陽明 (2609)-元大-竹北券商分點個股進出

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
79.3
漲跌
▲2.2
漲幅
+2.85%
成交量
129,130張
產業
上市航運類股
3522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－元大-竹北券商分點個股進出

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

元大-竹北券商分點個股進出
元大-竹北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
2024/11/21	63.1	78.73	65.2	79.00	79.30	-2.1	49,840	0.00%
2024/11/20	97.9	77.27	139	77.80	77.10	-41.1	47,911	-0.09%	大賣/
2024/11/19	17.4	74.08	69.3	74.15	74.70	-51.9	45,259	-0.11%
2024/11/18	14.1	72.30	15.1	72.71	72.10	-1	44,245	0.00%
2024/11/15	13.1	72.56	31.5	72.60	72.20	-18.4	43,790	-0.04%
2024/11/14	21	71.00	34.3	71.26	70.80	-13.3	43,333	-0.03%
2024/11/13	81	72.01	9.3	71.83	71.30	71.8	43,608	0.16%
2024/11/12	44.3	72.50	56	72.78	72.10	-11.7	43,460	-0.03%
2024/11/11	73	71.45	57.2	71.53	71.80	15.8	42,627	0.04%
2024/11/08	49.2	71.54	98.1	72.00	71.50	-48.9	42,920	-0.11%
2024/11/07	43.1	69.32	43.5	69.36	69.70	-0.4	42,580	0.00%
2024/11/06	7	70.43	17.2	70.35	70.80	-10.2	42,602	-0.02%
2024/11/05	16	69.31	37.6	70.65	70.70	-21.6	42,786	-0.05%
2024/11/04	41	69.52	21	68.69	68.10	20	42,648	0.05%
2024/11/01	6.1	68.28	83.4	69.33	70.00	-77.3	42,594	-0.18%
2024/10/30	5	66.82	5	66.80	66.40	0	42,286	0.00%
2024/10/29	3	66.96	3	66.13	66.20	0	42,605	0.00%
2024/10/28	20	68.15	10	68.05	68.10	10	42,856	0.02%
2024/10/25	6	67.77	6.1	67.68	67.80	-0.1	43,058	0.00%
2024/10/24	14.2	67.46	16.4	67.59	67.30	-2.2	43,163	0.00%
2024/10/23	11.3	68.30	8	68.39	68.50	3.3	43,207	0.01%
2024/10/22	22	68.28	14	68.42	67.80	8	43,583	0.02%
2024/10/21	22.1	67.00	19.3	67.27	68.40	2.9	43,713	0.01%
2024/10/18	15.2	65.79	11.7	65.88	65.90	3.6	43,601	0.01%
2024/10/17	32.4	65.06	33.5	65.47	65.50	-1.2	43,452	0.00%
2024/10/16	2	63.37	10	64.01	63.70	-8	43,457	-0.02%
2024/10/15	10.1	63.31	16	63.45	63.10	-6	43,630	-0.01%
2024/10/14	5	63.24	3.2	63.49	63.30	1.8	44,213	0.00%
2024/10/11	12	62.89	9	63.41	62.80	3	44,576	0.01%
2024/10/09	25.4	62.48	66	62.04	62.50	-40.6	44,650	-0.09%
2024/10/08	6.6	63.92	4	63.93	63.50	2.6	44,723	0.01%
2024/10/07	34	63.63	24	63.70	64.10	10	45,386	0.02%
2024/10/04	34.5	64.25	14	64.41	64.10	20.5	46,296	0.04%
2024/10/01	49	70.49	48.1	70.26	70.50	0.9	45,420	0.00%
2024/09/30	80.3	69.75	47.4	69.48	69.00	32.9	45,132	0.07%
2024/09/27	57.8	72.33	58.6	72.38	72.90	-0.8	44,635	0.00%
2024/09/26	161.3	72.98	207.3	72.95	70.90	-46	43,684	-0.11%	大買/大賣/
2024/09/25	166.1	69.37	182	69.60	70.40	-15.9	41,313	-0.04%	大買/大賣/
2024/09/24	211	67.59	208.1	67.75	67.60	2.9	39,564	0.01%	大買/大賣/
2024/09/23	11	64.41	9.7	64.12	64.50	1.3	37,671	0.00%
2024/09/20	6.1	63.56	2	63.60	63.60	4.1	38,079	0.01%
2024/09/19	1	62.80	10	63.04	63.40	-9	38,812	-0.02%
2024/09/18	1.1	62.89	7	62.71	62.60	-5.9	39,497	-0.01%
2024/09/16	1	61.70	0	0.00	61.70	1	41,761	0.00%
2024/09/13	2	62.10	3	62.40	62.40	-1	42,555	0.00%
2024/09/12	2	62.30	5	62.20	62.00	-3	43,986	-0.01%
2024/09/11	4	61.55	4.4	61.20	61.30	-0.4	44,485	0.00%
2024/09/10	1	61.20	3	60.43	59.80	-2	45,909	0.00%
2024/09/09	15.1	60.58	8	60.61	60.60	7.1	48,201	0.01%
2024/09/06	4	61.50	4.7	62.13	62.10	-0.7	50,370	0.00%
2024/09/05	8	61.64	11	61.71	61.50	-3	54,137	-0.01%
2024/09/04	42.5	60.01	35	59.13	60.70	7.5	59,230	0.01%
2024/09/03	8.2	62.40	4	61.98	61.80	4.2	62,553	0.01%
2024/09/02	27	63.00	12	62.55	62.30	15	67,649	0.02%
2024/08/30	10.2	63.80	16.3	64.02	64.50	-6.1	71,442	-0.01%
2024/08/29	12	62.88	0	0.00	62.90	12	72,503	0.02%
2024/08/28	11	62.75	18	62.61	62.60	-7	75,295	-0.01%
2024/08/27	26.1	63.32	35.1	62.94	62.70	-8.9	80,365	-0.01%
2024/08/26	23.1	64.70	17	65.05	64.20	6.1	80,319	0.01%
2024/08/23	7	63.67	12	63.78	63.60	-5	80,354	-0.01%
2024/08/22	9.1	63.79	3	63.83	63.70	6.1	80,874	0.01%
2024/08/21	2.6	63.73	2.1	64.05	63.70	0.4	81,654	0.00%
2024/08/20	15.4	64.69	4	64.70	63.70	11.3	81,682	0.01%
2024/08/19	7	63.76	3	63.90	63.70	4	81,476	0.00%
2024/08/16	23.1	63.96	97.4	64.13	63.80	-74.3	81,622	-0.09%
2024/08/15	19.1	62.75	32.1	63.20	63.80	-13	81,353	-0.02%
2024/08/14	37	61.73	31.4	62.11	61.60	5.6	80,912	0.01%
2024/08/13	139.2	61.88	115.1	61.87	61.80	24.1	81,032	0.03%	大買/大賣/
2024/08/12	46.4	62.00	83.1	62.05	63.50	-36.7	85,062	-0.04%
2024/08/09	158.1	60.81	163	60.74	60.80	-4.9	87,798	-0.01%	大買/大賣/
2024/08/08	28.1	61.91	32.1	61.91	61.20	-4.1	94,830	0.00%
2024/08/07	134	62.85	64.3	62.15	63.60	69.7	98,810	0.07%	大買/
2024/08/06	84	62.14	27.1	62.41	61.10	56.9	104,523	0.05%
2024/08/05	43.3	61.21	115	60.19	60.00	-71.7	106,461	-0.07%	大賣/
2024/08/02	46.4	65.00	37.6	65.24	64.10	8.8	106,869	0.01%
2024/08/01	21.1	64.22	18.3	64.62	64.60	2.9	107,135	0.00%
2024/07/31	18	63.02	13.2	62.89	63.40	4.8	107,083	0.00%
2024/07/30	115.2	60.75	120.2	61.75	62.30	-5	107,424	0.00%	大買/大賣/
2024/07/29	25.3	59.93	19	60.26	60.00	6.3	108,143	0.01%
2024/07/26	28	58.76	10.5	59.99	60.30	17.5	109,053	0.02%
2024/07/23	8.6	60.33	6.2	60.73	60.80	2.4	111,862	0.00%
2024/07/22	10.8	58.27	48.3	58.14	58.60	-37.4	114,730	-0.03%
2024/07/19	8.5	60.68	10.6	60.42	60.20	-2.2	114,172	0.00%
2024/07/18	10.5	61.83	9	62.00	61.80	1.5	114,049	0.00%
2024/07/17	15	61.78	18.7	62.38	61.90	-3.7	113,909	0.00%
2024/07/16	8.3	63.05	18	63.83	62.40	-9.7	114,301	-0.01%
2024/07/15	46.7	63.18	45.5	63.21	63.10	1.2	114,770	0.00%
2024/07/12	29	63.93	21.3	63.86	64.00	7.7	114,184	0.01%
2024/07/11	20.2	65.42	7.2	65.53	65.10	13	113,780	0.01%
2024/07/10	33.5	65.91	32.5	65.85	65.10	1	113,798	0.00%
2024/07/09	75.5	65.84	43	66.31	65.20	32.5	113,470	0.03%
2024/07/08	65.6	67.26	102.1	67.70	67.50	-36.5	112,626	-0.03%	大賣/
2024/07/05	26.8	72.68	32.4	72.51	72.30	-5.5	111,216	0.00%
2024/07/04	28.4	74.37	8.2	74.30	73.80	20.2	110,779	0.02%
2024/07/03	18.3	75.59	45	76.11	74.80	-26.7	110,428	-0.02%
2024/07/02	12.6	73.86	25.5	73.90	74.10	-12.9	109,694	-0.01%
2024/07/01	82.3	74.00	49	74.18	73.70	33.3	109,279	0.03%
2024/06/28	14	75.00	15	74.97	74.60	-1	108,377	0.00%
2024/06/27	13	75.52	13	75.69	75.20	0	107,922	0.00%
2024/06/26	30.4	75.75	19.5	75.29	75.00	11	107,423	0.01%
2024/06/25	54	75.39	93.1	75.27	76.50	-39.1	106,758	-0.04%
2024/06/24	71.4	74.79	65.1	74.84	74.20	6.3	105,780	0.01%
2024/06/21	132.2	77.64	109.1	78.26	75.90	23.2	105,449	0.02%	大買/大賣/
2024/06/20	26.1	76.30	27.1	76.43	76.70	-1	103,009	0.00%
2024/06/19	62.5	75.95	162.6	75.43	75.00	-100.1	102,277	-0.10%	大賣/
2024/06/18	34	74.14	20.2	74.19	74.10	13.9	100,961	0.01%
2024/06/17	541.1	74.71	439	73.81	73.70	102.1	100,571	0.10%	大買/大賣/鉅額交易
2024/06/14	86	74.93	142.3	75.07	75.40	-56.3	99,141	-0.06%	大賣/
2024/06/13	156.5	72.84	137.2	73.50	72.40	19.3	97,069	0.02%	大買/大賣/
2024/06/12	273.2	72.57	285.8	72.16	70.90	-12.7	95,585	-0.01%	大買/大賣/
2024/06/11	301.1	79.79	356.2	79.45	74.70	-55.1	92,009	-0.06%	大買/大賣/
2024/06/07	278.1	82.97	320.8	83.29	82.90	-42.7	87,019	-0.05%	大買/大賣/
2024/06/06	449.6	82.31	461.3	82.61	83.70	-11.7	83,616	-0.01%	大買/大賣/
2024/06/05	227.9	79.81	519.4	80.20	80.40	-291.5	78,688	-0.37%	大買/大賣/鉅額交易
2024/06/04	115.4	74.74	30	75.54	75.70	85.4	75,295	0.11%	大買/
2024/06/03	175.2	73.73	205.2	74.30	75.90	-30.1	74,088	-0.04%	大買/大賣/
2024/05/31	344	77.30	261.2	76.76	71.50	82.8	71,518	0.12%	大買/大賣/
2024/05/30	15.1	77.81	4.2	76.64	78.30	10.9	66,738	0.02%
2024/05/29	28.3	78.44	10.2	78.87	77.20	18	66,931	0.03%
2024/05/28	22.3	79.54	31.1	79.48	79.50	-8.7	66,688	-0.01%
2024/05/27	49	77.99	63	77.59	78.30	-14	66,564	-0.02%
2024/05/24	8.6	73.43	15	73.19	73.50	-6.4	66,061	-0.01%
2024/05/23	7.1	71.77	7.1	71.77	71.30	0	65,927	0.00%
2024/05/22	5	72.22	27	71.93	72.00	-22	66,285	-0.03%
