陽明 (2609)-富邦-羅東券商分點個股進出

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
79.2
漲跌
▼1.3
漲幅
-1.61%
成交量
66,718張
產業
上市航運類股▼1.61%
3536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－富邦-羅東券商分點個股進出

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

富邦-羅東券商分點個股進出
富邦-羅東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
2024/12/11	93.1	80.13	50.3	79.53	79.20	42.8	60,937	0.07%
2024/12/10	118.9	81.79	122.5	80.85	80.50	-3.6	60,168	-0.01%	大買/大賣/
2024/12/09	123.4	80.59	289.1	81.46	83.00	-165.7	58,617	-0.28%	大買/大賣/鉅額交易
2024/12/06	10.2	75.59	24	75.65	75.60	-13.8	55,342	-0.02%
2024/12/05	23	75.10	3.1	75.13	74.70	19.9	55,161	0.04%
2024/12/04	20.3	75.28	7	75.47	75.90	13.2	55,117	0.02%
2024/12/03	5.1	75.45	78.5	75.45	75.70	-73.4	55,054	-0.13%
2024/12/02	10	74.39	29.6	74.68	74.30	-19.6	54,654	-0.04%
2024/11/29	57.2	73.13	31	73.42	73.20	26.2	54,427	0.05%
2024/11/28	53.1	72.19	52.5	72.45	72.50	0.6	53,943	0.00%
2024/11/27	175.8	72.02	123.1	71.84	71.70	52.7	53,425	0.10%	大買/大賣/
2024/11/26	14.5	76.27	33	76.52	76.20	-18.5	51,952	-0.04%
2024/11/25	65.3	76.48	55.6	76.27	76.50	9.7	51,868	0.02%
2024/11/22	84	77.51	60.5	78.13	77.50	23.5	50,914	0.05%
2024/11/21	69.2	78.71	87.3	79.07	79.30	-18.1	49,840	-0.04%
2024/11/20	129.3	77.11	284.9	77.50	77.10	-155.6	47,911	-0.32%	大買/大賣/鉅額交易
2024/11/19	46	74.15	107.5	74.16	74.70	-61.4	45,259	-0.14%	大賣/
2024/11/18	17.3	72.39	36	72.72	72.10	-18.7	44,245	-0.04%
2024/11/15	53.2	72.53	90.6	72.57	72.20	-37.4	43,790	-0.09%
2024/11/14	69	71.42	39.1	71.55	70.80	30	43,333	0.07%
2024/11/13	49.3	71.76	10.2	71.81	71.30	39.1	43,608	0.09%
2024/11/12	127.5	72.35	154.3	72.52	72.10	-26.8	43,460	-0.06%	大買/大賣/
2024/11/11	36.1	71.43	21	71.50	71.80	15.1	42,627	0.04%
2024/11/08	17.1	71.62	161.1	71.91	71.50	-144	42,920	-0.34%	大賣/鉅額交易
2024/11/07	25.1	69.18	50.2	69.51	69.70	-25.1	42,580	-0.06%
2024/11/06	57.2	70.57	36.2	70.29	70.80	21	42,602	0.05%
2024/11/05	27.4	69.78	103.6	70.53	70.70	-76.2	42,786	-0.18%	大賣/
2024/11/04	43.1	69.21	34.4	68.85	68.10	8.7	42,648	0.02%
2024/11/01	14.1	68.58	89.8	69.19	70.00	-75.7	42,594	-0.18%
2024/10/30	8	67.09	23.1	67.07	66.40	-15.1	42,286	-0.04%
2024/10/29	23.1	66.47	10	66.34	66.20	13.1	42,605	0.03%
2024/10/28	25	68.00	10	68.12	68.10	15	42,856	0.03%
2024/10/25	5.6	67.69	13.1	67.95	67.80	-7.5	43,058	-0.02%
2024/10/24	16.1	67.80	24.1	67.63	67.30	-8	43,163	-0.02%
2024/10/23	30	68.49	88	68.56	68.50	-58	43,207	-0.13%
2024/10/22	61.1	68.29	45.7	68.39	67.80	15.4	43,583	0.04%
2024/10/21	42.3	67.25	84.8	67.54	68.40	-42.4	43,713	-0.10%
2024/10/18	14.5	65.80	21.5	65.81	65.90	-7	43,601	-0.02%
2024/10/17	27	65.13	31.1	65.30	65.50	-4.1	43,452	-0.01%
2024/10/16	31	63.66	22	63.80	63.70	9	43,457	0.02%
2024/10/15	11.2	63.37	12	63.47	63.10	-0.8	43,630	0.00%
2024/10/14	21.2	63.08	22	63.36	63.30	-0.8	44,213	0.00%
2024/10/11	41.3	63.03	34.1	63.07	62.80	7.2	44,576	0.02%
2024/10/09	70.8	62.58	52	62.04	62.50	18.8	44,650	0.04%
2024/10/08	49.7	64.10	28	64.18	63.50	21.7	44,723	0.05%
2024/10/07	29.9	63.54	23.4	63.48	64.10	6.5	45,386	0.01%
2024/10/04	112.7	64.48	81	64.54	64.10	31.7	46,296	0.07%	大買/
2024/10/01	93	70.41	85.4	70.40	70.50	7.6	45,420	0.02%
2024/09/30	110.6	70.21	85	70.47	69.00	25.6	45,132	0.06%	大買/
2024/09/27	72	72.33	106.8	72.40	72.90	-34.8	44,635	-0.08%	大賣/
2024/09/26	226.9	72.55	219.3	72.00	70.90	7.6	43,684	0.02%	大買/大賣/
2024/09/25	171.4	69.12	154.9	68.99	70.40	16.5	41,313	0.04%	大買/大賣/
2024/09/24	144.5	67.49	253.4	67.60	67.60	-108.9	39,564	-0.28%	大買/大賣/鉅額交易
2024/09/23	11	64.25	34.2	64.26	64.50	-23.2	37,671	-0.06%
2024/09/20	54.1	63.78	5	63.54	63.60	49.1	38,079	0.13%
2024/09/19	23	62.80	16.3	63.03	63.40	6.7	38,812	0.02%
2024/09/18	4	62.65	25	62.72	62.60	-21	39,497	-0.05%
2024/09/16	18.1	61.68	2	61.65	61.70	16.1	41,761	0.04%
2024/09/13	7	62.34	20	62.32	62.40	-13	42,555	-0.03%
2024/09/12	6	62.08	14	62.24	62.00	-8	43,986	-0.02%
2024/09/11	18	61.19	21	61.10	61.30	-3	44,485	-0.01%
2024/09/10	14.1	60.27	9.5	60.24	59.80	4.6	45,909	0.01%
2024/09/09	32	60.70	20	60.79	60.60	12	48,201	0.02%
2024/09/06	22	61.97	5.1	62.02	62.10	16.9	50,370	0.03%
2024/09/05	8.6	61.45	11	61.33	61.50	-2.4	54,137	0.00%
2024/09/04	43.5	59.81	56	60.35	60.70	-12.5	59,230	-0.02%
2024/09/03	5	62.48	11	62.25	61.80	-6	62,553	-0.01%
2024/09/02	35.9	62.99	14	62.68	62.30	21.9	67,649	0.03%
2024/08/30	17	63.76	56.1	63.98	64.50	-39.1	71,442	-0.05%
2024/08/29	8	62.69	4	62.90	62.90	4	72,503	0.01%
2024/08/28	12.4	62.63	22	62.70	62.60	-9.6	75,295	-0.01%
2024/08/27	32.1	63.30	21	62.65	62.70	11.1	80,365	0.01%
2024/08/26	32	64.42	14.3	64.66	64.20	17.8	80,319	0.02%
2024/08/23	16.5	63.86	24	63.90	63.60	-7.5	80,354	-0.01%
2024/08/22	8.1	63.83	9.1	63.81	63.70	-1.1	80,874	0.00%
2024/08/21	36.1	63.95	26	64.05	63.70	10	81,654	0.01%
2024/08/20	20.1	64.47	21	64.68	63.70	-0.9	81,682	0.00%
2024/08/19	8.2	63.87	11.6	63.90	63.70	-3.4	81,476	0.00%
2024/08/16	64.5	64.27	66	64.17	63.80	-1.5	81,622	0.00%
2024/08/15	49.1	63.23	77	63.43	63.80	-27.9	81,353	-0.03%
2024/08/14	48.1	61.78	38	62.05	61.60	10.1	80,912	0.01%
2024/08/13	102.4	62.10	29.1	61.83	61.80	73.3	81,032	0.09%	大買/
2024/08/12	32.4	61.51	64.6	62.29	63.50	-32.2	85,062	-0.04%
2024/08/09	60.2	61.24	31	61.65	60.80	29.2	87,798	0.03%
2024/08/08	28.4	61.70	11	61.63	61.20	17.4	94,830	0.02%
2024/08/07	71	62.29	85	62.48	63.60	-14	98,810	-0.01%
2024/08/06	68.1	62.20	70.5	62.16	61.10	-2.4	104,523	0.00%
2024/08/05	61.6	60.79	50	60.64	60.00	11.6	106,461	0.01%
2024/08/02	49.1	65.17	228.2	64.69	64.10	-179.1	106,869	-0.17%	大賣/鉅額交易
2024/08/01	19	64.21	30.1	64.59	64.60	-11.1	107,135	-0.01%
2024/07/31	27	62.73	39.1	63.19	63.40	-12.1	107,083	-0.01%
2024/07/30	15	60.91	10.3	61.70	62.30	4.7	107,424	0.00%
2024/07/29	9.2	60.09	29.1	60.03	60.00	-19.9	108,143	-0.02%
2024/07/26	14.1	59.74	10	59.85	60.30	4.1	109,053	0.00%
2024/07/23	110.1	60.52	39.3	60.56	60.80	70.9	111,862	0.06%	大買/
2024/07/22	38.5	58.37	51	58.19	58.60	-12.5	114,730	-0.01%
2024/07/19	66.9	60.70	12	60.53	60.20	54.9	114,172	0.05%
2024/07/18	43	61.93	22	62.11	61.80	21	114,049	0.02%
2024/07/17	53.3	62.25	33	61.95	61.90	20.3	113,909	0.02%
2024/07/16	37.2	63.19	10.5	62.89	62.40	26.7	114,301	0.02%
2024/07/15	49.6	63.30	26.1	63.29	63.10	23.5	114,770	0.02%
2024/07/12	30.8	63.96	7	63.93	64.00	23.8	114,184	0.02%
2024/07/11	40.7	65.54	48	65.37	65.10	-7.3	113,780	-0.01%
2024/07/10	67.1	65.79	41	65.57	65.10	26.1	113,798	0.02%
2024/07/09	160.5	66.39	71	65.25	65.20	89.5	113,470	0.08%	大買/
2024/07/08	116.8	67.29	84	67.68	67.50	32.8	112,626	0.03%	大買/
2024/07/05	127	73.04	16.5	72.72	72.30	110.5	111,216	0.10%	大買/鉅額交易
2024/07/04	57.6	74.37	17.6	74.24	73.80	40	110,779	0.04%
2024/07/03	58.4	75.35	63	75.55	74.80	-4.7	110,428	0.00%
2024/07/02	25	73.78	37.1	73.95	74.10	-12.1	109,694	-0.01%
2024/07/01	46.6	74.60	37.1	74.70	73.70	9.5	109,279	0.01%
2024/06/28	44.3	74.94	40	75.17	74.60	4.3	108,377	0.00%
2024/06/27	71.1	75.30	66	75.40	75.20	5.1	107,922	0.00%
2024/06/26	55	75.47	38	75.46	75.00	17	107,423	0.02%
2024/06/25	84	75.38	104.3	75.38	76.50	-20.3	106,758	-0.02%	大賣/
2024/06/24	23.5	74.66	22.7	74.54	74.20	0.8	105,780	0.00%
2024/06/21	160.4	77.56	130.5	77.93	75.90	29.9	105,449	0.03%	大買/大賣/
2024/06/20	67	76.43	112.1	76.36	76.70	-45.1	103,009	-0.04%	大賣/
2024/06/19	84.1	75.77	124.5	75.63	75.00	-40.4	102,277	-0.04%	大賣/
2024/06/18	66.2	73.99	63.6	74.14	74.10	2.6	100,961	0.00%
2024/06/17	102	74.29	121.1	74.24	73.70	-19.1	100,571	-0.02%	大買/大賣/
2024/06/14	251.7	74.53	270	74.28	75.40	-18.3	99,141	-0.02%	大買/大賣/
2024/06/13	244.1	73.06	209.2	73.00	72.40	34.9	97,069	0.04%	大買/大賣/
2024/06/12	203	71.64	238.2	71.42	70.90	-35.2	95,585	-0.04%	大買/大賣/
2024/06/11	440.9	78.65	190.1	78.07	74.70	250.8	92,009	0.27%	大買/大賣/鉅額交易
2024/06/07	202.2	82.83	161.2	83.54	82.90	41	87,019	0.05%	大買/大賣/
2024/06/06	270.2	82.37	337.5	83.04	83.70	-67.2	83,616	-0.08%	大買/大賣/
2024/06/05	196.2	80.78	271.2	80.64	80.40	-75.1	78,688	-0.10%	大買/大賣/
2024/06/04	123.7	74.60	101.2	75.12	75.70	22.5	75,295	0.03%	大買/大賣/
2024/06/03	141.5	73.32	261.2	74.45	75.90	-119.7	74,088	-0.16%	大買/大賣/鉅額交易
2024/05/31	398.8	75.25	207.2	75.57	71.50	191.5	71,518	0.27%	大買/大賣/鉅額交易
2024/05/30	61.5	76.99	23	76.98	78.30	38.5	66,738	0.06%
2024/05/29	81.4	78.81	89.1	79.25	77.20	-7.7	66,931	-0.01%
2024/05/28	89.5	79.47	87	79.22	79.50	2.5	66,688	0.00%
2024/05/27	101.8	76.28	77.2	75.79	78.30	24.6	66,564	0.04%	大買/
2024/05/24	15.1	72.86	46.3	73.16	73.50	-31.2	66,061	-0.05%
2024/05/23	22.3	71.91	18.2	71.93	71.30	4.2	65,927	0.01%
2024/05/22	16.6	70.84	28	72.02	72.00	-11.4	66,285	-0.02%
2024/05/21	35.9	70.59	19.3	71.10	71.40	16.6	67,030	0.02%
2024/05/20	99.8	71.61	63.2	71.40	72.50	36.7	67,811	0.05%
2024/05/17	68.9	71.82	82.1	72.56	71.00	-13.2	67,821	-0.02%
2024/05/16	243.9	73.44	309.2	73.27	74.10	-65.3	67,308	-0.10%	大買/大賣/
2024/05/15	159.9	70.85	195.5	70.98	71.40	-35.6	62,532	-0.06%	大買/大賣/
2024/05/14	301.5	70.12	377.9	71.65	71.30	-76.4	59,266	-0.13%	大買/大賣/
2024/05/13	95.6	66.15	226.6	66.38	66.60	-131	51,583	-0.25%	大賣/鉅額交易
2024/05/10	126.1	58.35	440.3	59.96	60.60	-314.2	47,517	-0.66%	大買/大賣/鉅額交易
2024/05/09	110.2	55.06	208.7	54.90	55.10	-98.5	41,522	-0.24%	大買/大賣/
2024/05/08	47	53.11	36.6	53.30	52.20	10.4	38,724	0.03%
2024/05/07	77.1	52.31	193	52.00	52.50	-115.9	37,648	-0.31%	大賣/鉅額交易
2024/05/06	80	50.43	76.2	50.68	50.60	3.8	36,577	0.01%
2024/05/03	116.2	50.79	64	50.95	50.40	52.2	36,422	0.14%	大買/
2024/05/02	102.3	51.74	83	52.32	51.30	19.3	35,869	0.05%	大買/
2024/04/30	69.3	52.21	110	52.11	52.20	-40.7	34,907	-0.12%	大賣/
2024/04/29	112.5	53.88	144.6	53.88	52.90	-32.2	34,260	-0.09%	大買/大賣/
2024/04/26	93.2	49.77	368.3	50.12	51.80	-275.1	31,859	-0.86%	大賣/鉅額交易
2024/04/25	57	46.88	63.5	46.69	47.10	-6.5	28,881	-0.02%
2024/04/24	48	46.34	128	46.55	46.70	-80	29,490	-0.27%	大賣/
2024/04/23	62	45.58	63.1	45.73	45.85	-1.1	30,084	0.00%
2024/04/22	132.7	46.61	136	46.76	45.60	-3.3	31,047	-0.01%	大買/大賣/
2024/04/19	86.1	45.19	210.8	44.95	45.15	-124.7	31,099	-0.40%	大賣/鉅額交易
2024/04/18	49	43.74	46	43.97	43.80	3	31,794	0.01%
2024/04/17	76	43.94	65	44.00	43.95	11	32,544	0.03%
2024/04/16	107.5	44.41	62	44.26	43.80	45.5	35,643	0.13%	大買/
2024/04/15	83	44.90	220	44.92	45.20	-137	38,172	-0.36%	大賣/鉅額交易
2024/04/12	52.1	45.14	82	45.16	45.20	-29.9	39,648	-0.08%
2024/04/11	29.1	45.00	47	45.00	45.00	-18	42,860	-0.04%
