.4	128.58	130.50	-105.5	325,644	-0.03%	大買/大賣/鉅額交易
2021/08/19	817.2	132.34	695.6	132.47	126.50	121.6	335,133	0.04%	大買/大賣/鉅額交易
2021/08/18	634.8	128.69	826.8	129.65	136.50	-192.1	341,307	-0.06%	大買/大賣/鉅額交易
2021/08/17	453	127.77	393.5	127.71	124.50	59.5	345,747	0.02%	大買/大賣/
2021/08/16	576.7	132.10	432.4	132.35	126.00	144.3	353,207	0.04%	大買/大賣/鉅額交易
2021/08/13	559.5	135.48	571.6	136.35	133.00	-12.1	356,926	0.00%	大買/大賣/
2021/08/12	396.7	127.83	851.8	127.75	133.50	-455.1	361,288	-0.13%	大買/大賣/鉅額交易
2021/08/11	42.8	120.29	5.1	123.26	125.00	37.7	362,298	0.01%
2021/08/10	68.9	130.44	7.1	127.24	130.00	61.9	366,350	0.02%
2021/08/09	11.5	133.66	22.5	134.49	132.50	-10.9	375,355	0.00%
2021/08/06	20.2	131.94	23.3	132.99	131.00	-3.1	385,819	0.00%
2021/08/05	18.1	126.74	9.5	126.43	125.50	8.6	394,945	0.00%
2021/08/04	10.5	128.50	10.3	128.78	129.00	0.2	400,626	0.00%
2021/08/03	4.4	125.13	15.5	125.83	126.00	-11.2	409,286	0.00%
2021/08/02	9	115.62	69.7	113.55	120.00	-60.7	416,150	-0.01%
2021/07/30	148.5	128.26	111	132.95	117.00	37.5	423,521	0.01%	大買/大賣/
2021/07/29	15.3	121.68	53.3	125.41	129.50	-38	430,617	-0.01%
2021/07/28	934.7	118.17	881.2	117.48	118.00	53.5	438,242	0.01%	大買/大賣/
2021/07/27	680.1	126.13	687.3	125.61	122.50	-7.2	443,452	0.00%	大買/大賣/
2021/07/26	457.3	141.02	633	141.50	136.00	-175.7	443,188	-0.04%	大買/大賣/鉅額交易
2021/07/23	1,102	142.24	1,082.7	142.12	145.50	19.4	444,634	0.00%	大買/大賣/
2021/07/22	819.6	142.50	968.6	143.51	140.50	-149	444,272	-0.03%	大買/大賣/鉅額交易
2021/07/21	1,082.3	165.58	1,203.4	164.48	153.50	-121.1	443,347	-0.03%	大買/大賣/鉅額交易
2021/07/20	1,220.4	176.83	1,049.5	174.72	170.50	171	438,485	0.04%	大買/大賣/鉅額交易
2021/07/19	987	192.10	905.5	192.49	188.00	81.4	437,498	0.02%	大買/大賣/
2021/07/16	1,663.3	188.07	1,458.1	188.96	188.00	205.2	431,890	0.05%	大買/大賣/鉅額交易
2021/07/15	867	171.83	1,366.5	173.74	179.00	-499.5	421,928	-0.12%	大買/大賣/鉅額交易
2021/07/14	1,502.5	170.03	1,728.1	169.47	163.00	-225.6	415,579	-0.05%	大買/大賣/鉅額交易
2021/07/13	1,864	189.14	1,101.7	187.57	176.00	762.3	404,074	0.19%	大買/大賣/鉅額交易
2021/07/12	1,012.4	201.82	1,069.1	202.10	195.50	-56.7	395,926	-0.01%	大買/大賣/
2021/07/09	1,291.8	207.82	918.4	206.27	195.50	373.4	387,845	0.10%	大買/大賣/鉅額交易
2021/07/08	1,628.9	212.02	1,559.4	211.42	216.50	69.5	379,248	0.02%	大買/大賣/
2021/07/07	1,510.8	217.45	1,140.3	215.82	210.00	370.5	368,918	0.10%	大買/大賣/鉅額交易
2021/07/06	416.8	209.17	610.7	211.00	216.50	-193.9	359,596	-0.05%	大買/大賣/鉅額交易
2021/07/05	112.6	189.11	233.4	194.44	197.00	-120.8	353,712	-0.03%	大買/大賣/鉅額交易
2021/07/02	202.1	191.74	61.1	190.24	191.00	141.1	356,844	0.04%	大買/鉅額交易
2021/07/01	197.1	192.69	209.4	195.31	196.00	-12.2	356,879	0.00%	大買/大賣/
2021/06/30	164.4	174.16	364.6	177.78	182.50	-200.2	356,519	-0.06%	大買/大賣/鉅額交易
2021/06/29	273	168.72	74.9	166.97	166.00	198	356,354	0.06%	大買/鉅額交易
2021/06/28	89.8	162.24	753	165.13	166.00	-663.2	356,036	-0.19%	大賣/鉅額交易
2021/06/25	110.3	150.99	122.6	151.37	151.00	-12.4	355,308	0.00%	大買/大賣/
2021/06/24	72.6	145.49	131.4	141.05	149.00	-58.8	355,062	-0.02%	大賣/
2021/06/23	504.1	141.44	125.3	141.83	139.50	378.8	354,532	0.11%	大買/大賣/鉅額交易
2021/06/22	242.3	157.21	524.3	155.24	154.50	-282	353,074	-0.08%	大買/大賣/鉅額交易
2021/06/21	1,661.3	157.77	1,436.3	158.55	158.50	225	352,224	0.06%	大買/大賣/鉅額交易
2021/06/18	1,508.4	145.83	1,567.3	146.30	149.50	-58.9	343,265	-0.02%	大買/大賣/
2021/06/17	705.8	131.33	781.3	131.81	140.50	-75.5	335,123	-0.02%	大買/大賣/
2021/06/16	1,742.5	132.21	1,243.6	134.13	130.00	498.9	333,803	0.15%	大買/大賣/鉅額交易