2024/05/21	1.3	71.04	31.1	71.18	71.40	-29.8	67,030	-0.04%
2024/05/20	18.2	71.50	29	71.79	72.50	-10.8	67,811	-0.02%
2024/05/17	16.1	71.85	50.5	71.89	71.00	-34.5	67,821	-0.05%
2024/05/16	273.8	73.07	305.6	73.57	74.10	-31.7	67,308	-0.05%	大買/大賣/
2024/05/15	143	70.87	146.6	71.12	71.40	-3.7	62,532	-0.01%	大買/大賣/
2024/05/14	426.7	70.57	379.4	70.91	71.30	47.3	59,266	0.08%	大買/大賣/
2024/05/13	120.6	66.13	111.5	66.23	66.60	9.1	51,583	0.02%	大買/大賣/
2024/05/10	197.6	59.26	171.5	59.58	60.60	26.1	47,517	0.05%	大買/大賣/
2024/05/09	100	54.88	154.1	54.89	55.10	-54.1	41,522	-0.13%	大賣/
2024/05/08	107	53.23	86.1	53.07	52.20	20.9	38,724	0.05%	大買/
2024/05/07	91	51.93	91	51.73	52.50	0	37,648	0.00%
2024/05/06	5	50.16	20	50.43	50.60	-15	36,577	-0.04%
2024/05/03	19.9	50.86	21.7	50.86	50.40	-1.8	36,422	0.00%
2024/05/02	32	52.86	17	51.59	51.30	15	35,869	0.04%
2024/04/30	37.2	52.09	46.1	52.14	52.20	-8.9	34,907	-0.03%
2024/04/29	130.7	53.75	122.8	53.71	52.90	7.8	34,260	0.02%	大買/大賣/
2024/04/26	26.8	49.43	83.7	50.45	51.80	-56.9	31,859	-0.18%
2024/04/25	18	46.78	8	46.83	47.10	10	28,881	0.03%
2024/04/24	1.1	46.65	8	46.59	46.70	-6.9	29,490	-0.02%
2024/04/23	0	0.00	3.1	45.68	45.85	-3.1	30,084	-0.01%
2024/04/22	14.1	46.78	19	46.14	45.60	-4.9	31,047	-0.02%
2024/04/19	81.1	45.72	79.1	45.29	45.15	2	31,099	0.01%
2024/04/18	3	43.75	2	44.00	43.80	1	31,794	0.00%
2024/04/17	1.1	44.09	1	44.05	43.95	0.1	32,544	0.00%
2024/04/16	4.1	43.84	1	44.00	43.80	3.1	35,643	0.01%
2024/04/15	2.2	44.43	4	45.40	45.20	-1.8	38,172	0.00%
2024/04/12	14.2	45.08	2	45.20	45.20	12.2	39,648	0.03%
2024/04/11	3	45.03	5	45.08	45.00	-2	42,860	0.00%
2024/04/10	20.3	44.63	1.1	44.51	44.40	19.3	47,471	0.04%
2024/04/09	11.2	45.21	2	45.08	44.95	9.1	49,252	0.02%
2024/04/08	1.3	43.88	12	44.25	45.10	-10.7	51,653	-0.02%
2024/04/03	2.7	43.93	0	0.00	43.80	2.7	51,965	0.01%
2024/04/02	1	44.35	4	44.35	44.45	-3	52,810	-0.01%
2024/04/01	4.2	44.36	2	44.33	44.30	2.2	54,419	0.00%
2024/03/29	4.3	44.31	0	0.00	44.40	4.3	57,040	0.01%
2024/03/28	10.4	44.31	0	0.00	44.10	10.4	61,145	0.02%
2024/03/27	4.1	44.21	8	44.40	44.15	-4	66,969	-0.01%
2024/03/26	9.5	44.50	0.1	44.25	44.15	9.3	72,282	0.01%
2024/03/25	34.1	45.43	70	45.56	45.60	-35.9	74,413	-0.05%
2024/03/22	2	45.30	1	45.15	45.15	1	78,776	0.00%
2024/03/21	5.2	45.68	4	45.90	45.45	1.2	82,392	0.00%
2024/03/20	5.2	45.18	11.4	45.17	44.95	-6.1	82,759	-0.01%
2024/03/19	6.1	45.55	4	45.46	45.30	2.1	82,606	0.00%
2024/03/18	2.1	45.15	1	45.10	45.15	1.1	82,626	0.00%
2024/03/15	3.3	46.40	35.1	46.76	46.50	-31.8	82,622	-0.04%
2024/03/14	61.1	47.88	12	47.65	47.75	49.1	81,884	0.06%
2024/03/13	15.2	49.14	5.1	49.16	48.70	10.1	81,628	0.01%
2024/03/12	3.1	48.99	1.2	48.99	48.95	1.9	81,399	0.00%
2024/03/11	12	48.47	5	48.50	48.60	7	81,293	0.01%
2024/03/08	75	48.66	90	47.80	47.55	-15	81,533	-0.02%
2024/03/07	2.6	48.27	10	48.30	48.00	-7.4	81,653	-0.01%
2024/03/06	10.2	48.13	6	48.19	48.00	4.2	81,835	0.01%
2024/03/05	15.1	49.24	32	49.21	48.60	-16.9	81,797	-0.02%
2024/03/04	61	48.98	36	48.63	48.90	25	81,501	0.03%
2024/03/01	13	49.09	5	49.12	49.15	8	81,079	0.01%
2024/02/29	75	49.65	70	49.52	49.85	5	80,766	0.01%
2024/02/27	10.1	48.95	17	48.91	48.55	-6.9	80,194	-0.01%
2024/02/26	46.6	48.88	15	48.76	48.70	31.6	79,816	0.04%
2024/02/23	28.1	49.57	12	49.28	49.10	16.1	79,548	0.02%
2024/02/22	41.2	49.60	44.2	49.78	49.95	-3.1	79,046	0.00%
2024/02/21	27.6	48.76	11.3	49.03	48.35	16.3	77,991	0.02%
2024/02/20	10.1	47.84	10	47.80	48.15	0.1	76,991	0.00%
2024/02/19	3.1	46.65	5	46.67	46.90	-1.9	76,623	0.00%
2024/02/16	25.1	47.40	26	47.72	46.90	-1	76,622	0.00%
2024/02/15	6.3	46.01	9.1	46.17	46.65	-2.7	76,927	0.00%
2024/02/05	3.5	47.73	13	47.42	47.30	-9.6	76,416	-0.01%
2024/02/02	18.3	47.93	8.1	47.74	47.75	10.2	76,221	0.01%
2024/02/01	10.1	48.60	11	49.05	49.15	-0.9	75,807	0.00%
2024/01/31	13.1	48.77	14	48.06	47.85	-0.9	75,447	0.00%
2024/01/30	5.1	48.93	7	48.69	48.50	-1.9	75,144	0.00%
2024/01/29	1	48.70	5	48.88	48.80	-4	75,025	-0.01%
2024/01/26	6	49.21	8	48.98	48.90	-2	74,848	0.00%
2024/01/25	13.1	49.37	1	49.50	49.25	12	74,575	0.02%
2024/01/24	38	50.25	42	50.50	49.80	-4	74,259	-0.01%
2024/01/23	23	50.40	22	50.23	49.45	1	73,968	0.00%
2024/01/22	261.7	49.62	292	49.14	49.80	-30.4	73,435	-0.04%	大買/大賣/
2024/01/19	148.6	50.79	146	50.75	50.90	2.6	72,698	0.00%	大買/大賣/
2024/01/18	129	51.09	129.6	50.30	51.30	-0.6	72,119	0.00%	大買/大賣/
2024/01/17	169.2	50.69	163.1	51.26	49.75	6.1	71,254	0.01%	大買/大賣/
2024/01/16	114.1	51.60	109	52.41	51.10	5.1	70,167	0.01%	大買/大賣/
2024/01/15	240.3	52.48	216.1	52.33	52.20	24.2	69,052	0.04%	大買/大賣/
2024/01/12	237.2	51.41	263	51.07	51.80	-25.8	68,101	-0.04%	大買/大賣/
2024/01/11	219.2	49.35	198	49.66	49.30	21.2	66,573	0.03%	大買/大賣/
2024/01/10	177.9	49.33	180	49.68	48.80	-2.1	65,947	0.00%	大買/大賣/
2024/01/09	200	52.18	155	51.71	51.70	45	62,747	0.07%	大買/大賣/
2024/01/08	86.4	57.27	78	57.39	56.50	8.4	59,929	0.01%
2024/01/05	190	57.94	215.9	57.74	58.00	-25.9	58,241	-0.04%	大買/大賣/
2024/01/04	179.5	56.95	282.8	56.36	57.30	-103.3	54,924	-0.19%	大買/大賣/鉅額交易
2024/01/03	225.3	53.91	149.6	53.86	54.00	75.7	50,539	0.15%	大買/大賣/
2024/01/02	141.7	53.68	156	54.10	53.00	-14.3	48,572	-0.03%	大買/大賣/
2023/12/29	51.8	51.55	24.5	51.87	51.30	27.3	46,003	0.06%
2023/12/28	48.2	52.34	54.2	52.05	51.90	-6.1	45,551	-0.01%
2023/12/27	263.3	53.06	288.8	53.40	52.60	-25.5	44,588	-0.06%	大買/大賣/
2023/12/26	453.7	52.30	381	52.45	52.00	72.7	43,061	0.17%	大買/大賣/
2023/12/25	228.9	53.17	200.7	52.87	51.80	28.3	40,417	0.07%	大買/大賣/
2023/12/22	285.6	56.76	279.5	57.11	57.50	6.1	36,363	0.02%	大買/大賣/
2023/12/21	107	52.39	177.3	53.26	55.40	-70.3	30,431	-0.23%	大買/大賣/
2023/12/20	86.4	49.37	162	49.66	50.40	-75.6	25,050	-0.30%	大賣/
2023/12/19	116.9	49.18	112.5	49.30	49.30	4.4	22,532	0.02%	大買/大賣/
2023/12/18	40.6	47.05	89.1	47.67	47.85	-48.5	18,279	-0.27%
2023/12/15	2.5	43.85	9	44.11	44.25	-6.5	14,910	-0.04%
2023/12/14	4	43.03	1	42.85	42.75	3	14,410	0.02%
2023/12/13	6	43.63	2.5	43.72	43.20	3.5	14,666	0.02%
2023/12/12	7.1	44.50	6	44.63	44.00	1.1	16,436	0.01%
2023/12/11	3	44.38	4	44.34	44.00	-1	16,360	-0.01%
2023/12/08	5	43.84	6	44.01	44.00	-1	16,264	-0.01%
2023/12/07	1	44.35	11.7	43.86	43.70	-10.7	16,227	-0.07%
2023/12/06	2	44.33	37.1	44.26	44.65	-35	16,207	-0.22%
2023/12/05	31.2	44.71	11.2	44.75	44.85	20	16,069	0.12%
2023/12/04	59.2	44.67	7	44.75	45.15	52.2	15,536	0.34%
2023/12/01	8.1	43.05	13.6	43.04	43.30	-5.5	14,717	-0.04%
2023/11/30	5	42.39	1	42.45	42.00	4	14,382	0.03%
2023/11/29	4.1	42.40	0	0.00	42.55	4.1	14,303	0.03%
2023/11/28	1.8	42.30	0	0.00	42.65	1.8	14,280	0.01%
2023/11/27	1	41.85	0	0.00	42.00	1	14,187	0.01%
2023/11/24	0	0.00	3	41.40	41.75	-3	14,230	-0.02%
2023/11/22	3	41.82	2	41.70	41.55	1	14,285	0.01%
2023/11/21	0.1	41.98	0	0.00	41.90	0.1	14,315	0.00%
2023/11/20	0	0.00	3	41.65	42.00	-3	14,564	-0.02%
2023/11/17	2.1	41.88	13	42.00	41.80	-10.9	14,695	-0.07%
2023/11/15	6	41.68	4	41.65	42.10	2	14,752	0.01%
2023/11/14	8	41.89	6	42.43	41.50	2	15,292	0.01%
2023/11/13	4	41.38	3	41.35	41.45	1	15,000	0.01%
2023/11/10	4	41.35	2	41.35	41.30	2	15,307	0.01%
2023/11/09	2	42.00	1	41.95	41.85	1	15,399	0.01%
2023/11/08	0	0.00	1.3	42.02	41.90	-1.3	15,698	-0.01%
2023/11/07	2	42.20	2	42.15	42.25	0	15,767	0.00%
2023/11/06	4	42.00	68	42.30	42.30	-64	15,975	-0.40%
2023/11/02	0.3	42.53	1	42.55	42.65	-0.7	16,076	0.00%
2023/11/01	2	42.05	0	0.00	42.10	2	16,408	0.01%
2023/10/30	0	0.00	3	42.83	43.25	-3	16,865	-0.02%
2023/10/27	2	42.85	8	42.65	43.00	-6	16,907	-0.04%