2024/04/10	204.2	44.66	153	44.80	44.40	51.2	47,471	0.11%	大買/大賣/
2024/04/09	109.3	45.05	130	45.07	44.95	-20.7	49,252	-0.04%	大買/大賣/
2024/04/08	10.1	44.59	13	43.89	45.10	-2.9	51,653	-0.01%
2024/04/03	34.1	43.91	32	43.85	43.80	2.1	51,965	0.00%
2024/04/02	29.1	44.17	9	44.30	44.45	20.1	52,810	0.04%
2024/04/01	132	44.32	30	44.63	44.30	102	54,419	0.19%	大買/鉅額交易
2024/03/29	21.2	44.32	12	44.36	44.40	9.2	57,040	0.02%
2024/03/28	76	44.21	63	44.34	44.10	13	61,145	0.02%
2024/03/27	72	44.16	69	44.29	44.15	3	66,969	0.00%
2024/03/26	88.1	44.87	66	44.23	44.15	22.1	72,282	0.03%
2024/03/25	8	45.53	20	45.65	45.60	-12	74,413	-0.02%
2024/03/22	40.7	45.19	31.1	45.22	45.15	9.6	78,776	0.01%
2024/03/21	35	45.85	29.1	45.82	45.45	5.9	82,392	0.01%
2024/03/20	67.3	45.32	20.2	44.98	44.95	47.1	82,759	0.06%
2024/03/19	40.3	45.41	29	45.54	45.30	11.2	82,606	0.01%
2024/03/18	122.2	45.17	82	45.12	45.15	40.2	82,626	0.05%	大買/
2024/03/15	121.3	46.47	99	46.23	46.50	22.3	82,622	0.03%	大買/
2024/03/14	83.4	47.92	17	47.93	47.75	66.4	81,884	0.08%
2024/03/13	87	49.00	108	49.01	48.70	-21	81,628	-0.03%	大賣/
2024/03/12	47	48.65	56.1	48.92	48.95	-9.1	81,399	-0.01%
2024/03/11	51	48.39	70	48.46	48.60	-19	81,293	-0.02%
2024/03/08	94.4	47.90	106	48.15	47.55	-11.6	81,533	-0.01%	大賣/
2024/03/07	65	48.21	51.1	48.35	48.00	14	81,653	0.02%
2024/03/06	102	48.31	68	48.35	48.00	34	81,835	0.04%	大買/
2024/03/05	94	48.94	91.1	49.16	48.60	2.9	81,797	0.00%
2024/03/04	66.6	48.59	42	48.91	48.90	24.6	81,501	0.03%
2024/03/01	84.2	49.07	58	49.26	49.15	26.2	81,079	0.03%
2024/02/29	43.2	49.71	54	49.54	49.85	-10.8	80,766	-0.01%
2024/02/27	18.1	48.74	11	49.01	48.55	7.1	80,194	0.01%
2024/02/26	113	48.82	44	49.09	48.70	69	79,816	0.09%	大買/
2024/02/23	81.2	49.55	51	49.92	49.10	30.2	79,548	0.04%
2024/02/22	28.3	49.76	53.6	49.67	49.95	-25.3	79,046	-0.03%
2024/02/21	125.6	48.91	89.7	48.92	48.35	35.9	77,991	0.05%	大買/
2024/02/20	79	48.02	112	47.68	48.15	-33	76,991	-0.04%	大賣/
2024/02/19	117.7	46.74	92	46.83	46.90	25.7	76,623	0.03%	大買/
2024/02/16	7.1	47.17	18	47.19	46.90	-10.9	76,622	-0.01%
2024/02/15	40.8	46.02	66.1	46.31	46.65	-25.3	76,927	-0.03%
2024/02/05	79.3	47.49	71.1	47.65	47.30	8.2	76,416	0.01%
2024/02/02	95.6	47.99	54	47.83	47.75	41.6	76,221	0.05%
2024/02/01	84.6	48.97	65.1	48.67	49.15	19.5	75,807	0.03%
2024/01/31	68.1	48.23	60.7	48.30	47.85	7.4	75,447	0.01%
2024/01/30	56	48.69	28	48.98	48.50	28	75,144	0.04%
2024/01/29	71	48.77	53.2	48.88	48.80	17.8	75,025	0.02%
2024/01/26	71.1	49.16	81	49.14	48.90	-9.9	74,848	-0.01%
2024/01/25	66	49.57	59	49.46	49.25	7	74,575	0.01%
2024/01/24	66.3	49.81	66	49.96	49.80	0.3	74,259	0.00%
2024/01/23	89.4	50.04	96	50.05	49.45	-6.6	73,968	-0.01%
2024/01/22	99	49.31	97	49.59	49.80	2	73,435	0.00%
2024/01/19	71	50.79	60.4	50.75	50.90	10.6	72,698	0.01%
2024/01/18	49	50.19	73	50.57	51.30	-24	72,119	-0.03%
2024/01/17	87.5	50.13	115	50.29	49.75	-27.6	71,254	-0.04%	大賣/
2024/01/16	127.1	51.32	97	51.56	51.10	30.1	70,167	0.04%	大買/
2024/01/15	83.3	52.47	67.1	52.56	52.20	16.2	69,052	0.02%
2024/01/12	104.2	50.86	178.5	51.19	51.80	-74.3	68,101	-0.11%	大買/大賣/
2024/01/11	93	49.45	60.2	49.38	49.30	32.9	66,573	0.05%
2024/01/10	272.1	49.36	329.1	49.43	48.80	-57	65,947	-0.09%	大買/大賣/
2024/01/09	246	52.04	92	51.77	51.70	154	62,747	0.25%	大買/鉅額交易
2024/01/08	125.5	57.05	41.5	57.38	56.50	84	59,929	0.14%	大買/
2024/01/05	220.2	57.97	178	58.07	58.00	42.2	58,241	0.07%	大買/大賣/
2024/01/04	192	57.05	334.7	57.21	57.30	-142.7	54,924	-0.26%	大買/大賣/鉅額交易
2024/01/03	47.5	53.85	103	54.26	54.00	-55.5	50,539	-0.11%	大賣/
2024/01/02	113	53.95	239.2	54.41	53.00	-126.2	48,572	-0.26%	大買/大賣/鉅額交易
2023/12/29	214.3	51.62	119	51.73	51.30	95.3	46,003	0.21%	大買/大賣/
2023/12/28	136.2	52.05	132.5	51.85	51.90	3.7	45,551	0.01%	大買/大賣/
2023/12/27	51	53.17	216.1	53.40	52.60	-165.1	44,588	-0.37%	大賣/鉅額交易
2023/12/26	283.3	52.28	218	52.41	52.00	65.2	43,061	0.15%	大買/大賣/
2023/12/25	549.8	52.61	397.3	52.65	51.80	152.5	40,417	0.38%	大買/大賣/鉅額交易
2023/12/22	393	56.59	477.8	56.79	57.50	-84.8	36,363	-0.23%	大買/大賣/
2023/12/21	373.8	52.53	645.6	54.02	55.40	-271.8	30,431	-0.89%	大買/大賣/鉅額交易
2023/12/20	100.6	49.57	173.4	49.74	50.40	-72.8	25,050	-0.29%	大賣/
2023/12/19	362.1	49.03	282.1	49.18	49.30	80.1	22,532	0.36%	大買/大賣/
2023/12/18	296.2	46.51	427.6	47.09	47.85	-131.4	18,279	-0.72%	大買/大賣/鉅額交易
2023/12/15	60.6	43.99	100.1	44.12	44.25	-39.6	14,910	-0.27%
2023/12/14	104	43.06	63	42.89	42.75	41	14,410	0.28%	大買/
2023/12/13	46.2	43.62	30.4	43.91	43.20	15.8	14,666	0.11%
2023/12/12	50.1	44.59	39	44.71	44.00	11.1	16,436	0.07%
2023/12/11	33	44.15	15	44.50	44.00	18	16,360	0.11%
2023/12/08	15	43.73	4	43.85	44.00	11	16,264	0.07%
2023/12/07	10.6	44.00	10.1	43.91	43.70	0.5	16,227	0.00%
2023/12/06	7.1	44.55	93.1	44.20	44.65	-86	16,207	-0.53%
2023/12/05	25	44.90	15.1	44.96	44.85	9.9	16,069	0.06%
2023/12/04	114.7	44.24	72.7	44.49	45.15	42	15,536	0.27%	大買/
2023/12/01	4	42.75	102.2	43.02	43.30	-98.2	14,717	-0.67%	大賣/
2023/11/30	31	42.19	16	42.14	42.00	15	14,382	0.10%
2023/11/29	11	42.30	5	42.37	42.55	6	14,303	0.04%
2023/11/28	9.5	42.31	50	42.54	42.65	-40.5	14,280	-0.28%
2023/11/27	14	41.88	11	41.96	42.00	3	14,187	0.02%
2023/11/24	10.1	41.42	3	41.47	41.75	7.1	14,230	0.05%
2023/11/22	15	41.70	3	41.77	41.55	12	14,285	0.08%
2023/11/21	13.1	41.91	25	41.89	41.90	-11.9	14,315	-0.08%
2023/11/20	8	41.69	0	0.00	42.00	8	14,564	0.05%
2023/11/17	18.1	41.86	14	41.93	41.80	4.1	14,695	0.03%
2023/11/16	26	42.10	11	42.20	42.15	15	14,689	0.10%
2023/11/15	15.1	41.61	7	41.90	42.10	8.1	14,752	0.06%
2023/11/14	63	42.06	92	42.54	41.50	-29	15,292	-0.19%
2023/11/13	6	41.44	8	41.82	41.45	-2	15,000	-0.01%
2023/11/10	76.3	41.47	4	41.30	41.30	72.3	15,307	0.47%
2023/11/09	8.2	41.80	5.2	41.98	41.85	3	15,399	0.02%
2023/11/08	22	42.02	8.2	41.91	41.90	13.8	15,698	0.09%
2023/11/07	1.1	42.27	0	0.00	42.25	1.1	15,767	0.01%
2023/11/06	14.1	42.16	9.2	42.37	42.30	4.9	15,975	0.03%
2023/11/03	11	43.15	77	43.18	43.25	-66	15,983	-0.41%
2023/11/02	3	42.52	4	42.54	42.65	-1	16,076	-0.01%
2023/11/01	6	42.14	1	42.10	42.10	5	16,408	0.03%
2023/10/31	3	42.92	1	42.25	42.10	2	16,745	0.01%
2023/10/30	4.1	42.88	14	43.21	43.25	-9.9	16,865	-0.06%
2023/10/27	0	42.55	8	42.81	43.00	-8	16,907	-0.05%
2023/10/26	4	42.26	0	0.00	42.45	4	17,389	0.02%
2023/10/25	5	42.26	10	42.30	42.30	-5	17,925	-0.03%
2023/10/24	4	42.33	11	42.26	42.20	-7	18,272	-0.04%
2023/10/23	5.2	42.05	14	42.04	41.95	-8.8	18,667	-0.05%
2023/10/20	15	41.87	5	42.04	42.35	10	18,868	0.05%
2023/10/19	4	42.63	5	42.79	42.70	-1	19,136	-0.01%
2023/10/18	2	42.12	7.5	42.15	42.30	-5.5	19,637	-0.03%
2023/10/17	5	42.43	4	42.33	42.25	1	20,006	0.00%
2023/10/16	69	41.98	14	42.13	42.40	55	20,676	0.27%
2023/10/13	12.6	42.70	6.1	42.64	42.55	6.5	21,410	0.03%
2023/10/12	9	42.74	6	42.94	43.10	3	21,726	0.01%
2023/10/11	48.1	43.15	11.2	43.13	42.55	36.9	22,300	0.17%
2023/10/06	7	44.92	6	45.18	45.00	1	23,265	0.00%
2023/10/05	5	45.13	7	45.27	44.90	-2	24,382	-0.01%
2023/10/04	2.5	43.75	20	44.30	44.55	-17.5	24,984	-0.07%
2023/10/03	8	44.49	6.2	44.30	44.10	1.8	25,836	0.01%
2023/10/02	52	44.78	31	44.86	44.45	21	26,366	0.08%
2023/09/28	6.2	45.54	5	45.35	45.45	1.2	27,236	0.00%
2023/09/27	18	46.20	16	46.17	45.90	2	30,489	0.01%
2023/09/26	1	46.00	3	46.00	45.95	-2	33,006	-0.01%
2023/09/25	9	45.75	19.1	45.58	45.95	-10.1	37,459	-0.03%
2023/09/22	22	45.73	29	45.76	45.80	-7	39,241	-0.02%
2023/09/21	22.1	45.71	8	45.77	45.60	14.1	39,654	0.04%
2023/09/20	32.3	46.57	61.1	46.72	46.30	-28.7	39,877	-0.07%
2023/09/19	4.1	45.31	11.6	45.73	45.85	-7.5	39,695	-0.02%
2023/09/18	44.3	45.68	18	45.97	45.50	26.3	39,773	0.07%
2023/09/15	76.2	46.38	79.1	46.46	46.45	-2.9	39,977	-0.01%
2023/09/14	18	44.18	256	44.11	44.60	-238	38,125	-0.62%	大賣/鉅額交易
2023/09/13	10	43.05	13	43.08	43.30	-3	38,034	-0.01%
2023/09/12	5	42.99	7	43.04	43.10	-2	38,359	-0.01%
2023/09/11	5	42.65	65	42.92	42.50	-60	38,623	-0.16%
2023/09/08	10	42.72	69.1	42.94	42.65	-59.1	38,922	-0.15%
2023/09/07	13	42.54	12.7	42.61	42.50	0.3	39,057	0.00%
2023/09/06	20.1	42.79	5.5	42.79	42.60	14.6	39,193	0.04%
2023/09/05	207	43.09	109.9	43.08	43.30	97.1	39,357	0.25%	大買/大賣/
2023/09/04	13	42.78	248	42.96	42.90	-235	39,782	-0.59%	大賣/鉅額交易
2023/09/01	52	42.18	3	42.27	42.10	49	39,716	0.12%
2023/08/31	12	42.44	5	42.64	42.25	7	39,828	0.02%
2023/08/30	98.3	42.31	9	42.48	42.25	89.3	39,936	0.22%
2023/08/29	12	42.31	25	42.42	42.50	-13	40,016	-0.03%
2023/08/28	19	41.78	35	42.09	42.00	-16	40,157	-0.04%
2023/08/25	124.2	42.19	19	42.09	42.05	105.2	40,320	0.26%	大買/鉅額交易
2023/08/24	98	42.15	8.9	42.27	41.95	89.1	40,373	0.22%
2023/08/23	46	43.22	16.1	43.65	42.95	29.9	40,250	0.07%
2023/08/22	7	43.17	57.2	43.11	43.30	-50.2	40,211	-0.12%
2023/08/21	23	43.28	10	43.11	43.10	13	40,225	0.03%
2023/08/18	104	44.03	219.2	44.49	43.90	-115.2	40,110	-0.29%	大買/大賣/鉅額交易
2023/08/17	81.1	41.40	127	41.90	42.55	-46	39,468	-0.12%	大賣/
2023/08/16	70.2	42.40	65.1	42.17	42.05	5.1	39,345	0.01%
2023/08/15	150.4	43.77	9	43.62	43.60	141.4	39,023	0.36%	大買/鉅額交易
2023/08/14	60.4	44.16	52.5	44.32	44.05	7.9	38,934	0.02%
2023/08/11	9	45.25	7	45.22	45.30	2	38,727	0.01%
2023/08/10	39.1	45.49	16.5	45.48	45.50	22.6	38,714	0.06%
2023/08/09	27.3	46.21	6	46.22	46.00	21.3	38,759	0.05%
2023/08/08	33	46.48	45	46.51	46.40	-12	38,698	-0.03%
2023/08/07	72.1	46.02	29	46.10	46.40	43.1	38,780	0.11%
2023/08/04	31	46.95	20.1	47.14	47.15	10.9	38,682	0.03%
2023/08/02	22.1	46.55	5	46.65	46.45	17.1	38,518	0.04%
2023/08/01	13	46.85	12.1	46.87	46.80	0.9	38,578	0.00%
2023/07/31	147.8	46.95	60.1	47.17	46.50	87.7	38,652	0.23%	大買/
2023/07/28	20.3	47.78	106	47.91	47.75	-85.7	38,349	-0.22%	大賣/
2023/07/27	144	47.03	36	47.16	46.90	108	38,170	0.28%	大買/鉅額交易
2023/07/26	18.4	46.33	248.6	46.76	46.90	-230.2	38,213	-0.60%	大賣/鉅額交易
2023/07/25	58.7	45.73	12	45.75	45.60	46.7	38,023	0.12%
2023/07/24	55.2	45.97	32.1	45.88	45.75	23.1	38,172	0.06%
2023/07/21	148.1	47.48	38	47.75	47.35	110.1	38,225	0.29%	大買/鉅額交易
2023/07/20	36	47.79	121	47.77	48.40	-85	37,923	-0.22%	大賣/
2023/07/19	141	46.88	70.5	46.85	46.80	70.5	37,424	0.19%	大買/
2023/07/18	137.2	46.54	251.5	45.95	46.30	-114.3	37,107	-0.31%	大買/大賣/鉅額交易
2023/07/17	114.1	45.25	87.1	45.20	45.05	27	36,551	0.07%	大買/
2023/07/14	155	44.97	129.1	44.99	44.60	25.9	36,353	0.07%	大買/大賣/
2023/07/13	195.6	44.52	175.1	44.45	44.00	20.5	36,109	0.06%	大買/大賣/