2021/06/15	940.5	121.28	1,125.5	123.98	127.50	-185.1	325,696	-0.06%	大買/大賣/鉅額交易
2021/06/11	641.7	115.52	1,033.4	116.01	116.00	-391.7	322,158	-0.12%	大買/大賣/鉅額交易
2021/06/09	689	114.56	621.9	113.92	113.00	67	317,997	0.02%	大買/大賣/
2021/06/08	415.9	111.03	450	110.84	114.50	-34.1	317,367	-0.01%	大買/大賣/
2021/06/07	1,214.2	111.68	833.2	109.83	107.00	381	316,138	0.12%	大買/大賣/鉅額交易
2021/06/04	741.6	115.93	655.1	116.62	115.50	86.5	310,473	0.03%	大買/大賣/
2021/06/03	745.2	113.89	1,071.6	114.44	112.50	-326.4	305,815	-0.11%	大買/大賣/鉅額交易
2021/06/02	870.4	114.27	612	114.54	111.00	258.4	300,491	0.09%	大買/大賣/鉅額交易
2021/06/01	463.3	106.69	942.6	108.52	112.50	-479.3	294,111	-0.16%	大買/大賣/鉅額交易
2021/05/31	1,033.2	108.94	721.3	108.16	102.50	311.9	289,013	0.11%	大買/大賣/鉅額交易
2021/05/28	896.8	107.37	1,173.6	107.21	108.00	-276.9	284,171	-0.10%	大買/大賣/鉅額交易
2021/05/27	1,503.4	102.30	1,371.7	102.38	103.00	131.7	282,340	0.05%	大買/大賣/鉅額交易
2021/05/26	1,462.1	94.50	1,917.1	94.33	98.80	-455	273,176	-0.17%	大買/大賣/鉅額交易
2021/05/25	1,621.1	90.44	1,527.9	90.51	91.00	93.2	264,602	0.04%	大買/大賣/
2021/05/24	1,615.9	95.46	1,538.1	95.70	93.10	77.8	258,762	0.03%	大買/大賣/
2021/05/21	813.9	89.00	1,430.9	89.54	91.80	-617	254,732	-0.24%	大買/大賣/鉅額交易
2021/05/20	1,261	83.49	1,987.6	84.16	83.50	-726.6	249,501	-0.29%	大買/大賣/鉅額交易
2021/05/19	790	78.31	541	79.21	80.50	249.1	240,679	0.10%	大買/大賣/鉅額交易
2021/05/18	315.7	71.81	557.1	72.25	73.20	-241.4	240,357	-0.10%	大買/大賣/鉅額交易
2021/05/17	1,553.1	68.77	925.1	70.41	66.60	628	239,398	0.26%	大買/大賣/鉅額交易
2021/05/14	1,724.6	75.08	1,181.2	76.84	74.00	543.4	231,834	0.23%	大買/大賣/鉅額交易
2021/05/13	1,271.8	81.23	1,210.7	81.05	79.20	61.1	223,617	0.03%	大買/大賣/
2021/05/12	775.3	91.78	718.5	90.87	87.90	56.8	219,837	0.03%	大買/大賣/
2021/05/11	1,341.6	100.06	723.7	100.13	97.60	617.9	217,333	0.28%	大買/大賣/鉅額交易
2021/05/10	1,152.8	96.71	1,305.6	97.77	100.50	-152.7	211,021	-0.07%	大買/大賣/鉅額交易
2021/05/07	1,051.6	86.85	919.6	87.61	91.50	132	205,669	0.06%	大買/大賣/鉅額交易
2021/05/06	1,503.4	87.64	1,683.7	87.15	84.30	-180.3	199,980	-0.09%	大買/大賣/鉅額交易
2021/05/05	1,233.5	83.59	1,632.9	83.26	87.00	-399.4	194,188	-0.21%	大買/大賣/鉅額交易
2021/05/04	2,114.6	85.75	2,097	86.86	80.00	17.6	188,143	0.01%	大買/大賣/
2021/05/03	445.6	86.39	587.5	87.05	87.70	-141.9	178,164	-0.08%	大買/大賣/鉅額交易
2021/04/29	501.1	75.39	575.8	75.72	79.80	-74.7	176,200	-0.04%	大買/大賣/
2021/04/28	705.9	74.92	575.6	75.22	75.00	130.3	175,065	0.07%	大買/大賣/鉅額交易
2021/04/27	802	71.04	480.3	71.09	72.00	321.7	173,347	0.19%	大買/大賣/鉅額交易
2021/04/26	94	64.74	344.1	64.94	66.40	-250.1	173,132	-0.14%	大賣/鉅額交易
2021/04/23	712.7	59.77	446	59.19	60.40	266.7	171,013	0.16%	大買/大賣/鉅額交易
2021/04/22	374.5	62.41	50.9	64.62	59.60	323.7	164,496	0.20%	大買/鉅額交易
2021/04/21	76.2	61.75	27.7	62.04	62.70	48.5	164,016	0.03%
2021/04/20	67.7	55.05	38	55.26	57.00	29.7	164,103	0.02%
2021/04/19	98.2	54.68	216.5	55.45	55.00	-118.2	164,405	-0.07%	大賣/鉅額交易
2021/04/16	7	48.76	95.5	48.20	50.60	-88.5	164,100	-0.05%
2021/04/15	20	46.62	47	46.69	46.70	-27	164,510	-0.02%
2021/04/14	42.5	43.19	34.6	43.48	45.50	7.9	164,583	0.00%
2021/04/13	64.2	46.71	25.4	46.36	44.80	38.8	164,633	0.02%
2021/04/12	53.6	45.95	71.5	45.95	46.10	-17.9	164,629	-0.01%
2021/04/09	121.2	42.27	126	42.57	42.75	-4.8	165,508	0.00%	大買/大賣/
2021/04/08	497.3	46.52	159.7	46.24	46.20	337.5	166,041	0.20%	大買/大賣/鉅額交易
2021/04/07	195.2	45.17	92	46.05	46.35	103.2	163,315	0.06%	大買/鉅額交易
2021/04/06	109.2	41.75	88.1	42.99	44.15	21.2	167,064	0.01%	大買/
2021/04/01	103.2	39.25	76.2	39.61	40.15	26.9	166,929	0.02%	大買/