2023/10/26	1	42.35	0	0.00	42.45	1	17,389	0.01%
2023/10/25	2	42.20	0	0.00	42.30	2	17,925	0.01%
2023/10/24	0	0.00	1	41.85	42.20	-1	18,272	-0.01%
2023/10/20	3	42.03	3	42.05	42.35	0	18,868	0.00%
2023/10/19	1	42.50	0.2	42.60	42.70	0.8	19,136	0.00%
2023/10/18	3	42.45	5	42.44	42.30	-2	19,637	-0.01%
2023/10/17	0	0.00	1	42.45	42.25	-1	20,006	0.00%
2023/10/16	0	0.00	0.2	42.05	42.40	-0.2	20,676	0.00%
2023/10/13	1	42.55	1	42.60	42.55	0	21,410	0.00%
2023/10/12	4	42.95	2	43.00	43.10	2	21,726	0.01%
2023/10/11	48	43.45	49.1	43.68	42.55	-1.1	22,300	0.00%
2023/10/06	5	45.02	3.1	45.17	45.00	1.9	23,265	0.01%
2023/10/05	1	45.10	4	45.38	44.90	-3	24,382	-0.01%
2023/10/04	7.2	43.90	2	44.03	44.55	5.2	24,984	0.02%
2023/10/03	0	0.00	5	44.65	44.10	-5	25,836	-0.02%
2023/10/02	4.1	44.83	5	44.76	44.45	-0.9	26,366	0.00%
2023/09/28	1	45.70	1	46.10	45.45	0	27,236	0.00%
2023/09/27	45	45.82	3	46.43	45.90	42	30,489	0.14%
2023/09/26	1	45.85	4.2	46.01	45.95	-3.2	33,006	-0.01%
2023/09/25	3	45.67	9	45.59	45.95	-6	37,459	-0.02%
2023/09/22	8	45.84	9.1	45.74	45.80	-1.1	39,241	0.00%
2023/09/21	15	45.69	13	45.64	45.60	2	39,654	0.01%
2023/09/20	38	46.84	31.1	46.88	46.30	6.9	39,877	0.02%
2023/09/19	6	45.49	5	45.90	45.85	1	39,695	0.00%
2023/09/18	13.4	45.75	13	45.77	45.50	0.4	39,773	0.00%
2023/09/15	37.1	46.23	31.2	46.50	46.45	5.9	39,977	0.01%
2023/09/14	106	44.31	87	44.50	44.60	19	38,125	0.05%	大買/
2023/09/13	1	42.95	2	43.05	43.30	-1	38,034	0.00%
2023/09/12	11.1	43.05	4	42.96	43.10	7.1	38,359	0.02%
2023/09/11	3	42.82	1	42.85	42.50	2	38,623	0.01%
2023/09/08	0.1	42.90	0	0.00	42.65	0.1	38,922	0.00%
2023/09/06	1	42.85	5	42.99	42.60	-4	39,193	-0.01%
2023/09/05	1	43.10	1.1	43.18	43.30	-0.1	39,357	0.00%
2023/09/04	13.1	43.02	15	42.87	42.90	-2	39,782	0.00%
2023/09/01	1.7	42.29	0	0.00	42.10	1.7	39,716	0.00%
2023/08/31	8	42.58	0	0.00	42.25	8	39,828	0.02%
2023/08/30	3	42.45	1	42.35	42.25	2	39,936	0.01%
2023/08/29	1	42.10	2	42.38	42.50	-1	40,016	0.00%
2023/08/28	1	42.25	4	41.65	42.00	-3	40,157	-0.01%
2023/08/25	3	42.25	2	42.25	42.05	1	40,320	0.00%
2023/08/24	11	42.30	2.1	42.46	41.95	8.9	40,373	0.02%
2023/08/23	2.2	43.60	2	42.98	42.95	0.2	40,250	0.00%
2023/08/22	3.1	43.46	7	43.28	43.30	-3.9	40,211	-0.01%
2023/08/21	5	43.40	2	43.35	43.10	3	40,225	0.01%
2023/08/18	73	44.67	48	44.67	43.90	25	40,110	0.06%
2023/08/17	4	42.00	5	42.40	42.55	-1	39,468	0.00%
2023/08/16	3	42.53	6.6	42.42	42.05	-3.6	39,345	-0.01%
2023/08/15	1	43.55	24	43.61	43.60	-23	39,023	-0.06%
2023/08/14	15.5	44.16	24	44.01	44.05	-8.5	38,934	-0.02%
2023/08/11	54	45.11	72.8	45.26	45.30	-18.8	38,727	-0.05%
2023/08/10	3.1	45.60	2.4	45.75	45.50	0.7	38,714	0.00%
2023/08/09	25	46.28	0	0.00	46.00	25	38,759	0.06%
2023/08/08	12.3	46.59	11.5	46.46	46.40	0.8	38,698	0.00%
2023/08/07	4	45.74	9.1	45.84	46.40	-5.1	38,780	-0.01%
2023/08/04	43	46.96	23	47.03	47.15	20	38,682	0.05%
2023/08/02	5	46.53	8	46.36	46.45	-3	38,518	-0.01%
2023/08/01	10	46.85	11	46.85	46.80	-1	38,578	0.00%
2023/07/31	31	47.18	18.1	46.99	46.50	12.9	38,652	0.03%
2023/07/28	9.1	47.74	13	47.80	47.75	-3.9	38,349	-0.01%
2023/07/27	5	46.90	1	47.65	46.90	4	38,170	0.01%
2023/07/26	16.1	46.84	12	46.54	46.90	4.1	38,213	0.01%
2023/07/25	11.1	45.74	10.3	45.80	45.60	0.7	38,023	0.00%
2023/07/24	7	45.91	4	46.05	45.75	3	38,172	0.01%
2023/07/21	13.1	47.72	7	48.00	47.35	6.1	38,225	0.02%
2023/07/20	68.6	47.75	47.3	48.14	48.40	21.2	37,923	0.06%
2023/07/19	22.1	46.86	10.2	46.89	46.80	11.9	37,424	0.03%
2023/07/18	16.2	46.44	50.2	46.17	46.30	-34	37,107	-0.09%
2023/07/17	6.2	45.27	35.1	45.31	45.05	-28.9	36,551	-0.08%
2023/07/14	25.5	45.07	52	45.19	44.60	-26.5	36,353	-0.07%
2023/07/13	70.2	44.66	173.5	44.60	44.00	-103.3	36,109	-0.29%	大賣/鉅額交易
2023/07/12	67.6	46.93	43	46.53	46.25	24.6	35,144	0.07%
2023/07/11	47.9	48.43	22.2	48.58	48.40	25.7	34,359	0.07%
2023/07/10	82.5	49.18	14	49.55	48.85	68.5	33,858	0.20%
2023/07/07	27.4	50.86	37	50.68	50.60	-9.6	33,170	-0.03%
2023/07/06	107.2	51.26	52.1	51.14	51.00	55.1	32,733	0.17%	大買/
2023/07/05	154.4	52.39	72.1	52.21	51.70	82.3	32,089	0.26%	大買/
2023/07/04	68	54.00	32.2	54.20	54.20	35.9	29,285	0.12%
2023/07/03	132.3	67.42	136.6	68.47	69.30	-4.3	26,890	-0.02%	大買/大賣/
2023/06/30	59.5	62.54	26	62.10	63.00	33.5	22,631	0.15%
2023/06/29	9	60.01	18	60.06	60.10	-9	20,969	-0.04%
2023/06/28	8	60.64	1.2	60.75	60.70	6.9	20,607	0.03%
2023/06/27	9.1	61.38	10	61.74	61.10	-0.9	20,361	0.00%
2023/06/26	6.1	61.26	0.2	61.60	61.10	6	20,295	0.03%
2023/06/21	16.1	61.93	1.1	61.85	61.50	15	20,189	0.07%
2023/06/20	6	63.33	2.2	63.34	63.20	3.8	19,866	0.02%
2023/06/19	9	63.81	2	63.70	63.50	7	19,802	0.04%
2023/06/16	4.3	64.20	9.1	64.59	64.80	-4.8	19,725	-0.02%
2023/06/15	16	64.33	6.1	64.20	64.10	9.9	19,599	0.05%
2023/06/14	44.3	64.41	52	64.08	64.30	-7.7	19,652	-0.04%
2023/06/13	1	62.90	11	63.07	63.20	-10	20,100	-0.05%
2023/06/12	0	0.00	3.3	62.46	63.00	-3.3	21,149	-0.02%
2023/06/09	7.2	62.64	5.6	62.48	62.90	1.6	22,330	0.01%
2023/06/08	102.1	62.57	92.9	62.84	62.60	9.2	23,461	0.04%	大買/
2023/06/07	4.1	61.62	9.1	61.65	61.70	-5	26,858	-0.02%
2023/06/06	4	61.58	2.1	61.45	61.70	2	27,226	0.01%
2023/06/05	0	61.30	2	61.00	60.90	-2	27,587	-0.01%
2023/06/02	0	0.00	2.1	61.60	61.50	-2.1	27,811	-0.01%
2023/06/01	12	60.94	6	60.55	61.40	6	28,459	0.02%
2023/05/31	9	61.13	1	61.50	60.80	8	29,434	0.03%
2023/05/30	5.1	61.72	2.5	61.66	61.30	2.6	29,898	0.01%
2023/05/29	0.1	62.00	2.4	62.09	62.00	-2.3	30,085	-0.01%
2023/05/26	0	0.00	3	61.30	61.30	-3	30,598	-0.01%
2023/05/25	9.5	61.34	1	61.20	61.10	8.5	31,159	0.03%
2023/05/24	2	62.00	3	61.83	61.90	-1	31,696	0.00%
2023/05/23	2.1	61.81	1	61.80	61.70	1.1	32,291	0.00%
2023/05/22	4	61.88	3	61.77	62.10	1	32,291	0.00%
2023/05/19	3	61.40	3	61.20	61.30	0	32,218	0.00%
2023/05/18	3.1	61.53	1	61.50	61.30	2.1	32,251	0.01%
2023/05/17	0.7	61.40	7	61.40	61.20	-6.3	32,327	-0.02%
2023/05/16	2.8	61.11	1	61.20	60.90	1.8	32,444	0.01%
2023/05/15	3	59.80	5.3	60.62	61.20	-2.3	32,668	-0.01%
2023/05/12	2.1	60.49	0	0.00	60.20	2.1	32,769	0.01%
2023/05/11	5.2	60.45	1	60.20	60.10	4.2	32,791	0.01%
2023/05/10	4	61.20	18.4	60.89	61.60	-14.4	32,647	-0.04%
2023/05/09	2	60.46	4	60.33	60.30	-2	32,509	-0.01%
2023/05/08	9.2	60.65	3	60.70	60.50	6.2	32,727	0.02%
2023/05/05	16.4	61.08	2	61.30	61.20	14.4	33,125	0.04%
2023/05/04	8	60.80	1	60.80	60.80	7	33,362	0.02%
2023/05/03	32.2	60.85	22	60.70	60.70	10.2	33,379	0.03%
2023/05/02	11.2	62.22	1	61.40	61.90	10.2	33,340	0.03%
2023/04/28	10.2	63.07	9	63.04	63.10	1.2	33,450	0.00%
2023/04/27	11.2	61.89	1	62.00	61.70	10.2	33,449	0.03%
2023/04/26	11.2	62.76	10.4	62.74	62.40	0.8	33,449	0.00%
2023/04/25	7	64.47	15	64.00	63.70	-8	33,282	-0.02%
2023/04/24	11	64.88	14	64.91	64.70	-3	33,348	-0.01%
2023/04/21	66.1	65.37	8	65.80	64.90	58.1	33,497	0.17%
2023/04/20	16	67.06	19	66.87	66.40	-3	33,407	-0.01%
2023/04/19	5.1	65.81	4	66.33	66.00	1.1	33,575	0.00%
2023/04/18	8.1	67.46	1	67.20	66.40	7.1	33,590	0.02%
2023/04/17	2.2	67.61	8.1	67.71	67.70	-5.9	33,504	-0.02%
2023/04/14	5.1	66.64	7.1	66.52	66.80	-2	33,500	-0.01%
2023/04/13	10.3	66.33	107.6	66.41	66.30	-97.3	33,627	-0.29%	大賣/
2023/04/12	41	66.52	113.1	66.32	66.40	-72.1	33,872	-0.21%	大賣/
2023/04/11	2.4	66.02	2	66.00	65.60	0.4	33,885	0.00%
2023/04/10	14.2	66.23	6.9	66.15	65.70	7.3	34,120	0.02%
2023/04/07	105.1	64.75	113	65.51	65.60	-7.9	34,136	-0.02%	大買/大賣/
2023/04/06	3.1	64.47	3	64.60	64.00	0.1	34,381	0.00%
2023/03/31	37.1	63.94	134.1	64.22	64.30	-97	34,969	-0.28%	大賣/