2023/07/12	109	46.78	228.7	46.62	46.25	-119.7	35,144	-0.34%	大買/大賣/鉅額交易
2023/07/11	108.8	48.57	26	48.53	48.40	82.8	34,359	0.24%	大買/
2023/07/10	77.4	49.29	62	49.40	48.85	15.4	33,858	0.05%
2023/07/07	71.5	50.80	56.1	50.83	50.60	15.4	33,170	0.05%
2023/07/06	143	51.11	309.1	51.23	51.00	-166.2	32,733	-0.51%	大買/大賣/鉅額交易
2023/07/05	470.4	52.24	194.3	52.17	51.70	276.2	32,089	0.86%	大買/大賣/鉅額交易
2023/07/04	194	54.10	149.4	54.13	54.20	44.7	29,285	0.15%	大買/大賣/
2023/07/03	264.2	68.17	493.1	68.55	69.30	-228.9	26,890	-0.85%	大買/大賣/鉅額交易
2023/06/30	136.3	62.46	188.1	62.42	63.00	-51.8	22,631	-0.23%	大買/大賣/
2023/06/29	66.4	60.13	27	60.10	60.10	39.4	20,969	0.19%
2023/06/28	59.1	60.54	44.1	60.51	60.70	15	20,607	0.07%
2023/06/27	8	61.38	23	61.30	61.10	-15	20,361	-0.07%
2023/06/26	30.1	61.37	74	61.50	61.10	-43.9	20,295	-0.22%
2023/06/21	159.5	61.97	62	61.29	61.50	97.5	20,189	0.48%	大買/
2023/06/20	25.1	63.50	29.1	63.31	63.20	-4.1	19,866	-0.02%
2023/06/19	123.6	64.22	60	63.71	63.50	63.6	19,802	0.32%	大買/
2023/06/16	52.3	64.52	115	64.62	64.80	-62.7	19,725	-0.32%	大賣/
2023/06/15	44	64.29	22	64.01	64.10	22	19,599	0.11%
2023/06/14	31.2	63.98	57.2	64.11	64.30	-26	19,652	-0.13%
2023/06/13	21.2	62.99	34	63.09	63.20	-12.8	20,100	-0.06%
2023/06/12	14	62.35	21	62.60	63.00	-7	21,149	-0.03%
2023/06/09	76.2	62.39	87	62.61	62.90	-10.9	22,330	-0.05%
2023/06/08	44.1	62.61	122	62.40	62.60	-77.9	23,461	-0.33%	大賣/
2023/06/07	92.2	61.63	33	61.65	61.70	59.2	26,858	0.22%
2023/06/06	7	61.39	22	61.46	61.70	-15	27,226	-0.06%
2023/06/05	16	61.05	11	61.05	60.90	5	27,587	0.02%
2023/06/02	13.1	61.42	28	61.51	61.50	-14.9	27,811	-0.05%
2023/06/01	38	60.64	15	61.19	61.40	23	28,459	0.08%
2023/05/31	38.3	61.18	3	61.40	60.80	35.3	29,434	0.12%
2023/05/30	9	61.56	1.5	61.73	61.30	7.5	29,898	0.03%
2023/05/29	9.2	62.08	20.2	62.02	62.00	-11	30,085	-0.04%
2023/05/26	11	61.35	17	61.29	61.30	-6	30,598	-0.02%
2023/05/25	30.1	61.32	26	61.48	61.10	4.1	31,159	0.01%
2023/05/24	4	61.88	4	61.83	61.90	0	31,696	0.00%
2023/05/23	8	61.73	3	61.90	61.70	5	32,291	0.02%
2023/05/22	27.1	61.89	54	62.08	62.10	-26.9	32,291	-0.08%
2023/05/19	3.1	61.30	10.2	61.24	61.30	-7.1	32,218	-0.02%
2023/05/18	8.1	61.34	17.1	61.48	61.30	-9	32,251	-0.03%
2023/05/17	18.1	61.40	79.1	61.44	61.20	-61	32,327	-0.19%
2023/05/16	12.2	61.19	12.1	61.09	60.90	0.2	32,444	0.00%
2023/05/15	24.1	59.65	16.1	60.71	61.20	8.1	32,668	0.02%
2023/05/12	16	60.43	13	60.46	60.20	3	32,769	0.01%
2023/05/11	31.4	60.57	22	60.66	60.10	9.4	32,791	0.03%
2023/05/10	13.5	61.17	44.6	60.90	61.60	-31.1	32,647	-0.10%
2023/05/09	29.2	60.50	13	60.40	60.30	16.2	32,509	0.05%
2023/05/08	20.8	60.69	8.2	60.57	60.50	12.6	32,727	0.04%
2023/05/05	19.1	61.03	14	61.11	61.20	5.1	33,125	0.02%
2023/05/04	31.1	60.89	5	61.04	60.80	26.1	33,362	0.08%
2023/05/03	137.7	60.84	77.3	60.83	60.70	60.4	33,379	0.18%	大買/
2023/05/02	108.7	61.61	77	61.78	61.90	31.7	33,340	0.10%	大買/
2023/04/28	23.1	62.98	6.2	62.91	63.10	16.9	33,450	0.05%
2023/04/27	123.3	61.79	83.3	61.70	61.70	40	33,449	0.12%	大買/
2023/04/26	62.4	62.74	10.5	62.67	62.40	51.9	33,449	0.16%
2023/04/25	74.6	64.32	71.7	64.75	63.70	2.9	33,282	0.01%
2023/04/24	43.3	64.72	40	64.87	64.70	3.2	33,348	0.01%
2023/04/21	25.2	65.18	4.4	65.29	64.90	20.7	33,497	0.06%
2023/04/20	20.1	66.77	39.1	66.96	66.40	-19	33,407	-0.06%
2023/04/19	20.1	66.07	20.2	66.16	66.00	-0.1	33,575	0.00%
2023/04/18	45.3	67.03	38.1	66.76	66.40	7.2	33,590	0.02%
2023/04/17	121.1	67.65	31	67.65	67.70	90.1	33,504	0.27%	大買/
2023/04/14	19	66.83	38	66.87	66.80	-19	33,500	-0.06%
2023/04/13	55.3	66.24	158	66.38	66.30	-102.7	33,627	-0.31%	大賣/鉅額交易
2023/04/12	17	66.23	37	66.22	66.40	-20	33,872	-0.06%
2023/04/11	37	65.77	33.1	66.08	65.60	3.9	33,885	0.01%
2023/04/10	89	66.03	20.1	66.08	65.70	68.9	34,120	0.20%
2023/04/07	29.3	65.37	46.5	65.08	65.60	-17.2	34,136	-0.05%
2023/04/06	9.5	64.23	3	64.80	64.00	6.5	34,381	0.02%
2023/03/31	13.7	64.22	18	64.29	64.30	-4.3	34,969	-0.01%
2023/03/30	185.4	63.53	143	63.45	63.30	42.4	37,128	0.11%	大買/大賣/
2023/03/29	44.4	63.74	9	63.81	63.50	35.4	38,375	0.09%
2023/03/28	139.1	64.32	133.1	64.07	64.00	6.1	39,630	0.02%	大買/大賣/
2023/03/27	138.2	63.87	129.1	64.14	64.20	9.1	41,065	0.02%	大買/大賣/
2023/03/24	76.1	64.03	72.3	64.19	64.20	3.8	43,592	0.01%
2023/03/23	54.4	64.27	48.6	64.24	64.10	5.8	43,772	0.01%
2023/03/22	15.4	65.39	28	65.50	65.30	-12.6	43,827	-0.03%
2023/03/21	43.1	65.52	4.1	65.45	65.10	39	44,274	0.09%
2023/03/20	35.1	65.97	16.3	66.13	65.80	18.8	44,251	0.04%
2023/03/17	41	65.18	18	65.19	65.40	23	44,367	0.05%
2023/03/16	295.7	65.45	217.3	64.98	64.70	78.4	44,186	0.18%	大買/大賣/
2023/03/15	281.5	67.86	398.2	67.47	66.50	-116.7	43,768	-0.27%	大買/大賣/鉅額交易
2023/03/14	177.3	67.35	161.2	67.92	67.50	16.1	43,133	0.04%	大買/大賣/
2023/03/13	186	69.09	139.2	69.17	69.10	46.8	42,354	0.11%	大買/大賣/
2023/03/10	375.8	69.27	316.4	69.46	68.70	59.4	41,250	0.14%	大買/大賣/
2023/03/09	34	66.94	47.2	66.85	67.00	-13.2	38,207	-0.03%
2023/03/08	163.3	66.25	36.5	66.42	66.30	126.8	38,303	0.33%	大買/鉅額交易
2023/03/07	55	67.34	161.3	67.32	67.40	-106.3	38,327	-0.28%	大賣/鉅額交易
2023/03/06	69.1	67.50	58	67.46	67.50	11.1	38,351	0.03%
2023/03/03	67.2	66.11	107.6	66.21	67.10	-40.4	38,223	-0.11%	大賣/
2023/03/02	46.2	65.44	58	65.56	65.60	-11.8	37,646	-0.03%
2023/03/01	142	63.54	5	63.70	63.80	137	37,249	0.37%	大買/鉅額交易
2023/02/24	34.6	64.42	134.8	64.46	64.60	-100.3	37,154	-0.27%	大賣/
2023/02/23	68.8	63.62	345	64.16	64.30	-276.2	36,786	-0.75%	大賣/鉅額交易
2023/02/22	87.1	62.68	186.5	63.14	62.60	-99.4	36,541	-0.27%	大賣/
2023/02/21	37	62.11	169.1	62.29	62.80	-132.1	36,156	-0.37%	大賣/鉅額交易
2023/02/20	69.4	59.81	67	60.41	60.50	2.4	36,047	0.01%
2023/02/17	48	59.75	27	59.75	59.80	21	36,564	0.06%
2023/02/16	52	60.08	41	60.22	60.30	11	37,101	0.03%
2023/02/15	61.8	60.35	89	59.93	60.00	-27.2	38,017	-0.07%
2023/02/14	39.2	60.15	26.2	60.46	60.70	13.1	38,376	0.03%
2023/02/13	62.5	59.16	80.3	58.99	59.00	-17.8	38,820	-0.05%
2023/02/10	33	60.82	1	60.60	60.60	32	39,575	0.08%
2023/02/09	60	61.81	5	61.86	61.70	55	39,863	0.14%
2023/02/08	28.1	61.90	2	62.10	61.80	26.1	40,532	0.06%
2023/02/07	15.2	61.75	19	61.75	61.70	-3.9	40,938	-0.01%
2023/02/06	88.1	62.26	34.5	61.85	61.70	53.6	41,610	0.13%
2023/02/03	109.2	64.16	56	64.27	63.60	53.2	41,807	0.13%	大買/
2023/02/02	26.3	63.08	24.1	63.49	63.50	2.2	41,682	0.01%
2023/02/01	19.2	62.60	18	62.57	62.40	1.2	41,946	0.00%
2023/01/31	10.1	61.89	12	62.33	62.50	-1.9	42,304	0.00%
2023/01/30	32	61.50	3	61.80	61.30	29	42,519	0.07%
2023/01/17	7.2	61.79	25	61.84	62.00	-17.8	42,507	-0.04%
2023/01/16	37.8	61.07	23	61.07	61.10	14.8	42,923	0.03%
2023/01/13	107.4	61.99	41	61.91	61.90	66.4	42,948	0.15%	大買/
2023/01/12	75	62.75	34	62.45	62.00	41	43,652	0.09%
2023/01/11	71	63.49	94	63.79	63.20	-23	43,990	-0.05%
2023/01/10	108	63.17	63	63.60	62.90	45	44,451	0.10%	大買/
2023/01/09	69	63.23	18	63.23	63.30	51	45,826	0.11%
2023/01/06	45	63.75	10	63.55	63.60	35	46,392	0.08%
2023/01/05	118	64.02	68	64.28	63.70	50	46,811	0.11%	大買/
2023/01/04	92	64.19	81	64.20	63.50	11	47,306	0.02%
2023/01/03	100	65.17	101	65.86	64.60	-1	47,512	0.00%	大賣/
2022/12/30	20.3	65.60	19	65.75	65.50	1.3	47,447	0.00%
2022/12/29	45	64.41	28	64.37	64.80	17	47,766	0.04%
2022/12/28	27.1	64.53	24.3	64.71	63.90	2.8	48,395	0.01%
2022/12/27	139	65.67	68.1	65.73	65.10	71	48,879	0.15%	大買/
2022/12/26	221	66.05	58	66.40	65.00	163	49,611	0.33%	大買/鉅額交易
2022/12/23	90.1	67.14	59.1	67.28	67.30	31	49,849	0.06%
2022/12/22	132	67.50	299.3	67.82	68.00	-167.3	49,962	-0.33%	大買/大賣/鉅額交易
2022/12/21	151.5	65.21	149.2	65.54	65.70	2.4	48,536	0.00%	大買/大賣/
2022/12/20	141.1	64.88	149.2	65.44	63.90	-8	48,045	-0.02%	大買/大賣/
2022/12/19	59.3	65.41	57.1	65.88	64.30	2.2	48,056	0.00%
2022/12/16	207.2	65.33	452.8	64.61	65.30	-245.6	47,130	-0.52%	大買/大賣/鉅額交易
2022/12/15	55.3	62.79	64.2	62.62	62.80	-8.9	45,315	-0.02%
2022/12/14	96.1	62.14	69.9	62.13	62.00	26.2	46,068	0.06%
2022/12/13	120.3	63.17	103.2	63.03	63.20	17.1	46,340	0.04%	大買/大賣/
2022/12/12	186	62.13	190.4	62.22	61.80	-4.4	46,966	-0.01%	大買/大賣/
2022/12/09	54	62.44	65.5	61.80	62.80	-11.5	47,494	-0.02%
2022/12/08	114	60.77	60.5	60.95	61.00	53.5	47,928	0.11%	大買/
2022/12/07	339.5	61.30	105.5	61.35	60.90	234	48,316	0.48%	大買/大賣/鉅額交易
2022/12/06	177.4	62.79	167	62.91	61.70	10.4	48,303	0.02%	大買/大賣/
2022/12/05	117.2	64.23	84.3	64.57	63.80	32.9	48,689	0.07%	大買/
2022/12/02	48	64.96	33	65.11	64.80	15	49,137	0.03%
2022/12/01	233	66.16	148.4	66.75	65.40	84.6	49,641	0.17%	大買/大賣/
2022/11/30	87	65.57	161	65.70	66.10	-74	49,206	-0.15%	大賣/
2022/11/29	10	64.31	32.5	64.78	65.10	-22.5	49,503	-0.05%
2022/11/28	76.2	64.06	33	63.64	63.50	43.2	50,617	0.09%
2022/11/25	84	65.36	123	65.47	64.90	-39	50,539	-0.08%	大賣/
2022/11/24	40	63.05	45	63.77	64.60	-5	50,633	-0.01%
2022/11/23	61.1	62.46	60	62.54	62.50	1.1	50,427	0.00%
2022/11/22	38	61.79	36	62.04	61.70	2	50,768	0.00%
2022/11/21	111.5	62.01	81	62.16	61.40	30.5	50,760	0.06%	大買/
2022/11/18	67.5	64.10	47	64.62	63.00	20.5	50,662	0.04%
2022/11/17	7	64.70	5	64.80	64.80	2	50,562	0.00%
2022/11/16	20	64.93	12.1	65.08	64.60	7.9	50,600	0.02%
2022/11/15	45.1	65.51	21	65.53	65.30	24.1	50,611	0.05%
2022/11/14	17.1	65.43	42	66.01	66.20	-24.9	50,242	-0.05%
2022/11/11	67.2	65.72	28.5	65.67	65.20	38.7	49,814	0.08%
2022/11/10	55	64.45	63.6	64.43	64.30	-8.6	49,247	-0.02%
2022/11/09	54.1	63.80	47	64.08	64.50	7.1	49,377	0.01%
2022/11/08	91	63.95	120.1	63.89	63.40	-29.1	49,893	-0.06%	大賣/
2022/11/07	86.5	62.32	78.1	62.46	62.30	8.4	49,150	0.02%
2022/11/04	28.3	60.54	40.6	60.97	61.20	-12.3	48,969	-0.03%
2022/11/03	81	59.26	105	58.99	60.20	-24	48,969	-0.05%	大賣/
2022/11/02	103	60.61	97	60.61	59.80	6	49,333	0.01%	大買/
2022/11/01	91.5	60.04	133.2	59.73	59.10	-41.7	49,288	-0.08%	大賣/
2022/10/31	83	60.44	71	60.25	60.20	12	49,669	0.02%
2022/10/28	92	61.54	34	61.13	60.60	58	49,591	0.12%
2022/10/27	43	62.12	65	62.45	63.20	-22	49,294	-0.04%
2022/10/26	20	60.95	25	61.38	61.90	-5	49,355	-0.01%
2022/10/25	32	61.86	10.1	61.87	61.50	22	49,192	0.04%
2022/10/24	88	63.12	92	63.23	62.10	-4	49,952	-0.01%
2022/10/21	80	61.55	71.1	61.63	61.00	9	49,859	0.02%
2022/10/20	150.5	59.96	146	60.13	61.80	4.5	49,937	0.01%	大買/大賣/
2022/10/19	91	62.83	106.1	62.87	63.00	-15.1	49,334	-0.03%	大賣/
2022/10/18	75	61.56	114.1	61.60	61.90	-39.1	49,242	-0.08%	大賣/