2021/03/31	61.9	37.39	196	37.37	37.70	-134.1	168,610	-0.08%	大賣/鉅額交易
2021/03/30	109.3	34.95	23	34.92	35.40	86.3	170,852	0.05%	大買/
2021/03/29	28.6	35.39	32	35.31	35.25	-3.4	173,799	0.00%
2021/03/26	11	33.19	65.1	33.72	34.00	-54.1	177,613	-0.03%
2021/03/25	55.2	32.77	97	32.55	32.50	-41.8	180,526	-0.02%
2021/03/24	66	33.45	109.2	33.37	33.80	-43.2	183,190	-0.02%	大賣/
2021/03/23	226.7	34.36	176.1	33.75	33.50	50.7	183,605	0.03%	大買/大賣/
2021/03/22	484.2	35.44	201.9	35.62	35.85	282.3	183,839	0.15%	大買/大賣/鉅額交易
2021/03/19	487.2	32.62	428.1	32.82	32.60	59.1	183,461	0.03%	大買/大賣/
2021/03/18	111	31.67	103	31.71	31.90	8	179,519	0.00%	大買/大賣/
2021/03/17	137.2	31.03	463	30.91	31.30	-325.8	178,101	-0.18%	大買/大賣/鉅額交易
2021/03/16	747.3	30.57	413.5	30.29	30.05	333.8	175,723	0.19%	大買/大賣/鉅額交易
2021/03/15	353.1	30.51	463.6	30.47	31.30	-110.5	173,929	-0.06%	大買/大賣/鉅額交易
2021/03/12	380.1	29.21	452.9	29.23	29.15	-72.8	171,598	-0.04%	大買/大賣/
2021/03/11	329.3	28.80	309.6	28.73	28.10	19.7	167,339	0.01%	大買/大賣/
2021/03/10	128.4	28.15	131.1	28.09	28.00	-2.8	164,597	0.00%	大買/大賣/
2021/03/09	51	27.08	106.1	27.16	27.60	-55.1	162,088	-0.03%	大賣/
2021/03/08	204	26.91	94	26.93	26.80	110	160,756	0.07%	大買/鉅額交易
2021/03/05	132	26.53	805	26.54	26.05	-673	159,337	-0.42%	大買/大賣/鉅額交易
2021/03/04	144.1	27.01	114.2	26.97	26.60	29.9	158,383	0.02%	大買/大賣/
2021/03/03	251	27.06	557.2	27.13	27.60	-306.2	157,418	-0.19%	大買/大賣/鉅額交易
2021/03/02	489.5	28.84	1,903.2	27.35	27.10	-1,413.7	155,628	-0.91%	大買/大賣/鉅額交易
2021/02/26	181.2	28.29	1,240.7	28.31	29.00	-1,059.6	151,002	-0.70%	大買/大賣/鉅額交易
2021/02/25	118.3	28.82	289.1	28.74	28.50	-170.8	148,592	-0.11%	大買/大賣/鉅額交易
2021/02/24	430.4	28.72	342.1	28.73	27.90	88.2	146,173	0.06%	大買/大賣/
2021/02/23	1,145.8	28.86	411.6	28.98	28.25	734.3	142,744	0.51%	大買/大賣/鉅額交易
2021/02/22	167.7	27.79	292.1	28.06	28.15	-124.4	136,924	-0.09%	大買/大賣/鉅額交易
2021/02/19	351.4	25.20	296.6	25.05	25.60	54.8	134,800	0.04%	大買/大賣/
2021/02/18	675.1	25.00	629.2	25.18	25.55	45.9	132,533	0.03%	大買/大賣/
2021/02/17	258.1	22.38	381.2	22.62	23.65	-123.1	127,312	-0.10%	大買/大賣/鉅額交易
2021/02/05	277.3	21.83	155.2	21.85	21.50	122.1	124,684	0.10%	大買/大賣/鉅額交易
2021/02/04	185.2	21.80	274	21.65	21.95	-88.9	124,262	-0.07%	大買/大賣/
2021/02/03	920.2	21.59	699	21.60	21.60	221.2	123,587	0.18%	大買/大賣/鉅額交易
2021/02/02	161	19.71	340.2	20.50	20.95	-179.2	119,774	-0.15%	大買/大賣/鉅額交易
2021/02/01	359	19.26	336.4	19.32	19.05	22.6	118,145	0.02%	大買/大賣/
2021/01/29	311	20.10	116	20.31	19.75	195	116,569	0.17%	大買/大賣/鉅額交易
2021/01/28	180.2	20.94	190.2	20.63	20.70	-10	115,488	-0.01%	大買/大賣/
2021/01/27	134.5	21.20	93	21.04	20.80	41.5	114,260	0.04%	大買/
2021/01/26	285	22.11	25.1	22.38	21.60	260	112,583	0.23%	大買/鉅額交易
2021/01/25	243.4	23.35	81	23.39	23.00	162.4	110,642	0.15%	大買/鉅額交易
2021/01/22	279	21.76	404.2	21.65	22.60	-125.2	108,188	-0.12%	大買/大賣/鉅額交易
2021/01/21	312.1	21.33	3,250.1	21.81	20.85	-2,937.9	105,576	-2.78%	大買/大賣/鉅額交易
2021/01/20	348.1	21.18	446.4	20.69	20.20	-98.3	101,734	-0.10%	大買/大賣/
2021/01/19	595.8	23.86	513.6	22.88	21.85	82.2	97,764	0.08%	大買/大賣/
2021/01/18	16	23.13	93.7	22.48	23.80	-77.7	93,141	-0.08%
2021/01/15	84	23.42	0	0.00	23.35	84	92,675	0.09%
2021/01/14	40	25.99	42	25.80	25.90	-2	92,322	0.00%
2021/01/13	49	24.84	129.3	24.81	24.00	-80.3	91,662	-0.09%	大賣/
2021/01/12	126	25.71	74.4	26.00	25.70	51.6	90,925	0.06%	大買/
2021/01/11	84.5	28.20	27	28.31	28.55	57.5	90,036	0.06%
2021/01/08	34.7	26.57	53.3	26.15	27.30	-18.6	89,573	-0.02%
2021/01/07	76.5	26.02	58.4	25.95	25.95	18.2	88,545	0.02%
2021/01/06	179	29.99	63	29.99	28.80	116	87,849	0.13%	大買/鉅額交易
