陽明 (2609)-群益金鼎-大甲券商分點個股進出

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
43.80
漲跌
▼0.15
漲幅
-0.34%
成交量
13,715張
產業
上市航運類股
3436人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－群益金鼎-大甲券商分點個股進出

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

群益金鼎-大甲券商分點個股進出
群益金鼎-大甲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
2024/04/18	3.2	43.71	1	43.75	43.80	2.2	31,794	0.01%
2024/04/17	6.1	43.93	0	0.00	43.95	6.1	32,544	0.02%
2024/04/16	15.3	43.80	0	0.00	43.80	15.3	35,643	0.04%
2024/04/15	0	0.00	13	45.32	45.20	-13	38,172	-0.03%
2024/04/12	3	45.10	293	45.06	45.20	-290	39,648	-0.73%	大賣/鉅額交易
2024/04/11	3	44.98	3	45.12	45.00	0	42,860	0.00%
2024/04/10	16.2	44.62	6	45.20	44.40	10.2	47,471	0.02%
2024/04/09	289	45.45	10	45.12	44.95	279	49,252	0.57%	大買/鉅額交易
2024/04/08	3	44.00	38.6	44.68	45.10	-35.6	51,653	-0.07%
2024/04/03	13	43.87	0	0.00	43.80	13	51,965	0.03%
2024/04/02	26	44.10	2	44.30	44.45	24	52,810	0.05%
2024/04/01	3.1	44.31	2	44.50	44.30	1.1	54,419	0.00%
2024/03/29	5	44.36	6	44.29	44.40	-1	57,040	0.00%
2024/03/28	29	44.23	7.1	44.14	44.10	22	61,145	0.04%
2024/03/27	3.1	44.17	4	44.36	44.15	-0.9	66,969	0.00%
2024/03/26	61.3	44.53	18	44.84	44.15	43.3	72,282	0.06%
2024/03/25	9.1	45.65	13.3	45.65	45.60	-4.2	74,413	-0.01%
2024/03/22	26	45.14	224.2	45.17	45.15	-198.2	78,776	-0.25%	大賣/鉅額交易
2024/03/21	16.1	45.67	189	45.91	45.45	-172.9	82,392	-0.21%	大賣/鉅額交易
2024/03/20	12.2	45.04	9.3	45.13	44.95	3	82,759	0.00%
2024/03/19	25.2	45.48	8.3	45.65	45.30	17	82,606	0.02%
2024/03/18	27.2	45.14	4	45.38	45.15	23.2	82,626	0.03%
2024/03/15	49.5	46.08	6.2	46.19	46.50	43.3	82,622	0.05%
2024/03/14	13.9	47.95	1	47.70	47.75	12.9	81,884	0.02%
2024/03/13	15.1	48.90	15	49.17	48.70	0.1	81,628	0.00%
2024/03/12	52.4	48.82	25.1	48.96	48.95	27.3	81,399	0.03%
2024/03/11	24.1	48.49	28.2	48.60	48.60	-4.1	81,293	-0.01%
2024/03/08	43.4	47.69	34	48.40	47.55	9.4	81,533	0.01%
2024/03/07	4	48.13	5.5	48.31	48.00	-1.5	81,653	0.00%
2024/03/06	29	48.26	14	48.46	48.00	15	81,835	0.02%
2024/03/05	62	48.74	26	49.04	48.60	36	81,797	0.04%
2024/03/04	47.2	48.27	9.2	48.95	48.90	38	81,501	0.05%
2024/03/01	29.2	49.01	15	49.16	49.15	14.2	81,079	0.02%
2024/02/29	4.1	49.75	75.6	49.58	49.85	-71.5	80,766	-0.09%
2024/02/27	26.1	48.73	21.6	49.16	48.55	4.5	80,194	0.01%
2024/02/26	76.7	48.77	1.2	48.96	48.70	75.5	79,816	0.09%
2024/02/23	43.7	49.44	8	49.38	49.10	35.7	79,548	0.04%
2024/02/22	30.6	49.48	96.2	49.49	49.95	-65.7	79,046	-0.08%
2024/02/21	139	49.02	42	48.96	48.35	97	77,991	0.12%	大買/
2024/02/20	1.5	47.97	52.1	47.84	48.15	-50.6	76,991	-0.07%
2024/02/19	8.1	46.93	13	47.25	46.90	-4.9	76,623	-0.01%
2024/02/16	3	46.90	6	47.55	46.90	-3	76,622	0.00%
2024/02/15	40	45.89	9	46.16	46.65	31	76,927	0.04%
2024/02/05	34.1	47.56	3	47.45	47.30	31.1	76,416	0.04%
2024/02/02	25	48.11	35.6	48.04	47.75	-10.6	76,221	-0.01%
2024/02/01	24.1	48.85	51.1	48.97	49.15	-27	75,807	-0.04%
2024/01/31	55.5	48.09	10	48.07	47.85	45.5	75,447	0.06%
2024/01/30	7.1	48.73	2	48.80	48.50	5.1	75,144	0.01%
2024/01/29	3.1	48.85	4	49.08	48.80	-1	75,025	0.00%
2024/01/26	42.1	49.32	36	48.91	48.90	6	74,848	0.01%
2024/01/25	10.6	49.38	3	49.67	49.25	7.6	74,575	0.01%
2024/01/24	18.2	50.34	59	50.13	49.80	-40.8	74,259	-0.06%
2024/01/23	30.1	49.72	34	49.80	49.45	-3.9	73,968	-0.01%
2024/01/22	46	49.28	29	49.33	49.80	17	73,435	0.02%
2024/01/19	44	50.73	25	50.64	50.90	19	72,698	0.03%
2024/01/18	38.7	50.80	75	51.20	51.30	-36.4	72,119	-0.05%
2024/01/17	47	50.05	134	49.94	49.75	-87	71,254	-0.12%	大賣/
2024/01/16	51.2	51.74	46	52.16	51.10	5.2	70,167	0.01%
2024/01/15	68.5	52.45	50	52.70	52.20	18.5	69,052	0.03%
2024/01/12	33.2	51.06	35.2	51.20	51.80	-2	68,101	0.00%
2024/01/11	43.3	49.47	33	49.40	49.30	10.2	66,573	0.02%
2024/01/10	59.4	49.49	56	49.00	48.80	3.4	65,947	0.01%
2024/01/09	259.2	52.41	282.7	51.64	51.70	-23.5	62,747	-0.04%	大買/大賣/
2024/01/08	136.1	57.14	96	57.71	56.50	40.1	59,929	0.07%	大買/
2024/01/05	238	58.06	183	57.90	58.00	55	58,241	0.09%	大買/大賣/
2024/01/04	180.2	57.47	428.7	57.24	57.30	-248.5	54,924	-0.45%	大買/大賣/鉅額交易
2024/01/03	60.2	54.23	83	54.29	54.00	-22.8	50,539	-0.05%
2024/01/02	129	54.05	105.9	53.92	53.00	23.1	48,572	0.05%	大買/大賣/
2023/12/29	17	51.66	12.8	51.59	51.30	4.2	46,003	0.01%
2023/12/28	40.5	51.88	61	52.40	51.90	-20.5	45,551	-0.04%
2023/12/27	213.1	53.48	236.8	52.93	52.60	-23.7	44,588	-0.05%	大買/大賣/
2023/12/26	219	52.72	144.5	52.42	52.00	74.5	43,061	0.17%	大買/大賣/
2023/12/25	244	53.19	318.5	53.11	51.80	-74.6	40,417	-0.18%	大買/大賣/
2023/12/22	327.6	57.12	252.2	57.02	57.50	75.4	36,363	0.21%	大買/大賣/
2023/12/21	112.1	53.21	264.3	53.92	55.40	-152.2	30,431	-0.50%	大買/大賣/鉅額交易
2023/12/20	88	49.54	116	49.68	50.40	-28	25,050	-0.11%	大賣/
2023/12/19	190.2	49.18	532.1	48.94	49.30	-341.9	22,532	-1.52%	大買/大賣/鉅額交易
2023/12/18	507.2	47.59	132.5	47.23	47.85	374.7	18,279	2.05%	大買/大賣/鉅額交易
2023/12/15	9.1	43.88	37.2	44.11	44.25	-28.1	14,910	-0.19%
2023/12/14	20.1	43.18	20	42.81	42.75	0.1	14,410	0.00%
2023/12/13	7.2	43.78	8	43.51	43.20	-0.8	14,666	-0.01%
2023/12/12	26.3	44.40	32.7	44.42	44.00	-6.4	16,436	-0.04%
2023/12/11	21	44.25	10	44.68	44.00	11	16,360	0.07%
2023/12/08	8.6	43.69	6	44.17	44.00	2.6	16,264	0.02%
2023/12/07	9.3	43.95	11	44.01	43.70	-1.7	16,227	-0.01%
2023/12/06	10.1	44.61	0	44.80	44.65	10.1	16,207	0.06%
2023/12/05	30.3	44.84	28.1	44.88	44.85	2.2	16,069	0.01%
2023/12/04	17.1	45.00	47.1	44.65	45.15	-30	15,536	-0.19%
2023/12/01	0	0.00	79.1	43.09	43.30	-79.1	14,717	-0.54%
2023/11/30	6	42.10	0	0.00	42.00	6	14,382	0.04%
2023/11/29	2.1	42.25	11	42.81	42.55	-9	14,303	-0.06%
2023/11/28	7.1	42.61	7.4	42.46	42.65	-0.3	14,280	0.00%
2023/11/27	2	41.75	4.1	42.01	42.00	-2.1	14,187	-0.01%
2023/11/24	13.7	41.56	1	41.65	41.75	12.7	14,230	0.09%
2023/11/22	1.3	41.63	1.5	41.87	41.55	-0.1	14,285	0.00%
2023/11/21	1	42.00	3	41.90	41.90	-2	14,315	-0.01%
2023/11/20	0.1	41.75	1.1	41.95	42.00	-1	14,564	-0.01%
2023/11/17	1.1	41.81	0	0.00	41.80	1.1	14,695	0.01%
2023/11/16	0.1	42.19	4	42.18	42.15	-3.9	14,689	-0.03%
2023/11/15	2	41.50	1	41.80	42.10	1	14,752	0.01%
2023/11/14	10.1	42.18	27.1	42.56	41.50	-17	15,292	-0.11%
2023/11/13	12	41.44	3.1	41.68	41.45	9	15,000	0.06%
2023/11/10	3	41.42	13	41.31	41.30	-10	15,307	-0.07%
2023/11/09	6	41.94	4	42.01	41.85	2	15,399	0.01%
2023/11/08	15.1	42.02	2	41.98	41.90	13.1	15,698	0.08%
2023/11/07	1	42.20	10	42.24	42.25	-9	15,767	-0.06%
2023/11/06	8.5	42.32	8	42.43	42.30	0.5	15,975	0.00%
2023/11/03	0.1	43.10	11	43.25	43.25	-10.9	15,983	-0.07%
2023/11/02	0.2	42.59	5	42.65	42.65	-4.8	16,076	-0.03%
2023/11/01	0.1	42.18	0	0.00	42.10	0.1	16,408	0.00%
2023/10/31	11	42.19	7	42.44	42.10	4	16,745	0.02%
2023/10/30	3.2	43.10	2	43.00	43.25	1.2	16,865	0.01%
2023/10/27	2.1	42.50	25	42.74	43.00	-22.9	16,907	-0.14%
2023/10/26	0	0.00	6	42.37	42.45	-6	17,389	-0.03%
2023/10/25	1	42.40	0	0.00	42.30	1	17,925	0.01%
2023/10/24	0	0.00	4	42.15	42.20	-4	18,272	-0.02%
2023/10/23	2	42.05	5	42.07	41.95	-3	18,667	-0.02%
2023/10/20	13	41.98	5	42.42	42.35	8	18,868	0.04%
2023/10/19	1.2	42.51	10	42.51	42.70	-8.8	19,136	-0.05%
2023/10/18	3	42.13	0	0.00	42.30	3	19,637	0.02%
2023/10/17	1	42.40	0	0.00	42.25	1	20,006	0.00%
2023/10/16	5.4	42.08	9	41.92	42.40	-3.6	20,676	-0.02%
2023/10/13	1.4	42.78	4	42.58	42.55	-2.6	21,410	-0.01%
2023/10/12	0	0.00	4	42.78	43.10	-4	21,726	-0.02%
2023/10/11	22.8	43.39	35	42.69	42.55	-12.2	22,300	-0.05%
2023/10/06	7.2	45.27	3	45.27	45.00	4.2	23,265	0.02%
2023/10/05	9.2	45.08	11.1	45.26	44.90	-1.9	24,382	-0.01%
2023/10/04	17	44.25	17	44.44	44.55	0	24,984	0.00%
2023/10/03	0	44.60	5	44.48	44.10	-5	25,836	-0.02%
2023/10/02	29.3	44.59	6	44.73	44.45	23.3	26,366	0.09%
2023/09/28	5.4	45.51	19	45.77	45.45	-13.6	27,236	-0.05%
2023/09/27	10	45.95	8	46.52	45.90	2	30,489	0.01%
2023/09/26	2	45.85	21	45.76	45.95	-19	33,006	-0.06%
2023/09/25	10.8	45.63	10	45.65	45.95	0.8	37,459	0.00%
2023/09/22	5	45.64	6.1	45.85	45.80	-1.1	39,241	0.00%
2023/09/21	26	45.43	30	45.66	45.60	-4	39,654	-0.01%
2023/09/20	87	46.60	113	46.79	46.30	-26	39,877	-0.07%	大賣/
2023/09/19	15.1	45.39	36	45.62	45.85	-20.9	39,695	-0.05%
2023/09/18	35.2	45.70	48.2	45.72	45.50	-13	39,773	-0.03%
2023/09/15	222.3	46.23	200	46.33	46.45	22.2	39,977	0.06%	大買/大賣/
2023/09/14	37.2	44.30	62	44.16	44.60	-24.8	38,125	-0.07%
2023/09/13	15.1	43.26	2	43.10	43.30	13.1	38,034	0.03%
2023/09/12	8	43.02	17.1	43.07	43.10	-9.1	38,359	-0.02%
2023/09/11	6	42.69	4	42.71	42.50	2	38,623	0.01%
2023/09/08	1	42.55	5	42.70	42.65	-4	38,922	-0.01%
2023/09/07	14.1	42.58	1	42.70	42.50	13.1	39,057	0.03%
2023/09/06	5.2	42.99	2.1	42.78	42.60	3.1	39,193	0.01%
2023/09/05	5.2	43.20	7	43.10	43.30	-1.9	39,357	0.00%
2023/09/04	16.1	42.44	5	42.61	42.90	11	39,782	0.03%
2023/09/01	7	42.44	7	42.32	42.10	0	39,716	0.00%
2023/08/31	5.4	42.78	4	42.49	42.25	1.4	39,828	0.00%
2023/08/30	7.1	42.41	10	42.44	42.25	-2.9	39,936	-0.01%
2023/08/29	6	42.45	2	42.25	42.50	4	40,016	0.01%
2023/08/28	0	0.00	3	41.83	42.00	-3	40,157	-0.01%
2023/08/25	11.1	42.11	16	42.29	42.05	-4.9	40,320	-0.01%
2023/08/24	10.3	42.19	30	42.17	41.95	-19.7	40,373	-0.05%
2023/08/23	8	43.32	39	43.24	42.95	-31	40,250	-0.08%
2023/08/22	3	43.55	9	43.23	43.30	-6	40,211	-0.01%
2023/08/21	10	43.43	17	43.32	43.10	-7	40,225	-0.02%
2023/08/18	74.6	44.25	40.1	44.56	43.90	34.5	40,110	0.09%
2023/08/17	7	42.19	5	41.90	42.55	2	39,468	0.01%
2023/08/16	17.5	42.30	64.1	42.50	42.05	-46.7	39,345	-0.12%
2023/08/15	26.2	43.93	24	43.51	43.60	2.2	39,023	0.01%
2023/08/14	40.1	44.42	35	44.02	44.05	5.1	38,934	0.01%
2023/08/11	3	45.23	19	45.35	45.30	-16	38,727	-0.04%