2022/10/17	82.7	57.84	148.2	57.50	60.00	-65.5	49,301	-0.13%	大賣/
2022/10/14	63.1	61.92	99.1	62.64	62.80	-36.1	48,372	-0.07%
2022/10/13	35.2	60.55	85	60.61	59.30	-49.8	48,140	-0.10%
2022/10/12	64.3	62.33	101.2	61.46	61.60	-36.9	48,515	-0.08%	大賣/
2022/10/11	97	63.86	124.1	64.14	63.70	-27.1	48,132	-0.06%	大賣/
2022/10/07	44	65.05	44.1	65.42	65.10	-0.1	48,274	0.00%
2022/10/06	45.1	63.56	72	63.90	65.00	-26.9	48,762	-0.06%
2022/10/05	80.2	64.88	146	65.15	64.70	-65.8	48,742	-0.13%	大賣/
2022/10/04	85	63.83	162.5	63.62	63.80	-77.5	48,954	-0.16%	大賣/
2022/10/03	115	62.86	147	63.40	63.50	-32	48,972	-0.07%	大買/大賣/
2022/09/30	75.1	60.77	41.2	59.12	61.50	33.9	49,276	0.07%
2022/09/29	129.1	61.47	56	61.53	59.90	73	49,257	0.15%	大買/
2022/09/28	69.3	61.70	64	61.31	60.30	5.3	49,185	0.01%
2022/09/27	106	63.14	110.4	63.35	63.80	-4.4	49,868	-0.01%	大買/大賣/
2022/09/26	125	63.08	117.4	63.37	61.60	7.6	50,080	0.02%	大買/大賣/
2022/09/23	72	67.56	60.2	67.95	67.40	11.9	50,087	0.02%
2022/09/22	59.1	67.20	29.1	67.18	66.50	30	50,980	0.06%
2022/09/21	63	68.15	118.2	68.94	68.90	-55.2	52,291	-0.11%	大賣/
2022/09/20	50	69.32	24.4	69.24	68.50	25.6	53,657	0.05%
2022/09/19	91.6	69.67	160	69.47	68.00	-68.4	54,545	-0.13%	大賣/
2022/09/16	128	71.69	102.1	71.49	73.50	26	55,737	0.05%	大買/大賣/
2022/09/15	113.1	73.17	107.8	72.54	72.60	5.3	57,078	0.01%	大買/大賣/
2022/09/14	97	70.44	56	69.91	71.80	41	58,063	0.07%
2022/09/13	46.1	71.60	110	71.46	71.10	-63.9	58,936	-0.11%	大賣/
2022/09/12	137	70.48	109	70.02	71.00	28	60,447	0.05%	大買/大賣/
2022/09/08	54.4	68.20	37	68.01	67.80	17.4	60,618	0.03%
2022/09/07	30.4	69.23	26.3	69.19	69.60	4.1	60,925	0.01%
2022/09/06	36.1	71.32	27.5	71.13	70.60	8.6	60,618	0.01%
2022/09/05	92.3	70.73	62	70.74	70.80	30.3	60,842	0.05%
2022/09/02	96.9	72.99	60	73.04	71.10	36.9	60,915	0.06%
2022/09/01	49.1	77.50	28.3	77.30	76.80	20.8	59,901	0.03%
2022/08/31	36.1	77.57	54.2	78.20	78.90	-18	60,664	-0.03%
2022/08/30	34.2	79.09	22.4	78.99	78.90	11.8	61,022	0.02%
2022/08/29	77.2	78.72	69.2	78.89	79.60	8	60,912	0.01%
2022/08/26	23	83.84	29.1	83.84	83.40	-6.1	60,860	-0.01%
2022/08/25	28.4	83.28	23.1	83.47	83.40	5.3	60,824	0.01%
2022/08/24	28	82.32	40	82.03	82.10	-12	61,032	-0.02%
2022/08/23	37.2	83.45	23	83.17	83.00	14.2	61,445	0.02%
2022/08/22	38.2	84.03	61	83.50	83.60	-22.8	61,908	-0.04%
2022/08/19	15	86.92	7	86.59	86.40	8	62,006	0.01%
2022/08/18	8	86.43	6.5	86.57	86.50	1.6	62,392	0.00%
2022/08/17	42	86.90	19	86.71	86.40	23	62,883	0.04%
2022/08/16	107.8	86.64	47	86.29	86.00	60.8	63,549	0.10%	大買/
2022/08/15	170.7	87.97	34.2	87.99	87.50	136.5	65,024	0.21%	大買/鉅額交易
2022/08/12	133	91.13	19	91.10	91.10	114	64,330	0.18%	大買/鉅額交易
2022/08/11	43	92.08	50	91.81	91.00	-7	64,799	-0.01%
2022/08/10	45.7	92.02	72.6	91.66	91.10	-26.9	64,739	-0.04%
2022/08/09	57.4	92.52	32.6	92.26	93.30	24.9	64,922	0.04%
2022/08/08	66.2	89.36	84.1	90.14	91.10	-18	65,189	-0.03%
2022/08/05	12	89.48	151.2	90.03	90.50	-139.2	64,822	-0.21%	大賣/鉅額交易
2022/08/04	80.8	87.18	28.1	86.82	87.50	52.7	64,639	0.08%
2022/08/03	50	87.53	31	87.45	87.00	19	64,774	0.03%
2022/08/02	76.9	87.67	103	87.16	87.50	-26.1	65,237	-0.04%	大賣/
2022/08/01	37.6	89.44	19	89.94	90.00	18.6	65,706	0.03%
2022/07/29	20	89.17	140	89.44	89.60	-120	66,156	-0.18%	大賣/鉅額交易
2022/07/28	74.2	86.71	36	86.98	86.50	38.2	66,003	0.06%
2022/07/27	10	87.66	33	87.86	88.20	-23	66,676	-0.03%
2022/07/26	28.2	86.73	26.1	86.90	86.70	2.1	66,726	0.00%
2022/07/25	73	87.04	28	87.31	86.90	45	67,735	0.07%
2022/07/22	40.1	89.16	66.1	89.13	89.50	-26	67,498	-0.04%
2022/07/21	59	88.16	102.4	88.12	88.30	-43.4	67,386	-0.06%	大賣/
2022/07/20	125.7	87.31	81.9	87.33	86.60	43.9	67,091	0.07%	大買/
2022/07/19	55.1	87.36	129.6	87.32	87.80	-74.5	67,290	-0.11%	大賣/
2022/07/18	49.4	86.46	49.2	86.11	85.60	0.2	67,138	0.00%
2022/07/15	74.9	86.21	64.1	85.85	86.00	10.8	67,442	0.02%
2022/07/14	87.2	85.63	89.6	86.64	87.50	-2.4	67,226	0.00%
2022/07/13	35	84.99	66.2	85.14	83.90	-31.2	66,766	-0.05%
2022/07/12	126.8	83.46	129	83.19	82.10	-2.2	66,490	0.00%	大買/大賣/
2022/07/11	28.1	87.35	217.3	86.95	88.20	-189.2	65,798	-0.29%	大賣/鉅額交易
2022/07/08	268.1	86.50	92.7	86.36	86.50	175.4	65,521	0.27%	大買/鉅額交易
2022/07/07	86	81.83	44	82.44	83.20	42	64,780	0.06%
2022/07/06	106.2	81.67	155.1	81.28	80.30	-49	64,637	-0.08%	大買/大賣/
2022/07/05	129	81.18	155.6	81.07	82.10	-26.5	64,396	-0.04%	大買/大賣/
2022/07/04	128.1	78.20	104.4	77.42	78.20	23.6	63,460	0.04%	大買/大賣/
2022/07/01	184.1	80.34	159.9	80.47	77.80	24.2	63,137	0.04%	大買/大賣/
2022/06/30	158.7	82.65	175	82.76	82.30	-16.3	62,173	-0.03%	大買/大賣/
2022/06/29	183.8	87.43	167.2	86.99	85.50	16.6	61,324	0.03%	大買/大賣/
2022/06/28	197.7	88.18	162.7	89.54	91.70	35	59,592	0.06%	大買/大賣/
2022/06/27	42.6	85.78	46.4	85.92	86.10	-3.9	57,684	-0.01%
2022/06/24	133.1	99.22	166.4	99.64	98.30	-33.3	56,688	-0.06%	大買/大賣/
2022/06/23	97.8	98.31	56.7	98.63	96.20	41.2	55,115	0.07%
2022/06/22	152	103.86	106.1	103.23	101.00	45.9	54,660	0.08%	大買/大賣/
2022/06/21	102.6	110.22	78.1	110.35	109.50	24.6	53,484	0.05%	大買/
2022/06/20	110.6	113.19	90.6	113.64	111.50	20.1	52,638	0.04%	大買/
2022/06/17	99.5	118.05	77	117.06	119.50	22.5	51,241	0.04%
2022/06/16	127.1	119.90	111.6	118.84	117.00	15.5	51,178	0.03%	大買/大賣/
2022/06/15	29.2	122.88	25.2	123.36	122.00	4.1	51,700	0.01%
2022/06/14	21.8	121.72	33.5	122.21	123.50	-11.7	54,011	-0.02%
2022/06/13	99.4	121.60	16	121.69	120.50	83.4	58,139	0.14%
2022/06/10	42.2	125.36	47.5	125.29	126.00	-5.3	62,125	-0.01%
2022/06/09	119.1	126.77	27.1	126.80	126.50	92	64,603	0.14%	大買/
2022/06/08	29.3	129.63	128.5	129.57	130.00	-99.2	64,840	-0.15%	大賣/
2022/06/07	2.2	127.00	14.2	127.14	127.00	-12	65,936	-0.02%
2022/06/06	24.4	127.47	17.1	127.01	126.50	7.3	68,012	0.01%
2022/06/02	19	125.97	22.1	126.43	126.50	-3.1	70,608	0.00%
2022/06/01	22	126.11	66	126.14	126.00	-44	74,008	-0.06%
2022/05/31	60.2	124.96	130.2	124.80	124.50	-70	78,382	-0.09%	大賣/
2022/05/30	72.3	127.47	24.7	127.42	127.00	47.6	79,315	0.06%
2022/05/27	13	127.23	82.2	127.31	128.00	-69.2	79,731	-0.09%
2022/05/26	36.2	127.35	29	126.90	125.50	7.2	80,643	0.01%
2022/05/25	61.2	126.68	44.2	126.13	127.00	17	81,062	0.02%
2022/05/24	57.3	127.34	77	126.01	125.00	-19.7	81,523	-0.02%
2022/05/23	129.2	124.14	248	124.77	127.00	-118.8	81,311	-0.15%	大買/大賣/鉅額交易
2022/05/20	30	117.63	55.8	117.45	117.50	-25.8	80,820	-0.03%
2022/05/19	70.9	113.68	91.3	113.65	115.00	-20.4	81,893	-0.02%
2022/05/18	46.6	117.55	27	117.80	117.50	19.6	82,686	0.02%
2022/05/17	97.5	117.35	48.1	116.71	116.50	49.4	82,835	0.06%
2022/05/16	153.2	119.77	53	119.45	119.00	100.2	82,318	0.12%	大買/
2022/05/13	59.2	123.40	16	123.31	123.50	43.2	81,633	0.05%
2022/05/12	49.7	122.30	143.8	123.45	121.00	-94.1	82,357	-0.11%	大賣/
2022/05/11	51.6	125.41	14	124.93	124.00	37.6	82,420	0.05%
2022/05/10	58.5	124.78	98.4	125.78	127.50	-39.9	82,463	-0.05%
2022/05/09	65.6	127.37	38	126.78	126.00	27.6	82,564	0.03%
2022/05/06	50.1	128.51	95.2	128.96	130.50	-45.1	83,956	-0.05%
2022/05/05	93.5	130.56	108.1	130.27	130.00	-14.6	84,000	-0.02%	大賣/
2022/05/04	66.2	130.11	91.3	130.16	130.00	-25.1	83,662	-0.03%
2022/05/03	81.1	126.01	29.4	126.16	126.50	51.7	83,182	0.06%
2022/04/29	35	124.66	125.2	125.27	126.00	-90.2	83,396	-0.11%	大賣/
2022/04/28	49	121.89	10.9	121.15	120.50	38.1	83,043	0.05%
2022/04/27	56	119.19	43.2	120.61	121.00	12.8	83,084	0.02%
2022/04/26	52.1	122.12	130.3	122.10	121.00	-78.2	83,162	-0.09%	大賣/
2022/04/25	99.2	122.25	17.9	122.31	121.50	81.3	83,168	0.10%
2022/04/22	74.7	126.02	53.5	126.32	126.50	21.2	82,614	0.03%
2022/04/21	72.4	126.10	62.4	125.57	125.00	10	82,619	0.01%
2022/04/20	59.2	124.40	36.2	123.91	123.50	23	82,611	0.03%
2022/04/19	17	123.00	35.2	123.48	123.00	-18.2	82,899	-0.02%
2022/04/18	46.8	121.85	46	121.33	121.00	0.8	83,044	0.00%
2022/04/15	26.2	122.92	29.8	123.58	124.00	-3.6	83,260	0.00%
2022/04/14	62.2	124.06	12.1	123.80	122.00	50.1	83,333	0.06%
2022/04/13	66.2	123.45	60.7	123.77	124.50	5.5	83,224	0.01%
2022/04/12	64.2	120.54	18	120.28	120.00	46.2	83,001	0.06%
2022/04/11	66.5	123.05	30	122.93	121.50	36.5	82,677	0.04%
2022/04/08	29.7	123.23	33.5	123.36	124.00	-3.8	83,699	0.00%
2022/04/07	102	120.10	47.5	119.96	119.00	54.5	84,236	0.06%	大買/
2022/04/06	37.1	123.50	7.2	123.65	123.50	29.9	83,973	0.04%
2022/04/01	54.1	124.26	44.2	125.22	126.50	9.9	84,317	0.01%
2022/03/31	53	123.91	15	124.40	124.50	38	83,818	0.05%
2022/03/30	30.1	125.03	52.7	124.05	124.00	-22.6	83,671	-0.03%
2022/03/29	39.1	124.22	31.1	124.43	123.50	8	83,578	0.01%
2022/03/28	33.8	120.84	17.2	120.33	122.50	16.6	83,389	0.02%
2022/03/25	137.5	123.35	179.7	125.47	122.00	-42.1	83,417	-0.05%	大買/大賣/
2022/03/24	43.3	128.42	36.2	128.07	128.00	7.1	82,453	0.01%
2022/03/23	22.5	130.59	41.5	130.57	130.50	-19	82,569	-0.02%
2022/03/22	66.1	130.72	19.1	130.27	129.50	47	82,630	0.06%
2022/03/21	69.6	130.74	52.2	130.63	131.50	17.4	83,027	0.02%
2022/03/18	107	129.97	67.1	130.10	130.00	39.9	83,743	0.05%	大買/
2022/03/17	183.1	130.95	151.6	131.69	133.00	31.5	83,304	0.04%	大買/大賣/
2022/03/16	314	128.94	361.4	129.21	127.00	-47.4	81,632	-0.06%	大買/大賣/
2022/03/15	303	133.13	211	132.85	130.00	92	77,870	0.12%	大買/大賣/
2022/03/14	200.2	130.06	196.7	131.13	132.50	3.5	75,063	0.00%	大買/大賣/
2022/03/11	64.8	124.82	79.3	125.30	125.50	-14.4	74,144	-0.02%
2022/03/10	104.1	127.12	80.4	125.81	124.00	23.7	74,720	0.03%	大買/
2022/03/09	167.1	123.33	144	123.01	125.50	23.1	74,426	0.03%	大買/大賣/
2022/03/08	292.7	121.34	141.1	119.01	118.00	151.6	75,309	0.20%	大買/大賣/鉅額交易
2022/03/07	269.8	131.23	334.5	128.73	125.50	-64.8	73,027	-0.09%	大買/大賣/
2022/03/04	219.5	129.71	363.4	131.01	133.00	-143.9	70,755	-0.20%	大買/大賣/鉅額交易
2022/03/03	94.1	124.13	141.5	124.01	125.00	-47.4	67,329	-0.07%	大賣/
2022/03/02	37.1	121.17	52.5	120.83	120.50	-15.5	67,365	-0.02%
2022/03/01	87.2	118.85	134.4	119.56	120.50	-47.2	67,492	-0.07%	大賣/
2022/02/25	40.1	115.65	82.5	115.85	115.50	-42.5	66,518	-0.06%
2022/02/24	109.5	113.16	56.3	113.21	112.50	53.2	66,509	0.08%	大買/
2022/02/23	46.2	115.50	131.3	115.52	116.00	-85.1	66,667	-0.13%	大賣/
2022/02/22	196.2	114.20	184.7	113.71	113.50	11.6	66,784	0.02%	大買/大賣/
2022/02/21	187.4	118.82	75.8	119.30	119.50	111.6	66,056	0.17%	大買/鉅額交易
2022/02/18	71	115.42	135.4	114.64	116.50	-64.4	65,633	-0.10%	大賣/
2022/02/17	24.1	112.48	30.1	113.45	112.00	-6	65,389	-0.01%