2023/03/30	25.1	63.48	19.1	63.45	63.30	6	37,128	0.02%
2023/03/29	4	63.65	0	0.00	63.50	4	38,375	0.01%
2023/03/28	15.1	64.33	3	64.07	64.00	12.1	39,630	0.03%
2023/03/27	11	63.98	0.1	64.20	64.20	10.9	41,065	0.03%
2023/03/24	25	64.29	36	64.09	64.20	-11	43,592	-0.03%
2023/03/23	10.2	64.38	39	64.20	64.10	-28.8	43,772	-0.07%
2023/03/22	4.1	65.30	1	65.20	65.30	3.1	43,827	0.01%
2023/03/21	14	65.41	7.6	65.48	65.10	6.4	44,274	0.01%
2023/03/20	40	66.06	4	66.15	65.80	36	44,251	0.08%
2023/03/17	6	65.18	0	0.00	65.40	6	44,367	0.01%
2023/03/16	23.4	65.23	15.2	65.28	64.70	8.2	44,186	0.02%
2023/03/15	37.4	67.77	47.2	67.88	66.50	-9.8	43,768	-0.02%
2023/03/14	84.8	67.57	102.2	67.75	67.50	-17.4	43,133	-0.04%	大賣/
2023/03/13	103.3	69.33	43	69.05	69.10	60.3	42,354	0.14%	大買/
2023/03/10	176.9	68.68	382.3	68.63	68.70	-205.4	41,250	-0.50%	大買/大賣/鉅額交易
2023/03/09	76	66.85	6	66.88	67.00	70	38,207	0.18%
2023/03/08	18.2	66.47	31.1	66.26	66.30	-12.9	38,303	-0.03%
2023/03/07	7.2	67.06	23.3	67.22	67.40	-16.1	38,327	-0.04%
2023/03/06	22	67.40	16.2	67.22	67.50	5.8	38,351	0.02%
2023/03/03	122.1	66.46	152	66.90	67.10	-29.9	38,223	-0.08%	大買/大賣/
2023/03/02	77.2	65.68	53	65.44	65.60	24.2	37,646	0.06%
2023/03/01	101	63.80	4.1	63.80	63.80	96.9	37,249	0.26%	大買/
2023/02/24	43.1	64.78	37	64.24	64.60	6.1	37,154	0.02%
2023/02/23	67	63.78	76	64.10	64.30	-9	36,786	-0.02%
2023/02/22	132.6	62.90	119	62.62	62.60	13.6	36,541	0.04%	大買/大賣/
2023/02/21	51.2	62.24	46	62.52	62.80	5.2	36,156	0.01%
2023/02/20	4	60.40	0	0.00	60.50	4	36,047	0.01%
2023/02/17	11.2	59.70	6	59.70	59.80	5.2	36,564	0.01%
2023/02/16	2	60.25	2	60.20	60.30	0	37,101	0.00%
2023/02/15	9	60.76	1	59.70	60.00	8	38,017	0.02%
2023/02/14	6	59.93	6	59.80	60.70	0	38,376	0.00%
2023/02/13	110.3	59.28	26	58.99	59.00	84.3	38,820	0.22%	大買/
2023/02/10	88.1	60.79	24	60.63	60.60	64.1	39,575	0.16%
2023/02/09	0.3	61.92	1.4	61.76	61.70	-1.2	39,863	0.00%
2023/02/08	100	61.90	87	61.93	61.80	13	40,532	0.03%
2023/02/07	33	61.73	0.2	62.10	61.70	32.8	40,938	0.08%
2023/02/06	64.4	62.29	18	62.03	61.70	46.4	41,610	0.11%
2023/02/03	115.2	64.49	126.1	64.14	63.60	-10.9	41,807	-0.03%	大買/大賣/
2023/02/02	1.1	63.57	1.5	63.13	63.50	-0.4	41,682	0.00%
2023/02/01	4.7	62.77	3	62.60	62.40	1.7	41,946	0.00%
2023/01/31	76	62.36	96	62.06	62.50	-20	42,304	-0.05%
2023/01/30	12	61.52	7	61.50	61.30	5	42,519	0.01%
2023/01/17	11.2	61.83	5	61.98	62.00	6.2	42,507	0.01%
2023/01/16	84.1	61.11	75.8	61.07	61.10	8.3	42,923	0.02%
2023/01/13	2.1	61.86	0	0.00	61.90	2.1	42,948	0.00%
2023/01/12	68.9	62.59	32	62.88	62.00	36.9	43,652	0.08%
2023/01/11	32.3	63.47	1	63.30	63.20	31.3	43,990	0.07%
2023/01/10	10.1	63.23	9	63.52	62.90	1.1	44,451	0.00%
2023/01/09	69	63.57	58	63.32	63.30	11	45,826	0.02%
2023/01/06	47	63.79	40	63.60	63.60	7	46,392	0.02%
2023/01/05	35	63.79	32.2	64.28	63.70	2.9	46,811	0.01%
2023/01/04	34.1	63.99	20	64.73	63.50	14.1	47,306	0.03%
2023/01/03	28.4	64.89	43	65.08	64.60	-14.6	47,512	-0.03%
2022/12/30	16	65.83	8	65.69	65.50	8	47,447	0.02%
2022/12/29	23	64.60	12	64.27	64.80	11	47,766	0.02%
2022/12/28	59.6	64.19	71	64.39	63.90	-11.4	48,395	-0.02%
2022/12/27	43.2	65.75	60	65.66	65.10	-16.9	48,879	-0.03%
2022/12/26	55.5	65.64	39.7	65.80	65.00	15.8	49,611	0.03%
2022/12/23	64.6	66.95	41	67.38	67.30	23.6	49,849	0.05%
2022/12/22	97.1	67.85	70	67.87	68.00	27.1	49,962	0.05%
2022/12/21	67	65.81	166	65.83	65.70	-99	48,536	-0.20%	大賣/
2022/12/20	46.1	65.23	35.3	65.47	63.90	10.9	48,045	0.02%
2022/12/19	231.1	65.82	219.1	66.44	64.30	12	48,056	0.02%	大買/大賣/
2022/12/16	212	64.50	344	65.34	65.30	-132.1	47,130	-0.28%	大買/大賣/鉅額交易
2022/12/15	115	62.80	122	63.02	62.80	-7	45,315	-0.02%	大買/大賣/
2022/12/14	17.1	62.03	3	62.17	62.00	14.1	46,068	0.03%
2022/12/13	1	62.90	53	63.06	63.20	-52	46,340	-0.11%
2022/12/12	4	62.30	2	62.20	61.80	2	46,966	0.00%
2022/12/09	10	62.32	4	62.50	62.80	6	47,494	0.01%
2022/12/08	109	60.71	52	60.99	61.00	57	47,928	0.12%	大買/
2022/12/07	64	61.01	81	61.25	60.90	-17	48,316	-0.04%
2022/12/06	45	62.99	8	62.74	61.70	37	48,303	0.08%
2022/12/05	10.1	64.24	5	64.08	63.80	5.1	48,689	0.01%
2022/12/02	12	65.06	3.4	64.88	64.80	8.6	49,137	0.02%
2022/12/01	9	66.20	22	67.10	65.40	-13	49,641	-0.03%
2022/11/30	3.1	65.46	79.1	65.64	66.10	-76	49,206	-0.15%
2022/11/29	67	64.46	86	65.01	65.10	-19	49,503	-0.04%
2022/11/28	3	63.87	1	63.70	63.50	2	50,617	0.00%
2022/11/25	28	65.19	33.2	65.35	64.90	-5.2	50,539	-0.01%
2022/11/24	5	63.26	19	63.33	64.60	-14	50,633	-0.03%
2022/11/23	1.3	62.65	1	62.30	62.50	0.3	50,427	0.00%
2022/11/22	9	62.08	1	61.70	61.70	8	50,768	0.02%
2022/11/21	121	62.31	57.3	61.48	61.40	63.8	50,760	0.13%	大買/
2022/11/18	41	64.62	5.6	63.51	63.00	35.5	50,662	0.07%
2022/11/17	30	64.80	33	64.80	64.80	-3	50,562	-0.01%
2022/11/16	12.1	65.01	13.4	65.06	64.60	-1.3	50,600	0.00%
2022/11/15	10	65.89	3.1	65.24	65.30	7	50,611	0.01%
2022/11/14	2	65.80	42	65.98	66.20	-40	50,242	-0.08%
2022/11/11	23	65.74	7	65.36	65.20	16	49,814	0.03%
2022/11/10	8.2	64.61	57	64.47	64.30	-48.8	49,247	-0.10%
2022/11/09	4.3	64.07	10	63.98	64.50	-5.8	49,377	-0.01%
2022/11/08	34	63.95	22	63.80	63.40	12	49,893	0.02%
2022/11/07	61	62.24	107	62.30	62.30	-46	49,150	-0.09%	大賣/
2022/11/04	62	60.57	59	61.11	61.20	3	48,969	0.01%
2022/11/03	4	58.78	6.2	59.11	60.20	-2.2	48,969	0.00%
2022/11/02	55	59.77	3	60.57	59.80	52	49,333	0.11%
2022/11/01	75	59.97	87.3	59.00	59.10	-12.3	49,288	-0.02%
2022/10/31	88	60.00	87.3	60.13	60.20	0.7	49,669	0.00%
2022/10/28	118	60.86	87.3	60.69	60.60	30.7	49,591	0.06%	大買/
2022/10/27	72.3	62.32	76	61.71	63.20	-3.7	49,294	-0.01%
2022/10/26	118	60.66	118	60.78	61.90	0	49,355	0.00%	大買/大賣/
2022/10/25	3	61.83	1	62.00	61.50	2	49,192	0.00%
2022/10/24	77	63.30	36	63.06	62.10	41	49,952	0.08%
2022/10/21	72	61.39	71.2	61.25	61.00	0.8	49,859	0.00%
2022/10/20	140	59.82	133	60.19	61.80	7	49,937	0.01%	大買/大賣/
2022/10/19	72	63.13	70	63.03	63.00	2	49,334	0.00%
2022/10/18	49	61.66	60	61.90	61.90	-11	49,242	-0.02%
2022/10/17	20	58.45	45	58.88	60.00	-25	49,301	-0.05%
2022/10/14	18	62.20	19	61.83	62.80	-1	48,372	0.00%
2022/10/13	79.4	60.92	71	60.89	59.30	8.4	48,140	0.02%
2022/10/12	191.1	62.09	114	61.90	61.60	77.1	48,515	0.16%	大買/大賣/
2022/10/11	20	64.09	114	63.94	63.70	-94	48,132	-0.20%	大賣/
2022/10/07	47.2	65.13	55	65.01	65.10	-7.8	48,274	-0.02%
2022/10/06	56	64.33	60	64.07	65.00	-4	48,762	-0.01%
2022/10/05	27	65.09	29	65.12	64.70	-2	48,742	0.00%
2022/10/04	21	64.15	5	64.42	63.80	16	48,954	0.03%
2022/10/03	30	63.24	40	63.24	63.50	-10	48,972	-0.02%
2022/09/30	78.2	59.52	100	59.98	61.50	-21.8	49,276	-0.04%
2022/09/29	101.2	60.95	94	61.12	59.90	7.2	49,257	0.01%	大買/
2022/09/28	101.2	61.38	34	62.35	60.30	67.2	49,185	0.14%	大買/
2022/09/27	41.4	63.04	38	63.03	63.80	3.4	49,868	0.01%
2022/09/26	295.3	63.69	220	63.85	61.60	75.3	50,080	0.15%	大買/大賣/
2022/09/23	21	67.64	56.6	67.90	67.40	-35.6	50,087	-0.07%
2022/09/22	41.2	67.29	27	66.83	66.50	14.2	50,980	0.03%
2022/09/21	90	68.05	99	68.19	68.90	-9	52,291	-0.02%
2022/09/20	52	68.97	43	69.48	68.50	9	53,657	0.02%
2022/09/19	151.3	69.50	152.2	69.90	68.00	-0.9	54,545	0.00%	大買/大賣/
2022/09/16	34	71.67	26	71.76	73.50	8	55,737	0.01%
2022/09/15	27	73.22	20	73.82	72.60	7	57,078	0.01%
2022/09/14	12	69.82	12	70.45	71.80	0	58,063	0.00%
2022/09/13	5	71.60	20	71.53	71.10	-15	58,936	-0.03%
2022/09/12	66.1	70.22	78	69.87	71.00	-11.9	60,447	-0.02%
2022/09/08	173.9	68.39	159.7	68.77	67.80	14.2	60,618	0.02%	大買/大賣/
2022/09/07	146.5	68.69	148	69.27	69.60	-1.5	60,925	0.00%	大買/大賣/