2023/08/10	19.6	45.47	40	45.45	45.50	-20.4	38,714	-0.05%
2023/08/09	2.9	46.23	2	46.60	46.00	0.9	38,759	0.00%
2023/08/08	6.3	46.55	16	46.47	46.40	-9.8	38,698	-0.03%
2023/08/07	69.2	46.02	40	46.13	46.40	29.2	38,780	0.08%
2023/08/04	37.2	46.81	32.4	47.20	47.15	4.9	38,682	0.01%
2023/08/02	1.6	46.50	8	46.50	46.45	-6.4	38,518	-0.02%
2023/08/01	14.2	46.83	1	46.85	46.80	13.2	38,578	0.03%
2023/07/31	105	47.25	25	47.20	46.50	80	38,652	0.21%	大買/
2023/07/28	63.1	47.65	69	47.77	47.75	-5.9	38,349	-0.02%
2023/07/27	30.2	47.06	25	47.52	46.90	5.2	38,170	0.01%
2023/07/26	12	46.28	27.2	46.65	46.90	-15.2	38,213	-0.04%
2023/07/25	13.2	45.72	55	45.72	45.60	-41.8	38,023	-0.11%
2023/07/24	26.2	45.89	89	46.05	45.75	-62.8	38,172	-0.16%
2023/07/21	19.3	47.52	25	47.60	47.35	-5.7	38,225	-0.01%
2023/07/20	39.3	47.99	64	47.72	48.40	-24.8	37,923	-0.07%
2023/07/19	60.3	46.86	36	47.11	46.80	24.2	37,424	0.06%
2023/07/18	131.7	46.42	33	46.22	46.30	98.7	37,107	0.27%	大買/
2023/07/17	23	45.00	30	45.24	45.05	-7	36,551	-0.02%
2023/07/14	47.4	44.85	22.6	45.00	44.60	24.8	36,353	0.07%
2023/07/13	64.8	44.63	73	44.29	44.00	-8.2	36,109	-0.02%
2023/07/12	77	47.01	215	47.02	46.25	-138	35,144	-0.39%	大賣/鉅額交易
2023/07/11	67.1	48.63	22	48.61	48.40	45.1	34,359	0.13%
2023/07/10	72	49.19	21.5	49.09	48.85	50.5	33,858	0.15%
2023/07/07	67.6	50.94	52	50.78	50.60	15.6	33,170	0.05%
2023/07/06	108.2	51.16	37	51.14	51.00	71.2	32,733	0.22%	大買/
2023/07/05	659.9	51.99	211.2	52.16	51.70	448.7	32,089	1.40%	大買/大賣/鉅額交易
2023/07/04	444	54.17	58.4	54.16	54.20	385.6	29,285	1.32%	大買/鉅額交易
2023/07/03	299.7	68.20	749.8	67.94	69.30	-450	26,890	-1.67%	大買/大賣/鉅額交易
2023/06/30	328	62.48	402.2	62.35	63.00	-74.2	22,631	-0.33%	大買/大賣/
2023/06/29	36.7	60.12	20.8	60.12	60.10	15.9	20,969	0.08%
2023/06/28	26.2	60.67	216.5	60.45	60.70	-190.3	20,607	-0.92%	大賣/鉅額交易
2023/06/27	41.1	61.48	2	61.60	61.10	39.1	20,361	0.19%
2023/06/26	17.1	61.58	18	61.46	61.10	-0.9	20,295	0.00%
2023/06/21	43.2	61.80	28	61.67	61.50	15.2	20,189	0.08%
2023/06/20	12.7	63.41	35	63.43	63.20	-22.3	19,866	-0.11%
2023/06/19	42	64.16	42	63.67	63.50	0	19,802	0.00%
2023/06/16	3.4	64.55	41	64.50	64.80	-37.6	19,725	-0.19%
2023/06/15	26.6	64.02	11	64.18	64.10	15.6	19,599	0.08%
2023/06/14	35.2	64.19	29	64.12	64.30	6.2	19,652	0.03%
2023/06/13	18	63.20	35	62.95	63.20	-17	20,100	-0.08%
2023/06/12	6	62.43	81.1	62.41	63.00	-75.1	21,149	-0.36%
2023/06/09	13	62.53	6.1	62.79	62.90	6.9	22,330	0.03%
2023/06/08	15	62.77	45	62.60	62.60	-30	23,461	-0.13%
2023/06/07	2	61.60	3	61.67	61.70	-1	26,858	0.00%
2023/06/06	1	61.30	7	61.51	61.70	-6	27,226	-0.02%
2023/06/05	13	61.11	3	61.03	60.90	10	27,587	0.04%
2023/06/02	11	61.46	3	61.50	61.50	8	27,811	0.03%
2023/06/01	7	60.74	3	61.13	61.40	4	28,459	0.01%
2023/05/31	18	61.25	0	0.00	60.80	18	29,434	0.06%
2023/05/30	2	61.40	0	0.00	61.30	2	29,898	0.01%
2023/05/29	5	62.04	19	61.88	62.00	-14	30,085	-0.05%
2023/05/26	2	61.40	9	61.24	61.30	-7	30,598	-0.02%
2023/05/25	9.1	61.33	8	61.29	61.10	1.1	31,159	0.00%
2023/05/24	2	61.85	4	61.92	61.90	-2	31,696	-0.01%
2023/05/23	11	61.76	1	62.10	61.70	10	32,291	0.03%
2023/05/22	0	0.00	2	62.10	62.10	-2	32,291	-0.01%
2023/05/19	3	61.37	8	61.21	61.30	-5	32,218	-0.02%
2023/05/18	2	61.20	3	61.27	61.30	-1	32,251	0.00%
2023/05/17	1	61.40	3.1	61.53	61.20	-2.1	32,327	-0.01%
2023/05/16	6.2	61.06	17.1	60.85	60.90	-10.9	32,444	-0.03%
2023/05/15	5	60.24	28	60.95	61.20	-23	32,668	-0.07%
2023/05/12	2	60.30	6.1	60.39	60.20	-4.1	32,769	-0.01%
2023/05/11	41.1	60.57	4	60.48	60.10	37.1	32,791	0.11%
2023/05/10	10.1	60.85	36	61.28	61.60	-26	32,647	-0.08%
2023/05/09	18.1	60.44	2	60.60	60.30	16.1	32,509	0.05%
2023/05/08	32	60.63	0.1	60.90	60.50	31.9	32,727	0.10%
2023/05/05	26.1	61.06	4	61.08	61.20	22.1	33,125	0.07%
2023/05/04	15.1	60.91	1	60.90	60.80	14.1	33,362	0.04%
2023/05/03	45.2	61.04	7	61.30	60.70	38.2	33,379	0.11%
2023/05/02	28	61.78	2	61.60	61.90	26	33,340	0.08%
2023/04/28	35	62.75	8	62.99	63.10	27	33,450	0.08%
2023/04/27	30.2	61.84	2	61.80	61.70	28.2	33,449	0.08%
2023/04/26	23.2	62.49	6.2	62.40	62.40	17	33,449	0.05%
2023/04/25	21	63.96	13	63.87	63.70	8	33,282	0.02%
2023/04/24	2	64.95	1	64.80	64.70	1	33,348	0.00%
2023/04/21	36	65.39	14	65.16	64.90	22	33,497	0.07%
2023/04/20	9	66.90	30	66.84	66.40	-21	33,407	-0.06%
2023/04/19	25	66.14	24	66.09	66.00	1	33,575	0.00%
2023/04/18	55	67.03	15.3	66.96	66.40	39.8	33,590	0.12%
2023/04/17	9	67.66	28	67.76	67.70	-19	33,504	-0.06%
2023/04/14	11	66.88	119	66.39	66.80	-108	33,500	-0.32%	大賣/鉅額交易
2023/04/13	46	66.37	7	66.41	66.30	39	33,627	0.12%
2023/04/12	5	66.16	32	66.27	66.40	-27	33,872	-0.08%
2023/04/11	8	65.71	7	65.94	65.60	1	33,885	0.00%
2023/04/10	26	66.08	5	66.02	65.70	21	34,120	0.06%
2023/04/07	14	65.34	34	65.35	65.60	-20	34,136	-0.06%
2023/04/06	29	64.28	19	64.52	64.00	10	34,381	0.03%
2023/03/31	21	64.12	20	64.26	64.30	1	34,969	0.00%
2023/03/30	13	63.48	2	63.30	63.30	11	37,128	0.03%
2023/03/29	32	63.77	10	63.90	63.50	22	38,375	0.06%
2023/03/28	11	64.25	7	64.70	64.00	4	39,630	0.01%
2023/03/27	7	63.97	0	0.00	64.20	7	41,065	0.02%
2023/03/24	23	64.13	11	64.14	64.20	12	43,592	0.03%
2023/03/23	12.2	64.24	19	64.28	64.10	-6.9	43,772	-0.02%
2023/03/22	21.1	65.53	22	65.35	65.30	-0.9	43,827	0.00%
2023/03/21	20	65.48	10.1	65.35	65.10	9.9	44,274	0.02%
2023/03/20	15.4	66.13	13	65.97	65.80	2.4	44,251	0.01%
2023/03/17	34	65.14	4.1	65.23	65.40	29.9	44,367	0.07%
2023/03/16	37.4	65.55	74.6	65.06	64.70	-37.2	44,186	-0.08%
2023/03/15	60.2	68.04	39.9	67.23	66.50	20.3	43,768	0.05%
2023/03/14	64.6	67.75	49	67.72	67.50	15.6	43,133	0.04%
2023/03/13	99.2	68.90	46	69.05	69.10	53.2	42,354	0.13%
2023/03/10	218	68.58	83	69.54	68.70	135	41,250	0.33%	大買/鉅額交易
2023/03/09	12.2	66.71	13	67.17	67.00	-0.8	38,207	0.00%
2023/03/08	36.4	66.31	10.2	66.32	66.30	26.2	38,303	0.07%
2023/03/07	16	67.20	52	67.12	67.40	-36	38,327	-0.09%
2023/03/06	38.3	67.51	14	67.49	67.50	24.3	38,351	0.06%
2023/03/03	28	66.05	46	66.18	67.10	-18	38,223	-0.05%
2023/03/02	23.1	65.60	39.4	65.43	65.60	-16.4	37,646	-0.04%
2023/03/01	10.2	63.57	21	63.80	63.80	-10.8	37,249	-0.03%
2023/02/24	17	64.34	21.3	64.68	64.60	-4.3	37,154	-0.01%
2023/02/23	13.1	63.85	86	64.13	64.30	-72.9	36,786	-0.20%
2023/02/22	19	63.03	28	63.12	62.60	-9	36,541	-0.02%
2023/02/21	13	62.37	24.2	62.05	62.80	-11.2	36,156	-0.03%
2023/02/20	7	60.26	15.1	60.52	60.50	-8.1	36,047	-0.02%
2023/02/17	18.1	59.76	19	59.80	59.80	-0.9	36,564	0.00%
2023/02/16	1.1	60.22	9	60.28	60.30	-7.9	37,101	-0.02%
2023/02/15	10	60.31	2.2	60.12	60.00	7.8	38,017	0.02%
2023/02/14	14	60.41	22	60.59	60.70	-8	38,376	-0.02%
2023/02/13	26.7	59.16	7	59.16	59.00	19.7	38,820	0.05%
2023/02/10	31.9	60.96	9	60.71	60.60	22.9	39,575	0.06%
2023/02/09	7	61.86	2	61.75	61.70	5	39,863	0.01%
2023/02/08	1	61.90	5	62.00	61.80	-4	40,532	-0.01%
2023/02/07	9	61.76	7	61.90	61.70	2	40,938	0.00%
2023/02/06	23	61.99	6	61.88	61.70	17	41,610	0.04%
2023/02/03	14	63.99	9	64.07	63.60	5	41,807	0.01%
2023/02/02	10	63.29	12.1	63.28	63.50	-2.1	41,682	-0.01%
2023/02/01	9.2	62.47	5.2	62.89	62.40	4.1	41,946	0.01%
2023/01/31	8	62.17	16	62.22	62.50	-8	42,304	-0.02%
2023/01/30	14	61.41	4	61.63	61.30	10	42,519	0.02%
2023/01/17	6	61.90	2	61.80	62.00	4	42,507	0.01%
2023/01/16	29.1	61.11	41	61.04	61.10	-11.9	42,923	-0.03%
2023/01/13	16	62.05	2	61.90	61.90	14	42,948	0.03%
2023/01/12	15	62.37	4	62.30	62.00	11	43,652	0.03%
2023/01/11	5	63.88	0	63.50	63.20	5	43,990	0.01%
2023/01/10	12.5	63.32	44	63.20	62.90	-31.5	44,451	-0.07%
2023/01/09	11	63.16	29	63.18	63.30	-18	45,826	-0.04%
2023/01/06	7.1	63.59	0	0.00	63.60	7.1	46,392	0.02%
2023/01/05	34	63.96	4	64.10	63.70	30	46,811	0.06%
2023/01/04	11	64.14	9	64.12	63.50	2	47,306	0.00%
2023/01/03	28	64.86	3	64.70	64.60	25	47,512	0.05%
2022/12/30	25.1	65.70	13	65.80	65.50	12	47,447	0.03%
2022/12/29	36.3	64.39	20	64.24	64.80	16.3	47,766	0.03%
2022/12/28	6	64.73	8	64.38	63.90	-2	48,395	0.00%
2022/12/27	11.5	65.62	14	65.41	65.10	-2.5	48,879	-0.01%
2022/12/26	47	65.95	21	65.96	65.00	26	49,611	0.05%
2022/12/23	34	67.08	28	66.87	67.30	6	49,849	0.01%
2022/12/22	41.4	67.66	49.3	67.76	68.00	-7.9	49,962	-0.02%
2022/12/21	58	65.84	40.5	65.67	65.70	17.5	48,536	0.04%
2022/12/20	13	64.78	31	65.67	63.90	-18	48,045	-0.04%
2022/12/19	20	65.94	17	65.59	64.30	3	48,056	0.01%
2022/12/16	34	65.24	52.1	64.62	65.30	-18.1	47,130	-0.04%
2022/12/15	21	62.78	9	62.76	62.80	12	45,315	0.03%
2022/12/14	29	62.07	13	61.81	62.00	16	46,068	0.03%
2022/12/13	10.5	62.79	13	63.26	63.20	-2.5	46,340	-0.01%
2022/12/12	16	62.13	7	62.16	61.80	9	46,966	0.02%
2022/12/09	18	61.81	35	62.32	62.80	-17	47,494	-0.04%
2022/12/08	79	61.01	50.4	61.02	61.00	28.6	47,928	0.06%
2022/12/07	26.4	61.70	17	61.57	60.90	9.4	48,316	0.02%
2022/12/06	12.3	62.23	2	62.75	61.70	10.3	48,303	0.02%
2022/12/05	13	64.32	7.5	64.41	63.80	5.5	48,689	0.01%
2022/12/02	6	64.92	10	64.99	64.80	-4	49,137	-0.01%
2022/12/01	48	66.63	23	66.48	65.40	25	49,641	0.05%
2022/11/30	12	65.40	27	65.54	66.10	-15	49,206	-0.03%
2022/11/29	16	63.56	28	64.40	65.10	-12	49,503	-0.02%
2022/11/28	9	63.85	23	63.69	63.50	-14	50,617	-0.03%
2022/11/25	20	65.48	17	65.38	64.90	3	50,539	0.01%
2022/11/24	24.1	63.73	24	63.69	64.60	0.1	50,633	0.00%
2022/11/23	12	62.33	39	62.33	62.50	-27	50,427	-0.05%
2022/11/22	19	61.77	2	61.85	61.70	17	50,768	0.03%
2022/11/21	10	61.65	9	61.93	61.40	1	50,760	0.00%
2022/11/18	5.3	63.76	19	64.62	63.00	-13.7	50,662	-0.03%
2022/11/17	17	64.92	42.1	64.68	64.80	-25.1	50,562	-0.05%
2022/11/16	10	64.64	14	64.98	64.60	-4	50,600	-0.01%