2021/01/05	66.7	31.27	15.2	30.81	32.00	51.5	87,095	0.06%
2021/01/04	260.6	31.45	95.5	31.73	32.15	165.1	86,404	0.19%	大買/鉅額交易
2020/12/31	150.8	28.34	166.7	28.40	29.25	-15.9	84,864	-0.02%	大買/大賣/
2020/12/30	222.2	27.09	136.4	26.59	27.50	85.8	83,413	0.10%	大買/大賣/
2020/12/29	602.2	27.55	2,579.1	27.82	27.90	-1,976.9	81,779	-2.42%	大買/大賣/鉅額交易
2020/12/28	139	24.68	34	25.18	25.40	105	76,844	0.14%	大買/鉅額交易
2020/12/25	90.3	23.00	200.4	23.02	23.10	-110.1	75,571	-0.15%	大賣/鉅額交易
2020/12/24	253	20.26	246.5	20.53	21.00	6.5	72,724	0.01%	大買/大賣/
2020/12/23	169.2	19.08	763.7	19.11	20.40	-594.5	69,285	-0.86%	大買/大賣/鉅額交易
2020/12/22	573.7	19.19	204.4	19.20	18.55	369.3	65,900	0.56%	大買/大賣/鉅額交易
2020/12/21	324.5	18.20	172	18.49	18.95	152.5	61,267	0.25%	大買/大賣/鉅額交易
2020/12/18	132	16.63	196	16.81	17.25	-64	57,813	-0.11%	大買/大賣/
2020/12/17	79	15.62	23	15.72	15.70	56	54,615	0.10%
2020/12/16	142.6	15.68	143.1	15.56	15.85	-0.4	53,429	0.00%	大買/大賣/
2020/12/15	180.5	15.74	1,065	15.90	15.55	-884.5	51,443	-1.72%	大買/大賣/鉅額交易
2020/12/14	45	14.11	1,312.6	14.95	15.05	-1,267.6	47,680	-2.66%	大賣/鉅額交易
2020/12/11	399	13.89	489	14.09	13.70	-90	45,914	-0.20%	大買/大賣/
2020/12/10	111.2	14.45	68.3	14.37	14.35	42.9	44,395	0.10%	大買/
2020/12/09	81	14.20	118	14.42	14.40	-37	43,318	-0.09%	大賣/
2020/12/08	121	13.83	2,289	14.01	14.05	-2,168	41,790	-5.19%	大買/大賣/鉅額交易
2020/12/07	29.1	12.89	28	12.89	12.85	1.1	39,863	0.00%
2020/12/04	213	12.75	20.1	12.74	12.85	192.9	39,614	0.49%	大買/鉅額交易
2020/12/03	34	12.89	5.9	12.91	12.75	28.1	39,836	0.07%
2020/12/02	27	12.97	150	12.96	12.90	-123	39,983	-0.31%	大賣/鉅額交易
2020/12/01	162	13.09	74	12.90	13.05	88	39,773	0.22%	大買/
2020/11/30	97	13.48	6.5	13.51	13.25	90.5	39,186	0.23%
2020/11/27	140	13.56	116	13.46	13.60	24	38,799	0.06%	大買/大賣/
2020/11/26	58.9	13.70	44.5	13.72	13.55	14.4	39,024	0.04%
2020/11/25	92.4	13.53	237	13.57	13.60	-144.7	37,940	-0.38%	大賣/鉅額交易
2020/11/24	56.5	13.06	72	13.07	13.05	-15.5	36,503	-0.04%
2020/11/23	86	12.96	39.3	12.87	13.00	46.7	36,077	0.13%
2020/11/20	74	12.70	33.1	12.76	12.80	40.9	36,061	0.11%
2020/11/19	74	12.75	4	12.75	12.75	70	35,891	0.20%
2020/11/18	162	12.91	41.3	12.89	13.00	120.7	35,285	0.34%	大買/鉅額交易
2020/11/17	32	12.29	16	12.51	12.50	16	34,088	0.05%
2020/11/16	41.1	12.51	33.1	12.53	12.50	8	33,507	0.02%
2020/11/13	35	12.52	16.7	12.55	12.50	18.3	32,987	0.06%
2020/11/12	268.9	12.72	85.2	12.41	12.35	183.8	32,192	0.57%	大買/鉅額交易
2020/11/11	435	13.25	97.1	13.41	13.55	338	31,069	1.09%	大買/鉅額交易
2020/11/10	155.5	13.74	252	14.16	13.60	-96.5	29,680	-0.33%	大買/大賣/
2020/11/09	223	13.89	74	13.80	14.10	149	27,977	0.53%	大買/鉅額交易
2020/11/06	54	12.60	47	12.70	12.90	7	26,436	0.03%
2020/11/05	53	12.28	39	12.29	12.25	14	25,773	0.05%
2020/11/04	30	11.87	46	11.94	12.50	-16	25,082	-0.06%
2020/11/03	3	11.60	60	11.74	11.75	-57	24,036	-0.24%
2020/11/02	19	11.73	67.9	11.59	11.60	-48.9	23,624	-0.21%
2020/10/30	46	11.53	9	11.64	11.50	37	23,097	0.16%
2020/10/29	15	11.13	13	11.19	11.60	2	22,271	0.01%
2020/10/28	35	11.50	71	11.56	11.45	-36	21,599	-0.17%
2020/10/27	148	11.73	2	11.70	12.00	146	20,898	0.70%	大買/鉅額交易
2020/10/26	27	11.67	88	11.95	12.10	-61	19,703	-0.31%
2020/10/23	14	10.83	12	10.85	11.00	2	17,875	0.01%
2020/10/22	14	10.49	26	10.50	10.45	-12	17,349	-0.07%
2020/10/21	21	10.50	22	10.50	10.55	-1	17,269	-0.01%
2020/10/20	4	10.40	24	10.43	10.60	-20	17,162	-0.12%
2020/10/19	13	10.46	0	0.00	10.45	13	16,970	0.08%
2020/10/16	27	10.46	3	10.58	10.40	24	16,824	0.14%
2020/10/15	69	10.40	16	10.42	10.40	53	16,513	0.32%