2022/02/16	38.1	112.92	85	113.01	112.50	-46.9	65,849	-0.07%
2022/02/15	13.2	111.64	12.3	111.38	111.00	0.9	67,216	0.00%
2022/02/14	90.4	113.31	140.2	112.92	110.50	-49.7	69,698	-0.07%	大賣/
2022/02/11	54.1	113.55	59	113.52	112.00	-4.9	70,922	-0.01%
2022/02/10	23	112.85	40.3	113.67	114.00	-17.3	73,391	-0.02%
2022/02/09	115.1	113.75	80.2	112.49	112.00	34.9	75,972	0.05%	大買/
2022/02/08	227.8	112.26	157.5	112.23	112.50	70.3	76,404	0.09%	大買/大賣/
2022/02/07	27.1	103.79	57.3	104.69	108.00	-30.3	75,977	-0.04%
2022/01/26	80	98.63	90.7	98.36	98.60	-10.7	77,797	-0.01%
2022/01/25	65.5	97.44	37.3	97.18	95.10	28.2	78,903	0.04%
2022/01/24	28.2	98.50	19.1	98.68	99.90	9.1	79,863	0.01%
2022/01/21	99.3	100.86	82.6	99.82	99.00	16.6	81,531	0.02%
2022/01/20	31.2	104.16	50	104.14	104.00	-18.8	81,873	-0.02%
2022/01/19	54.2	104.59	58	103.82	104.00	-3.8	82,182	0.00%
2022/01/18	23.2	106.14	45.2	106.62	106.50	-22	82,578	-0.03%
2022/01/17	29.2	105.43	21	105.74	105.50	8.2	84,025	0.01%
2022/01/14	70.3	105.43	98.1	104.62	107.50	-27.8	85,320	-0.03%
2022/01/13	60.5	107.05	48.1	107.50	105.00	12.4	85,258	0.01%
2022/01/12	94.2	110.03	42	108.88	108.00	52.2	85,586	0.06%
2022/01/11	41	112.55	34	112.59	112.00	7	86,061	0.01%
2022/01/10	70.9	111.42	47	111.18	111.50	23.9	88,288	0.03%
2022/01/07	79	113.27	74.1	113.72	113.50	4.9	88,943	0.01%
2022/01/06	68	114.74	48	114.93	114.50	20	90,871	0.02%
2022/01/05	27	114.81	39.6	115.59	115.00	-12.6	92,607	-0.01%
2022/01/04	56.3	114.78	23	114.89	115.50	33.3	94,435	0.04%
2022/01/03	129.5	115.71	61.8	115.30	114.50	67.8	95,492	0.07%	大買/
2021/12/30	134.5	121.30	40.1	121.69	121.00	94.4	96,085	0.10%	大買/
2021/12/29	26	125.46	19	125.45	124.50	7	96,956	0.01%
2021/12/28	32	125.53	47	125.32	125.00	-15	99,686	-0.02%
2021/12/27	27.2	122.89	22	123.11	122.50	5.2	102,126	0.01%
2021/12/24	22.1	123.38	12	123.13	122.50	10.1	104,474	0.01%
2021/12/23	61.6	123.02	23.2	124.97	122.50	38.4	104,848	0.04%
2021/12/22	23.1	125.22	40	124.69	124.00	-17	105,445	-0.02%
2021/12/21	18.1	123.12	55.5	124.55	125.50	-37.4	106,154	-0.04%
2021/12/20	68	122.48	49.1	122.49	122.00	18.9	106,601	0.02%
2021/12/17	30	124.12	70	124.39	123.50	-40	107,404	-0.04%
2021/12/16	58	123.24	33	123.79	122.00	25	107,424	0.02%
2021/12/15	70.2	121.23	67	121.91	122.50	3.2	107,772	0.00%
2021/12/14	165.9	122.80	119.2	121.89	120.00	46.7	108,598	0.04%	大買/大賣/
2021/12/13	71.1	127.62	120	127.82	127.50	-49	107,638	-0.05%	大賣/
2021/12/10	112.8	125.08	63.2	125.01	124.00	49.6	107,904	0.05%	大買/
2021/12/09	29.7	127.54	34.1	128.25	128.50	-4.4	108,286	0.00%
2021/12/08	140.2	128.53	136.2	128.53	127.00	3.9	108,570	0.00%	大買/大賣/
2021/12/07	190.1	126.29	175.2	127.28	126.50	14.9	108,326	0.01%	大買/大賣/
2021/12/06	75	125.44	99.8	125.95	125.50	-24.8	107,348	-0.02%
2021/12/03	175.6	123.10	119.1	122.90	121.00	56.5	107,425	0.05%	大買/大賣/
2021/12/02	133.4	121.22	228.5	121.03	122.00	-95.1	108,920	-0.09%	大買/大賣/
2021/12/01	103	115.26	71.3	115.58	115.00	31.7	108,146	0.03%	大買/
2021/11/30	31.2	113.90	71	113.92	115.50	-39.8	109,446	-0.04%
2021/11/29	90	110.59	113.7	110.35	110.00	-23.7	110,108	-0.02%	大賣/
2021/11/26	127.2	111.11	59	110.70	108.50	68.2	111,251	0.06%	大買/
2021/11/25	87.2	114.24	103.6	113.93	114.50	-16.4	111,468	-0.01%	大賣/
2021/11/24	54	111.02	45.1	110.53	111.00	8.9	111,235	0.01%
2021/11/23	66	111.63	66.1	111.80	111.00	-0.1	112,812	0.00%
2021/11/22	22	110.23	104	110.85	110.50	-82	114,198	-0.07%	大賣/
2021/11/19	155.1	109.61	84.4	109.44	107.50	70.7	114,975	0.06%	大買/
2021/11/18	97.2	109.47	110.2	110.12	109.50	-13.1	117,677	-0.01%	大賣/
2021/11/17	59.5	108.56	45.4	108.08	107.50	14.1	121,270	0.01%
2021/11/16	57.2	107.12	110.1	107.70	110.00	-53	123,103	-0.04%	大賣/
2021/11/15	102.1	107.71	94	106.42	105.00	8.1	127,419	0.01%	大買/
2021/11/12	115.2	107.78	97.4	107.83	106.50	17.8	131,716	0.01%	大買/
2021/11/11	240.3	111.01	284.1	112.40	106.00	-43.8	132,977	-0.03%	大買/大賣/
2021/11/10	167.4	117.17	163	117.50	115.00	4.4	135,003	0.00%	大買/大賣/
2021/11/09	178.6	116.96	157.3	117.67	116.00	21.3	140,209	0.02%	大買/大賣/
2021/11/08	133.2	110.70	148.9	112.98	118.00	-15.7	142,061	-0.01%	大買/大賣/
2021/11/05	91	106.32	89.4	106.43	107.50	1.6	139,337	0.00%
2021/11/04	126.8	110.41	119.2	109.07	106.00	7.6	138,354	0.01%	大買/大賣/
2021/11/03	166.2	107.02	161.7	106.82	108.50	4.5	136,510	0.00%	大買/大賣/
2021/11/02	55.7	100.73	107.2	101.04	101.50	-51.5	134,128	-0.04%	大賣/
2021/11/01	123.2	98.82	81.5	98.98	98.00	41.6	132,545	0.03%	大買/
2021/10/29	135.1	93.83	259.6	95.26	96.50	-124.5	131,175	-0.09%	大買/大賣/鉅額交易
2021/10/28	53	91.02	98.5	91.76	90.60	-45.4	129,241	-0.04%
2021/10/27	61.1	89.19	69.1	89.58	89.30	-8	128,450	-0.01%
2021/10/26	189	90.60	91.8	90.30	90.40	97.2	128,539	0.08%	大買/
2021/10/25	118.3	87.74	236.3	88.65	89.50	-118.1	128,190	-0.09%	大買/大賣/鉅額交易
2021/10/22	184.8	86.13	73	86.32	85.10	111.8	134,285	0.08%	大買/鉅額交易
2021/10/21	53.2	89.79	71.1	89.79	89.30	-17.9	138,034	-0.01%
2021/10/20	60.5	89.69	54.1	89.81	88.30	6.5	141,419	0.00%
2021/10/19	59.2	89.31	59.1	89.64	88.00	0.1	147,572	0.00%
2021/10/18	167.4	86.78	127.8	86.82	89.00	39.6	153,817	0.03%	大買/大賣/
2021/10/15	74.1	92.39	85	92.32	92.30	-11	158,915	-0.01%
2021/10/14	175.2	91.44	206.1	91.74	92.40	-30.9	165,462	-0.02%	大買/大賣/
2021/10/13	152.1	90.01	103	90.34	88.50	49.1	169,792	0.03%	大買/大賣/
2021/10/12	176.5	89.82	149.3	88.67	87.40	27.2	178,274	0.02%	大買/大賣/
2021/10/08	105.4	97.52	92.1	96.87	96.80	13.3	182,954	0.01%	大買/
2021/10/07	89.8	98.18	161.3	98.02	98.50	-71.5	193,894	-0.04%	大賣/
2021/10/06	154.4	95.21	146.4	94.85	92.50	8	200,591	0.00%	大買/大賣/
2021/10/05	223.1	96.78	197	97.45	98.20	26.1	207,184	0.01%	大買/大賣/
2021/10/04	163.8	100.85	186	99.80	97.20	-22.2	213,430	-0.01%	大買/大賣/
2021/10/01	345.6	112.56	203	109.18	108.00	142.6	221,206	0.06%	大買/大賣/鉅額交易
2021/09/30	41.1	117.51	46.2	118.38	119.50	-5	228,637	0.00%
2021/09/29	133.4	117.17	97.3	116.79	116.50	36.1	234,860	0.02%	大買/
2021/09/28	173.3	120.09	125.4	119.59	119.00	47.9	235,128	0.02%	大買/大賣/
2021/09/27	144.2	126.94	139	126.08	124.50	5.1	235,404	0.00%	大買/大賣/
2021/09/24	56.1	126.06	120.2	126.22	126.50	-64.1	235,906	-0.03%	大賣/
2021/09/23	26.2	121.75	73.3	122.28	121.50	-47.1	235,844	-0.02%
2021/09/22	112.2	120.17	61.1	119.85	119.50	51.1	236,684	0.02%	大買/
2021/09/17	90.2	121.81	132.4	122.35	123.00	-42.2	237,068	-0.02%	大賣/
2021/09/16	77.1	119.74	42.2	119.00	118.00	34.9	236,470	0.01%
2021/09/15	100.1	117.08	144.3	118.90	121.50	-44.2	236,838	-0.02%	大賣/
2021/09/14	253.6	122.36	85	119.42	117.50	168.6	237,316	0.07%	大買/鉅額交易
2021/09/13	83	126.69	80	126.41	124.50	3	237,488	0.00%
2021/09/10	69.3	122.71	140.4	123.28	125.50	-71.1	246,873	-0.03%	大賣/
2021/09/09	57	120.85	50	120.64	121.50	7	257,351	0.00%
2021/09/08	129.3	120.34	140	120.21	122.00	-10.7	263,381	0.00%	大買/大賣/
2021/09/07	161.8	119.99	207.3	120.18	120.50	-45.5	272,442	-0.02%	大買/大賣/
2021/09/06	177.2	116.21	211	115.06	113.00	-33.8	276,298	-0.01%	大買/大賣/
2021/09/03	234.9	122.04	131.7	121.82	120.50	103.2	281,059	0.04%	大買/大賣/鉅額交易
2021/09/02	146.4	124.62	207.3	125.26	126.00	-60.9	284,216	-0.02%	大買/大賣/
2021/09/01	262.1	128.15	200.1	127.35	125.00	62.1	287,620	0.02%	大買/大賣/
2021/08/31	145.1	134.16	88.1	132.78	133.50	57	289,436	0.02%	大買/
2021/08/30	44	138.41	23.4	137.36	136.00	20.6	296,177	0.01%
2021/08/27	149.1	137.46	152	138.04	137.00	-2.9	301,757	0.00%	大買/大賣/
2021/08/26	135.3	137.12	116.2	137.84	140.00	19.1	307,355	0.01%	大買/大賣/
2021/08/25	111	135.69	150.2	136.09	138.50	-39.1	313,162	-0.01%	大買/大賣/
2021/08/24	184.7	139.26	149.2	138.52	134.50	35.5	317,742	0.01%	大買/大賣/
2021/08/23	187.5	140.02	317.9	140.18	139.50	-130.4	322,119	-0.04%	大買/大賣/鉅額交易
2021/08/20	119	128.55	136	129.04	130.50	-17	325,644	-0.01%	大買/大賣/
2021/08/19	568.3	133.29	450.1	132.36	126.50	118.3	335,133	0.04%	大買/大賣/鉅額交易
2021/08/18	225	129.30	328.8	131.38	136.50	-103.7	341,307	-0.03%	大買/大賣/鉅額交易
2021/08/17	167.4	127.81	149.2	127.87	124.50	18.2	345,747	0.01%	大買/大賣/
2021/08/16	209.1	131.28	136.2	131.71	126.00	72.9	353,207	0.02%	大買/大賣/
2021/08/13	215.8	135.26	232.3	135.90	133.00	-16.4	356,926	0.00%	大買/大賣/
2021/08/12	134.8	126.26	177.3	128.71	133.50	-42.5	361,288	-0.01%	大買/大賣/
2021/08/11	29.3	120.16	8	123.50	125.00	21.3	362,298	0.01%
2021/08/10	23.1	129.26	66.7	132.11	130.00	-43.6	366,350	-0.01%
2021/08/09	11	133.64	12.9	133.51	132.50	-1.9	375,355	0.00%
2021/08/06	22	133.09	48.1	133.04	131.00	-26.1	385,819	-0.01%
2021/08/05	4.2	125.75	12.5	126.80	125.50	-8.3	394,945	0.00%
2021/08/04	14.4	128.84	9.4	128.95	129.00	5.1	400,626	0.00%
2021/08/03	15.3	124.85	18.4	125.86	126.00	-3.1	409,286	0.00%
2021/08/02	20.3	113.11	5.3	119.52	120.00	15	416,150	0.00%
2021/07/30	101.4	128.33	35.6	129.37	117.00	65.9	423,521	0.02%	大買/
2021/07/29	59	125.20	74	127.49	129.50	-15	430,617	0.00%
2021/07/28	379.3	117.70	473.6	116.07	118.00	-94.3	438,242	-0.02%	大買/大賣/
2021/07/27	290.3	126.55	205.5	126.60	122.50	84.8	443,452	0.02%	大買/大賣/
2021/07/26	189.4	141.12	158.4	141.64	136.00	31	443,188	0.01%	大買/大賣/
2021/07/23	299.5	141.87	328.5	142.95	145.50	-28.9	444,634	-0.01%	大買/大賣/
2021/07/22	359.9	142.48	405.9	142.42	140.50	-46	444,272	-0.01%	大買/大賣/
2021/07/21	632.2	162.50	512.1	162.34	153.50	120.1	443,347	0.03%	大買/大賣/鉅額交易
2021/07/20	568.1	175.97	318	175.01	170.50	250.1	438,485	0.06%	大買/大賣/鉅額交易
2021/07/19	320.6	192.64	256.9	191.84	188.00	63.7	437,498	0.01%	大買/大賣/
2021/07/16	552.3	187.75	530.2	188.78	188.00	22.1	431,890	0.01%	大買/大賣/
2021/07/15	335.1	171.55	429.1	173.95	179.00	-94	421,928	-0.02%	大買/大賣/
2021/07/14	643.5	167.38	616.9	168.56	163.00	26.6	415,579	0.01%	大買/大賣/
2021/07/13	565.9	187.00	348.6	186.48	176.00	217.2	404,074	0.05%	大買/大賣/鉅額交易
2021/07/12	523.8	201.55	475.6	200.69	195.50	48.2	395,926	0.01%	大買/大賣/
2021/07/09	606.9	208.00	406	206.35	195.50	200.9	387,845	0.05%	大買/大賣/鉅額交易
2021/07/08	633	209.00	583.1	210.90	216.50	49.9	379,248	0.01%	大買/大賣/
2021/07/07	617.9	217.56	493.9	219.73	210.00	124	368,918	0.03%	大買/大賣/鉅額交易
2021/07/06	191.6	209.27	341.2	212.19	216.50	-149.7	359,596	-0.04%	大買/大賣/鉅額交易
2021/07/05	105.2	190.23	101	190.08	197.00	4.2	353,712	0.00%	大買/大賣/
2021/07/02	181	191.13	158.6	189.99	191.00	22.4	356,844	0.01%	大買/大賣/
2021/07/01	108.2	192.04	80	193.52	196.00	28.2	356,879	0.01%	大買/
2021/06/30	83.6	176.20	106.4	175.28	182.50	-22.8	356,519	-0.01%	大賣/
2021/06/29	147.3	167.88	111.1	165.58	166.00	36.2	356,354	0.01%	大買/大賣/