2022/11/15	4.1	65.43	9	65.43	65.30	-4.9	50,611	-0.01%
2022/11/14	30.3	66.04	25	66.08	66.20	5.3	50,242	0.01%
2022/11/11	38.3	65.50	42.2	65.42	65.20	-3.9	49,814	-0.01%
2022/11/10	13.1	64.85	31.1	64.49	64.30	-18	49,247	-0.04%
2022/11/09	36	64.02	12	63.73	64.50	24	49,377	0.05%
2022/11/08	16	63.70	33.3	63.81	63.40	-17.3	49,893	-0.03%
2022/11/07	7	62.47	19	62.41	62.30	-12	49,150	-0.02%
2022/11/04	42	61.33	37	60.74	61.20	5	48,969	0.01%
2022/11/03	34	59.43	11.2	59.32	60.20	22.9	48,969	0.05%
2022/11/02	9	60.34	23	60.54	59.80	-14	49,333	-0.03%
2022/11/01	38	60.11	27.2	59.87	59.10	10.9	49,288	0.02%
2022/10/31	18	60.11	26	60.33	60.20	-8	49,669	-0.02%
2022/10/28	15.2	61.16	27.1	61.54	60.60	-11.9	49,591	-0.02%
2022/10/27	34	62.48	11	62.80	63.20	23	49,294	0.05%
2022/10/26	18	61.39	26	60.63	61.90	-8	49,355	-0.02%
2022/10/25	8	61.85	10.1	61.87	61.50	-2.1	49,192	0.00%
2022/10/24	16	63.04	27	63.18	62.10	-11	49,952	-0.02%
2022/10/21	16	61.57	16	61.06	61.00	0	49,859	0.00%
2022/10/20	32.1	59.61	19	60.05	61.80	13.1	49,937	0.03%
2022/10/19	24.3	63.09	54.4	63.20	63.00	-30.1	49,334	-0.06%
2022/10/18	42	61.59	66	61.93	61.90	-24	49,242	-0.05%
2022/10/17	43.1	59.18	27.1	58.58	60.00	16.1	49,301	0.03%
2022/10/14	9	61.59	27.1	62.82	62.80	-18.1	48,372	-0.04%
2022/10/13	16.1	59.76	52	60.30	59.30	-36	48,140	-0.07%
2022/10/12	44.2	61.73	26	61.61	61.60	18.2	48,515	0.04%
2022/10/11	10	64.35	24	63.86	63.70	-14	48,132	-0.03%
2022/10/07	4	65.15	22.3	65.40	65.10	-18.3	48,274	-0.04%
2022/10/06	11	63.90	16	64.21	65.00	-5	48,762	-0.01%
2022/10/05	5.3	65.19	16.1	64.88	64.70	-10.8	48,742	-0.02%
2022/10/04	66	63.99	40	63.66	63.80	26	48,954	0.05%
2022/10/03	47	63.29	52.3	63.63	63.50	-5.3	48,972	-0.01%
2022/09/30	50.1	60.45	46	58.77	61.50	4.1	49,276	0.01%
2022/09/29	38.1	61.01	50	61.06	59.90	-11.9	49,257	-0.02%
2022/09/28	31.2	61.52	27	60.84	60.30	4.2	49,185	0.01%
2022/09/27	12.6	63.12	41.6	63.11	63.80	-29	49,868	-0.06%
2022/09/26	27.4	62.93	136.5	62.30	61.60	-109.1	50,080	-0.22%	大賣/鉅額交易
2022/09/23	25	67.92	32	67.78	67.40	-7	50,087	-0.01%
2022/09/22	29.2	67.17	15.3	67.34	66.50	13.9	50,980	0.03%
2022/09/21	45.1	68.97	35.3	69.08	68.90	9.8	52,291	0.02%
2022/09/20	8	69.36	3	68.84	68.50	5	53,657	0.01%
2022/09/19	36.7	69.71	41	69.14	68.00	-4.3	54,545	-0.01%
2022/09/16	21	71.55	10.3	71.91	73.50	10.7	55,737	0.02%
2022/09/15	44	73.35	15.4	73.39	72.60	28.6	57,078	0.05%
2022/09/14	22	70.54	10.7	69.76	71.80	11.3	58,063	0.02%
2022/09/13	57	71.93	24.2	71.29	71.10	32.8	58,936	0.06%
2022/09/12	44	71.29	51.1	70.68	71.00	-7.1	60,447	-0.01%
2022/09/08	23.7	68.03	35	68.06	67.80	-11.3	60,618	-0.02%
2022/09/07	11.3	69.12	151	68.97	69.60	-139.7	60,925	-0.23%	大賣/鉅額交易
2022/09/06	44	71.05	18	71.42	70.60	26	60,618	0.04%
2022/09/05	71.2	71.19	35	70.94	70.80	36.2	60,842	0.06%
2022/09/02	130.1	73.01	255.1	72.87	71.10	-125	60,915	-0.21%	大買/大賣/鉅額交易
2022/09/01	18	77.46	25	77.26	76.80	-7	59,901	-0.01%
2022/08/31	22.4	77.90	264	77.75	78.90	-241.6	60,664	-0.40%	大賣/鉅額交易
2022/08/30	34	79.03	10	78.83	78.90	24	61,022	0.04%
2022/08/29	29.1	79.10	25.1	78.62	79.60	4.1	60,912	0.01%
2022/08/26	42.1	83.52	44.1	84.03	83.40	-2	60,860	0.00%
2022/08/25	33	82.95	50.5	83.47	83.40	-17.5	60,824	-0.03%
2022/08/24	14.2	82.42	50	82.04	82.10	-35.8	61,032	-0.06%
2022/08/23	16	83.26	8	83.06	83.00	8	61,445	0.01%
2022/08/22	21.3	84.16	43	83.74	83.60	-21.7	61,908	-0.04%
2022/08/19	7	86.39	17	86.72	86.40	-10	62,006	-0.02%
2022/08/18	4	86.60	6	86.78	86.50	-2	62,392	0.00%
2022/08/17	18	86.79	28.2	86.88	86.40	-10.2	62,883	-0.02%
2022/08/16	75.2	86.41	18	86.36	86.00	57.2	63,549	0.09%
2022/08/15	419.4	89.04	170	87.83	87.50	249.4	65,024	0.38%	大買/大賣/鉅額交易
2022/08/12	36.3	91.12	20	91.13	91.10	16.3	64,330	0.03%
2022/08/11	22	91.90	15	92.13	91.00	7	64,799	0.01%
2022/08/10	23.3	92.34	23.1	92.00	91.10	0.2	64,739	0.00%
2022/08/09	57.2	92.43	42.5	92.54	93.30	14.7	64,922	0.02%
2022/08/08	25.3	90.05	29	89.09	91.10	-3.7	65,189	-0.01%
2022/08/05	60	89.66	95.1	89.94	90.50	-35.1	64,822	-0.05%
2022/08/04	56	86.54	40	86.55	87.50	16	64,639	0.02%
2022/08/03	16.4	87.26	84	87.63	87.00	-67.6	64,774	-0.10%
2022/08/02	39.2	87.59	11	87.75	87.50	28.2	65,237	0.04%
2022/08/01	85	89.22	26	89.95	90.00	59	65,706	0.09%
2022/07/29	39	89.50	86.3	89.59	89.60	-47.3	66,156	-0.07%
2022/07/28	44	87.14	41.5	86.80	86.50	2.5	66,003	0.00%
2022/07/27	40.1	87.69	28.1	87.84	88.20	12.1	66,676	0.02%
2022/07/26	2	86.99	10	86.81	86.70	-8	66,726	-0.01%
2022/07/25	50	86.76	3	86.57	86.90	47	67,735	0.07%
2022/07/22	23.5	89.11	26.1	89.28	89.50	-2.6	67,498	0.00%
2022/07/21	26	87.88	43.4	88.08	88.30	-17.4	67,386	-0.03%
2022/07/20	31	87.73	52	88.11	86.60	-21	67,091	-0.03%
2022/07/19	82	87.23	80.1	87.07	87.80	1.9	67,290	0.00%
2022/07/18	105	86.43	110	86.52	85.60	-5	67,138	-0.01%	大買/大賣/
2022/07/15	145.5	86.30	98	86.13	86.00	47.5	67,442	0.07%	大買/
2022/07/14	115	86.63	34.1	86.47	87.50	81	67,226	0.12%	大買/
2022/07/13	24	85.22	35.1	85.11	83.90	-11.1	66,766	-0.02%
2022/07/12	69.5	83.26	133	82.41	82.10	-63.5	66,490	-0.10%	大賣/
2022/07/11	59	87.41	90.1	87.33	88.20	-31.1	65,798	-0.05%
2022/07/08	143.2	86.43	161.3	86.02	86.50	-18	65,521	-0.03%	大買/大賣/
2022/07/07	209	81.61	129	81.47	83.20	80	64,780	0.12%	大買/大賣/
2022/07/06	66.3	81.97	57.7	81.66	80.30	8.6	64,637	0.01%
2022/07/05	100.7	80.31	156.2	80.07	82.10	-55.5	64,396	-0.09%	大賣/
2022/07/04	92.3	78.10	32.1	78.22	78.20	60.3	63,460	0.10%
2022/07/01	56.8	80.62	52.5	79.93	77.80	4.3	63,137	0.01%
2022/06/30	59.2	82.74	95	82.29	82.30	-35.9	62,173	-0.06%
2022/06/29	95.7	87.26	57	86.59	85.50	38.7	61,324	0.06%
2022/06/28	374.3	88.68	175.1	89.64	91.70	199.3	59,592	0.33%	大買/大賣/鉅額交易
2022/06/27	115.6	85.75	55.2	85.94	86.10	60.4	57,684	0.10%	大買/
2022/06/24	124.6	99.71	165.1	99.19	98.30	-40.5	56,688	-0.07%	大買/大賣/
2022/06/23	102.6	98.31	72.1	98.30	96.20	30.6	55,115	0.06%	大買/
2022/06/22	76.2	103.59	74	104.47	101.00	2.2	54,660	0.00%
2022/06/21	44.4	110.56	48	110.74	109.50	-3.6	53,484	-0.01%
2022/06/20	55	112.29	207.1	115.02	111.50	-152.1	52,638	-0.29%	大賣/鉅額交易
2022/06/17	48	117.66	145	116.96	119.50	-97	51,241	-0.19%	大賣/
2022/06/16	201	117.72	297	119.39	117.00	-96	51,178	-0.19%	大買/大賣/
2022/06/15	6.4	123.45	87.1	122.79	122.00	-80.7	51,700	-0.16%
2022/06/14	27	120.91	196	119.89	123.50	-169	54,011	-0.31%	大賣/鉅額交易
2022/06/13	61.3	121.92	102	122.10	120.50	-40.7	58,139	-0.07%	大賣/
2022/06/10	48.1	125.23	20	125.60	126.00	28.1	62,125	0.05%
2022/06/09	81.2	126.72	39.1	126.98	126.50	42	64,603	0.07%
2022/06/08	20.2	129.37	33.1	129.67	130.00	-12.9	64,840	-0.02%
2022/06/07	3	126.83	18.6	127.43	127.00	-15.6	65,936	-0.02%
2022/06/06	16	127.16	33	127.61	126.50	-17	68,012	-0.03%
2022/06/02	3.6	126.22	22	126.34	126.50	-18.4	70,608	-0.03%
2022/06/01	7.1	125.86	20.2	126.35	126.00	-13.1	74,008	-0.02%
2022/05/31	66.2	124.91	33	124.39	124.50	33.2	78,382	0.04%
2022/05/30	57	127.21	36.4	126.99	127.00	20.6	79,315	0.03%
2022/05/27	15.3	127.39	29	127.33	128.00	-13.7	79,731	-0.02%
2022/05/26	25.6	126.71	5.4	127.31	125.50	20.2	80,643	0.03%
2022/05/25	29.1	125.85	70.4	126.33	127.00	-41.3	81,062	-0.05%
2022/05/24	20.1	126.69	38.3	126.72	125.00	-18.1	81,523	-0.02%
2022/05/23	60.6	125.53	236.4	125.34	127.00	-175.9	81,311	-0.22%	大賣/鉅額交易
2022/05/20	30.1	117.65	37	117.57	117.50	-7	80,820	-0.01%
2022/05/19	23.1	113.91	93	113.85	115.00	-69.9	81,893	-0.09%
2022/05/18	41.3	117.35	20	117.50	117.50	21.3	82,686	0.03%
2022/05/17	79.1	117.17	41	117.20	116.50	38.1	82,835	0.05%
2022/05/16	135.5	119.75	86	119.32	119.00	49.5	82,318	0.06%	大買/
2022/05/13	42	123.63	24	123.77	123.50	18	81,633	0.02%
2022/05/12	220.3	121.77	216	121.34	121.00	4.3	82,357	0.01%	大買/大賣/
2022/05/11	58.1	125.30	17.3	125.31	124.00	40.8	82,420	0.05%
2022/05/10	43	126.23	26.6	125.52	127.50	16.5	82,463	0.02%
2022/05/09	59	127.31	19.2	126.95	126.00	39.8	82,564	0.05%
2022/05/06	29.2	129.21	28.4	128.63	130.50	0.8	83,956	0.00%
2022/05/05	30.2	130.35	18.5	130.22	130.00	11.7	84,000	0.01%
2022/05/04	35.3	130.09	57.4	130.06	130.00	-22.1	83,662	-0.03%
2022/05/03	3	126.00	14	126.32	126.50	-11	83,182	-0.01%
2022/04/29	29.4	125.04	60	125.67	126.00	-30.6	83,396	-0.04%
2022/04/28	35.1	121.23	4	122.06	120.50	31.1	83,043	0.04%
2022/04/27	31.7	119.29	44.5	120.34	121.00	-12.8	83,084	-0.02%
2022/04/26	30	122.00	9	121.44	121.00	21	83,162	0.03%
2022/04/25	66.7	122.13	28	122.25	121.50	38.7	83,168	0.05%
2022/04/22	35.3	126.00	39.5	126.42	126.50	-4.2	82,614	-0.01%
2022/04/21	29	125.29	34.1	125.85	125.00	-5.1	82,619	-0.01%
2022/04/20	31.1	123.84	9	124.11	123.50	22.1	82,611	0.03%
2022/04/19	15	123.80	37.2	123.71	123.00	-22.2	82,899	-0.03%
2022/04/18	36.5	122.11	24	121.25	121.00	12.5	83,044	0.02%
2022/04/15	20.1	123.00	14.1	123.26	124.00	6	83,260	0.01%
2022/04/14	27.2	123.67	27	123.52	122.00	0.2	83,333	0.00%
2022/04/13	27	123.44	33.2	123.72	124.50	-6.2	83,224	-0.01%
2022/04/12	34.2	120.75	8	120.06	120.00	26.2	83,001	0.03%
2022/04/11	32.3	123.80	45	122.92	121.50	-12.7	82,677	-0.02%
2022/04/08	45	122.91	23.6	123.24	124.00	21.4	83,699	0.03%
2022/04/07	50.8	120.14	95	119.21	119.00	-44.2	84,236	-0.05%
2022/04/06	19.1	123.76	35	123.54	123.50	-15.9	83,973	-0.02%
2022/04/01	61.1	125.29	41.5	125.82	126.50	19.7	84,317	0.02%
2022/03/31	9.1	124.05	6	124.33	124.50	3.1	83,818	0.00%
2022/03/30	36.3	125.02	30	125.00	124.00	6.3	83,671	0.01%
2022/03/29	24.2	124.30	34	124.19	123.50	-9.8	83,578	-0.01%
2022/03/28	37.1	121.00	38.4	120.66	122.50	-1.3	83,389	0.00%
2022/03/25	142.2	123.40	71	123.44	122.00	71.2	83,417	0.09%	大買/