2020/10/13	208	10.17	10	10.22	10.25	198	16,135	1.23%	大買/鉅額交易
2020/10/12	7	10.06	3	9.99	10.00	4	15,831	0.03%
2020/10/08	93	10.16	8	9.99	10.05	85	15,745	0.54%
2020/10/07	9	10.24	0	0.00	10.20	9	15,616	0.06%
2020/10/06	2	10.15	10	10.04	10.15	-8	15,419	-0.05%
2020/10/05	6	9.98	11	9.99	10.15	-5	15,248	-0.03%
2020/09/30	5	9.71	0	0.00	9.70	5	14,969	0.03%
2020/09/29	7	9.78	1	9.65	9.61	6	14,902	0.04%
2020/09/28	40	9.46	0	0.00	9.45	40	14,780	0.27%
2020/09/25	22	9.39	3	9.31	9.75	19	14,620	0.13%
2020/09/24	12	9.11	20	9.10	9.01	-8	14,303	-0.06%
2020/09/23	14	9.56	21	9.46	9.44	-7	14,123	-0.05%
2020/09/22	20	9.99	1	10.05	9.97	19	13,868	0.14%
2020/09/21	1	9.91	2	9.94	9.88	-1	13,649	-0.01%
2020/09/18	1	9.90	1	9.96	9.88	0	13,530	0.00%
2020/09/16	10	9.81	0	0.00	9.81	10	13,283	0.08%
2020/09/15	5	10.15	8	10.15	10.20	-3	12,987	-0.02%
2020/09/14	25	10.18	83	10.01	10.10	-58	12,854	-0.45%
2020/09/11	24	10.55	9	10.83	10.20	15	12,460	0.12%
2020/09/10	69	11.22	6	11.05	10.95	63	11,789	0.53%
2020/09/09	39	11.09	11	11.27	11.30	28	11,470	0.24%
2020/09/08	50	11.44	85	11.50	11.25	-35	11,174	-0.31%
2020/09/07	42	11.73	34	12.14	11.95	8	10,524	0.08%
2020/09/04	33	10.65	12	11.08	11.50	21	9,850	0.21%
2020/09/03	40.5	10.99	5	11.05	11.05	35.5	9,363	0.38%
2020/09/02	57	10.56	23	10.79	11.00	34	8,900	0.38%
2020/09/01	158.5	10.59	43	10.54	10.60	115.5	8,377	1.38%	大買/鉅額交易
2020/08/31	19	9.70	45	10.02	10.10	-26	7,563	-0.34%
2020/08/28	5	9.23	2	9.15	9.21	3	7,152	0.04%
2020/08/27	49	9.44	17	9.32	9.36	32	6,942	0.46%
2020/08/26	39	9.42	12	9.54	9.61	27	6,374	0.42%
2020/08/25	0	0.00	211	8.60	8.74	-211	5,435	-3.88%	大賣/鉅額交易
2020/08/24	6	7.72	0	0.00	7.95	6	5,058	0.12%
2020/08/21	0	0.00	1	7.86	7.84	-1	4,964	-0.02%
2020/08/20	5	8.11	4	7.81	7.67	1	4,796	0.02%
2020/08/19	208	8.33	4	8.33	8.24	204	4,517	4.52%	大買/鉅額交易
2020/08/18	5	8.39	15.9	8.42	8.43	-10.9	4,353	-0.25%
2020/08/17	41	8.70	5	8.73	8.62	36	4,208	0.86%
2020/08/14	19	8.46	23	8.31	8.59	-4	3,969	-0.10%
2020/08/13	11	7.90	36	7.97	7.89	-25	3,491	-0.72%
2020/08/12	1	7.33	3	7.54	7.69	-2	3,270	-0.06%
2020/08/11	15	7.58	25	7.79	7.81	-10	2,909	-0.34%
2020/08/10	1	6.60	38	6.81	7.10	-37	2,437	-1.52%
2020/08/07	0	0.00	10	6.40	6.46	-10	2,182	-0.46%
2020/08/06	0	0.00	5	6.45	6.38	-5	2,167	-0.23%
2020/08/05	5	6.25	0	0.00	6.25	5	2,134	0.23%
2020/08/04	2	6.30	0	0.00	6.25	2	2,154	0.09%
2020/08/03	3	6.37	10	6.42	6.29	-7	2,165	-0.32%
2020/07/30	5	6.24	0	0.00	6.24	5	2,181	0.23%
2020/07/28	0.2	6.02	0	0.00	6.06	0.2	2,287	0.01%
2020/07/17	11	6.31	5	6.41	6.31	6	2,923	0.21%
2020/07/16	0	0.00	1	6.40	6.42	-1	2,964	-0.03%
2020/07/15	6	6.36	0	0.00	6.35	6	2,972	0.20%
2020/07/14	17	6.36	0	0.00	6.34	17	2,985	0.57%
2020/07/13	1	6.40	0	0.00	6.40	1	3,002	0.03%
2020/07/10	30	6.43	0.6	6.36	6.40	29.4	3,122	0.94%
2020/07/09	1	6.58	0	0.00	6.57	1	3,114	0.03%
2020/07/08	1	6.65	51	6.60	6.65	-50	3,117	-1.60%
2020/07/07	6	6.54	0	0.00	6.53	6	3,110	0.19%
2020/07/06	2	6.54	0	0.00	6.56	2	3,153	0.06%
2020/07/03	31	6.54	0	0.00	6.51	31	3,160	0.98%
2020/07/01	1	6.48	0	0.00	6.45	1	3,119	0.03%
2020/06/24	1	6.55	0	0.00	6.54	1	3,136	0.03%
2020/06/15	12	6.36	0	0.00	6.42	12	3,290	0.36%
2020/06/12	9	6.39	0	0.00	6.42	9	3,323	0.27%
2020/06/11	11	6.64	0	0.00	6.54	11	3,348	0.33%
2020/06/10	0	0.00	8.2	6.83	6.84	-8.2	3,357	-0.24%
2020/06/09	0	0.00	2	6.92	6.89	-2	3,411	-0.06%
2020/06/08	0	0.00	3	6.83	6.85	-3	3,438	-0.09%
2020/06/05	0	0.00	2	6.85	6.85	-2	3,400	-0.06%
2020/06/04	0	0.00	8	6.68	6.65	-8	3,340	-0.24%
2020/05/29	0	0.00	8	6.55	6.50	-8	3,313	-0.24%