2021/06/28	61.3	160.63	132.3	163.74	166.00	-71	356,036	-0.02%	大賣/
2021/06/25	154.9	151.78	59.1	151.54	151.00	95.8	355,308	0.03%	大買/
2021/06/24	127.3	143.84	91.8	146.39	149.00	35.5	355,062	0.01%	大買/
2021/06/23	181.8	142.97	201.2	140.52	139.50	-19.4	354,532	-0.01%	大買/大賣/
2021/06/22	146.9	159.97	128.1	156.88	154.50	18.9	353,074	0.01%	大買/大賣/
2021/06/21	531.8	157.56	582.1	157.79	158.50	-50.4	352,224	-0.01%	大買/大賣/
2021/06/18	705	145.54	728.9	146.66	149.50	-23.9	343,265	-0.01%	大買/大賣/
2021/06/17	360.6	130.57	332.5	132.17	140.50	28	335,123	0.01%	大買/大賣/
2021/06/16	497.1	132.39	483.4	134.58	130.00	13.7	333,803	0.00%	大買/大賣/
2021/06/15	240.4	122.64	490.5	123.41	127.50	-250.1	325,696	-0.08%	大買/大賣/鉅額交易
2021/06/11	464.2	116.32	480.5	116.44	116.00	-16.3	322,158	-0.01%	大買/大賣/
2021/06/09	421.8	114.39	429	114.10	113.00	-7.2	317,997	0.00%	大買/大賣/
2021/06/08	258.2	111.43	315.2	111.59	114.50	-57	317,367	-0.02%	大買/大賣/
2021/06/07	624.5	110.89	509.3	108.59	107.00	115.3	316,138	0.04%	大買/大賣/鉅額交易
2021/06/04	278.2	115.70	402.6	116.54	115.50	-124.4	310,473	-0.04%	大買/大賣/鉅額交易
2021/06/03	513.1	114.18	533.8	114.85	112.50	-20.6	305,815	-0.01%	大買/大賣/
2021/06/02	574	114.10	466.3	115.20	111.00	107.7	300,491	0.04%	大買/大賣/鉅額交易
2021/06/01	247.8	105.94	309.2	107.09	112.50	-61.4	294,111	-0.02%	大買/大賣/
2021/05/31	428.3	108.76	326.6	109.44	102.50	101.7	289,013	0.04%	大買/大賣/鉅額交易
2021/05/28	264.2	106.95	461.3	107.02	108.00	-197.1	284,171	-0.07%	大買/大賣/鉅額交易
2021/05/27	685.5	102.28	707.6	102.31	103.00	-22	282,340	-0.01%	大買/大賣/
2021/05/26	690	94.30	712.3	94.38	98.80	-22.2	273,176	-0.01%	大買/大賣/
2021/05/25	563	91.95	605.2	90.45	91.00	-42.2	264,602	-0.02%	大買/大賣/
2021/05/24	599	95.08	604	95.22	93.10	-5	258,762	0.00%	大買/大賣/
2021/05/21	290	88.65	334.7	89.20	91.80	-44.7	254,732	-0.02%	大買/大賣/
2021/05/20	597	84.06	607.8	84.13	83.50	-10.8	249,501	0.00%	大買/大賣/
2021/05/19	196	78.32	272.3	79.24	80.50	-76.3	240,679	-0.03%	大買/大賣/
2021/05/18	136.1	71.60	222	71.90	73.20	-85.9	240,357	-0.04%	大買/大賣/
2021/05/17	722.9	70.19	457.3	69.45	66.60	265.6	239,398	0.11%	大買/大賣/鉅額交易
2021/05/14	361.9	76.64	507	75.27	74.00	-145.1	231,834	-0.06%	大買/大賣/鉅額交易
2021/05/13	369.3	81.85	423.2	80.89	79.20	-53.9	223,617	-0.02%	大買/大賣/
2021/05/12	483.4	92.79	176.1	92.57	87.90	307.3	219,837	0.14%	大買/大賣/鉅額交易
2021/05/11	503.3	99.53	610.5	97.47	97.60	-107.2	217,333	-0.05%	大買/大賣/鉅額交易
2021/05/10	280.9	96.05	449.2	97.35	100.50	-168.3	211,021	-0.08%	大買/大賣/鉅額交易
2021/05/07	324	87.21	441.9	86.86	91.50	-117.9	205,669	-0.06%	大買/大賣/鉅額交易
2021/05/06	466.1	87.45	469.7	86.84	84.30	-3.6	199,980	0.00%	大買/大賣/
2021/05/05	565	83.91	356	83.05	87.00	209	194,188	0.11%	大買/大賣/鉅額交易
2021/05/04	694.9	84.81	559.1	84.57	80.00	135.8	188,143	0.07%	大買/大賣/鉅額交易
2021/05/03	131.3	86.44	146.3	87.13	87.70	-15	178,164	-0.01%	大買/大賣/
2021/04/29	230	75.91	255.5	76.98	79.80	-25.5	176,200	-0.01%	大買/大賣/
2021/04/28	447.2	74.75	332.4	74.98	75.00	114.8	175,065	0.07%	大買/大賣/鉅額交易
2021/04/27	372.7	71.52	407.1	71.01	72.00	-34.3	173,347	-0.02%	大買/大賣/
2021/04/26	97	64.87	161	64.80	66.40	-64	173,132	-0.04%	大賣/
2021/04/23	465.7	58.65	757.3	58.82	60.40	-291.6	171,013	-0.17%	大買/大賣/鉅額交易
2021/04/22	43	62.28	238	64.83	59.60	-195	164,496	-0.12%	大賣/鉅額交易
2021/04/21	9	61.74	35.9	62.12	62.70	-26.9	164,016	-0.02%
2021/04/20	41	55.49	38.5	55.37	57.00	2.5	164,103	0.00%
2021/04/19	28	55.00	48.3	54.91	55.00	-20.3	164,405	-0.01%
2021/04/16	3.5	47.16	55	48.53	50.60	-51.5	164,100	-0.03%
2021/04/15	28	46.46	60.2	46.31	46.70	-32.2	164,510	-0.02%
2021/04/14	39	42.91	22	45.77	45.50	17	164,583	0.01%
2021/04/13	40	46.76	24	47.00	44.80	16	164,633	0.01%
2021/04/12	10	46.05	36	45.41	46.10	-26	164,629	-0.02%
2021/04/09	66.5	42.41	49	42.48	42.75	17.5	165,508	0.01%
2021/04/08	460.2	46.40	198	46.45	46.20	262.2	166,041	0.16%	大買/大賣/鉅額交易
2021/04/07	140.7	45.74	73	44.19	46.35	67.7	163,315	0.04%	大買/
2021/04/06	92	42.26	105	43.26	44.15	-13	167,064	-0.01%	大賣/
2021/04/01	63	39.80	114.3	39.42	40.15	-51.3	166,929	-0.03%	大賣/
2021/03/31	107	36.98	150	37.44	37.70	-43	168,610	-0.03%	大買/大賣/
2021/03/30	40	35.04	36.5	34.92	35.40	3.5	170,852	0.00%
2021/03/29	75	35.25	33	35.28	35.25	42	173,799	0.02%
2021/03/26	17	33.47	46	33.56	34.00	-29	177,613	-0.02%
2021/03/25	42	32.59	35.5	32.69	32.50	6.5	180,526	0.00%
2021/03/24	65	33.50	49	33.36	33.80	16	183,190	0.01%
2021/03/23	189	34.54	83.8	34.06	33.50	105.2	183,605	0.06%	大買/鉅額交易
2021/03/22	188	35.49	238.6	35.57	35.85	-50.6	183,839	-0.03%	大買/大賣/
2021/03/19	275.1	32.49	365.1	32.63	32.60	-90	183,461	-0.05%	大買/大賣/
2021/03/18	252.1	31.64	194.1	31.67	31.90	58	179,519	0.03%	大買/大賣/
2021/03/17	177	30.69	246	31.06	31.30	-69	178,101	-0.04%	大買/大賣/
2021/03/16	240	30.54	244.2	30.29	30.05	-4.2	175,723	0.00%	大買/大賣/
2021/03/15	274.2	30.24	337.1	30.49	31.30	-62.9	173,929	-0.04%	大買/大賣/
2021/03/12	175.1	29.06	379	29.19	29.15	-203.9	171,598	-0.12%	大買/大賣/鉅額交易
2021/03/11	314	28.81	223	28.56	28.10	91	167,339	0.05%	大買/大賣/
2021/03/10	173	28.09	269	28.32	28.00	-96	164,597	-0.06%	大買/大賣/
2021/03/09	152	27.03	159	27.06	27.60	-7	162,088	0.00%	大買/大賣/
2021/03/08	226	27.03	106	26.70	26.80	120	160,756	0.07%	大買/大賣/鉅額交易
2021/03/05	273	26.50	241	26.33	26.05	32	159,337	0.02%	大買/大賣/
2021/03/04	82.1	26.87	61	26.96	26.60	21.1	158,383	0.01%
2021/03/03	488	27.05	434.1	27.05	27.60	53.9	157,418	0.03%	大買/大賣/
2021/03/02	700	28.86	563	28.08	27.10	137	155,628	0.09%	大買/大賣/鉅額交易
2021/02/26	284	28.02	284.1	28.51	29.00	-0.1	151,002	0.00%	大買/大賣/
2021/02/25	203	28.75	259	28.74	28.50	-56	148,592	-0.04%	大買/大賣/
2021/02/24	294	28.63	139	28.69	27.90	155	146,173	0.11%	大買/大賣/鉅額交易
2021/02/23	657	28.79	834	28.90	28.25	-177	142,744	-0.12%	大買/大賣/鉅額交易
2021/02/22	193	28.07	173.6	27.99	28.15	19.4	136,924	0.01%	大買/大賣/
2021/02/19	513.2	25.24	305	25.34	25.60	208.2	134,800	0.15%	大買/大賣/鉅額交易
2021/02/18	435	24.78	289	25.36	25.55	146	132,533	0.11%	大買/大賣/鉅額交易
2021/02/17	127	22.41	224	22.56	23.65	-97	127,312	-0.08%	大買/大賣/
2021/02/05	95	21.79	87	21.70	21.50	8	124,684	0.01%
2021/02/04	109	21.80	212.6	21.77	21.95	-103.6	124,262	-0.08%	大買/大賣/鉅額交易
2021/02/03	288	21.63	263.2	21.54	21.60	24.8	123,587	0.02%	大買/大賣/
2021/02/02	121	19.96	114	20.23	20.95	7	119,774	0.01%	大買/大賣/
2021/02/01	185	19.25	191	19.43	19.05	-6	118,145	-0.01%	大買/大賣/
2021/01/29	291	20.57	284.1	19.80	19.75	7	116,569	0.01%	大買/大賣/
2021/01/28	153	20.85	217.3	20.76	20.70	-64.3	115,488	-0.06%	大買/大賣/
2021/01/27	158.2	21.22	533	20.93	20.80	-374.8	114,260	-0.33%	大買/大賣/鉅額交易
2021/01/26	154	22.20	180	21.97	21.60	-26	112,583	-0.02%	大買/大賣/
2021/01/25	740	23.59	127.2	23.14	23.00	612.9	110,642	0.55%	大買/大賣/鉅額交易
2021/01/22	274	21.88	253.6	21.86	22.60	20.4	108,188	0.02%	大買/大賣/
2021/01/21	157	21.17	88.8	21.50	20.85	68.2	105,576	0.06%	大買/
2021/01/20	173	20.99	242.4	20.86	20.20	-69.4	101,734	-0.07%	大買/大賣/
2021/01/19	372	23.84	203.8	23.54	21.85	168.2	97,764	0.17%	大買/大賣/鉅額交易
2021/01/18	44	23.31	12	22.47	23.80	32	93,141	0.03%
2021/01/15	41.5	24.06	0	0.00	23.35	41.5	92,675	0.04%
2021/01/14	10	25.34	23	25.47	25.90	-13	92,322	-0.01%
2021/01/13	16	24.29	473	25.30	24.00	-457	91,662	-0.50%	大賣/鉅額交易
2021/01/12	69	25.73	16	25.70	25.70	53	90,925	0.06%
2021/01/11	52	28.12	19	28.28	28.55	33	90,036	0.04%
2021/01/08	14	26.34	54	26.38	27.30	-40	89,573	-0.04%
2021/01/07	63	26.03	3	25.95	25.95	60	88,545	0.07%
2021/01/06	85.1	30.10	93	30.35	28.80	-7.9	87,849	-0.01%
2021/01/05	30	30.91	48	31.01	32.00	-18	87,095	-0.02%
2021/01/04	170.6	31.68	132.2	31.96	32.15	38.4	86,404	0.04%	大買/大賣/
2020/12/31	73	28.20	109.6	28.31	29.25	-36.6	84,864	-0.04%	大賣/
2020/12/30	130	26.97	165	26.84	27.50	-35	83,413	-0.04%	大買/大賣/
2020/12/29	427.1	27.61	364.2	26.83	27.90	62.9	81,779	0.08%	大買/大賣/
2020/12/28	76	24.37	76	24.88	25.40	0	76,844	0.00%
2020/12/25	75	22.96	223.9	23.00	23.10	-148.9	75,571	-0.20%	大賣/鉅額交易
2020/12/24	482.1	20.26	124	20.47	21.00	358.1	72,724	0.49%	大買/大賣/鉅額交易
2020/12/23	128	18.60	270	19.32	20.40	-142	69,285	-0.20%	大買/大賣/鉅額交易
2020/12/22	370	19.17	260.7	19.26	18.55	109.3	65,900	0.17%	大買/大賣/鉅額交易
2020/12/21	211.1	18.04	69.9	18.76	18.95	141.2	61,267	0.23%	大買/鉅額交易
2020/12/18	35.1	16.62	159.5	16.79	17.25	-124.4	57,813	-0.22%	大賣/鉅額交易
2020/12/17	36.5	15.73	31	15.65	15.70	5.5	54,615	0.01%
2020/12/16	85	15.67	111.4	15.71	15.85	-26.4	53,429	-0.05%	大賣/
2020/12/15	221	15.72	148.5	15.69	15.55	72.5	51,443	0.14%	大買/大賣/
2020/12/14	144	14.49	235.1	14.60	15.05	-91.1	47,680	-0.19%	大買/大賣/
2020/12/11	183	13.84	48	13.87	13.70	135	45,914	0.29%	大買/鉅額交易
2020/12/10	44	14.41	67	14.44	14.35	-23	44,395	-0.05%
2020/12/09	165	14.38	113	14.30	14.40	52	43,318	0.12%	大買/大賣/
2020/12/08	115.3	13.60	327	13.81	14.05	-211.7	41,790	-0.51%	大買/大賣/鉅額交易
2020/12/07	19.5	12.97	36	12.91	12.85	-16.5	39,863	-0.04%
2020/12/04	16	12.77	24	12.68	12.85	-8	39,614	-0.02%
2020/12/03	70	12.96	2	13.00	12.75	68	39,836	0.17%
2020/12/02	40.5	12.85	1	12.95	12.90	39.5	39,983	0.10%
2020/12/01	177.5	12.84	40.1	12.86	13.05	137.5	39,773	0.35%	大買/鉅額交易
2020/11/30	92	13.43	28	13.45	13.25	64	39,186	0.16%
2020/11/27	10	13.65	36	13.61	13.60	-26	38,799	-0.07%
2020/11/26	83	13.59	89	13.61	13.55	-6	39,024	-0.02%
2020/11/25	100	13.46	63.5	13.51	13.60	36.5	37,940	0.10%
2020/11/24	33.7	13.03	49	13.14	13.05	-15.3	36,503	-0.04%
2020/11/23	17	12.96	49.5	12.98	13.00	-32.5	36,077	-0.09%
2020/11/20	60	12.71	38	12.71	12.80	22	36,061	0.06%
2020/11/19	29.5	12.78	154.5	12.75	12.75	-125	35,891	-0.35%	大賣/鉅額交易
2020/11/18	88.1	12.81	108	12.93	13.00	-20	35,285	-0.06%	大賣/
2020/11/17	28	12.36	88	12.48	12.50	-60	34,088	-0.18%
2020/11/16	169	12.65	34	12.56	12.50	135	33,507	0.40%	大買/鉅額交易
2020/11/13	80.5	12.57	31	12.57	12.50	49.5	32,987	0.15%
2020/11/12	219.5	12.64	59	12.38	12.35	160.5	32,192	0.50%	大買/鉅額交易
2020/11/11	187.5	12.96	189	13.27	13.55	-1.5	31,069	0.00%	大買/大賣/
2020/11/10	229	13.82	122	13.38	13.60	107	29,680	0.36%	大買/大賣/鉅額交易
2020/11/09	122	13.80	72	13.69	14.10	50	27,977	0.18%	大買/
2020/11/06	37	12.43	84	12.69	12.90	-47	26,436	-0.18%
2020/11/05	56	12.20	65.4	12.25	12.25	-9.4	25,773	-0.04%
2020/11/04	76	12.16	49	12.23	12.50	27	25,082	0.11%
2020/11/03	22	11.89	18.1	11.75	11.75	3.9	24,036	0.02%
2020/11/02	14	11.65	19	11.70	11.60	-5	23,624	-0.02%
2020/10/30	53.1	11.69	63	11.68	11.50	-9.9	23,097	-0.04%
2020/10/29	37	11.21	8	11.31	11.60	29	22,271	0.13%
2020/10/28	32	11.62	27	11.56	11.45	5	21,599	0.02%