2022/03/24	56.6	128.92	15.1	128.70	128.00	41.5	82,453	0.05%
2022/03/23	35.1	130.64	67	130.12	130.50	-31.9	82,569	-0.04%
2022/03/22	44.5	130.44	38	130.82	129.50	6.5	82,630	0.01%
2022/03/21	36.2	130.76	72	130.72	131.50	-35.8	83,027	-0.04%
2022/03/18	125.3	130.24	115.2	129.95	130.00	10.1	83,743	0.01%	大買/大賣/
2022/03/17	126.1	130.70	105	130.91	133.00	21.1	83,304	0.03%	大買/大賣/
2022/03/16	262.6	129.83	449	129.14	127.00	-186.4	81,632	-0.23%	大買/大賣/鉅額交易
2022/03/15	257.5	132.99	120.4	132.45	130.00	137.1	77,870	0.18%	大買/大賣/鉅額交易
2022/03/14	135	131.24	159	131.12	132.50	-24	75,063	-0.03%	大買/大賣/
2022/03/11	78	125.08	102	125.36	125.50	-24	74,144	-0.03%	大賣/
2022/03/10	152.2	126.85	62.3	125.75	124.00	90	74,720	0.12%	大買/
2022/03/09	86.1	122.47	83	123.52	125.50	3.1	74,426	0.00%
2022/03/08	277.5	120.18	233.4	118.90	118.00	44.1	75,309	0.06%	大買/大賣/
2022/03/07	128.9	130.07	115.6	128.44	125.50	13.2	73,027	0.02%	大買/大賣/
2022/03/04	162.3	129.71	251.6	132.64	133.00	-89.3	70,755	-0.13%	大買/大賣/
2022/03/03	62.1	124.01	133.1	124.04	125.00	-71	67,329	-0.11%	大賣/
2022/03/02	36	120.74	54.1	120.70	120.50	-18.1	67,365	-0.03%
2022/03/01	48.2	119.11	55.2	119.69	120.50	-7	67,492	-0.01%
2022/02/25	17	115.68	23.3	115.85	115.50	-6.3	66,518	-0.01%
2022/02/24	25.5	112.93	27.3	113.62	112.50	-1.9	66,509	0.00%
2022/02/23	192	114.76	64.1	115.91	116.00	127.9	66,667	0.19%	大買/鉅額交易
2022/02/22	87.4	113.96	57.2	112.64	113.50	30.2	66,784	0.05%
2022/02/21	65.4	118.98	45	119.68	119.50	20.4	66,056	0.03%
2022/02/18	56.1	115.42	90.4	115.33	116.50	-34.3	65,633	-0.05%
2022/02/17	45.3	113.03	12.6	113.37	112.00	32.6	65,389	0.05%
2022/02/16	11	112.82	16.4	112.97	112.50	-5.4	65,849	-0.01%
2022/02/15	11	110.86	29.1	110.83	111.00	-18.1	67,216	-0.03%
2022/02/14	61.6	112.97	29.1	113.02	110.50	32.5	69,698	0.05%
2022/02/11	34.1	113.34	26	113.33	112.00	8.1	70,922	0.01%
2022/02/10	3	113.33	23	113.04	114.00	-20	73,391	-0.03%
2022/02/09	33.1	112.79	45	112.80	112.00	-12	75,972	-0.02%
2022/02/08	142.1	111.88	60.5	112.46	112.50	81.6	76,404	0.11%	大買/
2022/02/07	12	101.67	39	104.74	108.00	-27	75,977	-0.04%
2022/01/26	28	98.64	125	98.47	98.60	-97	77,797	-0.12%	大賣/
2022/01/25	30.3	96.37	24	96.76	95.10	6.3	78,903	0.01%
2022/01/24	24.1	97.64	92.9	98.46	99.90	-68.8	79,863	-0.09%
2022/01/21	154.8	99.70	115	100.12	99.00	39.8	81,531	0.05%	大買/大賣/
2022/01/20	11	104.14	13	104.65	104.00	-2	81,873	0.00%
2022/01/19	49.4	104.08	32	104.17	104.00	17.4	82,182	0.02%
2022/01/18	14	106.36	13.2	106.59	106.50	0.8	82,578	0.00%
2022/01/17	7.1	105.43	14.2	105.54	105.50	-7.1	84,025	-0.01%
2022/01/14	78.5	106.18	57.2	105.51	107.50	21.3	85,320	0.02%
2022/01/13	40.2	106.65	14	107.61	105.00	26.2	85,258	0.03%
2022/01/12	98.2	109.42	13	109.04	108.00	85.2	85,586	0.10%
2022/01/11	50.2	112.19	22	113.23	112.00	28.2	86,061	0.03%
2022/01/10	27	110.95	24	111.65	111.50	3	88,288	0.00%
2022/01/07	108.1	113.47	113.3	112.33	113.50	-5.2	88,943	-0.01%	大買/大賣/
2022/01/06	26	115.33	19	115.08	114.50	7	90,871	0.01%
2022/01/05	21	115.90	10	115.40	115.00	11	92,607	0.01%
2022/01/04	48	114.32	53	114.58	115.50	-5	94,435	-0.01%
2022/01/03	162	114.81	195	115.43	114.50	-33	95,492	-0.03%	大買/大賣/
2021/12/30	72.2	122.10	63	121.41	121.00	9.2	96,085	0.01%
2021/12/29	23	125.11	21	124.95	124.50	2	96,956	0.00%
2021/12/28	28	125.57	34.1	125.70	125.00	-6.1	99,686	-0.01%
2021/12/27	27	122.91	8.7	123.17	122.50	18.3	102,126	0.02%
2021/12/24	12	123.00	17	122.27	122.50	-5	104,474	0.00%
2021/12/23	21.1	123.05	29	124.53	122.50	-7.9	104,848	-0.01%
2021/12/22	28	125.27	24	124.38	124.00	4	105,445	0.00%
2021/12/21	12	123.38	31	124.61	125.50	-19	106,154	-0.02%
2021/12/20	21.2	122.22	10	123.25	122.00	11.2	106,601	0.01%
2021/12/17	26	123.58	50	124.51	123.50	-24	107,404	-0.02%
2021/12/16	16	122.97	49	124.00	122.00	-33	107,424	-0.03%
2021/12/15	58	121.57	36	121.78	122.50	22	107,772	0.02%
2021/12/14	124.6	123.04	36	121.31	120.00	88.6	108,598	0.08%	大買/
2021/12/13	25	127.52	68.1	128.04	127.50	-43.1	107,638	-0.04%
2021/12/10	35	125.37	60	124.66	124.00	-25	107,904	-0.02%
2021/12/09	37.5	127.88	32	127.52	128.50	5.5	108,286	0.01%
2021/12/08	42	128.33	45.1	129.47	127.00	-3	108,570	0.00%
2021/12/07	44.2	127.08	221.3	126.04	126.50	-177.1	108,326	-0.16%	大賣/鉅額交易
2021/12/06	79	125.86	129.3	126.18	125.50	-50.3	107,348	-0.05%	大賣/
2021/12/03	95.1	122.42	53.2	123.42	121.00	41.9	107,425	0.04%
2021/12/02	119.1	120.33	214.5	119.49	122.00	-95.4	108,920	-0.09%	大買/大賣/
2021/12/01	72	115.46	41	114.84	115.00	31	108,146	0.03%
2021/11/30	79.1	113.87	42.2	114.56	115.50	36.9	109,446	0.03%
2021/11/29	41	110.41	105	110.38	110.00	-64	110,108	-0.06%	大賣/
2021/11/26	93.1	110.42	46	109.97	108.50	47.1	111,251	0.04%
2021/11/25	133	114.70	70	114.34	114.50	63	111,468	0.06%	大買/
2021/11/24	35.2	111.00	35.2	111.30	111.00	0.1	111,235	0.00%
2021/11/23	58.1	111.51	75	111.69	111.00	-16.9	112,812	-0.01%
2021/11/22	36.2	110.87	36	111.19	110.50	0.1	114,198	0.00%
2021/11/19	51	109.34	54	108.50	107.50	-3	114,975	0.00%
2021/11/18	37	109.95	34.5	109.67	109.50	2.5	117,677	0.00%
2021/11/17	119	108.31	18	107.92	107.50	101	121,270	0.08%	大買/鉅額交易
2021/11/16	42.1	107.08	49	108.17	110.00	-6.9	123,103	-0.01%
2021/11/15	34	107.27	30.1	106.73	105.00	3.9	127,419	0.00%
2021/11/12	66	107.71	40	107.53	106.50	26	131,716	0.02%
2021/11/11	165	110.91	111.5	109.75	106.00	53.5	132,977	0.04%	大買/大賣/
2021/11/10	65	116.92	74	117.32	115.00	-9	135,003	-0.01%
2021/11/09	96	117.36	84.4	117.11	116.00	11.6	140,209	0.01%
2021/11/08	154.1	109.64	125.4	113.43	118.00	28.7	142,061	0.02%	大買/大賣/
2021/11/05	44	106.35	27	106.33	107.50	17	139,337	0.01%
2021/11/04	178	110.31	160	108.34	106.00	18	138,354	0.01%	大買/大賣/
2021/11/03	113	107.06	239.1	105.38	108.50	-126.1	136,510	-0.09%	大買/大賣/鉅額交易
2021/11/02	172	101.04	95	100.75	101.50	77	134,128	0.06%	大買/
2021/11/01	127	98.71	53	98.64	98.00	74	132,545	0.06%	大買/
2021/10/29	112	93.09	212	95.00	96.50	-100	131,175	-0.08%	大買/大賣/
2021/10/28	95	91.47	97	91.99	90.60	-2	129,241	0.00%
2021/10/27	77	89.50	35	89.39	89.30	42	128,450	0.03%
2021/10/26	67	90.28	79	89.40	90.40	-12	128,539	-0.01%
2021/10/25	34	88.50	57	88.34	89.50	-23	128,190	-0.02%
2021/10/22	143.1	86.72	111	86.98	85.10	32.1	134,285	0.02%	大買/大賣/
2021/10/21	42	89.54	49.6	90.12	89.30	-7.6	138,034	-0.01%
2021/10/20	58.6	89.00	76.2	90.07	88.30	-17.6	141,419	-0.01%
2021/10/19	100.2	89.41	129.6	89.05	88.00	-29.4	147,572	-0.02%	大賣/
2021/10/18	148	87.35	90.5	87.06	89.00	57.5	153,817	0.04%	大買/
2021/10/15	126	92.65	124	92.24	92.30	2	158,915	0.00%	大買/大賣/
2021/10/14	174	91.68	168.5	91.59	92.40	5.5	165,462	0.00%	大買/大賣/
2021/10/13	60.1	89.90	139	90.52	88.50	-78.9	169,792	-0.05%	大賣/
2021/10/12	142.2	88.89	322	89.96	87.40	-179.8	178,274	-0.10%	大買/大賣/鉅額交易
2021/10/08	78.1	97.19	75.1	96.60	96.80	3.1	182,954	0.00%
2021/10/07	103.5	98.90	185.1	97.49	98.50	-81.6	193,894	-0.04%	大買/大賣/
2021/10/06	141.2	95.70	187	95.97	92.50	-45.8	200,591	-0.02%	大買/大賣/
2021/10/05	162.5	94.63	124	96.73	98.20	38.5	207,184	0.02%	大買/大賣/
2021/10/04	113.1	99.90	184.8	99.46	97.20	-71.7	213,430	-0.03%	大買/大賣/
2021/10/01	141.4	111.11	205.7	110.55	108.00	-64.3	221,206	-0.03%	大買/大賣/
2021/09/30	39.1	117.82	21.5	119.42	119.50	17.7	228,637	0.01%
2021/09/29	72.3	117.77	40	117.53	116.50	32.3	234,860	0.01%
2021/09/28	182.2	119.97	51	119.64	119.00	131.2	235,128	0.06%	大買/鉅額交易
2021/09/27	175.6	127.23	159	127.55	124.50	16.6	235,404	0.01%	大買/大賣/
2021/09/24	49	126.35	85.8	125.88	126.50	-36.8	235,906	-0.02%
2021/09/23	24	121.25	32	122.42	121.50	-8	235,844	0.00%
2021/09/22	54.3	119.74	14	120.36	119.50	40.3	236,684	0.02%
2021/09/17	39	121.35	118.2	122.43	123.00	-79.2	237,068	-0.03%	大賣/
2021/09/16	48	119.52	17	119.12	118.00	31	236,470	0.01%
2021/09/15	52.2	117.92	60	118.08	121.50	-7.8	236,838	0.00%
2021/09/14	99.1	120.74	46	121.00	117.50	53.1	237,316	0.02%
2021/09/13	137	125.96	74	126.27	124.50	63	237,488	0.03%	大買/
2021/09/10	81	122.22	108.5	123.21	125.50	-27.5	246,873	-0.01%	大賣/
2021/09/09	46	121.26	75	119.58	121.50	-29	257,351	-0.01%
2021/09/08	106.5	120.55	50.1	120.74	122.00	56.4	263,381	0.02%	大買/
2021/09/07	106	120.03	144.4	120.03	120.50	-38.4	272,442	-0.01%	大買/大賣/
2021/09/06	149.1	115.50	61	116.92	113.00	88.1	276,298	0.03%	大買/
2021/09/03	263.3	121.94	80	120.99	120.50	183.3	281,059	0.07%	大買/鉅額交易
2021/09/02	148.6	125.04	53.2	125.30	126.00	95.3	284,216	0.03%	大買/
2021/09/01	144.4	126.95	172	127.60	125.00	-27.6	287,620	-0.01%	大買/大賣/
2021/08/31	125.1	134.38	74	132.56	133.50	51.1	289,436	0.02%	大買/
2021/08/30	62.1	137.87	16.1	137.97	136.00	46	296,177	0.02%
2021/08/27	63.2	137.27	47	137.72	137.00	16.2	301,757	0.01%
2021/08/26	98.1	137.13	92.5	138.21	140.00	5.6	307,355	0.00%
2021/08/25	36.6	135.34	112	135.35	138.50	-75.4	313,162	-0.02%	大賣/
2021/08/24	234	139.13	115.5	138.11	134.50	118.5	317,742	0.04%	大買/大賣/鉅額交易
2021/08/23	183.2	140.31	177.7	139.93	139.50	5.5	322,119	0.00%	大買/大賣/
2021/08/20	130	128.80	284	129.05	130.50	-154	325,644	-0.05%	大買/大賣/鉅額交易
2021/08/19	329.2	133.59	218	132.92	126.50	111.2	335,133	0.03%	大買/大賣/鉅額交易
2021/08/18	216.2	130.94	379.2	130.61	136.50	-163	341,307	-0.05%	大買/大賣/鉅額交易
2021/08/17	343.5	126.49	151.1	128.74	124.50	192.4	345,747	0.06%	大買/大賣/鉅額交易
2021/08/16	199.3	131.61	475	133.12	126.00	-275.8	353,207	-0.08%	大買/大賣/鉅額交易
2021/08/13	200.5	135.17	202.1	136.21	133.00	-1.6	356,926	0.00%	大買/大賣/
2021/08/12	112.2	126.77	212	128.51	133.50	-99.9	361,288	-0.03%	大買/大賣/
2021/08/11	9	123.33	4.5	125.67	125.00	4.5	362,298	0.00%
2021/08/10	50	129.58	9	130.44	130.00	41	366,350	0.01%
2021/08/09	4	134.00	2.3	134.64	132.50	1.7	375,355	0.00%