2020/05/28	1	6.55	0	0.00	6.53	1	3,287	0.03%
2020/05/27	1	6.58	0	0.00	6.59	1	3,283	0.03%
2020/05/22	2	6.68	0	0.00	6.68	2	3,282	0.06%
2020/05/21	2	6.81	90	6.59	6.83	-88	3,236	-2.72%
2020/05/20	0	0.00	9	6.47	6.40	-9	3,117	-0.29%
2020/05/19	80	6.49	0	0.00	6.45	80	3,125	2.56%
2020/05/18	0	0.00	1	6.34	6.36	-1	3,153	-0.03%
2020/05/15	0	0.00	2	6.36	6.32	-2	3,201	-0.06%
2020/05/14	0	0.00	5	6.43	6.39	-5	3,195	-0.16%
2020/05/06	2	6.38	0	0.00	6.36	2	3,106	0.06%
2020/05/04	4	6.62	2	6.62	6.57	2	3,036	0.07%
2020/04/30	7	6.80	7	6.84	6.77	0	2,983	0.00%
2020/04/29	7	6.75	25	6.42	6.79	-18	2,847	-0.63%
2020/04/27	11	5.52	10	5.52	5.69	1	2,507	0.04%
2020/04/17	8	5.45	0	0.00	5.41	8	2,346	0.34%
2020/04/16	1	5.43	0	0.00	5.41	1	2,311	0.04%
2020/04/15	1	5.49	0	0.00	5.47	1	2,279	0.04%
2020/04/14	3	5.41	0	0.00	5.42	3	2,146	0.14%
2020/04/13	13	5.40	0	0.00	5.36	13	2,122	0.61%
2020/04/08	0	0.00	1.3	5.21	5.24	-1.3	2,024	-0.06%
2020/03/26	1	5.19	0	0.00	5.25	1	1,915	0.05%
2020/03/17	1	4.95	0	0.00	4.95	1	1,673	0.06%
2020/03/16	4	5.30	4	5.55	5.20	0	1,616	0.00%
2020/03/13	22	5.59	2	5.64	5.68	20	1,559	1.28%
2020/03/10	0	0.00	1	6.46	6.63	-1	1,424	-0.07%
2020/03/02	1	6.71	0	0.00	6.77	1	1,476	0.07%
2020/02/24	2	6.94	0	0.00	6.94	2	1,416	0.14%
2020/02/20	1	7.20	0	0.00	7.14	1	1,411	0.07%
2020/02/19	0	0.00	2	7.18	7.21	-2	1,463	-0.14%
2020/02/06	0	0.00	1.3	6.61	6.68	-1.3	1,384	-0.10%
2020/02/04	1	6.48	0	0.00	6.49	1	1,359	0.07%
2020/02/03	1	6.50	0	0.00	6.46	1	1,344	0.07%
2020/01/30	4	6.77	0	0.00	6.67	4	1,298	0.31%
2020/01/20	1	7.16	0	0.00	7.18	1	1,228	0.08%
2020/01/14	0	0.00	3	7.25	7.22	-3	1,213	-0.25%
2020/01/13	4	7.23	0	0.00	7.22	4	1,214	0.33%
2020/01/07	10	7.28	0	0.00	7.28	10	1,238	0.81%
2020/01/06	0	0.00	1	7.30	7.26	-1	1,267	-0.08%
2020/01/03	0	0.00	1	7.30	7.32	-1	1,281	-0.08%
2019/12/20	2	7.23	0	0.00	7.23	2	1,330	0.15%
2019/12/13	2	7.27	0	0.00	7.26	2	1,315	0.15%
2019/12/10	10	7.32	0	0.00	7.30	10	1,325	0.75%
2019/12/06	0	0.00	2	7.35	7.29	-2	1,330	-0.15%
2019/12/03	2	7.41	0	0.00	7.50	2	1,315	0.15%
2019/12/02	10	7.37	0	0.00	7.52	10	1,310	0.76%
2019/11/28	1	6.90	0	0.00	7.09	1	1,212	0.08%
2019/11/26	5	7.06	0	0.00	7.05	5	1,203	0.42%
2019/11/22	0	0.00	5	7.04	7.05	-5	1,190	-0.42%
2019/11/20	0	0.00	3.1	6.99	7.03	-3.1	1,195	-0.26%
2019/11/18	6	7.01	5	7.13	7.07	1	1,194	0.08%
2019/11/15	1	7.20	0	0.00	7.22	1	1,151	0.09%
2019/11/14	4	7.39	12	7.33	7.33	-8	1,134	-0.71%
2019/11/13	1	7.45	0	0.00	7.45	1	1,120	0.09%
2019/11/12	2	7.49	0	0.00	7.48	2	1,160	0.17%
2019/11/11	1	7.51	0	0.00	7.51	1	1,196	0.08%
2019/11/08	1	7.54	0	0.00	7.54	1	1,223	0.08%
2019/11/07	0	0.00	7	7.57	7.57	-7	1,226	-0.57%
2019/11/04	1	7.58	0	0.00	7.59	1	1,248	0.08%
2019/10/30	1	7.57	0	0.00	7.60	1	1,300	0.08%
2019/10/18	0	0.00	1	7.66	7.64	-1	1,669	-0.06%
2019/10/07	1	7.65	0	0.00	7.65	1	2,127	0.05%
2019/10/04	1	7.69	0	0.00	7.68	1	2,142	0.05%
2019/09/27	3	7.80	0	0.00	7.80	3	2,346	0.13%
2019/09/25	1	7.89	0	0.00	7.87	1	2,339	0.04%
2019/09/23	0.1	7.90	0	0.00	7.94	0.1	2,359	0.00%
2019/09/10	0	0.00	2	8.04	8.01	-2	2,398	-0.08%
2019/09/05	3	8.01	0	0.00	8.04	3	2,440	0.12%
2019/08/28	0	0.00	12	7.89	7.89	-12	2,434	-0.49%
2019/08/27	0	0.00	5	7.91	7.86	-5	2,442	-0.20%
2019/08/21	13	7.96	17	7.95	8.00	-4	2,453	-0.16%
2019/08/19	1	7.96	0	0.00	8.04	1	2,408	0.04%
2019/07/30	1	8.79	9	8.88	8.86	-8	2,385	-0.34%
2019/07/26	2	8.86	0	0.00	8.94	2	2,375	0.08%
2019/07/23	2	8.98	1	9.20	8.98	1	2,286	0.04%
2019/07/22	2	9.10	1	9.13	9.16	1	2,207	0.05%
2019/07/19	0	0.00	8	9.06	9.09	-8	2,070	-0.39%