2022/09/06	60.3	71.25	76	71.06	70.60	-15.7	60,618	-0.03%
2022/09/05	112.4	70.63	140	70.32	70.80	-27.6	60,842	-0.05%	大買/大賣/
2022/09/02	279.1	72.60	253	73.26	71.10	26.1	60,915	0.04%	大買/大賣/
2022/09/01	33	77.36	4	77.23	76.80	29	59,901	0.05%
2022/08/31	234.2	77.91	239.2	77.96	78.90	-5	60,664	-0.01%	大買/大賣/
2022/08/30	124.2	78.86	108.2	79.47	78.90	16	61,022	0.03%	大買/大賣/
2022/08/29	94.1	78.40	126	78.97	79.60	-31.9	60,912	-0.05%	大賣/
2022/08/26	14.2	84.21	7.1	83.67	83.40	7.2	60,860	0.01%
2022/08/25	10	83.30	3	83.43	83.40	7	60,824	0.01%
2022/08/24	8.1	82.32	13	82.36	82.10	-5	61,032	-0.01%
2022/08/23	10	83.25	5	83.16	83.00	5	61,445	0.01%
2022/08/22	57.1	83.80	54	84.00	83.60	3.1	61,908	0.01%
2022/08/19	5.1	86.64	4	86.80	86.40	1.1	62,006	0.00%
2022/08/18	2	86.45	1	86.60	86.50	1	62,392	0.00%
2022/08/17	3	86.90	5	86.82	86.40	-2	62,883	0.00%
2022/08/16	10.1	86.37	59.2	86.13	86.00	-49.1	63,549	-0.08%
2022/08/15	338.4	87.80	291.3	88.24	87.50	47	65,024	0.07%	大買/大賣/
2022/08/12	88.2	91.39	3	91.27	91.10	85.2	64,330	0.13%
2022/08/11	52	92.05	56	92.42	91.00	-4	64,799	-0.01%
2022/08/10	17	92.44	9.2	92.19	91.10	7.8	64,739	0.01%
2022/08/09	96	92.15	126	91.72	93.30	-30	64,922	-0.05%	大賣/
2022/08/08	36.6	90.11	29.1	90.24	91.10	7.5	65,189	0.01%
2022/08/05	9	89.50	24.3	89.70	90.50	-15.3	64,822	-0.02%
2022/08/04	3.1	86.66	23	85.87	87.50	-19.9	64,639	-0.03%
2022/08/03	12	87.32	2	88.00	87.00	10	64,774	0.02%
2022/08/02	13.3	87.33	7.1	87.52	87.50	6.2	65,237	0.01%
2022/08/01	19.3	89.52	9	89.93	90.00	10.3	65,706	0.02%
2022/07/29	79.3	90.03	88.2	89.57	89.60	-8.9	66,156	-0.01%
2022/07/28	14.1	87.66	5	86.50	86.50	9.1	66,003	0.01%
2022/07/27	10	87.50	12	87.82	88.20	-2	66,676	0.00%
2022/07/26	3	86.50	26.1	86.45	86.70	-23.1	66,726	-0.03%
2022/07/25	58	86.97	54	86.99	86.90	4	67,735	0.01%
2022/07/22	66	89.21	68.3	89.40	89.50	-2.3	67,498	0.00%
2022/07/21	63	87.92	56.2	88.11	88.30	6.8	67,386	0.01%
2022/07/20	34.3	87.38	27	87.90	86.60	7.3	67,091	0.01%
2022/07/19	23.1	87.68	34	87.30	87.80	-10.9	67,290	-0.02%
2022/07/18	9	86.06	32	86.56	85.60	-23	67,138	-0.03%
2022/07/15	45	86.39	36	86.14	86.00	9	67,442	0.01%
2022/07/14	58	85.74	44	86.27	87.50	14	67,226	0.02%
2022/07/13	98.1	85.02	96	85.18	83.90	2.1	66,766	0.00%
2022/07/12	452.1	83.54	468.6	83.85	82.10	-16.5	66,490	-0.02%	大買/大賣/
2022/07/11	45	87.99	118	87.52	88.20	-73	65,798	-0.11%	大賣/
2022/07/08	116	86.88	185.1	86.23	86.50	-69.1	65,521	-0.11%	大買/大賣/
2022/07/07	53	81.25	45.2	81.86	83.20	7.8	64,780	0.01%
2022/07/06	164	82.21	34	81.83	80.30	130	64,637	0.20%	大買/鉅額交易
2022/07/05	185.2	79.85	187	80.08	82.10	-1.8	64,396	0.00%	大買/大賣/
2022/07/04	263.1	77.87	254	77.79	78.20	9.1	63,460	0.01%	大買/大賣/
2022/07/01	382.2	79.78	397.1	80.05	77.80	-15	63,137	-0.02%	大買/大賣/
2022/06/30	192.1	81.98	212	82.05	82.30	-20	62,173	-0.03%	大買/大賣/
2022/06/29	187.6	86.98	181	87.11	85.50	6.6	61,324	0.01%	大買/大賣/
2022/06/28	269.7	89.97	237	90.04	91.70	32.7	59,592	0.05%	大買/大賣/
2022/06/27	48	85.97	50.5	86.04	86.10	-2.5	57,684	0.00%
2022/06/24	104.3	100.03	86.4	99.53	98.30	17.9	56,688	0.03%	大買/
2022/06/23	81.5	98.99	88	97.83	96.20	-6.5	55,115	-0.01%
2022/06/22	80.8	105.00	60	104.93	101.00	20.8	54,660	0.04%
2022/06/21	102.2	110.13	92.3	111.13	109.50	9.9	53,484	0.02%	大買/
2022/06/20	170.3	113.09	132	113.87	111.50	38.3	52,638	0.07%	大買/大賣/
2022/06/17	26.2	117.56	18.1	117.50	119.50	8.1	51,241	0.02%
2022/06/16	157.4	118.53	167	119.62	117.00	-9.6	51,178	-0.02%	大買/大賣/
2022/06/15	101.1	122.91	94	123.27	122.00	7.1	51,700	0.01%	大買/
2022/06/14	26	120.92	19.2	122.07	123.50	6.8	54,011	0.01%
2022/06/13	110.5	121.46	62	122.52	120.50	48.5	58,139	0.08%	大買/
2022/06/10	41.1	125.55	50	125.35	126.00	-8.9	62,125	-0.01%
2022/06/09	39.1	126.62	9	126.78	126.50	30.1	64,603	0.05%
2022/06/08	24	129.33	40.8	129.23	130.00	-16.8	64,840	-0.03%
2022/06/07	2.1	127.23	27	127.37	127.00	-24.9	65,936	-0.04%
2022/06/06	98	127.45	33.1	127.79	126.50	64.9	68,012	0.10%
2022/06/02	4	126.38	4	125.88	126.50	0	70,608	0.00%
2022/06/01	63.1	126.20	48	126.00	126.00	15.1	74,008	0.02%
2022/05/31	41.6	124.77	36.2	124.46	124.50	5.4	78,382	0.01%
2022/05/30	35.4	127.23	28.7	127.41	127.00	6.7	79,315	0.01%
2022/05/27	8.4	127.30	11.1	127.32	128.00	-2.7	79,731	0.00%
2022/05/26	27.3	127.47	29.5	127.42	125.50	-2.3	80,643	0.00%
2022/05/25	21	127.00	30.1	126.23	127.00	-9.1	81,062	-0.01%
2022/05/24	28.3	127.32	29	126.55	125.00	-0.7	81,523	0.00%
2022/05/23	60	124.08	120.7	124.98	127.00	-60.7	81,311	-0.07%	大賣/
2022/05/20	19.2	117.74	16	117.31	117.50	3.2	80,820	0.00%
2022/05/19	26.8	113.73	18	113.67	115.00	8.8	81,893	0.01%
2022/05/18	26.4	117.17	22	117.95	117.50	4.4	82,686	0.01%
2022/05/17	84.5	117.72	107.5	117.35	116.50	-23	82,835	-0.03%	大賣/
2022/05/16	126.8	119.51	73	120.36	119.00	53.8	82,318	0.07%	大買/
2022/05/13	8	123.56	8	123.69	123.50	0	81,633	0.00%
2022/05/12	25.8	122.94	11	121.46	121.00	14.7	82,357	0.02%
2022/05/11	25.6	125.26	13	124.77	124.00	12.6	82,420	0.02%
2022/05/10	13.2	125.73	14	124.61	127.50	-0.8	82,463	0.00%
2022/05/09	23.5	127.47	13.3	126.80	126.00	10.2	82,564	0.01%
2022/05/06	25.1	128.58	40	128.81	130.50	-14.9	83,956	-0.02%
2022/05/05	31.1	130.92	31	130.18	130.00	0.1	84,000	0.00%
2022/05/04	19.2	130.05	35.4	129.79	130.00	-16.2	83,662	-0.02%
2022/05/03	8	125.69	17.2	126.12	126.50	-9.2	83,182	-0.01%
2022/04/29	16.1	125.28	42.3	125.58	126.00	-26.2	83,396	-0.03%
2022/04/28	8.4	121.45	20	122.35	120.50	-11.6	83,043	-0.01%
2022/04/27	41	119.59	64.1	119.95	121.00	-23.1	83,084	-0.03%
2022/04/26	5	121.30	4.5	122.11	121.00	0.6	83,162	0.00%
2022/04/25	171.1	122.08	18	121.69	121.50	153.1	83,168	0.18%	大買/鉅額交易
2022/04/22	9.4	125.21	69	125.96	126.50	-59.6	82,614	-0.07%
2022/04/21	33.1	125.64	14.3	125.74	125.00	18.8	82,619	0.02%
2022/04/20	7	124.14	1.4	123.50	123.50	5.6	82,611	0.01%
2022/04/19	3	123.50	12.5	123.21	123.00	-9.5	82,899	-0.01%
2022/04/18	13.7	121.69	2	122.25	121.00	11.7	83,044	0.01%
2022/04/15	9.2	123.35	12	123.58	124.00	-2.8	83,260	0.00%
2022/04/14	11.2	123.45	6	122.67	122.00	5.2	83,333	0.01%
2022/04/13	17	123.53	21.1	123.69	124.50	-4.1	83,224	0.00%
2022/04/12	25.1	120.64	13	120.08	120.00	12.1	83,001	0.01%
2022/04/11	51.1	123.11	46.5	124.26	121.50	4.6	82,677	0.01%
2022/04/08	13	122.54	29	123.14	124.00	-16	83,699	-0.02%
2022/04/07	42.9	119.95	10	120.30	119.00	32.9	84,236	0.04%
2022/04/06	59.2	123.54	51.1	123.88	123.50	8.1	83,973	0.01%
2022/04/01	13.2	124.75	18	125.86	126.50	-4.8	84,317	-0.01%
2022/03/31	16.1	124.12	27	124.15	124.50	-10.9	83,818	-0.01%
2022/03/30	43	124.10	59	124.96	124.00	-16	83,671	-0.02%
2022/03/29	112	124.03	94	124.22	123.50	18	83,578	0.02%	大買/
2022/03/28	19.2	120.68	27.3	121.38	122.50	-8.1	83,389	-0.01%
2022/03/25	225	123.89	181.7	124.27	122.00	43.3	83,417	0.05%	大買/大賣/
2022/03/24	77.2	128.64	23.8	128.68	128.00	53.4	82,453	0.06%
2022/03/23	48.1	130.35	74.9	130.92	130.50	-26.8	82,569	-0.03%
2022/03/22	102.3	129.94	10.2	129.87	129.50	92.1	82,630	0.11%	大買/
2022/03/21	54.2	129.27	63.5	130.29	131.50	-9.3	83,027	-0.01%
2022/03/18	62.2	130.19	64	130.17	130.00	-1.8	83,743	0.00%
2022/03/17	244.6	129.85	331.9	130.28	133.00	-87.3	83,304	-0.10%	大買/大賣/
2022/03/16	687.6	129.18	603.5	129.96	127.00	84.1	81,632	0.10%	大買/大賣/
2022/03/15	504.3	132.39	485.5	133.22	130.00	18.8	77,870	0.02%	大買/大賣/
2022/03/14	92.1	130.65	118.2	130.14	132.50	-26.1	75,063	-0.03%	大賣/
2022/03/11	17.8	124.67	100.1	125.80	125.50	-82.3	74,144	-0.11%
2022/03/10	240	127.04	219	126.91	124.00	21	74,720	0.03%	大買/大賣/