2020/10/27	44	11.60	6	11.77	12.00	38	20,898	0.18%
2020/10/26	58	11.80	57	11.93	12.10	1	19,703	0.01%
2020/10/23	66	11.05	20	10.97	11.00	46	17,875	0.26%
2020/10/22	1	10.35	5	10.35	10.45	-4	17,349	-0.02%
2020/10/21	1	10.50	0	0.00	10.55	1	17,269	0.01%
2020/10/20	5	10.48	5	10.56	10.60	0	17,162	0.00%
2020/10/19	1	10.45	0	0.00	10.45	1	16,970	0.01%
2020/10/16	1	10.50	8	10.60	10.40	-7	16,824	-0.04%
2020/10/15	11	10.35	5	10.43	10.40	6	16,513	0.04%
2020/10/14	5	10.20	0	0.00	10.20	5	16,227	0.03%
2020/10/13	2	9.90	9	10.29	10.25	-7	16,135	-0.04%
2020/10/12	4	9.95	21.5	9.87	10.00	-17.5	15,831	-0.11%
2020/10/08	7	10.02	0	0.00	10.05	7	15,745	0.04%
2020/10/07	0	0.00	7	10.32	10.20	-7	15,616	-0.04%
2020/10/06	3	10.05	22	10.00	10.15	-19	15,419	-0.12%
2020/10/05	28	9.95	15	10.01	10.15	13	15,248	0.09%
2020/09/29	40	9.68	9	9.69	9.61	31	14,902	0.21%
2020/09/28	8	9.54	5	9.64	9.45	3	14,780	0.02%
2020/09/25	56	9.39	23	9.44	9.75	33	14,620	0.23%
2020/09/24	20	9.17	94	9.10	9.01	-74	14,303	-0.52%
2020/09/23	32	9.59	25	9.79	9.44	7	14,123	0.05%
2020/09/22	39	9.93	16	10.00	9.97	23	13,868	0.17%
2020/09/21	5	9.89	31	9.88	9.88	-26	13,649	-0.19%
2020/09/18	10	9.88	22	9.87	9.88	-12	13,530	-0.09%
2020/09/17	10	10.04	15	10.01	9.91	-5	13,429	-0.04%
2020/09/16	51	9.83	83	9.88	9.81	-32	13,283	-0.24%
2020/09/15	27	10.16	0	0.00	10.20	27	12,987	0.21%
2020/09/14	7	10.19	23	10.04	10.10	-16	12,854	-0.12%
2020/09/11	67	10.50	69	10.88	10.20	-2	12,460	-0.02%
2020/09/10	43	11.21	8	11.11	10.95	35	11,789	0.30%
2020/09/09	73	11.05	75	11.03	11.30	-2	11,470	-0.02%
2020/09/08	102	11.48	25	11.34	11.25	77	11,174	0.69%	大買/
2020/09/07	101.5	11.87	131.4	11.90	11.95	-29.8	10,524	-0.28%	大買/大賣/
2020/09/04	16	10.95	27	10.98	11.50	-11	9,850	-0.11%
2020/09/03	72	11.07	17.1	11.09	11.05	54.9	9,363	0.59%
2020/09/02	27	10.82	69	10.53	11.00	-42	8,900	-0.47%
2020/09/01	102	10.41	19	10.58	10.60	83	8,377	0.99%	大買/
2020/08/31	2	10.10	23	10.04	10.10	-21	7,563	-0.28%
2020/08/28	22	9.18	9	9.28	9.21	13	7,152	0.18%
2020/08/27	135	9.56	46	9.32	9.36	89	6,942	1.28%	大買/
2020/08/26	58	9.52	21	9.54	9.61	37	6,374	0.58%
2020/08/25	10	8.36	56.5	8.60	8.74	-46.5	5,435	-0.86%
2020/08/24	7	7.98	0.6	7.90	7.95	6.4	5,058	0.13%
2020/08/21	3	7.99	0	0.00	7.84	3	4,964	0.06%
2020/08/20	18.5	7.58	10	7.75	7.67	8.5	4,796	0.18%
2020/08/19	27	8.39	15	8.37	8.24	12	4,517	0.27%
2020/08/18	22.5	8.33	28	8.44	8.43	-5.5	4,353	-0.13%
2020/08/17	18.5	8.35	49	8.64	8.62	-30.5	4,208	-0.72%
2020/08/14	17	8.42	8	8.58	8.59	9	3,969	0.23%
2020/08/13	24	7.91	9	7.94	7.89	15	3,491	0.43%
2020/08/12	17	7.33	9	7.64	7.69	8	3,270	0.24%
2020/08/11	0	0.00	89.2	7.81	7.81	-89.2	2,909	-3.07%
2020/08/10	28	6.74	10	6.97	7.10	18	2,437	0.74%
2020/08/07	10	6.46	0	0.00	6.46	10	2,182	0.46%
2020/08/06	0	0.00	10.9	6.41	6.38	-10.9	2,167	-0.50%
2020/08/05	1.5	6.24	0	0.00	6.25	1.5	2,134	0.07%
2020/08/04	1.5	6.27	0	0.00	6.25	1.5	2,154	0.07%
2020/08/03	2	6.29	0	0.00	6.29	2	2,165	0.09%
2020/07/30	5	6.24	0	0.00	6.24	5	2,181	0.23%
2020/07/29	3	6.26	0	0.00	6.24	3	2,228	0.13%
2020/07/28	10	6.08	0	0.00	6.06	10	2,287	0.44%
2020/07/24	3	6.26	3	6.26	6.25	0	2,663	0.00%
2020/07/22	1	6.39	2	6.40	6.39	-1	2,900	-0.03%
2020/07/20	0	0.00	1	6.27	6.28	-1	2,912	-0.03%
2020/07/17	0.5	6.31	0	0.00	6.31	0.5	2,923	0.02%
2020/07/15	0.5	6.31	0	0.00	6.35	0.5	2,972	0.02%
2020/07/14	10	6.36	0	0.00	6.34	10	2,985	0.33%
2020/07/10	10	6.40	0	0.00	6.40	10	3,122	0.32%
2020/07/08	0	0.00	1	6.65	6.65	-1	3,117	-0.03%
2020/07/06	10.5	6.56	0	0.00	6.56	10.5	3,153	0.33%
2020/07/02	3	6.41	0	0.00	6.45	3	3,143	0.10%
2020/07/01	1	6.50	0	0.00	6.45	1	3,119	0.03%
2020/06/30	0.5	6.47	0	0.00	6.50	0.5	3,119	0.02%
2020/06/24	4	6.54	0	0.00	6.54	4	3,136	0.13%
2020/06/19	28	6.49	0	0.00	6.59	28	3,177	0.88%
2020/06/17	0.5	6.51	0	0.00	6.55	0.5	3,192	0.02%
2020/06/16	0.5	6.55	0	0.00	6.59	0.5	3,225	0.02%
2020/06/11	0	0.00	10	6.62	6.54	-10	3,348	-0.30%
2020/06/10	0.5	6.80	0	0.00	6.84	0.5	3,357	0.01%
2020/06/09	0.5	6.85	1	6.89	6.89	-0.5	3,411	-0.01%
2020/06/08	2.5	6.82	5	6.96	6.85	-2.5	3,438	-0.07%
2020/06/05	15.5	6.77	1	6.81	6.85	14.5	3,400	0.43%
2020/06/02	2	6.54	0	0.00	6.58	2	3,318	0.06%
2020/05/28	0	0.00	1	6.60	6.53	-1	3,287	-0.03%
2020/05/27	0.5	6.57	0	0.00	6.59	0.5	3,283	0.02%
2020/05/25	1.5	6.52	0	0.00	6.53	1.5	3,299	0.05%
2020/05/22	0	0.00	20	6.80	6.68	-20	3,282	-0.61%
2020/05/21	0.5	6.79	17.5	6.76	6.83	-17	3,236	-0.52%
2020/05/15	0	0.00	9	6.32	6.32	-9	3,201	-0.28%
2020/05/14	0	0.00	1	6.48	6.39	-1	3,195	-0.03%
2020/05/13	0.3	6.54	0	0.00	6.59	0.3	3,177	0.01%
2020/05/12	0	0.00	4	6.34	6.31	-4	3,173	-0.13%
2020/05/11	0	0.00	9	6.48	6.45	-9	3,139	-0.29%
2020/05/07	1	6.40	0	0.00	6.38	1	3,107	0.03%
2020/05/05	1	6.44	0	0.00	6.43	1	3,090	0.03%
2020/05/04	2.5	6.61	0	0.00	6.57	2.5	3,036	0.08%
2020/04/30	11	6.76	15	6.85	6.77	-4	2,983	-0.13%
2020/04/29	22	6.79	23	6.71	6.79	-1	2,847	-0.04%
2020/04/28	15	5.94	5	6.10	6.25	10	2,604	0.38%
2020/04/27	2	5.46	1	5.68	5.69	1	2,507	0.04%
2020/04/22	0.4	5.36	0	0.00	5.40	0.4	2,438	0.02%
2020/04/15	2	5.50	0	0.00	5.47	2	2,279	0.09%
2020/04/13	9	5.37	4	5.41	5.36	5	2,122	0.24%
2020/04/10	0	0.00	1	5.50	5.50	-1	2,095	-0.05%
2020/04/07	1	5.11	0	0.00	5.13	1	1,994	0.05%
2020/04/01	2	5.06	0	0.00	5.06	2	1,977	0.10%
2020/03/25	1	5.21	0	0.00	5.15	1	1,919	0.05%
2020/03/24	0	0.00	1	5.01	4.97	-1	1,886	-0.05%
2020/03/23	1.5	4.89	0	0.00	4.89	1.5	1,867	0.08%
2020/03/20	10	5.02	10	5.01	5.02	0	1,848	0.00%
2020/03/19	0	0.00	5	4.80	4.73	-5	1,814	-0.28%
2020/03/18	10	4.90	0	0.00	4.96	10	1,726	0.58%
2020/03/17	1	4.99	0	0.00	4.95	1	1,673	0.06%
2020/03/16	1	5.30	0	0.00	5.20	1	1,616	0.06%
2020/03/13	1	5.58	0	0.00	5.68	1	1,559	0.06%
2020/03/10	4	6.49	0	0.00	6.63	4	1,424	0.28%
2020/03/09	16.5	6.65	110	6.62	6.58	-93.5	1,399	-6.68%	大賣/
2020/03/06	0	0.00	22	6.81	6.81	-22	1,388	-1.58%
2020/03/05	1	6.89	0	0.00	6.90	1	1,435	0.07%
2020/03/04	2	6.70	0	0.00	6.86	2	1,474	0.14%
2020/03/03	33	6.81	0	0.00	6.78	33	1,473	2.24%
2020/02/20	0	0.00	10	7.17	7.14	-10	1,411	-0.71%
2020/02/19	0	0.00	6	7.11	7.21	-6	1,463	-0.41%
2020/02/18	2	6.91	3	6.94	6.99	-1	1,442	-0.07%
2020/02/17	1	6.55	0	0.00	6.60	1	1,416	0.07%
2020/02/14	0	0.00	1	6.59	6.58	-1	1,406	-0.07%
2020/02/13	10	6.60	8	6.62	6.60	2	1,418	0.14%
2020/02/12	0	0.00	4	6.55	6.53	-4	1,418	-0.28%
2020/02/11	0.5	6.45	0	0.00	6.47	0.5	1,415	0.04%
2020/02/07	0.5	6.58	0	0.00	6.58	0.5	1,400	0.04%
2020/02/06	5	6.69	0	0.00	6.68	5	1,384	0.36%
2020/02/05	0	0.00	3	6.55	6.52	-3	1,368	-0.22%
2020/02/04	10.5	6.47	27	6.48	6.49	-16.5	1,359	-1.21%
2020/02/03	5	6.46	0	0.00	6.46	5	1,344	0.37%
2020/01/31	10	6.87	0	0.00	6.77	10	1,323	0.76%
2020/01/30	5	6.66	24	6.82	6.67	-19	1,298	-1.46%
2020/01/20	18	7.19	5	7.21	7.18	13	1,228	1.06%
2020/01/17	10	7.25	0	0.00	7.25	10	1,200	0.83%
2020/01/16	11	7.29	0	0.00	7.27	11	1,205	0.91%
2020/01/14	0.5	7.17	0	0.00	7.22	0.5	1,213	0.04%
2020/01/13	0.5	7.20	0	0.00	7.22	0.5	1,214	0.04%
2020/01/09	7	7.22	0	0.00	7.22	7	1,219	0.57%
2020/01/06	0	0.00	1	7.32	7.26	-1	1,267	-0.08%
2020/01/02	0.5	7.24	0	0.00	7.28	0.5	1,282	0.04%
2019/12/27	0.5	7.15	0	0.00	7.20	0.5	1,283	0.04%
2019/12/25	2	7.22	0	0.00	7.24	2	1,294	0.15%
2019/12/23	1	7.26	0	0.00	7.24	1	1,329	0.08%
2019/12/20	30	7.30	0	0.00	7.23	30	1,330	2.26%
2019/12/18	0	0.00	1	7.36	7.37	-1	1,312	-0.08%
2019/12/13	0	0.00	6	7.30	7.26	-6	1,315	-0.46%
2019/12/12	3	7.28	0	0.00	7.27	3	1,327	0.23%
2019/12/04	0	0.00	0.8	7.43	7.49	-0.8	1,317	-0.06%
2019/12/02	3	7.43	0	0.00	7.52	3	1,310	0.23%
2019/11/28	0	0.00	5	7.04	7.09	-5	1,212	-0.41%
2019/11/26	5	7.05	0	0.00	7.05	5	1,203	0.42%
2019/11/25	0.5	7.01	0	0.00	7.06	0.5	1,186	0.04%
2019/11/22	0	0.00	0.1	7.00	7.05	-0.1	1,190	-0.01%
2019/11/13	4	7.45	0	0.00	7.45	4	1,120	0.36%
2019/11/08	5	7.56	0	0.00	7.54	5	1,223	0.41%
2019/11/06	5	7.60	0	0.00	7.57	5	1,231	0.41%
2019/11/05	5	7.58	0	0.00	7.58	5	1,237	0.40%
2019/11/04	5	7.59	0	0.00	7.59	5	1,248	0.40%
2019/11/01	0	0.00	0.9	7.54	7.59	-0.9	1,267	-0.07%
2019/10/30	5	7.60	0	0.00	7.60	5	1,300	0.38%
2019/10/29	0	0.00	5	7.67	7.64	-5	1,325	-0.38%
2019/10/25	1	7.68	0	0.00	7.69	1	1,358	0.07%
2019/10/23	0	0.00	1	7.79	7.72	-1	1,412	-0.07%
2019/10/18	0	0.00	5	7.66	7.64	-5	1,669	-0.30%
2019/10/17	1	7.67	0	0.00	7.63	1	1,805	0.06%
2019/10/15	1	7.54	0	0.00	7.53	1	2,001	0.05%
2019/10/14	1	7.60	0	0.00	7.60	1	2,088	0.05%
2019/10/09	10	7.48	5	7.57	7.48	5	2,077	0.24%
2019/10/07	0	0.00	5	7.66	7.65	-5	2,127	-0.23%
2019/10/04	0	0.00	5	7.69	7.68	-5	2,142	-0.23%
2019/10/02	10	7.79	0	0.00	7.77	10	2,158	0.46%
2019/10/01	1	7.87	0	0.00	7.82	1	2,235	0.04%
2019/09/16	1	7.97	0	0.00	7.97	1	2,353	0.04%
2019/09/11	0	0.00	10	7.98	7.96	-10	2,389	-0.42%
2019/09/10	0	0.00	16	8.01	8.01	-16	2,398	-0.67%
2019/09/06	0	0.00	2	8.02	8.03	-2	2,443	-0.08%
2019/09/05	10	8.02	0	0.00	8.04	10	2,440	0.41%
2019/08/30	0	0.00	10	7.95	7.96	-10	2,441	-0.41%
2019/08/27	40	7.86	0	0.00	7.86	40	2,442	1.64%
2019/08/23	10	7.98	0	0.00	7.98	10	2,454	0.41%
2019/08/21	1	7.93	0	0.00	8.00	1	2,453	0.04%
2019/08/16	2	7.98	0.5	8.05	8.10	1.5	2,397	0.06%
2019/08/15	12	7.94	0.2	7.88	7.90	11.8	2,386	0.49%
2019/08/14	2	8.08	0	0.00	8.05	2	2,376	0.08%
2019/08/13	1	8.33	0	0.00	8.17	1	2,333	0.04%
2019/08/07	10	8.49	0	0.00	8.37	10	2,421	0.41%
2019/08/06	0	0.00	5	8.12	8.37	-5	2,422	-0.21%
2019/08/05	5	8.40	0	0.00	8.35	5	2,419	0.21%
2019/08/01	0	0.00	2	8.67	8.69	-2	2,391	-0.08%
2019/07/31	3	8.75	0	0.00	8.73	3	2,384	0.13%
2019/07/30	0	0.00	4	8.77	8.86	-4	2,385	-0.17%
2019/07/29	6	8.86	0	0.00	8.88	6	2,376	0.25%
2019/07/26	1	8.95	3	8.92	8.94	-2	2,375	-0.08%
2019/07/25	4	8.94	2	8.92	8.98	2	2,357	0.08%
2019/07/24	0	0.00	36	8.83	8.90	-36	2,326	-1.55%
2019/07/23	16	8.99	0	0.00	8.98	16	2,286	0.70%
2019/07/22	4	9.17	0	0.00	9.16	4	2,207	0.18%
2019/07/19	3	9.04	2	9.10	9.09	1	2,070	0.05%
2019/07/18	2	9.05	0	0.00	9.01	2	1,940	0.10%
2019/07/17	0	0.00	10	9.00	9.00	-10	1,826	-0.55%
2019/07/16	1	8.79	0	0.00	8.89	1	1,783	0.06%
2019/07/15	2	8.68	5	8.64	8.68	-3	1,710	-0.18%
2019/07/12	0	0.00	5	8.69	8.70	-5	1,705	-0.29%
2019/07/11	10	8.68	0	0.00	8.72	10	1,722	0.58%
2019/07/04	0	0.00	10	8.50	8.54	-10	1,629	-0.61%
2019/07/02	3	8.22	0	0.00	8.20	3	1,536	0.20%
2019/07/01	1	8.18	0	0.00	8.16	1	1,542	0.06%
2019/06/28	0	0.00	10	8.13	8.16	-10	1,535	-0.65%
2019/06/14	10	8.02	0	0.00	8.09	10	1,586	0.63%
2019/06/11	0	0.00	2	8.00	8.00	-2	1,605	-0.12%