2019/07/18	0	0.00	4	9.05	9.01	-4	1,940	-0.21%
2019/07/17	0	0.00	1	8.80	9.00	-1	1,826	-0.05%
2019/07/16	3	8.82	0	0.00	8.89	3	1,783	0.17%
2019/07/12	4	8.72	20	8.69	8.70	-16	1,705	-0.94%
2019/07/11	0	0.00	26.4	8.70	8.72	-26.4	1,722	-1.53%
2019/07/10	20	8.40	0	0.00	8.45	20	1,672	1.20%
2019/07/05	20	8.60	4	8.65	8.51	16	1,706	0.94%
2019/06/27	0	0.00	10	8.15	8.14	-10	1,542	-0.65%
2019/06/20	1	8.24	0	0.00	8.25	1	1,595	0.06%
2019/05/20	1	7.95	0	0.00	7.97	1	1,872	0.05%
2019/05/17	4	7.99	0	0.00	7.96	4	1,875	0.21%
2019/05/16	0	0.00	1	8.22	8.12	-1	1,806	-0.06%
2019/04/22	1	9.03	7	8.99	8.93	-6	1,732	-0.35%
2019/04/19	3	8.87	0	0.00	8.89	3	1,700	0.18%
2019/04/18	0	0.00	2	8.86	8.81	-2	1,685	-0.12%
2019/04/17	0	0.00	7	8.84	8.90	-7	1,683	-0.42%
2019/04/01	5	8.66	0	0.00	8.60	5	1,651	0.30%
2019/03/29	0	0.00	4	8.60	8.65	-4	1,651	-0.24%
2019/03/05	0	0.00	9	9.19	9.15	-9	2,346	-0.38%
2019/02/27	1	9.18	0	0.00	9.23	1	2,427	0.04%
2019/02/21	0	0.00	10	8.90	8.95	-10	2,249	-0.44%
2019/02/15	0	0.00	0.1	8.80	8.82	-0.1	2,290	0.00%
2019/02/11	0.1	8.80	1	8.97	8.81	-0.9	2,383	-0.04%
2019/01/24	1	8.94	0	0.00	8.95	1	2,470	0.04%
2019/01/22	2	8.86	0	0.00	8.89	2	2,563	0.08%
2019/01/09	0	0.00	0.1	8.82	8.87	-0.1	3,031	0.00%
2018/12/24	1	8.95	0	0.00	8.98	1	3,153	0.03%
2018/12/18	8	9.37	0	0.00	9.21	8	3,158	0.25%
2018/12/17	0	0.00	3	9.29	9.41	-3	3,083	-0.10%
2018/12/11	0	0.00	1	8.86	8.93	-1	2,884	-0.03%
2018/12/10	0	0.00	10	8.69	8.68	-10	2,871	-0.35%
2018/12/06	0.1	8.79	10	8.87	8.82	-9.9	2,845	-0.35%
2018/12/05	10	8.99	0	0.00	9.00	10	2,831	0.35%
2018/12/03	10	9.14	0	0.00	9.00	10	2,786	0.36%
2018/11/28	0	0.00	15	9.13	9.19	-15	2,597	-0.58%
2018/11/26	0	0.00	1	8.65	8.63	-1	2,460	-0.04%
2018/11/22	1	8.60	0	0.00	8.48	1	2,410	0.04%
2018/11/16	0	0.00	3	8.38	8.40	-3	2,412	-0.12%
2018/11/06	1	8.41	0	0.00	8.38	1	2,614	0.04%
2018/10/31	0	0.00	1	8.60	8.54	-1	2,594	-0.04%
2018/10/30	3	8.06	0	0.00	8.30	3	2,581	0.12%
2018/10/26	1	8.32	0	0.00	8.35	1	2,524	0.04%
2018/10/25	0	0.00	1	8.40	8.38	-1	2,524	-0.04%
2018/10/24	1	8.68	2	8.53	8.68	-1	2,496	-0.04%
2018/10/22	0	0.00	11	8.92	8.90	-11	2,451	-0.45%
2018/10/19	15	8.55	20	8.57	8.72	-5	2,364	-0.21%
2018/10/18	2	8.35	0	0.00	8.37	2	2,252	0.09%
2018/10/17	2	7.59	2	7.57	7.61	0	2,183	0.00%
2018/10/16	0	0.00	2	7.66	7.47	-2	2,206	-0.09%
2018/10/12	0	0.00	4	7.42	7.43	-4	2,212	-0.18%
2018/10/11	2	7.80	2	7.64	7.58	0	2,146	0.00%
2018/10/05	3	8.37	0	0.00	8.45	3	2,080	0.14%
2018/10/04	1	8.53	0	0.00	8.51	1	2,074	0.05%
2018/10/03	1	8.60	0	0.00	8.59	1	2,073	0.05%
2018/09/28	2	8.82	0	0.00	8.73	2	2,149	0.09%
2018/09/20	1	8.77	0	0.00	8.69	1	2,160	0.05%
2018/09/12	0	0.00	6	8.62	8.55	-6	2,468	-0.24%
2018/09/10	0	0.00	5	8.55	8.45	-5	2,504	-0.20%
2018/09/07	5	8.60	0	0.00	8.60	5	2,537	0.20%
2018/08/31	0	0.00	1	8.97	8.84	-1	2,925	-0.03%
2018/08/29	5	8.91	0	0.00	8.91	5	3,118	0.16%
2018/08/23	1	8.95	0	0.00	8.96	1	3,417	0.03%
2018/08/21	1	8.66	1	8.68	8.69	0	3,508	0.00%
2018/08/20	1	8.58	0	0.00	8.57	1	3,630	0.03%
2018/08/16	2	8.44	0	0.00	8.41	2	3,620	0.06%
2018/08/15	2	8.50	0	0.00	8.50	2	3,623	0.06%
2018/08/14	2	8.59	0	0.00	8.63	2	3,676	0.05%
2018/08/13	5	8.74	0	0.00	8.62	5	3,732	0.13%
2018/08/10	4	9.21	0	0.00	9.08	4	3,700	0.11%
2018/08/09	1	9.28	0	0.00	9.27	1	3,767	0.03%
2018/08/07	1	9.33	1	9.32	9.30	0	3,893	0.00%
2018/08/06	2	9.31	0	0.00	9.27	2	4,153	0.05%
2018/08/03	1	9.15	0	0.00	9.20	1	4,146	0.02%
2018/08/02	2	9.15	0	0.00	9.13	2	4,165	0.05%
2018/07/27	4	9.20	0	0.00	9.19	4	4,328	0.09%
2018/07/26	2	9.25	0	0.00	9.28	2	4,339	0.05%