2022/03/09	200.6	122.85	211.6	123.16	125.50	-11	74,426	-0.01%	大買/大賣/
2022/03/08	132.5	118.74	114.5	119.12	118.00	18	75,309	0.02%	大買/大賣/
2022/03/07	215.4	130.44	177.2	130.01	125.50	38.3	73,027	0.05%	大買/大賣/
2022/03/04	178.5	128.62	146.6	132.42	133.00	31.9	70,755	0.05%	大買/大賣/
2022/03/03	51.4	124.05	94.7	124.56	125.00	-43.3	67,329	-0.06%
2022/03/02	149.8	120.77	139.7	120.95	120.50	10.1	67,365	0.01%	大買/大賣/
2022/03/01	95.5	119.43	64	118.43	120.50	31.5	67,492	0.05%
2022/02/25	36.2	115.55	76	115.22	115.50	-39.8	66,518	-0.06%
2022/02/24	68.3	113.38	77.6	115.35	112.50	-9.3	66,509	-0.01%
2022/02/23	16	115.91	25.1	115.64	116.00	-9.1	66,667	-0.01%
2022/02/22	83.3	113.76	14	113.79	113.50	69.3	66,784	0.10%
2022/02/21	92.8	119.11	96.4	119.79	119.50	-3.6	66,056	-0.01%
2022/02/18	37.3	114.69	82.2	116.28	116.50	-44.9	65,633	-0.07%
2022/02/17	18.1	113.75	28	113.14	112.00	-9.9	65,389	-0.02%
2022/02/16	27	113.02	37	113.24	112.50	-10	65,849	-0.02%
2022/02/15	18.6	111.41	18	111.89	111.00	0.6	67,216	0.00%
2022/02/14	91.4	112.19	85	112.96	110.50	6.4	69,698	0.01%
2022/02/11	77.9	113.17	7.1	113.06	112.00	70.8	70,922	0.10%
2022/02/10	11	113.18	66	113.78	114.00	-55	73,391	-0.07%
2022/02/09	31.2	114.02	36.4	112.75	112.00	-5.2	75,972	-0.01%
2022/02/08	225.7	112.42	213.5	112.97	112.50	12.2	76,404	0.02%	大買/大賣/
2022/02/07	13	103.35	15.1	104.18	108.00	-2.1	75,977	0.00%
2022/01/26	10.3	98.30	102	97.26	98.60	-91.8	77,797	-0.12%	大賣/
2022/01/25	132.5	97.47	163	97.55	95.10	-30.5	78,903	-0.04%	大買/大賣/
2022/01/24	57	98.59	86.9	97.25	99.90	-29.9	79,863	-0.04%
2022/01/21	43	100.44	32	100.16	99.00	10.9	81,531	0.01%
2022/01/20	9.1	104.39	7	104.57	104.00	2.1	81,873	0.00%
2022/01/19	16.4	105.29	9	104.00	104.00	7.4	82,182	0.01%
2022/01/18	13	106.19	10.8	106.13	106.50	2.2	82,578	0.00%
2022/01/17	1.6	105.34	1	105.50	105.50	0.6	84,025	0.00%
2022/01/14	24.2	105.76	25	105.32	107.50	-0.8	85,320	0.00%
2022/01/13	8.3	107.14	10	108.05	105.00	-1.7	85,258	0.00%
2022/01/12	18.6	110.35	30.1	109.19	108.00	-11.5	85,586	-0.01%
2022/01/11	13.1	112.19	95.1	113.42	112.00	-82.1	86,061	-0.10%
2022/01/10	15.6	112.08	27.7	112.04	111.50	-12.2	88,288	-0.01%
2022/01/07	2.2	114.99	3	113.83	113.50	-0.8	88,943	0.00%
2022/01/06	19.8	115.20	14	114.82	114.50	5.8	90,871	0.01%
2022/01/05	5	116.06	9	115.11	115.00	-4	92,607	0.00%
2022/01/04	4	114.75	9.1	114.84	115.50	-5.1	94,435	-0.01%
2022/01/03	248.1	114.73	224.1	116.40	114.50	24	95,492	0.03%	大買/大賣/
2021/12/30	152.4	121.18	164.6	122.17	121.00	-12.2	96,085	-0.01%	大買/大賣/
2021/12/29	45.1	125.82	13.3	125.64	124.50	31.8	96,956	0.03%
2021/12/28	50.2	125.57	52.3	125.24	125.00	-2.1	99,686	0.00%
2021/12/27	11.3	123.36	25	122.74	122.50	-13.7	102,126	-0.01%
2021/12/24	11.5	123.78	4.1	122.50	122.50	7.4	104,474	0.01%
2021/12/23	4.5	123.64	17.3	123.30	122.50	-12.9	104,848	-0.01%
2021/12/22	7	125.00	25.2	124.58	124.00	-18.2	105,445	-0.02%
2021/12/21	14.1	123.25	18	124.44	125.50	-4	106,154	0.00%
2021/12/20	15	122.17	3	122.33	122.00	12	106,601	0.01%
2021/12/17	18	124.42	18.1	124.14	123.50	-0.1	107,404	0.00%
2021/12/16	113.1	122.69	107.3	123.98	122.00	5.9	107,424	0.01%	大買/大賣/
2021/12/15	115.5	121.06	104	120.74	122.50	11.5	107,772	0.01%	大買/大賣/
2021/12/14	47.3	123.08	108	122.39	120.00	-60.7	108,598	-0.06%	大賣/
2021/12/13	126	127.87	96.4	127.00	127.50	29.6	107,638	0.03%	大買/
2021/12/10	308.1	124.73	151.6	125.55	124.00	156.5	107,904	0.15%	大買/大賣/鉅額交易
2021/12/09	66.2	128.17	180	127.80	128.50	-113.8	108,286	-0.11%	大賣/鉅額交易
2021/12/08	290.3	127.86	296.1	128.02	127.00	-5.8	108,570	-0.01%	大買/大賣/
2021/12/07	85.1	126.77	80.1	127.14	126.50	5	108,326	0.00%
2021/12/06	64	125.61	63.4	125.87	125.50	0.6	107,348	0.00%
2021/12/03	207.3	122.21	170.2	123.32	121.00	37	107,425	0.03%	大買/大賣/
2021/12/02	125.3	121.47	105.6	121.73	122.00	19.7	108,920	0.02%	大買/大賣/
2021/12/01	32	115.41	27	115.24	115.00	5	108,146	0.00%
2021/11/30	34	113.75	56	113.89	115.50	-22	109,446	-0.02%
2021/11/29	35.1	110.27	42.1	110.22	110.00	-7.1	110,108	-0.01%
2021/11/26	164.5	111.47	143.5	109.78	108.50	21	111,251	0.02%	大買/大賣/
2021/11/25	54.1	114.14	78.1	114.58	114.50	-24	111,468	-0.02%
2021/11/24	11	111.45	9	110.78	111.00	2	111,235	0.00%
2021/11/23	52.5	111.61	34	111.75	111.00	18.5	112,812	0.02%
2021/11/22	40	110.81	39.6	111.62	110.50	0.5	114,198	0.00%
2021/11/19	23	109.87	14	108.21	107.50	9	114,975	0.01%
2021/11/18	15.2	108.92	20.5	109.91	109.50	-5.3	117,677	0.00%
2021/11/17	45.2	109.04	25	108.12	107.50	20.2	121,270	0.02%
2021/11/16	14.1	107.65	23.2	108.46	110.00	-9.1	123,103	-0.01%
2021/11/15	73.2	107.60	79	108.28	105.00	-5.8	127,419	0.00%
2021/11/12	105.6	106.80	95.1	108.09	106.50	10.5	131,716	0.01%	大買/
2021/11/11	154.2	107.88	162.2	109.37	106.00	-8	132,977	-0.01%	大買/大賣/
2021/11/10	319	116.46	239	118.16	115.00	80	135,003	0.06%	大買/大賣/
2021/11/09	370.6	117.60	403.2	117.28	116.00	-32.6	140,209	-0.02%	大買/大賣/
2021/11/08	286.2	111.81	313.4	111.06	118.00	-27.2	142,061	-0.02%	大買/大賣/
2021/11/05	45.1	106.53	50.1	106.84	107.50	-5	139,337	0.00%
2021/11/04	407.3	109.91	367.1	108.89	106.00	40.2	138,354	0.03%	大買/大賣/
2021/11/03	175.1	106.62	124.3	107.36	108.50	50.8	136,510	0.04%	大買/大賣/
2021/11/02	71	100.10	86.8	100.87	101.50	-15.8	134,128	-0.01%
2021/11/01	197.3	98.38	198.5	98.98	98.00	-1.2	132,545	0.00%	大買/大賣/
2021/10/29	315.6	94.86	463.4	94.65	96.50	-147.7	131,175	-0.11%	大買/大賣/鉅額交易
2021/10/28	92.9	91.31	170	91.12	90.60	-77.1	129,241	-0.06%	大賣/
2021/10/27	67	89.68	50	89.17	89.30	17	128,450	0.01%
2021/10/26	121	90.17	86.2	90.27	90.40	34.8	128,539	0.03%	大買/
2021/10/25	235	88.01	56.6	87.49	89.50	178.4	128,190	0.14%	大買/鉅額交易
2021/10/22	122.5	87.10	247.1	86.26	85.10	-124.6	134,285	-0.09%	大買/大賣/鉅額交易
2021/10/21	29	89.78	19.8	89.74	89.30	9.2	138,034	0.01%
2021/10/20	122.1	89.54	231	89.80	88.30	-108.9	141,419	-0.08%	大買/大賣/鉅額交易
2021/10/19	468.8	89.18	352.7	89.59	88.00	116.1	147,572	0.08%	大買/大賣/鉅額交易
2021/10/18	215.3	85.97	225.2	86.48	89.00	-9.9	153,817	-0.01%	大買/大賣/
2021/10/15	79	92.48	234	92.15	92.30	-155	158,915	-0.10%	大賣/鉅額交易
2021/10/14	573.1	90.70	584	91.33	92.40	-10.9	165,462	-0.01%	大買/大賣/
2021/10/13	333.1	90.37	180.9	89.96	88.50	152.2	169,792	0.09%	大買/大賣/鉅額交易
2021/10/12	343.6	90.95	375.5	90.27	87.40	-31.9	178,274	-0.02%	大買/大賣/
2021/10/08	533.9	96.46	530.3	96.34	96.80	3.6	182,954	0.00%	大買/大賣/
2021/10/07	120.4	97.16	140.5	96.81	98.50	-20.1	193,894	-0.01%	大買/大賣/
2021/10/06	267.8	94.82	282	95.81	92.50	-14.2	200,591	-0.01%	大買/大賣/
2021/10/05	219.1	95.36	253.1	96.31	98.20	-34	207,184	-0.02%	大買/大賣/
2021/10/04	223.5	102.29	436.8	101.59	97.20	-213.3	213,430	-0.10%	大買/大賣/鉅額交易
2021/10/01	100.8	110.77	98.4	109.96	108.00	2.3	221,206	0.00%
2021/09/30	58	118.33	56	118.66	119.50	2	228,637	0.00%
2021/09/29	41.2	117.93	136	116.09	116.50	-94.8	234,860	-0.04%	大賣/
2021/09/28	272	120.18	153	120.59	119.00	119	235,128	0.05%	大買/大賣/鉅額交易
2021/09/27	83	127.61	37	126.66	124.50	46	235,404	0.02%
2021/09/24	52	126.38	75.1	125.49	126.50	-23.1	235,906	-0.01%
2021/09/23	27.1	122.48	17.1	121.85	121.50	10	235,844	0.00%
2021/09/22	40.1	120.14	17	119.94	119.50	23.1	236,684	0.01%
2021/09/17	39	121.65	43	121.95	123.00	-4	237,068	0.00%
2021/09/16	43.5	119.03	17	118.77	118.00	26.5	236,470	0.01%
2021/09/15	36.1	117.99	39.3	117.89	121.50	-3.3	236,838	0.00%
2021/09/14	44.5	120.78	54.1	122.33	117.50	-9.6	237,316	0.00%
2021/09/13	109.1	125.75	37.1	126.88	124.50	72	237,488	0.03%	大買/
2021/09/10	63.4	124.34	49.4	123.71	125.50	14	246,873	0.01%
2021/09/09	32.3	121.21	46	120.37	121.50	-13.8	257,351	-0.01%