2021/08/06	4	131.87	53	132.17	131.00	-49	385,819	-0.01%
2021/08/05	1	125.50	18	127.58	125.50	-17	394,945	0.00%
2021/08/04	60.1	129.59	14.7	129.64	129.00	45.4	400,626	0.01%
2021/08/03	56	125.64	5.3	126.19	126.00	50.7	409,286	0.01%
2021/08/02	29	117.14	14.6	113.65	120.00	14.4	416,150	0.00%
2021/07/30	113.3	133.32	17	131.47	117.00	96.2	423,521	0.02%	大買/
2021/07/29	366	125.05	81.8	124.55	129.50	284.2	430,617	0.07%	大買/鉅額交易
2021/07/28	477.8	116.84	375.2	117.93	118.00	102.6	438,242	0.02%	大買/大賣/鉅額交易
2021/07/27	190.8	126.19	303.2	126.00	122.50	-112.5	443,452	-0.03%	大買/大賣/鉅額交易
2021/07/26	157.1	140.80	167.6	140.33	136.00	-10.4	443,188	0.00%	大買/大賣/
2021/07/23	305.6	143.18	265.6	143.45	145.50	40	444,634	0.01%	大買/大賣/
2021/07/22	457.6	142.47	390.5	144.35	140.50	67.1	444,272	0.02%	大買/大賣/
2021/07/21	487.1	165.17	318.3	163.05	153.50	168.8	443,347	0.04%	大買/大賣/鉅額交易
2021/07/20	288.9	175.76	332.6	175.65	170.50	-43.6	438,485	-0.01%	大買/大賣/
2021/07/19	326.6	192.29	312.2	191.12	188.00	14.4	437,498	0.00%	大買/大賣/
2021/07/16	546.2	188.88	407	188.12	188.00	139.2	431,890	0.03%	大買/大賣/鉅額交易
2021/07/15	365.4	174.23	415.3	175.78	179.00	-49.9	421,928	-0.01%	大買/大賣/
2021/07/14	484.6	169.19	885.1	164.85	163.00	-400.5	415,579	-0.10%	大買/大賣/鉅額交易
2021/07/13	460.4	186.60	283.4	186.28	176.00	177	404,074	0.04%	大買/大賣/鉅額交易
2021/07/12	424.4	200.26	543	201.10	195.50	-118.6	395,926	-0.03%	大買/大賣/鉅額交易
2021/07/09	520.1	207.57	308.2	206.40	195.50	211.9	387,845	0.05%	大買/大賣/鉅額交易
2021/07/08	424	211.48	759.2	209.22	216.50	-335.2	379,248	-0.09%	大買/大賣/鉅額交易
2021/07/07	428.7	216.62	412.8	220.69	210.00	15.9	368,918	0.00%	大買/大賣/
2021/07/06	268.2	211.81	302.6	209.12	216.50	-34.4	359,596	-0.01%	大買/大賣/
2021/07/05	64.3	189.80	76.2	192.63	197.00	-11.9	353,712	0.00%
2021/07/02	58.6	191.23	35.6	191.74	191.00	23	356,844	0.01%
2021/07/01	69.8	193.31	71	194.36	196.00	-1.2	356,879	0.00%
2021/06/30	119.3	172.85	114.1	176.08	182.50	5.3	356,519	0.00%	大買/大賣/
2021/06/29	170.5	167.66	65.3	164.74	166.00	105.2	356,354	0.03%	大買/鉅額交易
2021/06/28	144.9	159.93	96.6	163.77	166.00	48.3	356,036	0.01%	大買/
2021/06/25	176.2	150.85	78.1	151.08	151.00	98.1	355,308	0.03%	大買/
2021/06/24	66.1	145.09	85.1	143.87	149.00	-19	355,062	-0.01%
2021/06/23	219.3	144.66	76.4	141.80	139.50	142.9	354,532	0.04%	大買/鉅額交易
2021/06/22	163.4	157.86	163.2	160.38	154.50	0.1	353,074	0.00%	大買/大賣/
2021/06/21	469.4	157.64	534	158.64	158.50	-64.6	352,224	-0.02%	大買/大賣/
2021/06/18	545.1	146.52	607.7	146.70	149.50	-62.6	343,265	-0.02%	大買/大賣/
2021/06/17	345.1	131.76	345.1	131.91	140.50	-0.1	335,123	0.00%	大買/大賣/
2021/06/16	500.1	132.18	394.1	133.04	130.00	106	333,803	0.03%	大買/大賣/鉅額交易
2021/06/15	276.5	122.36	245.5	124.06	127.50	31	325,696	0.01%	大買/大賣/
2021/06/11	165.1	116.62	426.5	116.76	116.00	-261.4	322,158	-0.08%	大買/大賣/鉅額交易
2021/06/09	345	114.40	282.1	114.57	113.00	62.9	317,997	0.02%	大買/大賣/
2021/06/08	290	111.30	267	111.30	114.50	23	317,367	0.01%	大買/大賣/
2021/06/07	727.4	111.52	445	110.11	107.00	282.4	316,138	0.09%	大買/大賣/鉅額交易
2021/06/04	372.5	116.37	336	116.05	115.50	36.5	310,473	0.01%	大買/大賣/
2021/06/03	406	114.30	425.9	114.69	112.50	-19.9	305,815	-0.01%	大買/大賣/
2021/06/02	859.8	114.01	497.3	114.79	111.00	362.5	300,491	0.12%	大買/大賣/鉅額交易
2021/06/01	278	105.29	539.9	105.94	112.50	-261.8	294,111	-0.09%	大買/大賣/鉅額交易
2021/05/31	427.6	109.79	341.1	109.02	102.50	86.5	289,013	0.03%	大買/大賣/
2021/05/28	343	106.09	430.3	106.41	108.00	-87.3	284,171	-0.03%	大買/大賣/
2021/05/27	415.1	102.00	324.8	102.75	103.00	90.3	282,340	0.03%	大買/大賣/
2021/05/26	383.6	93.00	893.9	94.58	98.80	-510.3	273,176	-0.19%	大買/大賣/鉅額交易
2021/05/25	497.6	91.68	547.6	90.68	91.00	-50	264,602	-0.02%	大買/大賣/
2021/05/24	439.3	95.23	534	95.35	93.10	-94.7	258,762	-0.04%	大買/大賣/
2021/05/21	338	88.99	524	89.48	91.80	-186	254,732	-0.07%	大買/大賣/鉅額交易
2021/05/20	522.2	84.11	574.3	83.58	83.50	-52.1	249,501	-0.02%	大買/大賣/
2021/05/19	255.3	78.44	213	79.21	80.50	42.3	240,679	0.02%	大買/大賣/
2021/05/18	353	72.36	252	72.15	73.20	101	240,357	0.04%	大買/大賣/
2021/05/17	412.1	68.58	724.9	67.61	66.60	-312.8	239,398	-0.13%	大買/大賣/鉅額交易
2021/05/14	657	75.23	798.2	74.62	74.00	-141.1	231,834	-0.06%	大買/大賣/鉅額交易
2021/05/13	514.8	81.34	456.6	80.83	79.20	58.2	223,617	0.03%	大買/大賣/
2021/05/12	352.2	92.17	530.5	90.27	87.90	-178.3	219,837	-0.08%	大買/大賣/鉅額交易
2021/05/11	489.5	100.27	332.2	100.01	97.60	157.3	217,333	0.07%	大買/大賣/鉅額交易
2021/05/10	494.7	96.89	295.1	98.03	100.50	199.7	211,021	0.09%	大買/大賣/鉅額交易
2021/05/07	339	86.89	481.4	87.73	91.50	-142.4	205,669	-0.07%	大買/大賣/鉅額交易
2021/05/06	413	87.62	310	85.50	84.30	103	199,980	0.05%	大買/大賣/鉅額交易
2021/05/05	308.5	83.33	476.3	83.60	87.00	-167.8	194,188	-0.09%	大買/大賣/鉅額交易
2021/05/04	528.6	85.52	427.4	84.20	80.00	101.2	188,143	0.05%	大買/大賣/鉅額交易
2021/05/03	221	86.50	369.3	86.89	87.70	-148.3	178,164	-0.08%	大買/大賣/鉅額交易
2021/04/29	541.5	75.09	468.6	75.83	79.80	72.9	176,200	0.04%	大買/大賣/
2021/04/28	639.5	75.02	386.4	75.15	75.00	253.1	175,065	0.14%	大買/大賣/鉅額交易
2021/04/27	288	70.18	259.5	71.51	72.00	28.5	173,347	0.02%	大買/大賣/
2021/04/26	113	64.86	76	65.88	66.40	37	173,132	0.02%	大買/
2021/04/23	435	58.83	436	59.46	60.40	-1	171,013	0.00%	大買/大賣/
2021/04/22	51	64.22	32	62.16	59.60	19	164,496	0.01%
2021/04/21	2	60.55	114.1	62.19	62.70	-112.1	164,016	-0.07%	大賣/鉅額交易
2021/04/20	62	55.10	24.1	56.07	57.00	37.9	164,103	0.02%
2021/04/19	15	54.98	36	54.99	55.00	-21	164,405	-0.01%
2021/04/16	55	47.25	12.1	49.18	50.60	42.9	164,100	0.03%
2021/04/15	325	47.29	50.5	46.31	46.70	274.5	164,510	0.17%	大買/鉅額交易
2021/04/14	18	45.04	54	45.43	45.50	-36	164,583	-0.02%
2021/04/13	17	46.21	5	46.60	44.80	12	164,633	0.01%
2021/04/12	17	46.10	13	45.66	46.10	4	164,629	0.00%
2021/04/09	17	41.94	172.6	42.05	42.75	-155.6	165,508	-0.09%	大賣/鉅額交易
2021/04/08	311	46.74	147.9	46.42	46.20	163.1	166,041	0.10%	大買/大賣/鉅額交易
2021/04/07	169	45.54	37	45.92	46.35	132	163,315	0.08%	大買/鉅額交易
2021/04/06	85	41.23	58	43.75	44.15	27	167,064	0.02%
2021/04/01	44	39.33	97.6	39.45	40.15	-53.6	166,929	-0.03%
2021/03/31	23	37.31	37	37.33	37.70	-14	168,610	-0.01%
2021/03/30	65	35.18	65	34.98	35.40	0	170,852	0.00%
2021/03/29	48.8	35.16	50	35.29	35.25	-1.2	173,799	0.00%
2021/03/26	18	33.26	35	33.60	34.00	-17	177,613	-0.01%
2021/03/25	79	32.91	26	32.77	32.50	53	180,526	0.03%
2021/03/24	80	33.63	44	33.32	33.80	36	183,190	0.02%
2021/03/23	86	34.29	153	33.95	33.50	-67	183,605	-0.04%	大賣/
2021/03/22	204	35.64	200.4	35.73	35.85	3.6	183,839	0.00%	大買/大賣/
2021/03/19	192.7	32.30	205	32.51	32.60	-12.3	183,461	-0.01%	大買/大賣/
2021/03/18	267	31.53	303.3	31.64	31.90	-36.3	179,519	-0.02%	大買/大賣/
2021/03/17	287	30.91	153.4	30.97	31.30	133.6	178,101	0.07%	大買/大賣/鉅額交易
2021/03/16	394	30.59	112	30.47	30.05	282	175,723	0.16%	大買/大賣/鉅額交易
2021/03/15	277.2	30.45	330	30.47	31.30	-52.8	173,929	-0.03%	大買/大賣/
2021/03/12	338.2	29.36	258.9	29.31	29.15	79.3	171,598	0.05%	大買/大賣/
2021/03/11	132	28.40	260	28.74	28.10	-128	167,339	-0.08%	大買/大賣/鉅額交易
2021/03/10	201.2	28.12	93	28.15	28.00	108.2	164,597	0.07%	大買/鉅額交易
2021/03/09	40	26.96	60.1	27.14	27.60	-20.1	162,088	-0.01%
2021/03/08	191	27.10	26	26.96	26.80	165	160,756	0.10%	大買/鉅額交易
2021/03/05	94	26.47	54	26.52	26.05	40	159,337	0.03%
2021/03/04	57	26.97	55	27.03	26.60	2	158,383	0.00%
2021/03/03	116	27.14	53	26.99	27.60	63	157,418	0.04%	大買/
2021/03/02	583	28.05	112	27.60	27.10	471	155,628	0.30%	大買/大賣/鉅額交易
2021/02/26	156	28.20	114	28.46	29.00	42	151,002	0.03%	大買/大賣/
2021/02/25	110	28.79	225	28.74	28.50	-115	148,592	-0.08%	大買/大賣/鉅額交易
2021/02/24	420	28.58	152	28.79	27.90	268	146,173	0.18%	大買/大賣/鉅額交易
2021/02/23	270	29.10	347.2	28.80	28.25	-77.2	142,744	-0.05%	大買/大賣/
2021/02/22	215	27.80	281.3	28.05	28.15	-66.3	136,924	-0.05%	大買/大賣/
2021/02/19	202.5	25.06	441	25.15	25.60	-238.5	134,800	-0.18%	大買/大賣/鉅額交易
2021/02/18	267.8	24.90	368	25.46	25.55	-100.2	132,533	-0.08%	大買/大賣/
2021/02/17	99	22.95	73	23.08	23.65	26	127,312	0.02%
2021/02/05	73	21.81	53	21.58	21.50	20	124,684	0.02%
2021/02/04	109	21.65	132	21.90	21.95	-23	124,262	-0.02%	大買/大賣/
2021/02/03	478.5	21.72	104	21.59	21.60	374.5	123,587	0.30%	大買/大賣/鉅額交易
2021/02/02	74	20.09	94	20.51	20.95	-20	119,774	-0.02%
2021/02/01	97.1	19.24	68	19.23	19.05	29.1	118,145	0.02%
2021/01/29	139.7	20.41	133	19.78	19.75	6.7	116,569	0.01%	大買/大賣/
2021/01/28	42	20.87	48.2	20.91	20.70	-6.2	115,488	-0.01%
2021/01/27	149	21.37	31	21.07	20.80	118	114,260	0.10%	大買/鉅額交易
2021/01/26	87	22.31	116	21.75	21.60	-29	112,583	-0.03%	大賣/
2021/01/25	148	23.22	60	23.12	23.00	88	110,642	0.08%	大買/
2021/01/22	147	21.71	76	21.76	22.60	71	108,188	0.07%	大買/
2021/01/21	55.1	21.26	118.7	21.25	20.85	-63.6	105,576	-0.06%	大賣/
2021/01/20	217.1	20.75	119	21.03	20.20	98.1	101,734	0.10%	大買/大賣/
2021/01/19	390	24.34	35	23.67	21.85	355	97,764	0.36%	大買/鉅額交易
2021/01/18	5	21.30	27	22.05	23.80	-22	93,141	-0.02%
2021/01/15	1	23.35	0	0.00	23.35	1	92,675	0.00%
2021/01/14	1	25.90	11	24.86	25.90	-10	92,322	-0.01%
2021/01/13	0	0.00	47	25.36	24.00	-47	91,662	-0.05%
2021/01/12	9	25.77	16	26.14	25.70	-7	90,925	-0.01%
2021/01/11	1	28.30	3	28.40	28.55	-2	90,036	0.00%
2021/01/08	5	26.76	46	26.34	27.30	-41	89,573	-0.05%
2021/01/07	18	25.95	8	25.95	25.95	10	88,545	0.01%
2021/01/06	5	29.18	70	29.92	28.80	-65	87,849	-0.07%
2021/01/05	3	31.07	105	30.39	32.00	-102	87,095	-0.12%	大賣/鉅額交易
2021/01/04	80	31.22	16.8	31.90	32.15	63.2	86,404	0.07%
2020/12/31	46	28.14	55.3	28.23	29.25	-9.3	84,864	-0.01%
2020/12/30	84.2	27.38	76	26.30	27.50	8.2	83,413	0.01%
2020/12/29	132.6	27.71	444	27.52	27.90	-311.5	81,779	-0.38%	大買/大賣/鉅額交易