2018/07/23	0	0.00	5	9.15	9.11	-5	4,512	-0.11%
2018/07/19	7	9.08	0	0.00	9.09	7	4,508	0.16%
2018/07/18	26	9.07	0	0.00	9.05	26	4,522	0.57%
2018/07/16	0	0.00	1	9.02	8.97	-1	4,531	-0.02%
2018/07/13	2	8.99	0	0.00	8.97	2	4,552	0.04%
2018/07/12	0	0.00	5	8.98	8.94	-5	4,549	-0.11%
2018/07/11	0	0.00	0.3	8.92	8.97	-0.3	4,554	-0.01%
2018/07/10	0	0.00	2	8.83	8.93	-2	4,565	-0.04%
2018/07/09	2	8.73	0	0.00	8.78	2	4,625	0.04%
2018/06/28	1	8.80	0	0.00	8.80	1	4,563	0.02%
2018/06/27	2	9.00	0	0.00	8.98	2	4,560	0.04%
2018/06/26	1	9.15	6	9.16	9.22	-5	4,471	-0.11%
2018/06/25	2	9.35	0	0.00	9.33	2	4,410	0.05%
2018/06/22	0	0.00	3	9.46	9.47	-3	4,403	-0.07%
2018/06/21	0	0.00	3	9.66	9.55	-3	4,389	-0.07%
2018/06/20	0	0.00	10	9.87	9.69	-10	4,411	-0.23%
2018/06/19	0	0.00	2	9.75	9.78	-2	4,407	-0.05%
2018/06/15	2	9.85	15	9.86	9.76	-13	4,407	-0.29%
2018/06/14	3	9.90	0	0.00	9.89	3	4,375	0.07%
2018/06/12	0	0.00	3	9.81	9.88	-3	4,309	-0.07%
2018/06/11	0	0.00	1	9.56	9.61	-1	4,184	-0.02%
2018/06/07	2	9.48	0	0.00	9.66	2	4,138	0.05%
2018/06/04	0	0.00	5	9.40	9.42	-5	4,124	-0.12%
2018/05/30	6	9.34	1	9.42	9.42	5	4,056	0.12%
2018/05/29	4	9.52	0	0.00	9.48	4	4,162	0.10%
2018/05/28	0	0.00	3	9.74	9.75	-3	4,399	-0.07%
2018/05/25	0.5	9.35	0	0.00	9.38	0.5	4,465	0.01%
2018/05/24	0	0.00	20	9.36	9.37	-20	4,540	-0.44%
2018/05/22	2	9.36	0	0.00	9.42	2	4,581	0.04%
2018/05/17	1	9.32	20	9.42	9.29	-19	4,805	-0.40%
2018/05/16	2	9.55	0	0.00	9.50	2	4,906	0.04%
2018/05/14	19	9.78	0	0.00	9.61	19	5,161	0.37%
2018/05/10	0	0.00	20	10.40	10.35	-20	4,924	-0.41%
2018/05/07	4	10.50	14	10.53	10.40	-10	4,948	-0.20%
2018/04/30	2.9	10.32	0	0.00	10.30	2.9	5,019	0.06%
2018/04/27	10	10.10	0	0.00	10.05	10	4,992	0.20%
2018/04/18	0	0.00	0.5	10.35	10.35	-0.5	5,258	-0.01%
2018/04/12	0	0.00	1	10.35	10.35	-1	5,621	-0.02%
2018/04/11	0	0.00	2	10.35	10.35	-2	5,847	-0.03%
2018/03/30	1	10.45	0	0.00	10.45	1	7,564	0.01%
2018/03/28	1.5	10.47	0	0.00	10.40	1.5	7,594	0.02%
2018/03/27	2	10.55	0	0.00	10.45	2	7,597	0.03%
2018/03/19	0	0.00	0.7	10.90	10.95	-0.7	7,698	-0.01%
2018/03/15	0	0.00	4	10.90	10.85	-4	7,682	-0.05%
2018/03/12	30	10.95	2	11.20	11.20	28	7,844	0.36%
2018/03/09	2	11.00	0	0.00	10.90	2	7,874	0.03%
2018/03/07	0	0.00	30	10.65	10.60	-30	8,167	-0.37%
2018/03/06	30	10.70	0	0.00	10.70	30	8,362	0.36%
2018/03/05	0	0.00	20	11.00	10.90	-20	8,755	-0.23%
2018/03/02	0	0.00	13	11.06	11.05	-13	8,747	-0.15%
2018/03/01	3	11.25	1	10.40	11.30	2	8,897	0.02%
2018/02/27	51	10.46	0	0.00	10.40	51	8,617	0.59%
2018/02/26	1	10.25	0	0.00	10.15	1	8,471	0.01%
2018/02/22	20	10.20	0	0.00	10.15	20	8,455	0.24%
2018/02/21	1	9.98	2	10.15	10.15	-1	8,486	-0.01%
2018/02/12	7	9.80	5	9.85	9.82	2	8,456	0.02%
2018/02/09	16	9.57	13	9.66	9.80	3	8,411	0.04%
2018/02/08	2	10.25	0	0.00	10.20	2	8,147	0.02%
2018/02/07	2	10.63	2	10.75	10.55	0	8,001	0.00%
2018/02/06	6	10.75	1	10.95	10.60	5	7,923	0.06%
2018/02/05	0	0.00	0.4	11.40	11.40	-0.4	7,757	-0.01%
2018/01/31	0	0.00	1	11.60	11.60	-1	7,987	-0.01%
2018/01/25	2	11.70	0	0.00	11.70	2	8,245	0.02%
2018/01/24	0	0.00	1	11.95	11.90	-1	8,221	-0.01%
2018/01/23	6	11.62	5	11.60	11.60	1	8,132	0.01%
2018/01/12	1	11.95	0	0.00	12.00	1	8,499	0.01%
2018/01/10	6	12.03	0	0.00	12.00	6	8,512	0.07%
2018/01/09	2	12.15	0	0.00	12.20	2	8,468	0.02%
2018/01/08	10	12.30	0	0.00	12.35	10	8,440	0.12%
2018/01/05	0	0.00	8	12.39	12.30	-8	8,333	-0.10%
2018/01/04	1	12.10	0	0.00	12.15	1	8,213	0.01%
2018/01/03	5	12.17	10	12.15	12.15	-5	8,162	-0.06%
2018/01/02	10	11.80	0	0.00	12.40	10	8,047	0.12%