2021/09/08	107	120.78	367	120.11	122.00	-260	263,381	-0.10%	大買/大賣/鉅額交易
2021/09/07	79	119.67	92	120.03	120.50	-13	272,442	0.00%
2021/09/06	82.1	116.79	79.5	116.87	113.00	2.6	276,298	0.00%
2021/09/03	302.9	122.05	226.6	122.72	120.50	76.2	281,059	0.03%	大買/大賣/
2021/09/02	138.4	125.65	174	125.68	126.00	-35.6	284,216	-0.01%	大買/大賣/
2021/09/01	261.5	128.44	251.1	129.62	125.00	10.4	287,620	0.00%	大買/大賣/
2021/08/31	88.2	131.92	104.3	133.11	133.50	-16.1	289,436	-0.01%	大賣/
2021/08/30	35	137.21	20	138.88	136.00	15	296,177	0.01%
2021/08/27	231.2	137.68	240	137.28	137.00	-8.8	301,757	0.00%	大買/大賣/
2021/08/26	205.2	138.75	84	138.25	140.00	121.2	307,355	0.04%	大買/鉅額交易
2021/08/25	109.1	135.10	104.5	135.49	138.50	4.6	313,162	0.00%	大買/大賣/
2021/08/24	521.8	139.16	531	136.86	134.50	-9.2	317,742	0.00%	大買/大賣/
2021/08/23	262.4	140.27	289.2	139.44	139.50	-26.8	322,119	-0.01%	大買/大賣/
2021/08/20	277	128.86	288.4	128.82	130.50	-11.4	325,644	0.00%	大買/大賣/
2021/08/19	540.1	130.75	545.5	131.42	126.50	-5.3	335,133	0.00%	大買/大賣/
2021/08/18	217.1	129.96	263.4	129.84	136.50	-46.4	341,307	-0.01%	大買/大賣/
2021/08/17	273.1	125.66	275.1	126.19	124.50	-2	345,747	0.00%	大買/大賣/
2021/08/16	169.5	131.55	165.4	132.13	126.00	4.1	353,207	0.00%	大買/大賣/
2021/08/13	333	135.96	366.7	135.96	133.00	-33.7	356,926	-0.01%	大買/大賣/
2021/08/12	339	126.32	397.9	127.31	133.50	-58.9	361,288	-0.02%	大買/大賣/
2021/08/11	15.6	122.13	1.4	126.71	125.00	14.2	362,298	0.00%
2021/08/10	40.1	129.97	1.2	126.50	130.00	38.9	366,350	0.01%
2021/08/09	6.1	134.02	236.1	133.57	132.50	-230	375,355	-0.06%	大賣/鉅額交易
2021/08/06	9.4	132.32	34.2	134.06	131.00	-24.8	385,819	-0.01%
2021/08/05	16.3	126.15	103	125.56	125.50	-86.7	394,945	-0.02%	大賣/
2021/08/04	9.7	129.57	195	128.56	129.00	-185.3	400,626	-0.05%	大賣/鉅額交易
2021/08/03	278.3	121.62	16.8	125.50	126.00	261.5	409,286	0.06%	大買/鉅額交易
2021/08/02	90.6	116.75	9.8	112.05	120.00	80.8	416,150	0.02%
2021/07/30	20.6	129.29	8.8	132.59	117.00	11.9	423,521	0.00%
2021/07/29	6.8	121.61	32.2	125.51	129.50	-25.4	430,617	-0.01%
2021/07/28	777.5	118.63	699.4	118.35	118.00	78	438,242	0.02%	大買/大賣/
2021/07/27	518.3	127.07	418.7	126.35	122.50	99.6	443,452	0.02%	大買/大賣/
2021/07/26	322	141.79	326.3	140.66	136.00	-4.3	443,188	0.00%	大買/大賣/
2021/07/23	412.7	143.37	494.6	139.41	145.50	-81.9	444,634	-0.02%	大買/大賣/
2021/07/22	469	143.81	746.5	142.80	140.50	-277.6	444,272	-0.06%	大買/大賣/鉅額交易
2021/07/21	686.1	166.06	690.7	166.89	153.50	-4.6	443,347	0.00%	大買/大賣/
2021/07/20	412.7	177.42	445.7	176.05	170.50	-33	438,485	-0.01%	大買/大賣/
2021/07/19	342.7	192.96	319.2	191.74	188.00	23.5	437,498	0.01%	大買/大賣/
2021/07/16	735.5	187.90	710.3	188.69	188.00	25.2	431,890	0.01%	大買/大賣/
2021/07/15	484.9	172.90	530.7	172.38	179.00	-45.8	421,928	-0.01%	大買/大賣/
2021/07/14	1,563.1	169.19	1,499.2	168.21	163.00	63.9	415,579	0.02%	大買/大賣/
2021/07/13	1,138.1	184.77	737.6	187.30	176.00	400.5	404,074	0.10%	大買/大賣/鉅額交易
2021/07/12	598.6	202.52	777.5	201.85	195.50	-178.9	395,926	-0.05%	大買/大賣/鉅額交易
2021/07/09	1,035.1	209.85	940.3	209.04	195.50	94.8	387,845	0.02%	大買/大賣/
2021/07/08	1,063.2	209.68	1,013.8	212.93	216.50	49.4	379,248	0.01%	大買/大賣/
2021/07/07	791.1	219.64	857	219.84	210.00	-65.9	368,918	-0.02%	大買/大賣/
2021/07/06	211.7	207.34	265.6	208.39	216.50	-53.9	359,596	-0.01%	大買/大賣/
2021/07/05	73.5	190.78	47.4	190.19	197.00	26.2	353,712	0.01%
2021/07/02	93	194.33	26.9	190.93	191.00	66.2	356,844	0.02%
2021/07/01	184.9	195.77	178.3	190.59	196.00	6.6	356,879	0.00%	大買/大賣/
2021/06/30	151.8	172.06	159.6	171.80	182.50	-7.8	356,519	0.00%	大買/大賣/
2021/06/29	202.1	165.03	170.6	170.47	166.00	31.5	356,354	0.01%	大買/大賣/
2021/06/28	111.5	164.24	80.4	164.59	166.00	31.1	356,036	0.01%	大買/
2021/06/25	271.8	151.36	401.5	151.64	151.00	-129.7	355,308	-0.04%	大買/大賣/鉅額交易
2021/06/24	288.8	138.47	109.1	144.86	149.00	179.7	355,062	0.05%	大買/大賣/鉅額交易
2021/06/23	204.7	143.62	89.7	142.26	139.50	115.1	354,532	0.03%	大買/鉅額交易
2021/06/22	177.4	157.10	44.1	159.08	154.50	133.3	353,074	0.04%	大買/鉅額交易
2021/06/21	1,233.9	157.84	1,143.4	155.81	158.50	90.5	352,224	0.03%	大買/大賣/
2021/06/18	1,255	147.22	1,663.9	146.64	149.50	-409	343,265	-0.12%	大買/大賣/鉅額交易
2021/06/17	530.2	130.43	732.7	132.24	140.50	-202.5	335,123	-0.06%	大買/大賣/鉅額交易
2021/06/16	1,032.5	132.71	774.9	133.61	130.00	257.6	333,803	0.08%	大買/大賣/鉅額交易
2021/06/15	656.3	121.84	574.2	124.40	127.50	82.1	325,696	0.03%	大買/大賣/
2021/06/11	770.1	116.25	828.8	116.36	116.00	-58.6	322,158	-0.02%	大買/大賣/
2021/06/09	729.3	112.55	779	114.10	113.00	-49.7	317,997	-0.02%	大買/大賣/
2021/06/08	376.3	111.42	436	110.05	114.50	-59.7	317,367	-0.02%	大買/大賣/
2021/06/07	1,676.8	110.39	1,477.2	110.80	107.00	199.7	316,138	0.06%	大買/大賣/鉅額交易
2021/06/04	272.3	115.89	467.3	115.46	115.50	-195	310,473	-0.06%	大買/大賣/鉅額交易
2021/06/03	548.6	113.96	577.3	114.17	112.50	-28.7	305,815	-0.01%	大買/大賣/
2021/06/02	771.9	113.18	774.2	113.59	111.00	-2.3	300,491	0.00%	大買/大賣/
2021/06/01	218.4	106.22	305.5	107.68	112.50	-87.2	294,111	-0.03%	大買/大賣/
2021/05/31	1,114.3	108.64	831.5	109.37	102.50	282.8	289,013	0.10%	大買/大賣/鉅額交易
2021/05/28	458.2	107.40	374.3	106.61	108.00	83.9	284,171	0.03%	大買/大賣/
2021/05/27	478.4	102.11	542	102.01	103.00	-63.6	282,340	-0.02%	大買/大賣/
2021/05/26	710.7	93.17	750.7	92.98	98.80	-40	273,176	-0.01%	大買/大賣/
2021/05/25	891.6	92.05	840.1	91.66	91.00	51.5	264,602	0.02%	大買/大賣/
2021/05/24	854.5	94.94	736.3	95.17	93.10	118.2	258,762	0.05%	大買/大賣/鉅額交易
2021/05/21	453.4	89.12	528.9	89.04	91.80	-75.6	254,732	-0.03%	大買/大賣/
2021/05/20	947.1	83.81	892	83.87	83.50	55.1	249,501	0.02%	大買/大賣/
2021/05/19	317.4	78.29	279.9	78.95	80.50	37.5	240,679	0.02%	大買/大賣/
2021/05/18	254.2	71.30	322.5	71.54	73.20	-68.4	240,357	-0.03%	大買/大賣/
2021/05/17	656	70.37	658.2	70.17	66.60	-2.1	239,398	0.00%	大買/大賣/
2021/05/14	727.3	78.73	1,198.9	76.30	74.00	-471.6	231,834	-0.20%	大買/大賣/鉅額交易
2021/05/13	677.1	82.47	829.7	83.12	79.20	-152.5	223,617	-0.07%	大買/大賣/鉅額交易
2021/05/12	607.9	92.67	491	93.21	87.90	116.9	219,837	0.05%	大買/大賣/鉅額交易
2021/05/11	729.1	99.22	687.8	99.66	97.60	41.4	217,333	0.02%	大買/大賣/
2021/05/10	682.6	97.26	668.3	97.45	100.50	14.3	211,021	0.01%	大買/大賣/
2021/05/07	623.2	86.34	664.1	87.26	91.50	-40.9	205,669	-0.02%	大買/大賣/
2021/05/06	666.5	86.91	589	87.21	84.30	77.5	199,980	0.04%	大買/大賣/
2021/05/05	631.2	82.85	635.3	82.90	87.00	-4.1	194,188	0.00%	大買/大賣/
2021/05/04	1,185.9	85.62	1,025.5	85.58	80.00	160.4	188,143	0.09%	大買/大賣/鉅額交易
2021/05/03	178.4	86.46	197	86.86	87.70	-18.6	178,164	-0.01%	大買/大賣/
2021/04/29	926	76.55	931.7	75.28	79.80	-5.7	176,200	0.00%	大買/大賣/
2021/04/28	341.8	75.04	315	75.00	75.00	26.8	175,065	0.02%	大買/大賣/
2021/04/27	332.6	70.48	301.3	70.90	72.00	31.2	173,347	0.02%	大買/大賣/
2021/04/26	96.1	64.28	175.4	64.60	66.40	-79.3	173,132	-0.05%	大賣/
2021/04/23	736.5	59.20	666	59.67	60.40	70.5	171,013	0.04%	大買/大賣/
2021/04/22	21	65.18	23	64.47	59.60	-2	164,496	0.00%
2021/04/21	30	62.14	28	61.99	62.70	2	164,016	0.00%
2021/04/20	4	55.05	19	55.48	57.00	-15	164,103	-0.01%
2021/04/19	19	54.41	33	55.08	55.00	-14	164,405	-0.01%
2021/04/16	34	47.30	21	48.99	50.60	13	164,100	0.01%
2021/04/15	4	47.44	7	47.01	46.70	-3	164,510	0.00%
2021/04/14	7	41.33	2	44.25	45.50	5	164,583	0.00%
2021/04/13	25.8	46.23	14.5	46.79	44.80	11.3	164,633	0.01%
2021/04/12	18	45.83	28	45.95	46.10	-10	164,629	-0.01%
2021/04/09	60	41.95	30.6	41.90	42.75	29.5	165,508	0.02%
2021/04/08	374.8	46.28	338.1	46.21	46.20	36.7	166,041	0.02%	大買/大賣/
2021/04/07	65.1	45.89	40.2	44.84	46.35	24.9	163,315	0.02%