2020/12/28	55	24.67	45	25.40	25.40	10	76,844	0.01%
2020/12/25	34	22.94	371	23.09	23.10	-337	75,571	-0.45%	大賣/鉅額交易
2020/12/24	232.4	20.52	252.4	20.72	21.00	-20	72,724	-0.03%	大買/大賣/
2020/12/23	233	18.77	216.3	19.05	20.40	16.7	69,285	0.02%	大買/大賣/
2020/12/22	531.1	19.13	286	19.10	18.55	245.1	65,900	0.37%	大買/大賣/鉅額交易
2020/12/21	106	17.88	178	18.79	18.95	-72	61,267	-0.12%	大買/大賣/
2020/12/18	48	16.56	214	16.60	17.25	-166	57,813	-0.29%	大賣/鉅額交易
2020/12/17	506	15.61	57	15.64	15.70	449	54,615	0.82%	大買/鉅額交易
2020/12/16	133	15.69	168	15.79	15.85	-35	53,429	-0.07%	大買/大賣/
2020/12/15	136	15.75	249.5	15.57	15.55	-113.5	51,443	-0.22%	大買/大賣/鉅額交易
2020/12/14	19	14.04	87.1	14.65	15.05	-68.1	47,680	-0.14%
2020/12/11	128	13.97	56	14.12	13.70	72	45,914	0.16%	大買/
2020/12/10	112	14.45	76	14.39	14.35	36	44,395	0.08%	大買/
2020/12/09	261	14.29	80	14.35	14.40	181	43,318	0.42%	大買/鉅額交易
2020/12/08	287	13.82	79	13.82	14.05	208	41,790	0.50%	大買/鉅額交易
2020/12/07	69	12.79	172	12.78	12.85	-103	39,863	-0.26%	大賣/鉅額交易
2020/12/04	72	12.73	51.3	12.79	12.85	20.7	39,614	0.05%
2020/12/03	39	12.94	5	12.93	12.75	34	39,836	0.09%
2020/12/02	359	12.94	353	12.90	12.90	6	39,983	0.02%	大買/大賣/
2020/12/01	85	12.84	80	13.06	13.05	5	39,773	0.01%
2020/11/30	309	13.56	266	13.26	13.25	43	39,186	0.11%	大買/大賣/
2020/11/27	309	13.50	16	13.58	13.60	293	38,799	0.76%	大買/鉅額交易
2020/11/26	180	13.62	66	13.66	13.55	114	39,024	0.29%	大買/鉅額交易
2020/11/25	74	13.32	218	13.41	13.60	-144	37,940	-0.38%	大賣/鉅額交易
2020/11/24	61.1	13.28	246	13.06	13.05	-184.9	36,503	-0.51%	大賣/鉅額交易
2020/11/23	100	12.96	87.2	12.96	13.00	12.8	36,077	0.04%
2020/11/20	357	12.68	355	12.77	12.80	2	36,061	0.01%	大買/大賣/
2020/11/19	86	12.80	56	12.75	12.75	30	35,891	0.08%
2020/11/18	318	12.61	365	12.92	13.00	-47	35,285	-0.13%	大買/大賣/
2020/11/17	300	12.30	207	12.53	12.50	93	34,088	0.27%	大買/大賣/
2020/11/16	21	12.53	6	12.54	12.50	15	33,507	0.04%
2020/11/13	22	12.49	519	12.55	12.50	-497	32,987	-1.51%	大賣/鉅額交易
2020/11/12	303	12.73	12	12.44	12.35	291	32,192	0.90%	大買/鉅額交易
2020/11/11	372	13.05	243	13.50	13.55	129	31,069	0.42%	大買/大賣/鉅額交易
2020/11/10	217	13.78	227	13.62	13.60	-10	29,680	-0.03%	大買/大賣/
2020/11/09	66	13.75	109	13.93	14.10	-43	27,977	-0.15%	大賣/
2020/11/06	177	12.38	23	12.68	12.90	154	26,436	0.58%	大買/鉅額交易
2020/11/05	89	12.16	48	12.25	12.25	41	25,773	0.16%
2020/11/04	3	12.03	14	12.07	12.50	-11	25,082	-0.04%
2020/11/03	121	11.67	9	11.72	11.75	112	24,036	0.47%	大買/鉅額交易
2020/11/02	4	11.78	1	11.60	11.60	3	23,624	0.01%
2020/10/30	111	11.39	206	11.55	11.50	-95	23,097	-0.41%	大買/大賣/
2020/10/29	224	11.55	207	11.13	11.60	17	22,271	0.08%	大買/大賣/
2020/10/28	320	11.68	237.7	11.45	11.45	82.3	21,599	0.38%	大買/大賣/
2020/10/27	166	11.66	31	11.74	12.00	135	20,898	0.65%	大買/鉅額交易
2020/10/26	2	11.93	53	12.06	12.10	-51	19,703	-0.26%
2020/10/23	135	10.51	8	10.89	11.00	127	17,875	0.71%	大買/鉅額交易
2020/10/22	0	0.00	43	10.45	10.45	-43	17,349	-0.25%
2020/10/21	0	0.00	84	10.55	10.55	-84	17,269	-0.49%
2020/10/20	1	10.60	91	10.51	10.60	-90	17,162	-0.52%
2020/10/19	6	10.58	0	0.00	10.45	6	16,970	0.04%
2020/10/16	0	0.00	7	10.47	10.40	-7	16,824	-0.04%
2020/10/15	70	10.40	21	10.35	10.40	49	16,513	0.30%
2020/10/14	50	10.07	43	10.20	10.20	7	16,227	0.04%
2020/10/13	55	10.06	69	10.23	10.25	-14	16,135	-0.09%
2020/10/12	5	10.15	1	9.98	10.00	4	15,831	0.03%
2020/10/08	70	10.08	74	10.05	10.05	-4	15,745	-0.03%
2020/10/07	27	10.23	26	10.20	10.20	1	15,616	0.01%
2020/10/06	28	10.08	45	10.04	10.15	-17	15,419	-0.11%
2020/10/05	20	9.90	15	9.99	10.15	5	15,248	0.03%
2020/09/30	23	9.69	6	9.71	9.70	17	14,969	0.11%
2020/09/29	21	9.60	14	9.75	9.61	7	14,902	0.05%
2020/09/28	100	9.43	21	9.50	9.45	79	14,780	0.53%
2020/09/25	99	9.53	21	9.14	9.75	78	14,620	0.53%
2020/09/24	0	0.00	77	9.05	9.01	-77	14,303	-0.54%
2020/09/23	11	9.55	13	9.76	9.44	-2	14,123	-0.01%
2020/09/22	53	9.93	0	0.00	9.97	53	13,868	0.38%
2020/09/21	1	9.89	0	0.00	9.88	1	13,649	0.01%
2020/09/18	30	9.88	3	9.89	9.88	27	13,530	0.20%
2020/09/17	13	9.96	6	9.91	9.91	7	13,429	0.05%
2020/09/16	3	9.93	1	9.96	9.81	2	13,283	0.02%
2020/09/15	2	10.10	12	10.15	10.20	-10	12,987	-0.08%
2020/09/14	14	10.22	33	10.19	10.10	-19	12,854	-0.15%
2020/09/11	2	10.35	2	10.38	10.20	0	12,460	0.00%
2020/09/10	11	11.15	15	11.15	10.95	-4	11,789	-0.03%
2020/09/09	7	11.21	2	11.18	11.30	5	11,470	0.04%
2020/09/08	13.1	11.40	34	11.39	11.25	-20.9	11,174	-0.19%
2020/09/07	16.7	11.88	14.1	11.94	11.95	2.7	10,524	0.03%
2020/09/04	7	10.90	32.3	11.24	11.50	-25.3	9,850	-0.26%
2020/09/03	11	10.97	37	11.01	11.05	-26	9,363	-0.28%
2020/09/02	32	10.64	26	10.54	11.00	6	8,900	0.07%
2020/09/01	53	10.58	66	10.77	10.60	-13	8,377	-0.16%
2020/08/31	52	9.85	1	10.10	10.10	51	7,563	0.67%
2020/08/28	19	9.26	6	9.36	9.21	13	7,152	0.18%
2020/08/27	19	9.36	18	9.38	9.36	1	6,942	0.01%
2020/08/26	77	9.48	56	9.50	9.61	21	6,374	0.33%
2020/08/25	40	8.50	6.8	8.61	8.74	33.2	5,435	0.61%
2020/08/24	0	0.00	1	7.78	7.95	-1	5,058	-0.02%
2020/08/21	0	0.00	6	7.92	7.84	-6	4,964	-0.12%
2020/08/20	9	7.75	65	7.59	7.67	-56	4,796	-1.17%
2020/08/19	45	8.27	0	0.00	8.24	45	4,517	1.00%
2020/08/18	35	8.33	20.5	8.47	8.43	14.5	4,353	0.33%
2020/08/17	30.1	8.71	22	8.48	8.62	8.1	4,208	0.19%
2020/08/14	22	8.60	13	8.63	8.59	9	3,969	0.23%
2020/08/13	0	0.00	2	8.06	7.89	-2	3,491	-0.06%
2020/08/12	22	7.35	4	7.43	7.69	18	3,270	0.55%
2020/08/11	1	7.55	87.3	7.46	7.81	-86.3	2,909	-2.97%
2020/08/10	0	0.00	127.2	6.80	7.10	-127.2	2,437	-5.22%	大賣/鉅額交易
2020/08/07	76	6.47	0	0.00	6.46	76	2,182	3.48%
2020/08/06	45	6.50	141	6.46	6.38	-96	2,167	-4.43%	大賣/
2020/08/05	0	0.00	42	6.26	6.25	-42	2,134	-1.97%
2020/08/03	0	0.00	5	6.41	6.29	-5	2,165	-0.23%
2020/07/31	0	0.00	62	6.32	6.31	-62	2,161	-2.87%
2020/07/28	3	6.10	0	0.00	6.06	3	2,287	0.13%
2020/07/27	19	6.23	0	0.00	6.10	19	2,422	0.78%
2020/07/24	50	6.26	0	0.00	6.25	50	2,663	1.88%
2020/07/23	60	6.35	0.4	6.35	6.37	59.6	2,817	2.11%
2020/07/22	27	6.39	10	6.37	6.39	17	2,900	0.59%
2020/07/21	0	0.00	22	6.37	6.34	-22	2,904	-0.76%
2020/07/20	16	6.27	0	0.00	6.28	16	2,912	0.55%
2020/07/17	8	6.33	9	6.41	6.31	-1	2,923	-0.03%
2020/07/16	0	0.00	1	6.40	6.42	-1	2,964	-0.03%
2020/07/14	3	6.36	0	0.00	6.34	3	2,985	0.10%
2020/07/13	1	6.42	0	0.00	6.40	1	3,002	0.03%
2020/07/10	1	6.45	0	0.00	6.40	1	3,122	0.03%
2020/07/09	126	6.58	110	6.66	6.57	16	3,114	0.51%	大買/大賣/
2020/07/08	0	0.00	93	6.67	6.65	-93	3,117	-2.98%
2020/07/07	50	6.51	0	0.00	6.53	50	3,110	1.61%
2020/07/06	211	6.54	5	6.52	6.56	206	3,153	6.53%	大買/鉅額交易
2020/07/03	2	6.53	198	6.51	6.51	-196	3,160	-6.20%	大賣/鉅額交易
2020/07/02	198	6.42	0	0.00	6.45	198	3,143	6.30%	大買/鉅額交易
2020/06/22	0	0.00	10	6.64	6.59	-10	3,167	-0.32%
2020/06/16	10	6.58	10	6.56	6.59	0	3,225	0.00%
2020/06/12	10	6.36	10	6.41	6.42	0	3,323	0.00%
2020/06/11	15	6.61	0	0.00	6.54	15	3,348	0.45%
2020/06/08	0	0.00	0.3	6.80	6.85	-0.3	3,438	-0.01%
2020/06/05	0	0.00	45	6.84	6.85	-45	3,400	-1.32%
2020/06/04	0	0.00	15	6.69	6.65	-15	3,340	-0.45%
2020/06/03	0	0.00	5	6.64	6.61	-5	3,330	-0.15%
2020/06/01	0	0.00	22	6.59	6.59	-22	3,311	-0.66%
2020/05/29	3	6.50	19	6.63	6.50	-16	3,313	-0.48%
2020/05/28	0	0.00	115	6.61	6.53	-115	3,287	-3.50%	大賣/鉅額交易
2020/05/27	0	0.00	85	6.59	6.59	-85	3,283	-2.59%
2020/05/26	0	0.00	5	6.61	6.61	-5	3,299	-0.15%
2020/05/22	50	6.69	50	6.80	6.68	0	3,282	0.00%
2020/05/21	0	0.00	211	6.79	6.83	-211	3,236	-6.52%	大賣/鉅額交易
2020/05/19	0	0.00	35	6.46	6.45	-35	3,125	-1.12%
2020/05/18	2	6.32	0	0.00	6.36	2	3,153	0.06%
2020/05/15	10	6.32	0	0.00	6.32	10	3,201	0.31%
2020/05/14	0	0.00	1	6.49	6.39	-1	3,195	-0.03%
2020/05/11	0	0.00	16	6.46	6.45	-16	3,139	-0.51%
2020/05/08	0	0.00	1	6.35	6.37	-1	3,119	-0.03%
2020/05/07	0	0.00	15	6.42	6.38	-15	3,107	-0.48%
2020/05/06	15	6.33	0	0.00	6.36	15	3,106	0.48%
2020/05/05	28	6.42	13	6.63	6.43	15	3,090	0.49%
2020/05/04	56	6.55	43	6.64	6.57	13	3,036	0.43%
2020/04/30	2	6.63	344	6.77	6.77	-342	2,983	-11.46%	大賣/鉅額交易
2020/04/29	52	6.55	56	6.72	6.79	-4	2,847	-0.14%
2020/04/28	1	6.25	38	6.00	6.25	-37	2,604	-1.42%
2020/04/27	20	5.61	16	5.61	5.69	4	2,507	0.16%
2020/04/22	5	5.32	5	5.39	5.40	0	2,438	0.00%
2020/04/21	11	5.42	6	5.51	5.40	5	2,429	0.21%
2020/04/20	0	0.00	10	5.43	5.45	-10	2,367	-0.42%
2020/04/17	0	0.00	3	5.48	5.41	-3	2,346	-0.13%
2020/04/16	2	5.37	2	5.42	5.41	0	2,311	0.00%
2020/04/15	10	5.47	24	5.50	5.47	-14	2,279	-0.61%
2020/04/14	16	5.40	2	5.42	5.42	14	2,146	0.65%
2020/04/13	8	5.38	0	0.00	5.36	8	2,122	0.38%
2020/04/10	6	5.45	12	5.44	5.50	-6	2,095	-0.29%
2020/04/09	25	5.40	0	0.00	5.45	25	2,081	1.20%
2020/04/08	14	5.17	6	5.22	5.24	8	2,024	0.40%
2020/03/31	60	5.13	60	5.08	5.08	0	1,968	0.00%
2020/03/27	4	5.23	6	5.17	5.18	-2	1,934	-0.10%
2020/03/26	0	0.00	15	5.25	5.25	-15	1,915	-0.78%
2020/03/25	30	5.20	6	5.14	5.15	24	1,919	1.25%
2020/03/24	5	5.00	0	0.00	4.97	5	1,886	0.27%
2020/03/23	0	0.00	15	4.90	4.89	-15	1,867	-0.80%
2020/03/20	87	5.04	10	4.99	5.02	77	1,848	4.17%
2020/03/19	0	0.00	30	4.80	4.73	-30	1,814	-1.65%
2020/03/18	44	4.92	50	5.01	4.96	-6	1,726	-0.35%
2020/03/17	3	5.00	40	5.00	4.95	-37	1,673	-2.21%
2020/03/16	23	5.47	44.6	5.40	5.20	-21.6	1,616	-1.34%
2020/03/13	13	5.59	3	5.69	5.68	10	1,559	0.64%
2020/03/12	4	6.43	10	6.20	6.19	-6	1,480	-0.41%
2020/03/11	1	6.60	0	0.00	6.55	1	1,429	0.07%
2020/03/10	2	6.47	24.1	6.55	6.63	-22.1	1,424	-1.55%
2020/03/09	8	6.64	5	6.64	6.58	3	1,399	0.21%
2020/03/06	1	6.82	0	0.00	6.81	1	1,388	0.07%
2020/03/05	1	6.87	0	0.00	6.90	1	1,435	0.07%
2020/03/04	5	6.72	5	6.81	6.86	0	1,474	0.00%
2020/03/03	16	6.79	2	6.89	6.78	14	1,473	0.95%
2020/03/02	5	6.76	5	6.75	6.77	0	1,476	0.00%
2020/02/27	6	6.86	10	6.85	6.93	-4	1,465	-0.27%