2019/06/10	0	0.00	4.2	7.95	7.97	-4.2	1,599	-0.26%
2019/05/29	10	8.00	0	0.00	8.01	10	1,654	0.60%
2019/05/28	1	7.99	0	0.00	8.06	1	1,708	0.06%
2019/05/22	12	8.24	2	8.19	8.20	10	1,899	0.53%
2019/05/21	1	8.06	1	8.05	8.20	0	1,900	0.00%
2019/05/20	7	7.97	1	7.99	7.97	6	1,872	0.32%
2019/05/17	13	8.07	3	8.18	7.96	10	1,875	0.53%
2019/05/15	1	8.28	0	0.00	8.30	1	1,768	0.06%
2019/05/09	4	8.56	0	8.52	8.52	4	1,761	0.23%
2019/05/08	0	0.00	5	8.62	8.64	-5	1,758	-0.28%
2019/05/07	77	8.73	0	0.00	8.70	77	1,759	4.38%
2019/05/03	6	8.93	0	0.00	8.90	6	1,735	0.35%
2019/04/30	6	8.76	0	0.00	8.77	6	1,718	0.35%
2019/04/24	0	0.00	3	8.86	8.81	-3	1,721	-0.17%
2019/04/22	0	0.00	8	9.02	8.93	-8	1,732	-0.46%
2019/04/19	0	0.00	2	8.81	8.89	-2	1,700	-0.12%
2019/04/17	0	0.00	2	8.91	8.90	-2	1,683	-0.12%
2019/04/15	6	8.82	1	8.82	8.83	5	1,638	0.31%
2019/04/10	0	0.00	3	8.69	8.68	-3	1,614	-0.19%
2019/04/08	5	8.69	0	0.00	8.70	5	1,657	0.30%
2019/04/02	0	0.00	0.1	8.56	8.61	-0.1	1,663	-0.01%
2019/04/01	0	0.00	8	8.66	8.60	-8	1,651	-0.48%
2019/03/29	8	8.62	0	0.00	8.65	8	1,651	0.48%
2019/03/28	0	0.00	1	8.61	8.61	-1	1,672	-0.06%
2019/03/26	5	8.65	0	0.00	8.63	5	1,731	0.29%
2019/03/25	1	8.71	0	0.00	8.66	1	1,799	0.06%
2019/03/21	2	8.82	0	0.00	8.83	2	1,907	0.10%
2019/03/15	0	0.00	5	8.87	8.80	-5	1,996	-0.25%
2019/03/11	0	0.00	2.1	8.96	8.97	-2.1	2,084	-0.10%
2019/02/27	0	0.00	10	9.18	9.23	-10	2,427	-0.41%
2019/02/26	3	9.17	0	0.00	9.19	3	2,388	0.13%
2019/02/15	2	8.82	0	0.00	8.82	2	2,290	0.09%
2019/02/12	0	0.00	7.5	8.83	8.86	-7.5	2,333	-0.32%
2019/01/28	0	0.00	5	8.98	8.99	-5	2,422	-0.21%
2019/01/18	0	0.00	1	8.77	8.81	-1	2,606	-0.04%
2019/01/17	1	8.74	0	0.00	8.75	1	2,644	0.04%
2019/01/08	0	0.00	1	8.80	8.80	-1	3,044	-0.03%
2019/01/04	1	8.57	0	0.00	8.60	1	3,150	0.03%
2019/01/02	0	0.00	5	8.85	8.81	-5	3,214	-0.16%
2018/12/25	1	8.81	0	0.00	8.72	1	3,179	0.03%
2018/12/24	5	8.97	0	0.00	8.98	5	3,153	0.16%
2018/12/21	2	9.06	3	9.09	9.11	-1	3,167	-0.03%
2018/12/17	1	9.22	6	9.13	9.41	-5	3,083	-0.16%
2018/12/13	0	0.00	2	9.07	9.00	-2	2,963	-0.07%
2018/12/12	0	0.00	23	8.93	8.93	-23	2,917	-0.79%
2018/12/11	10	8.91	0	0.00	8.93	10	2,884	0.35%
2018/12/07	6	8.83	0	0.00	8.89	6	2,853	0.21%
2018/12/06	1	8.86	15	8.95	8.82	-14	2,845	-0.49%
2018/12/04	15	9.11	1	9.08	9.06	14	2,838	0.49%
2018/12/03	5	8.88	1	9.07	9.00	4	2,786	0.14%
2018/11/28	0	0.00	2	9.00	9.19	-2	2,597	-0.08%
2018/11/23	0	0.00	11	8.41	8.44	-11	2,409	-0.46%
2018/11/22	0	0.00	2	8.50	8.48	-2	2,410	-0.08%
2018/11/21	0	0.00	6	8.53	8.56	-6	2,397	-0.25%
2018/11/19	0	0.00	13	8.42	8.45	-13	2,378	-0.55%
2018/11/16	0	0.00	2	8.37	8.40	-2	2,412	-0.08%
2018/11/15	0	0.00	1	8.30	8.27	-1	2,407	-0.04%
2018/11/14	1	8.23	0	0.00	8.30	1	2,425	0.04%
2018/11/13	1	8.20	1	8.34	8.27	0	2,442	0.00%
2018/11/12	0	0.00	2	8.34	8.30	-2	2,451	-0.08%
2018/11/09	1	8.38	5	8.48	8.31	-4	2,493	-0.16%
2018/11/08	2	8.44	0	0.00	8.47	2	2,506	0.08%
2018/11/07	1	8.33	0	0.00	8.36	1	2,500	0.04%
2018/11/06	0	0.00	5	8.32	8.38	-5	2,614	-0.19%
2018/11/02	1	8.50	0	0.00	8.45	1	2,611	0.04%
2018/11/01	1	8.49	5	8.46	8.55	-4	2,600	-0.15%
2018/10/31	2	8.55	1	8.68	8.54	1	2,594	0.04%
2018/10/30	6	8.08	5	8.26	8.30	1	2,581	0.04%
2018/10/29	6	8.07	20	8.10	8.09	-14	2,535	-0.55%
2018/10/26	0	0.00	9	8.42	8.35	-9	2,524	-0.36%
2018/10/25	7	8.41	2	8.39	8.38	5	2,524	0.20%
2018/10/24	1	8.64	33	8.54	8.68	-32	2,496	-1.28%
2018/10/23	21	8.74	10	8.77	8.66	11	2,480	0.44%
2018/10/22	25	8.87	15	8.87	8.90	10	2,451	0.41%
2018/10/19	12	8.28	1	8.80	8.72	11	2,364	0.47%
2018/10/18	8	8.29	18	8.32	8.37	-10	2,252	-0.44%
2018/10/17	1	7.54	10	7.55	7.61	-9	2,183	-0.41%
2018/10/16	6	7.60	0	0.00	7.47	6	2,206	0.27%
2018/10/15	7	7.55	0	0.00	7.56	7	2,216	0.32%
2018/10/12	21	7.42	0	0.00	7.43	21	2,212	0.95%
2018/10/11	0	0.00	47	7.90	7.58	-47	2,146	-2.19%
2018/10/08	0	0.00	30	8.42	8.41	-30	2,071	-1.45%
2018/10/05	1	8.40	0	0.00	8.45	1	2,080	0.05%
2018/10/04	1	8.51	0	0.00	8.51	1	2,074	0.05%
2018/10/03	3	8.60	0	0.00	8.59	3	2,073	0.14%
2018/09/27	0	0.00	1	8.80	8.82	-1	2,140	-0.05%
2018/09/21	6	8.70	0	0.00	8.72	6	2,123	0.28%
2018/09/20	0	0.00	1	8.78	8.69	-1	2,160	-0.05%
2018/09/19	0	0.00	1	8.82	8.77	-1	2,237	-0.04%
2018/09/18	0	0.00	14.8	8.75	8.77	-14.8	2,323	-0.64%
2018/09/14	1	8.64	0	0.00	8.82	1	2,426	0.04%
2018/09/12	1	8.55	2	8.61	8.55	-1	2,468	-0.04%
2018/09/11	2	8.51	5	8.59	8.68	-3	2,507	-0.12%
2018/09/05	1	8.66	0	0.00	8.64	1	2,678	0.04%
2018/09/04	3	8.66	8	8.75	8.68	-5	2,828	-0.18%
2018/08/31	11	8.92	0	0.00	8.84	11	2,925	0.38%
2018/08/30	1	8.84	0	0.00	8.85	1	3,013	0.03%
2018/08/29	0	0.00	1	8.94	8.91	-1	3,118	-0.03%
2018/08/27	17	8.82	0	0.00	8.82	17	3,266	0.52%
2018/08/24	1	8.82	0	0.00	8.85	1	3,323	0.03%
2018/08/23	0	0.00	1	8.98	8.96	-1	3,417	-0.03%
2018/08/22	0	0.00	2	8.78	8.79	-2	3,439	-0.06%
2018/08/21	12	8.67	0	0.00	8.69	12	3,508	0.34%
2018/08/20	1	8.57	0	0.00	8.57	1	3,630	0.03%
2018/08/17	0	0.00	3	8.43	8.36	-3	3,600	-0.08%
2018/08/16	0	0.00	4	8.47	8.41	-4	3,620	-0.11%
2018/08/15	3	8.55	0	0.00	8.50	3	3,623	0.08%
2018/08/14	2	8.58	2	8.57	8.63	0	3,676	0.00%
2018/08/13	3	8.75	0	0.00	8.62	3	3,732	0.08%
2018/08/10	1	9.16	0	0.00	9.08	1	3,700	0.03%
2018/08/07	0	0.00	4	9.32	9.30	-4	3,893	-0.10%
2018/08/06	0	0.00	8	9.30	9.27	-8	4,153	-0.19%
2018/08/01	10	9.28	0	0.00	9.28	10	4,198	0.24%
2018/07/30	0	0.00	4	9.14	9.14	-4	4,315	-0.09%
2018/07/27	1	9.19	10	9.20	9.19	-9	4,328	-0.21%
2018/07/26	10	9.26	0	0.00	9.28	10	4,339	0.23%
2018/07/24	6	9.33	2	9.29	9.38	4	4,492	0.09%
2018/07/23	3	9.15	2	9.10	9.11	1	4,512	0.02%
2018/07/20	10	9.19	0	0.00	9.14	10	4,520	0.22%
2018/07/19	11	9.10	0	0.00	9.09	11	4,508	0.24%
2018/07/18	8	9.02	0	0.00	9.05	8	4,522	0.18%
2018/07/17	3	9.01	0	0.00	9.01	3	4,532	0.07%
2018/07/16	1	8.97	0	0.00	8.97	1	4,531	0.02%
2018/07/12	20	9.01	0	0.00	8.94	20	4,549	0.44%
2018/07/11	0	0.00	1	8.86	8.97	-1	4,554	-0.02%
2018/07/10	1	8.93	0	0.00	8.93	1	4,565	0.02%
2018/07/06	2	8.68	5	8.75	8.73	-3	4,603	-0.07%
2018/07/05	0.7	8.79	0	0.00	8.79	0.7	4,609	0.01%
2018/07/03	0	0.00	3	8.93	8.90	-3	4,620	-0.06%
2018/07/02	3	9.11	0	0.00	9.10	3	4,596	0.07%
2018/06/28	5	8.76	0	0.00	8.80	5	4,563	0.11%
2018/06/27	1	9.05	0	0.00	8.98	1	4,560	0.02%
2018/06/26	1	9.09	0	0.00	9.22	1	4,471	0.02%
2018/06/25	0	0.00	21	9.37	9.33	-21	4,410	-0.48%
2018/06/22	0	0.00	2	9.50	9.47	-2	4,403	-0.05%
2018/06/21	0	0.00	10	9.64	9.55	-10	4,389	-0.23%
2018/06/15	0	0.00	11	9.87	9.76	-11	4,407	-0.25%
2018/06/13	3	9.90	0	0.00	9.79	3	4,379	0.07%
2018/06/12	10	9.91	17.3	9.74	9.88	-7.3	4,309	-0.17%
2018/06/11	0	0.00	2	9.58	9.61	-2	4,184	-0.05%
2018/06/08	0	0.00	10	9.66	9.60	-10	4,190	-0.24%
2018/06/07	10	9.60	1	9.60	9.66	9	4,138	0.22%
2018/06/05	0	0.00	3	9.41	9.42	-3	4,160	-0.07%
2018/06/04	0	0.00	11	9.40	9.42	-11	4,124	-0.27%
2018/06/01	0	0.00	2	9.46	9.49	-2	4,042	-0.05%
2018/05/31	10	9.46	0	0.00	9.49	10	4,053	0.25%
2018/05/30	12	9.40	0	0.00	9.42	12	4,056	0.30%
2018/05/29	12	9.67	0	0.00	9.48	12	4,162	0.29%
2018/05/28	0	0.00	14	9.56	9.75	-14	4,399	-0.32%
2018/05/25	11	9.38	0	0.00	9.38	11	4,465	0.25%
2018/05/23	0	0.00	2	9.46	9.41	-2	4,577	-0.04%
2018/05/22	13	9.44	11	9.38	9.42	2	4,581	0.04%
2018/05/21	1.6	9.18	0.2	9.16	9.19	1.5	4,567	0.03%
2018/05/18	2	9.20	14	9.20	9.17	-12	4,578	-0.26%
2018/05/17	3.8	9.31	0	0.00	9.29	3.8	4,805	0.08%
2018/05/16	2	9.49	20	9.52	9.50	-18	4,906	-0.37%
2018/05/15	2	9.64	0	0.00	9.62	2	4,955	0.04%
2018/05/14	28	9.76	20	9.68	9.61	8	5,161	0.16%
2018/05/11	43	10.39	0	0.00	10.30	43	4,930	0.87%
2018/05/09	0	0.00	6	10.45	10.35	-6	4,947	-0.12%
2018/05/08	0	0.00	3	10.45	10.40	-3	4,930	-0.06%
2018/05/07	10	10.65	7	10.50	10.40	3	4,948	0.06%
2018/05/04	0	0.00	1	10.35	10.35	-1	4,866	-0.02%
2018/05/03	1	10.40	0	0.00	10.40	1	4,871	0.02%
2018/05/02	9	10.36	0	0.00	10.30	9	4,933	0.18%
2018/04/27	10	10.04	0	0.00	10.05	10	4,992	0.20%
2018/04/25	1	10.05	0	0.00	10.05	1	5,063	0.02%
2018/04/24	0	10.05	0	0.00	10.10	0	5,118	0.00%
2018/04/23	2	10.20	0	0.00	10.20	2	5,179	0.04%
2018/04/20	0	0.00	80	10.35	10.35	-80	5,191	-1.54%
2018/04/19	1	10.45	0	0.00	10.45	1	5,241	0.02%
2018/04/13	10	10.40	1	10.50	10.60	9	5,521	0.16%
2018/04/12	10	10.38	0	0.00	10.35	10	5,621	0.18%
2018/04/11	20	10.38	2	10.35	10.35	18	5,847	0.31%
2018/04/10	0	0.00	3	10.35	10.35	-3	5,963	-0.05%
2018/04/09	22	10.35	0	0.00	10.35	22	6,390	0.34%
2018/04/02	0	0.00	2	10.50	10.40	-2	7,301	-0.03%
2018/03/31	1	10.50	0	0.00	10.55	1	7,542	0.01%
2018/03/30	6	10.52	2	10.50	10.45	4	7,564	0.05%
2018/03/29	0	0.00	1	10.45	10.40	-1	7,572	-0.01%
2018/03/27	53	10.52	52	10.45	10.45	1	7,597	0.01%
2018/03/23	1	10.45	2	10.35	10.40	-1	7,683	-0.01%
2018/03/22	0	0.00	3	10.75	10.70	-3	7,646	-0.04%
2018/03/21	1	10.85	0	0.00	10.80	1	7,638	0.01%
2018/03/20	3	10.92	0	0.00	10.90	3	7,639	0.04%
2018/03/19	51	10.95	2	11.00	10.95	49	7,698	0.64%
2018/03/16	2	10.95	0	0.00	10.80	2	7,677	0.03%
2018/03/12	2	11.18	3	11.13	11.20	-1	7,844	-0.01%
2018/03/09	9	10.96	3	10.95	10.90	6	7,874	0.08%
2018/03/08	1	10.70	0	0.00	10.65	1	7,904	0.01%
2018/03/07	1	10.65	0	0.00	10.60	1	8,167	0.01%
2018/03/06	1	10.70	0	0.00	10.70	1	8,362	0.01%
2018/03/02	0	0.00	2	11.15	11.05	-2	8,747	-0.02%
2018/03/01	3	11.07	7	10.96	11.30	-4	8,897	-0.04%
2018/02/27	4	10.43	18.7	10.40	10.40	-14.7	8,617	-0.17%
2018/02/22	5	10.17	1	10.10	10.15	4	8,455	0.05%
2018/02/21	1	10.10	0	0.00	10.15	1	8,486	0.01%
2018/02/12	26	9.89	2	9.81	9.82	24	8,456	0.28%
2018/02/09	13	9.72	9	9.76	9.80	4	8,411	0.05%
2018/02/08	3	10.28	2	10.35	10.20	1	8,147	0.01%
2018/02/06	3	11.03	27	10.54	10.60	-24	7,923	-0.30%
2018/02/05	1	11.35	0	0.00	11.40	1	7,757	0.01%
2018/01/31	0	0.00	2	11.50	11.60	-2	7,987	-0.03%
2018/01/26	1	11.75	0	0.00	11.70	1	8,103	0.01%
2018/01/25	0	0.00	30	11.70	11.70	-30	8,245	-0.36%
2018/01/24	10	11.85	1	11.95	11.90	9	8,221	0.11%
2018/01/23	0	0.00	1.1	11.60	11.60	-1.1	8,132	-0.01%
2018/01/18	5	11.90	50	11.90	11.90	-45	8,265	-0.54%
2018/01/17	10	11.90	9	11.85	11.90	1	8,348	0.01%
2018/01/16	10	11.90	0.1	11.90	11.95	9.9	8,434	0.12%
2018/01/15	6	12.09	0	0.00	12.00	6	8,478	0.07%
2018/01/11	2	12.25	2.7	11.97	11.90	-0.7	8,509	-0.01%
2018/01/09	0	0.00	1	12.20	12.20	-1	8,468	-0.01%
2018/01/08	4	12.23	0	0.00	12.35	4	8,440	0.05%
2018/01/05	15	12.34	42	12.36	12.30	-27	8,333	-0.32%
2018/01/04	3	12.13	0	0.00	12.15	3	8,213	0.04%
2018/01/03	21	12.20	8	12.29	12.15	13	8,162	0.16%
2018/01/02	16	12.15	2	12.15	12.40	14	8,047	0.17%