2020/02/26	5	6.87	5	6.85	6.85	0	1,428	0.00%
2020/02/25	1	6.86	0	0.00	6.91	1	1,418	0.07%
2020/02/24	1	6.96	84	7.02	6.94	-83	1,416	-5.86%
2020/02/21	7	7.14	6	7.10	7.09	1	1,409	0.07%
2020/02/20	0	0.00	86	7.14	7.14	-86	1,411	-6.09%
2020/02/19	2	7.11	88	7.14	7.21	-86	1,463	-5.88%
2020/02/18	0	0.00	159	6.91	6.99	-159	1,442	-11.03%	大賣/鉅額交易
2020/02/17	14	6.57	0	0.00	6.60	14	1,416	0.99%
2020/02/14	10	6.59	0	0.00	6.58	10	1,406	0.71%
2020/02/13	0	0.00	1	6.63	6.60	-1	1,418	-0.07%
2020/02/07	136	6.60	0	0.00	6.58	136	1,400	9.71%	大買/鉅額交易
2020/02/06	72	6.66	6	6.64	6.68	66	1,384	4.77%
2020/02/05	0	0.00	20	6.54	6.52	-20	1,368	-1.46%
2020/02/04	27	6.45	48	6.49	6.49	-21	1,359	-1.54%
2020/02/03	20	6.46	10	6.44	6.46	10	1,344	0.74%
2020/01/31	16	6.59	16	6.75	6.77	0	1,323	0.00%
2020/01/30	37	6.74	27	6.78	6.67	10	1,298	0.77%
2020/01/20	5	7.20	0	0.00	7.18	5	1,228	0.41%
2020/01/16	0	0.00	8	7.28	7.27	-8	1,205	-0.66%
2020/01/14	0	0.00	3	7.25	7.22	-3	1,213	-0.25%
2020/01/10	15	7.22	0	0.00	7.23	15	1,220	1.23%
2020/01/08	0	0.00	1	7.20	7.20	-1	1,231	-0.08%
2020/01/06	0	0.00	2	7.32	7.26	-2	1,267	-0.16%
2020/01/03	0	0.00	100	7.31	7.32	-100	1,281	-7.80%
2019/12/31	0	0.00	3	7.17	7.21	-3	1,274	-0.24%
2019/12/26	23	7.26	0	0.00	7.23	23	1,284	1.79%
2019/12/25	11	7.24	0	0.00	7.24	11	1,294	0.85%
2019/12/24	16	7.26	0	0.00	7.23	16	1,313	1.22%
2019/12/20	5	7.35	0	0.00	7.23	5	1,330	0.38%
2019/12/19	23	7.33	0	0.00	7.31	23	1,311	1.75%
2019/12/18	12	7.32	0	0.00	7.37	12	1,312	0.91%
2019/12/13	0	0.00	21	7.27	7.26	-21	1,315	-1.60%
2019/12/12	0	0.00	5	7.29	7.27	-5	1,327	-0.38%
2019/12/05	17	7.42	0	0.00	7.41	17	1,316	1.29%
2019/12/03	6	7.45	28	7.48	7.50	-22	1,315	-1.67%
2019/12/02	11	7.35	21	7.44	7.52	-10	1,310	-0.76%
2019/11/29	23	7.16	39	7.31	7.29	-16	1,256	-1.27%
2019/11/28	3	7.07	0	0.00	7.09	3	1,212	0.25%
2019/11/27	8	7.08	0	0.00	7.10	8	1,206	0.66%
2019/11/21	32	7.01	0	0.00	7.02	32	1,193	2.68%
2019/11/20	10	6.98	7	7.06	7.03	3	1,195	0.25%
2019/11/19	33	7.02	0	0.00	7.02	33	1,182	2.79%
2019/11/18	10	7.02	50	7.01	7.07	-40	1,194	-3.35%
2019/11/15	18	7.22	39	7.27	7.22	-21	1,151	-1.82%
2019/11/13	20	7.46	20	7.46	7.45	0	1,120	0.00%
2019/11/11	13	7.51	0	0.00	7.51	13	1,196	1.09%
2019/11/07	10	7.57	4	7.58	7.57	6	1,226	0.49%
2019/11/05	2	7.56	11	7.58	7.58	-9	1,237	-0.73%
2019/11/04	11	7.59	0	0.00	7.59	11	1,248	0.88%
2019/10/31	7	7.65	2	7.69	7.58	5	1,292	0.39%
2019/10/30	2	7.62	0	0.00	7.60	2	1,300	0.15%
2019/10/29	10	7.66	0	0.00	7.64	10	1,325	0.75%
2019/10/24	1	7.73	0	0.00	7.73	1	1,377	0.07%
2019/10/23	48	7.76	48.9	7.76	7.72	-0.9	1,412	-0.06%
2019/10/22	53	7.75	0	0.00	7.75	53	1,456	3.64%
2019/10/21	28	7.68	0	0.00	7.68	28	1,525	1.84%
2019/10/18	28	7.64	0	0.00	7.64	28	1,669	1.68%
2019/10/16	44	7.60	0	0.00	7.61	44	1,918	2.29%
2019/10/15	8	7.53	0	0.00	7.53	8	2,001	0.40%
2019/10/14	20	7.52	0	0.00	7.60	20	2,088	0.96%
2019/10/09	20	7.54	0	0.00	7.48	20	2,077	0.96%
2019/10/04	0	0.00	1	7.72	7.68	-1	2,142	-0.05%
2019/10/03	9	7.66	0	0.00	7.65	9	2,144	0.42%
2019/10/01	0	0.00	1	7.85	7.82	-1	2,235	-0.04%
2019/09/27	7	7.83	0	0.00	7.80	7	2,346	0.30%
2019/09/26	21	7.87	16	7.89	7.88	5	2,330	0.21%
2019/09/25	59	7.89	4	7.89	7.87	55	2,339	2.35%
2019/09/24	14	7.94	10	7.91	7.90	4	2,362	0.17%
2019/09/20	2	7.90	0.5	7.86	7.90	1.5	2,370	0.06%
2019/09/19	19	7.95	0	0.00	7.93	19	2,364	0.80%
2019/09/18	39	7.98	5	7.94	8.00	34	2,360	1.44%
2019/09/12	3	8.02	0	0.00	8.02	3	2,368	0.13%
2019/09/11	112	7.98	0	0.00	7.96	112	2,389	4.69%	大買/鉅額交易
2019/09/10	10	8.05	0	0.00	8.01	10	2,398	0.42%
2019/09/05	18	8.03	1	8.05	8.04	17	2,440	0.70%
2019/09/04	1	7.97	0	8.00	8.05	1	2,436	0.04%
2019/09/02	45	8.02	0	0.00	8.03	45	2,438	1.85%
2019/08/28	10	7.88	0	0.00	7.89	10	2,434	0.41%
2019/08/23	14	7.98	0.2	7.93	7.98	13.8	2,454	0.56%
2019/08/22	0	0.00	2	7.99	7.99	-2	2,451	-0.08%
2019/08/21	13	7.99	4	8.03	8.00	9	2,453	0.37%
2019/08/20	81	7.98	0	0.00	7.97	81	2,434	3.33%
2019/08/19	28	7.99	0	0.00	8.04	28	2,408	1.16%
2019/08/16	23	7.94	23	8.06	8.10	0	2,397	0.00%
2019/08/15	1	7.95	0	0.00	7.90	1	2,386	0.04%
2019/08/14	1	8.20	0	0.00	8.05	1	2,376	0.04%
2019/08/13	2	8.27	0	0.00	8.17	2	2,333	0.09%
2019/08/07	0	0.00	20	8.51	8.37	-20	2,421	-0.83%
2019/08/06	2	8.12	11.2	8.37	8.37	-9.2	2,422	-0.38%
2019/08/05	21	8.36	11	8.36	8.35	10	2,419	0.41%
2019/08/01	1	8.61	0	0.00	8.69	1	2,391	0.04%
2019/07/30	30	8.80	0	0.00	8.86	30	2,385	1.26%
2019/07/29	10	8.86	0	0.00	8.88	10	2,376	0.42%
2019/07/25	0	0.00	11	8.97	8.98	-11	2,357	-0.47%
2019/07/24	10	8.84	0	0.00	8.90	10	2,326	0.43%
2019/07/23	30	9.04	18	9.13	8.98	12	2,286	0.52%
2019/07/22	20	9.10	20.9	9.17	9.16	-0.9	2,207	-0.04%
2019/07/19	0	0.00	55	9.09	9.09	-55	2,070	-2.66%
2019/07/18	15	8.95	12	9.07	9.01	3	1,940	0.15%
2019/07/17	1	8.90	12	8.86	9.00	-11	1,826	-0.60%
2019/07/16	5	8.73	23	8.83	8.89	-18	1,783	-1.01%
2019/07/15	10	8.64	5	8.75	8.68	5	1,710	0.29%
2019/07/12	0	0.00	60	8.70	8.70	-60	1,705	-3.52%
2019/07/11	0	0.00	32	8.71	8.72	-32	1,722	-1.86%
2019/07/10	29	8.40	4.1	8.40	8.45	24.9	1,672	1.49%
2019/07/09	17	8.37	0	0.00	8.40	17	1,698	1.00%
2019/07/08	5	8.45	90	8.45	8.45	-85	1,714	-4.96%
2019/07/05	24	8.53	21	8.65	8.51	3	1,706	0.18%
2019/07/04	0	0.00	43	8.43	8.54	-43	1,629	-2.64%
2019/07/02	15	8.20	40	8.19	8.20	-25	1,536	-1.63%
2019/07/01	0	0.00	6	8.26	8.16	-6	1,542	-0.39%
2019/06/28	2	8.14	0	0.00	8.16	2	1,535	0.13%
2019/06/27	0	0.00	40	8.17	8.14	-40	1,542	-2.59%
2019/06/26	24	8.12	0	0.00	8.15	24	1,546	1.55%
2019/06/24	5	8.17	0	0.00	8.21	5	1,573	0.32%
2019/06/21	0	0.00	0.2	8.10	8.15	-0.2	1,585	-0.01%
2019/06/20	10	8.21	23	8.27	8.25	-13	1,595	-0.81%
2019/06/19	24	8.17	75	8.16	8.17	-51	1,594	-3.20%
2019/06/18	0	0.00	7	8.19	8.11	-7	1,583	-0.44%
2019/06/17	7	8.09	0	0.00	8.08	7	1,586	0.44%
2019/06/14	0	0.00	2	8.12	8.09	-2	1,586	-0.13%
2019/06/13	0	0.00	1	8.04	7.98	-1	1,571	-0.06%
2019/06/12	28	7.99	0.3	7.95	7.99	27.7	1,592	1.74%
2019/06/10	1	7.97	0	0.00	7.97	1	1,599	0.06%
2019/06/06	0	0.00	27	7.97	7.97	-27	1,620	-1.67%
2019/06/04	5	8.01	0	0.00	8.00	5	1,616	0.31%
2019/05/30	20	8.01	0	0.00	8.01	20	1,641	1.22%
2019/05/24	10	8.06	0	0.00	8.04	10	1,814	0.55%
2019/05/22	6	8.23	0	0.00	8.20	6	1,899	0.32%
2019/05/21	0	0.00	71	8.12	8.20	-71	1,900	-3.74%
2019/05/20	24	7.99	0	0.00	7.97	24	1,872	1.28%
2019/05/17	105	7.99	0	0.00	7.96	105	1,875	5.60%	大買/鉅額交易
2019/05/15	18	8.32	0	0.00	8.30	18	1,768	1.02%
2019/05/14	56	8.30	0	0.00	8.30	56	1,757	3.19%
2019/05/10	10	8.51	0	0.00	8.48	10	1,754	0.57%
2019/05/02	0	8.83	0	0.00	8.87	0	1,722	0.00%
2019/04/30	0	0.00	30	8.81	8.77	-30	1,718	-1.75%
2019/04/29	30	8.72	0	0.00	8.73	30	1,726	1.74%
2019/04/24	0	0.00	4	8.81	8.81	-4	1,721	-0.23%
2019/04/23	27	8.88	0	0.00	8.90	27	1,724	1.57%
2019/04/22	4	8.99	96	9.02	8.93	-92	1,732	-5.31%
2019/04/19	171	8.89	0	0.00	8.89	171	1,700	10.06%	大買/鉅額交易
2019/04/17	0	0.00	74	8.84	8.90	-74	1,683	-4.40%
2019/04/16	0	0.00	14	8.84	8.82	-14	1,650	-0.85%
2019/04/15	5	8.90	4	8.88	8.83	1	1,638	0.06%
2019/04/11	2	8.79	23	8.81	8.75	-21	1,619	-1.30%
2019/04/09	13	8.68	0	0.00	8.68	13	1,618	0.80%
2019/04/03	28	8.62	0	0.00	8.64	28	1,659	1.69%
2019/04/02	0	0.00	2	8.60	8.61	-2	1,663	-0.12%
2019/04/01	0	0.00	31	8.66	8.60	-31	1,651	-1.88%
2019/03/29	10	8.67	2	8.65	8.65	8	1,651	0.48%
2019/03/28	22	8.57	0	0.00	8.61	22	1,672	1.32%
2019/03/27	10	8.58	1	8.60	8.58	9	1,704	0.53%
2019/03/26	0	0.00	73	8.65	8.63	-73	1,731	-4.22%
2019/03/25	1	8.66	0	0.00	8.66	1	1,799	0.06%
2019/03/14	63	8.90	23	8.90	8.87	40	1,984	2.02%
2019/03/08	10	8.97	0	0.00	8.96	10	2,188	0.46%
2019/03/07	0	0.00	56	9.00	8.99	-56	2,225	-2.52%
2019/02/27	1	9.23	0	0.00	9.23	1	2,427	0.04%
2019/02/26	0	0.00	3	9.20	9.19	-3	2,388	-0.13%
2019/02/25	1	9.07	5	9.05	9.12	-4	2,357	-0.17%
2019/02/22	5	8.95	7	9.01	8.95	-2	2,319	-0.09%
2019/02/11	10	8.86	0	0.00	8.81	10	2,383	0.42%
2019/01/30	2	8.92	0	0.00	8.94	2	2,387	0.08%
2019/01/23	0	0.00	2	8.84	8.89	-2	2,517	-0.08%
2019/01/15	0	0.00	10	8.74	8.75	-10	2,710	-0.37%
2019/01/14	51	8.73	0	0.00	8.68	51	2,796	1.82%
2019/01/11	1	8.88	50	8.89	8.87	-49	2,913	-1.68%
2019/01/09	2	8.88	2	8.88	8.87	0	3,031	0.00%
2019/01/04	32	8.63	0	0.00	8.60	32	3,150	1.02%
2019/01/02	0	0.00	10	8.93	8.81	-10	3,214	-0.31%
2018/12/28	0	0.00	40	8.81	8.80	-40	3,215	-1.24%
2018/12/26	10	8.66	0	0.00	8.66	10	3,187	0.31%
2018/12/25	3	8.80	0	0.00	8.72	3	3,179	0.09%
2018/12/24	2	8.93	0	0.00	8.98	2	3,153	0.06%
2018/12/21	13	9.04	0	0.00	9.11	13	3,167	0.41%
2018/12/20	2	9.24	0	0.00	9.12	2	3,201	0.06%
2018/12/18	10	9.22	8	9.33	9.21	2	3,158	0.06%
2018/12/17	20	9.12	54	9.23	9.41	-34	3,083	-1.10%
2018/12/14	0	0.00	3	8.98	8.99	-3	2,956	-0.10%
2018/12/12	1	8.93	0	0.00	8.93	1	2,917	0.03%
2018/12/11	0	0.00	3	8.81	8.93	-3	2,884	-0.10%
2018/12/10	6	8.65	0	0.00	8.68	6	2,871	0.21%
2018/12/07	13	8.91	0	0.00	8.89	13	2,853	0.46%
2018/12/06	28	8.95	0	0.00	8.82	28	2,845	0.98%
2018/12/04	20	9.02	21	9.14	9.06	-1	2,838	-0.04%
2018/12/03	1	8.95	0	0.00	9.00	1	2,786	0.04%
2018/11/28	0	0.00	16	9.12	9.19	-16	2,597	-0.62%
2018/11/26	10	8.70	24	8.64	8.63	-14	2,460	-0.57%
2018/11/23	3	8.40	0	0.00	8.44	3	2,409	0.12%
2018/11/22	0	0.00	34	8.47	8.48	-34	2,410	-1.41%
2018/11/19	0	0.00	1	8.44	8.45	-1	2,378	-0.04%
2018/11/16	0	0.00	7	8.36	8.40	-7	2,412	-0.29%
2018/11/14	6	8.25	2	8.30	8.30	4	2,425	0.16%
2018/11/13	35	8.29	2	8.34	8.27	33	2,442	1.35%
2018/11/12	2	8.30	4	8.39	8.30	-2	2,451	-0.08%
2018/11/09	45	8.33	5	8.38	8.31	40	2,493	1.60%
2018/11/08	0	0.00	3	8.46	8.47	-3	2,506	-0.12%
2018/11/07	2	8.36	2	8.40	8.36	0	2,500	0.00%
2018/11/06	2	8.31	0	0.00	8.38	2	2,614	0.08%
2018/11/05	7	8.43	2	8.50	8.46	5	2,625	0.19%
2018/11/02	0	0.00	1	8.55	8.45	-1	2,611	-0.04%
2018/11/01	3	8.43	0	0.00	8.55	3	2,600	0.12%
2018/10/31	0	0.00	31	8.49	8.54	-31	2,594	-1.19%
2018/10/30	0	0.00	10	8.28	8.30	-10	2,581	-0.39%
2018/10/29	30	8.18	0	0.00	8.09	30	2,535	1.18%
2018/10/26	10	8.32	0	0.00	8.35	10	2,524	0.40%
2018/10/25	1	8.39	0	0.00	8.38	1	2,524	0.04%
2018/10/22	0	0.00	120	8.93	8.90	-120	2,451	-4.90%	大賣/鉅額交易
2018/10/19	10	8.76	17	8.90	8.72	-7	2,364	-0.30%
2018/10/18	17	8.37	18.1	8.19	8.37	-1.1	2,252	-0.05%
2018/10/17	5	7.56	9	7.56	7.61	-4	2,183	-0.18%
2018/10/16	4	7.61	0	0.00	7.47	4	2,206	0.18%
2018/10/12	19	7.45	2	7.37	7.43	17	2,212	0.77%
2018/10/11	20	7.83	3	7.69	7.58	17	2,146	0.79%
2018/10/09	0	0.00	6	8.41	8.38	-6	2,086	-0.29%
2018/10/08	10	8.41	0	0.00	8.41	10	2,071	0.48%
2018/10/05	24	8.36	4	8.44	8.45	20	2,080	0.96%
2018/10/04	2	8.56	30	8.55	8.51	-28	2,074	-1.35%
2018/10/03	60	8.60	0	0.00	8.59	60	2,073	2.89%
2018/10/02	2	8.65	0	0.00	8.62	2	2,084	0.10%
2018/10/01	7	8.71	0	0.00	8.71	7	2,120	0.33%
2018/09/28	1	8.74	21	8.79	8.73	-20	2,149	-0.93%
2018/09/27	0	0.00	14	8.81	8.82	-14	2,140	-0.65%
2018/09/26	1	8.62	0	0.00	8.65	1	2,083	0.05%
2018/09/25	44	8.67	0	0.00	8.65	44	2,112	2.08%
2018/09/21	3	8.75	0	0.00	8.72	3	2,123	0.14%
2018/09/20	16	8.76	15	8.75	8.69	1	2,160	0.05%
2018/09/19	15	8.78	0	0.00	8.77	15	2,237	0.67%
2018/09/17	1	8.73	0	0.00	8.75	1	2,391	0.04%
2018/09/14	12	8.65	2	8.79	8.82	10	2,426	0.41%
2018/09/13	10	8.64	1	8.64	8.59	9	2,445	0.37%
2018/09/12	2	8.53	0	0.00	8.55	2	2,468	0.08%
2018/09/11	2	8.47	11	8.56	8.68	-9	2,507	-0.36%
2018/09/10	2	8.53	3	8.51	8.45	-1	2,504	-0.04%
2018/09/07	10	8.56	37	8.59	8.60	-27	2,537	-1.06%
2018/09/06	1	8.57	43	8.60	8.56	-42	2,577	-1.63%
2018/09/05	1	8.64	0	0.00	8.64	1	2,678	0.04%
2018/09/04	7	8.68	0.2	8.66	8.68	6.8	2,828	0.24%
2018/09/03	4	8.79	4	8.76	8.76	0	2,846	0.00%
2018/08/31	7	8.83	27	8.88	8.84	-20	2,925	-0.68%
2018/08/30	4	8.86	28	8.84	8.85	-24	3,013	-0.80%
2018/08/29	0	0.00	1	8.96	8.91	-1	3,118	-0.03%
2018/08/28	10	8.87	0	0.00	8.88	10	3,159	0.32%
2018/08/27	1	8.82	20	8.86	8.82	-19	3,266	-0.58%
2018/08/24	2	8.82	55	8.85	8.85	-53	3,323	-1.59%
2018/08/23	1	8.71	17	8.94	8.96	-16	3,417	-0.47%
2018/08/22	1	8.78	2	8.82	8.79	-1	3,439	-0.03%
2018/08/21	0	0.00	32	8.67	8.69	-32	3,508	-0.91%
2018/08/20	7	8.57	10	8.52	8.57	-3	3,630	-0.08%
2018/08/17	54	8.42	52	8.40	8.36	2	3,600	0.06%
2018/08/16	20	8.41	0	0.00	8.41	20	3,620	0.55%
2018/08/15	11	8.51	1	8.65	8.50	10	3,623	0.28%
2018/08/14	3	8.59	0	0.00	8.63	3	3,676	0.08%
2018/08/13	129	8.72	0	0.00	8.62	129	3,732	3.46%	大買/鉅額交易
2018/08/10	2	9.18	6	9.11	9.08	-4	3,700	-0.11%
2018/08/09	2	9.28	11	9.28	9.27	-9	3,767	-0.24%
2018/08/08	1	9.30	0	0.00	9.31	1	3,858	0.03%
2018/08/07	2	9.34	2.2	9.33	9.30	-0.2	3,893	-0.01%
2018/08/06	0	0.00	5	9.32	9.27	-5	4,153	-0.12%
2018/08/03	0	0.00	2	9.20	9.20	-2	4,146	-0.05%
2018/08/02	2	9.17	0	0.00	9.13	2	4,165	0.05%
2018/08/01	0	0.00	1	9.28	9.28	-1	4,198	-0.02%
2018/07/30	4	9.13	0	0.00	9.14	4	4,315	0.09%
2018/07/27	6	9.19	0	0.00	9.19	6	4,328	0.14%
2018/07/26	1	9.25	0	0.00	9.28	1	4,339	0.02%
2018/07/25	21	9.26	0	0.00	9.23	21	4,403	0.48%
2018/07/24	10	9.26	25	9.26	9.38	-15	4,492	-0.33%
2018/07/20	3	9.15	80	9.16	9.14	-77	4,520	-1.70%
2018/07/19	0	0.00	32	9.05	9.09	-32	4,508	-0.71%
2018/07/17	3	9.01	6	9.00	9.01	-3	4,532	-0.07%
2018/07/16	5	8.97	50	8.97	8.97	-45	4,531	-0.99%
2018/07/13	5	8.98	0	0.00	8.97	5	4,552	0.11%
2018/07/12	1	8.92	1	9.02	8.94	0	4,549	0.00%
2018/07/11	2	8.88	11	8.96	8.97	-9	4,554	-0.20%
2018/07/10	0	0.00	9	8.89	8.93	-9	4,565	-0.20%
2018/07/09	13	8.77	1	8.79	8.78	12	4,625	0.26%
2018/07/06	13	8.72	6	8.73	8.73	7	4,603	0.15%
2018/07/05	98	8.87	0	0.00	8.79	98	4,609	2.13%
2018/07/04	10	8.90	1	8.96	8.90	9	4,605	0.20%
2018/07/03	3	8.89	61	9.11	8.90	-58	4,620	-1.26%
2018/07/02	2	9.11	12	9.10	9.10	-10	4,596	-0.22%
2018/06/29	1	9.05	9	9.01	9.00	-8	4,592	-0.17%
2018/06/28	12	8.81	1	8.80	8.80	11	4,563	0.24%
2018/06/27	79	9.02	0	0.00	8.98	79	4,560	1.73%
2018/06/26	77	9.11	1	9.22	9.22	76	4,471	1.70%
2018/06/25	4	9.42	0	0.00	9.33	4	4,410	0.09%
2018/06/22	4	9.48	0	0.00	9.47	4	4,403	0.09%
2018/06/21	5	9.62	0	0.00	9.55	5	4,389	0.11%
2018/06/20	1	9.77	11	9.85	9.69	-10	4,411	-0.23%
2018/06/19	0	0.00	22	9.76	9.78	-22	4,407	-0.50%
2018/06/15	5	9.79	20	9.85	9.76	-15	4,407	-0.34%
2018/06/14	3	9.88	53	9.87	9.89	-50	4,375	-1.14%
2018/06/13	2	9.84	4	9.98	9.79	-2	4,379	-0.05%
2018/06/12	0	0.00	46.6	9.80	9.88	-46.6	4,309	-1.08%
2018/06/11	0.3	9.55	4	9.57	9.61	-3.7	4,184	-0.09%
2018/06/08	1	9.57	56	9.59	9.60	-55	4,190	-1.31%
2018/06/07	1	9.44	63	9.51	9.66	-62	4,138	-1.50%
2018/06/06	40	9.45	0	0.00	9.45	40	4,193	0.95%
2018/06/05	2	9.40	0	0.00	9.42	2	4,160	0.05%
2018/06/04	7.6	9.39	0	0.00	9.42	7.6	4,124	0.19%
2018/06/01	1	9.43	20	9.46	9.49	-19	4,042	-0.47%
2018/05/31	1	9.45	0	0.00	9.49	1	4,053	0.02%
2018/05/30	8	9.40	0	0.00	9.42	8	4,056	0.20%
2018/05/29	13	9.53	20	9.53	9.48	-7	4,162	-0.17%
2018/05/28	5	9.77	80	9.64	9.75	-75	4,399	-1.70%
2018/05/24	14	9.38	2	9.40	9.37	12	4,540	0.26%
2018/05/23	22	9.41	5	9.49	9.41	17	4,577	0.37%
2018/05/22	5	9.38	20	9.43	9.42	-15	4,581	-0.33%
2018/05/21	38	9.20	7	9.25	9.19	31	4,567	0.68%
2018/05/18	29	9.19	78.3	9.22	9.17	-49.3	4,578	-1.08%
2018/05/17	101	9.41	8	9.37	9.29	93	4,805	1.94%	大買/
2018/05/16	13	9.50	1	9.54	9.50	12	4,906	0.24%
2018/05/15	36	9.62	0	0.00	9.62	36	4,955	0.73%
2018/05/14	83	9.63	3	9.63	9.61	80	5,161	1.55%
2018/05/11	1	10.35	0	0.00	10.30	1	4,930	0.02%
2018/05/10	2	10.40	0	0.00	10.35	2	4,924	0.04%
2018/05/09	1	10.35	8	10.40	10.35	-7	4,947	-0.14%
2018/05/08	3	10.37	0	0.00	10.40	3	4,930	0.06%
2018/05/07	7	10.46	52	10.52	10.40	-45	4,948	-0.91%
2018/05/04	3	10.38	20	10.35	10.35	-17	4,866	-0.35%
2018/05/03	22	10.40	1	10.45	10.40	21	4,871	0.43%
2018/05/02	3	10.37	1	10.40	10.30	2	4,933	0.04%
2018/04/30	7	10.19	54	10.34	10.30	-47	5,019	-0.94%
2018/04/27	0	0.00	91	10.09	10.05	-91	4,992	-1.82%
2018/04/26	6	10.15	4	10.29	10.05	2	5,030	0.04%
2018/04/25	17	10.03	0	0.00	10.05	17	5,063	0.34%
2018/04/24	1	10.10	8	10.19	10.10	-7	5,118	-0.14%
2018/04/23	1	10.20	10	10.35	10.20	-9	5,179	-0.17%
2018/04/19	11	10.45	3	10.48	10.45	8	5,241	0.15%
2018/04/18	57	10.31	1	10.40	10.35	56	5,258	1.06%
2018/04/17	6	10.43	0	0.00	10.35	6	5,361	0.11%
2018/04/16	3	10.52	24	10.61	10.55	-21	5,457	-0.38%
2018/04/13	0	0.00	60	10.59	10.60	-60	5,521	-1.09%
2018/04/12	1	10.35	6	10.40	10.35	-5	5,621	-0.09%
2018/04/11	4	10.34	1	10.50	10.35	3	5,847	0.05%
2018/04/10	2	10.35	1	10.35	10.35	1	5,963	0.02%
2018/04/09	2	10.35	3	10.35	10.35	-1	6,390	-0.02%
2018/04/03	0	0.00	2	10.40	10.40	-2	7,280	-0.03%
2018/04/02	3	10.40	0	0.00	10.40	3	7,301	0.04%
2018/03/30	6	10.40	7	10.52	10.45	-1	7,564	-0.01%
2018/03/29	5	10.42	60	10.45	10.40	-55	7,572	-0.73%
2018/03/28	51	10.40	0	0.00	10.40	51	7,594	0.67%
2018/03/27	65	10.50	8	10.59	10.45	57	7,597	0.75%
2018/03/26	9	10.39	0	0.00	10.35	9	7,685	0.12%
2018/03/23	39	10.31	44.6	10.43	10.40	-5.6	7,683	-0.07%
2018/03/22	8	10.82	4.4	10.79	10.70	3.6	7,646	0.05%
2018/03/21	25	10.89	20	10.85	10.80	5	7,638	0.07%
2018/03/20	1	10.90	80	10.95	10.90	-79	7,639	-1.03%
2018/03/19	36	11.01	23.1	10.98	10.95	12.9	7,698	0.17%
2018/03/16	32	10.86	6	10.95	10.80	26	7,677	0.34%
2018/03/15	7	10.87	2	10.95	10.85	5	7,682	0.07%
2018/03/14	5	10.93	5	10.95	10.95	0	7,727	0.00%
2018/03/13	13	11.08	1	11.10	11.05	12	7,792	0.15%
2018/03/12	9	10.97	17	11.22	11.20	-8	7,844	-0.10%
2018/03/09	4	10.86	43	10.99	10.90	-39	7,874	-0.50%
2018/03/08	7	10.65	2	10.75	10.65	5	7,904	0.06%
2018/03/07	6	10.63	4	10.80	10.60	2	8,167	0.02%
2018/03/06	13	10.74	10	10.80	10.70	3	8,362	0.04%
2018/03/05	1	10.90	0	0.00	10.90	1	8,755	0.01%
2018/03/02	15	11.09	62	11.18	11.05	-47	8,747	-0.54%
2018/03/01	34	10.86	27.3	10.95	11.30	6.7	8,897	0.08%
2018/02/27	4	10.40	8	10.51	10.40	-4	8,617	-0.05%
2018/02/26	3	10.15	0	0.00	10.15	3	8,471	0.04%
2018/02/23	1	10.10	0	0.00	10.15	1	8,441	0.01%
2018/02/22	34	10.20	1	10.30	10.15	33	8,455	0.39%
2018/02/21	3	10.12	41	10.15	10.15	-38	8,486	-0.45%
2018/02/12	27.3	9.84	2	9.89	9.82	25.3	8,456	0.30%
2018/02/09	58	9.62	71	9.74	9.80	-13	8,411	-0.15%
2018/02/08	22	10.31	8	10.24	10.20	14	8,147	0.17%
2018/02/07	49	10.68	24	10.71	10.55	25	8,001	0.31%
2018/02/06	79	10.84	81	10.77	10.60	-2	7,923	-0.03%
2018/02/05	25	11.29	1	11.40	11.40	24	7,757	0.31%
2018/02/02	4	11.55	2	11.55	11.55	2	7,902	0.03%
2018/02/01	1	11.65	13.3	11.72	11.65	-12.3	7,973	-0.15%
2018/01/31	6	11.51	0	0.00	11.60	6	7,987	0.08%
2018/01/30	11	11.65	1	11.75	11.60	10	7,993	0.13%
2018/01/29	5	11.69	0	0.00	11.70	5	8,041	0.06%
2018/01/26	2	11.70	0	0.00	11.70	2	8,103	0.02%
2018/01/25	18	11.75	0	0.00	11.70	18	8,245	0.22%
2018/01/24	4	11.83	14	11.87	11.90	-10	8,221	-0.12%
2018/01/23	12	11.62	0	0.00	11.60	12	8,132	0.15%
2018/01/22	2	11.75	30	11.85	11.75	-28	8,333	-0.34%
2018/01/19	16	11.81	10	11.85	11.80	6	8,295	0.07%
2018/01/18	5	11.86	1	12.05	11.90	4	8,265	0.05%
2018/01/17	36	11.89	8	11.93	11.90	28	8,348	0.34%
2018/01/16	25	11.91	0	0.00	11.95	25	8,434	0.30%
2018/01/15	8	12.00	8	12.14	12.00	0	8,478	0.00%
2018/01/12	5	11.97	6	12.00	12.00	-1	8,499	-0.01%
2018/01/11	45	12.06	26	12.22	11.90	19	8,509	0.22%
2018/01/10	31	12.04	2	12.03	12.00	29	8,512	0.34%
2018/01/09	10	12.22	10	12.15	12.20	0	8,468	0.00%
2018/01/08	21	12.25	17	12.31	12.35	4	8,440	0.05%
2018/01/05	12	12.35	13	12.37	12.30	-1	8,333	-0.01%
2018/01/04	2	12.10	4	12.10	12.15	-2	8,213	-0.02%
2018/01/03	19	12.28	22	12.33	12.15	-3	8,162	-0.04%
2018/01/02	37	12.07	59	12.22	12.40	-22	8,047	-0.27%