2021/04/06	108.1	42.23	40	43.53	44.15	68.1	167,064	0.04%	大買/
2021/04/01	26	39.64	27	39.75	40.15	-1	166,929	0.00%
2021/03/31	21	37.54	30.1	37.45	37.70	-9.1	168,610	-0.01%
2021/03/30	23	34.96	3.3	35.24	35.40	19.7	170,852	0.01%
2021/03/29	20	35.43	27	35.43	35.25	-7	173,799	0.00%
2021/03/26	12	33.58	15	33.59	34.00	-3	177,613	0.00%
2021/03/25	62	32.65	17	32.67	32.50	45	180,526	0.02%
2021/03/24	25	33.32	14	33.11	33.80	11	183,190	0.01%
2021/03/23	163	34.13	44.9	34.01	33.50	118.1	183,605	0.06%	大買/鉅額交易
2021/03/22	187.1	35.47	157.1	35.77	35.85	30	183,839	0.02%	大買/大賣/
2021/03/19	521.3	32.60	475.2	32.49	32.60	46.1	183,461	0.03%	大買/大賣/
2021/03/18	73	31.69	70.2	31.46	31.90	2.8	179,519	0.00%
2021/03/17	208	31.00	113	30.91	31.30	95	178,101	0.05%	大買/大賣/
2021/03/16	129.1	30.50	73.2	30.34	30.05	55.9	175,723	0.03%	大買/
2021/03/15	93.2	30.43	135	30.24	31.30	-41.8	173,929	-0.02%	大賣/
2021/03/12	170	29.22	178.2	29.23	29.15	-8.2	171,598	0.00%	大買/大賣/
2021/03/11	133	28.85	123	29.01	28.10	10	167,339	0.01%	大買/大賣/
2021/03/10	54	28.11	45.2	28.18	28.00	8.8	164,597	0.01%
2021/03/09	47	27.25	35.2	27.09	27.60	11.8	162,088	0.01%
2021/03/08	115	26.74	173.3	26.93	26.80	-58.3	160,756	-0.04%	大買/大賣/
2021/03/05	69.1	26.36	74	26.48	26.05	-4.9	159,337	0.00%
2021/03/04	447.1	26.92	476	26.97	26.60	-28.9	158,383	-0.02%	大買/大賣/
2021/03/03	662	26.95	705.4	27.06	27.60	-43.4	157,418	-0.03%	大買/大賣/
2021/03/02	601.1	28.17	629.5	28.34	27.10	-28.4	155,628	-0.02%	大買/大賣/
2021/02/26	90	28.23	77	28.17	29.00	13	151,002	0.01%
2021/02/25	110	28.84	70.1	28.91	28.50	39.9	148,592	0.03%	大買/
2021/02/24	81	28.67	136	28.68	27.90	-55	146,173	-0.04%	大賣/
2021/02/23	279	28.92	198.2	28.95	28.25	80.9	142,744	0.06%	大買/大賣/
2021/02/22	68	28.01	109.7	27.98	28.15	-41.7	136,924	-0.03%	大賣/
2021/02/19	180.1	25.47	185.7	25.29	25.60	-5.6	134,800	0.00%	大買/大賣/
2021/02/18	353.6	24.81	297	25.19	25.55	56.6	132,533	0.04%	大買/大賣/
2021/02/17	34	22.39	109.2	23.05	23.65	-75.2	127,312	-0.06%	大賣/
2021/02/05	65.2	21.81	20	21.62	21.50	45.2	124,684	0.04%
2021/02/04	49	21.73	57.3	21.92	21.95	-8.3	124,262	-0.01%
2021/02/03	217.2	21.64	196	21.64	21.60	21.2	123,587	0.02%	大買/大賣/
2021/02/02	56	20.09	29	20.75	20.95	27	119,774	0.02%
2021/02/01	43.5	19.60	67.4	19.26	19.05	-23.9	118,145	-0.02%
2021/01/29	38	20.10	22	19.91	19.75	16	116,569	0.01%
2021/01/28	55	20.56	54	20.82	20.70	1	115,488	0.00%
2021/01/27	27	21.10	13	21.15	20.80	14	114,260	0.01%
2021/01/26	29.1	22.39	29	22.42	21.60	0.1	112,583	0.00%
2021/01/25	113.4	23.36	95	23.47	23.00	18.4	110,642	0.02%	大買/
2021/01/22	134	21.77	111	21.97	22.60	23	108,188	0.02%	大買/大賣/
2021/01/21	151.5	21.47	125	21.73	20.85	26.5	105,576	0.03%	大買/大賣/
2021/01/20	127	21.38	269.1	20.81	20.20	-142.1	101,734	-0.14%	大買/大賣/鉅額交易
2021/01/19	276	24.37	236	23.46	21.85	40	97,764	0.04%	大買/大賣/
2021/01/18	15	22.97	15	21.55	23.80	0	93,141	0.00%
2021/01/15	113	23.36	0	0.00	23.35	113	92,675	0.12%	大買/鉅額交易
2021/01/14	5	24.75	17	26.40	25.90	-12	92,322	-0.01%
2021/01/13	22	24.52	50	25.19	24.00	-28	91,662	-0.03%
2021/01/12	25	25.74	0	0.00	25.70	25	90,925	0.03%
2021/01/11	137	28.22	81	28.23	28.55	56	90,036	0.06%	大買/
2021/01/08	9.5	26.69	77	26.32	27.30	-67.5	89,573	-0.08%
2021/01/07	14.5	25.95	17	25.95	25.95	-2.5	88,545	0.00%
2021/01/06	48	31.07	4.5	29.36	28.80	43.5	87,849	0.05%
2021/01/05	70	31.09	35	30.87	32.00	35	87,095	0.04%
2021/01/04	77	31.77	28	31.84	32.15	49	86,404	0.06%
2020/12/31	63	28.20	56.8	28.48	29.25	6.2	84,864	0.01%
2020/12/30	80	27.38	190	26.50	27.50	-110	83,413	-0.13%	大賣/鉅額交易
2020/12/29	438.5	27.09	166.6	27.30	27.90	271.9	81,779	0.33%	大買/大賣/鉅額交易
2020/12/28	69	24.49	49	25.20	25.40	20	76,844	0.03%
2020/12/25	117.1	23.00	124.3	22.98	23.10	-7.2	75,571	-0.01%	大買/大賣/
2020/12/24	97	20.13	42.1	20.54	21.00	54.9	72,724	0.08%
2020/12/23	92	19.14	108.1	18.95	20.40	-16.1	69,285	-0.02%	大賣/
2020/12/22	206.2	19.16	125	18.90	18.55	81.2	65,900	0.12%	大買/大賣/
2020/12/21	166	18.42	23	18.50	18.95	143	61,267	0.23%	大買/鉅額交易
2020/12/18	36	16.29	84	16.78	17.25	-48	57,813	-0.08%
2020/12/17	18	15.68	8	15.74	15.70	10	54,615	0.02%
2020/12/16	23	15.73	13	15.79	15.85	10	53,429	0.02%
2020/12/15	158	15.67	35	15.73	15.55	123	51,443	0.24%	大買/鉅額交易
2020/12/14	23	14.29	45	14.35	15.05	-22	47,680	-0.05%
2020/12/11	47	13.80	38	13.97	13.70	9	45,914	0.02%
2020/12/10	29	14.41	55	14.36	14.35	-26	44,395	-0.06%
2020/12/09	93	14.25	35	14.34	14.40	58	43,318	0.13%
2020/12/08	44	13.60	62	13.81	14.05	-18	41,790	-0.04%
2020/12/07	5	12.91	14	12.93	12.85	-9	39,863	-0.02%
2020/12/04	19	12.80	9	12.76	12.85	10	39,614	0.03%
2020/12/03	5	12.98	47	12.87	12.75	-42	39,836	-0.11%
2020/12/02	2	13.00	27	12.94	12.90	-25	39,983	-0.06%
2020/12/01	68	12.95	28	12.84	13.05	40	39,773	0.10%
2020/11/30	20	13.48	1	13.60	13.25	19	39,186	0.05%
2020/11/27	12	13.55	38	13.55	13.60	-26	38,799	-0.07%
2020/11/26	27	13.58	38	13.78	13.55	-11	39,024	-0.03%
2020/11/25	56	13.47	42	13.45	13.60	14	37,940	0.04%
2020/11/24	48	13.09	16	13.12	13.05	32	36,503	0.09%
2020/11/23	12	12.93	7	12.90	13.00	5	36,077	0.01%
2020/11/20	0	0.00	4	12.75	12.80	-4	36,061	-0.01%
2020/11/19	8	12.69	6	12.83	12.75	2	35,891	0.01%
2020/11/18	29	12.82	22	12.87	13.00	7	35,285	0.02%
2020/11/17	14	12.47	105	12.53	12.50	-91	34,088	-0.27%	大賣/
2020/11/16	7	12.59	7	12.61	12.50	0	33,507	0.00%
2020/11/13	3	12.48	11	12.46	12.50	-8	32,987	-0.02%
2020/11/12	37	12.74	17	12.62	12.35	20	32,192	0.06%
2020/11/11	54	13.00	63	13.41	13.55	-9	31,069	-0.03%
2020/11/10	72	13.66	23	14.12	13.60	49	29,680	0.17%
2020/11/09	47	13.29	21.5	13.87	14.10	25.5	27,977	0.09%
2020/11/06	9	12.55	7	12.94	12.90	2	26,436	0.01%
2020/11/05	120	12.47	4	12.19	12.25	116	25,773	0.45%	大買/鉅額交易
2020/11/04	8	11.84	6	12.07	12.50	2	25,082	0.01%
2020/11/03	0	0.00	2	11.75	11.75	-2	24,036	-0.01%
2020/11/02	2	11.63	12	11.62	11.60	-10	23,624	-0.04%
2020/10/30	7	11.66	9	11.49	11.50	-2	23,097	-0.01%
2020/10/29	10	11.41	0	0.00	11.60	10	22,271	0.04%
2020/10/28	25	11.69	8	11.71	11.45	17	21,599	0.08%
2020/10/27	25	11.87	2	11.63	12.00	23	20,898	0.11%
2020/10/26	12	11.69	24	12.04	12.10	-12	19,703	-0.06%
2020/10/23	5	10.85	8	10.67	11.00	-3	17,875	-0.02%
2020/10/22	4	10.49	0	0.00	10.45	4	17,349	0.02%
2020/10/21	3	10.50	1	10.55	10.55	2	17,269	0.01%
2020/10/19	1	10.50	0	0.00	10.45	1	16,970	0.01%
2020/10/15	1	10.40	24	10.36	10.40	-23	16,513	-0.14%
2020/10/14	3	10.17	0	0.00	10.20	3	16,227	0.02%
2020/10/13	35	10.26	2	10.18	10.25	33	16,135	0.20%
2020/10/12	1	9.93	0	0.00	10.00	1	15,831	0.01%
2020/10/07	0	0.00	5	10.38	10.20	-5	15,616	-0.03%
2020/10/06	0	0.00	1	10.05	10.15	-1	15,419	-0.01%
2020/09/29	0	0.00	2	9.59	9.61	-2	14,902	-0.01%
2020/09/28	1	9.69	0	0.00	9.45	1	14,780	0.01%
2020/09/25	3.7	9.42	1	9.27	9.75	2.7	14,620	0.02%
2020/09/24	1	9.10	0	0.00	9.01	1	14,303	0.01%
2020/09/23	6	9.60	0	0.00	9.44	6	14,123	0.04%
2020/09/22	3	9.90	9	9.98	9.97	-6	13,868	-0.04%
2020/09/21	1	9.95	10	9.90	9.88	-9	13,649	-0.07%
2020/09/17	1	9.86	1	10.00	9.91	0	13,429	0.00%
2020/09/16	16	9.82	13	9.81	9.81	3	13,283	0.02%
2020/09/15	1	10.20	0	0.00	10.20	1	12,987	0.01%
2020/09/14	6	10.33	10	9.98	10.10	-4	12,854	-0.03%
2020/09/11	23	10.55	35	10.50	10.20	-12	12,460	-0.10%
2020/09/10	3	11.03	7	11.28	10.95	-4	11,789	-0.03%
2020/09/09	9	11.01	10	11.03	11.30	-1	11,470	-0.01%
2020/09/08	24	11.61	73	11.52	11.25	-49	11,174	-0.44%
2020/09/07	35	11.92	15	12.04	11.95	20	10,524	0.19%
2020/09/04	25	11.43	12	11.10	11.50	13	9,850	0.13%
2020/09/03	7	10.94	4	11.05	11.05	3	9,363	0.03%
2020/09/02	5	10.74	5	10.55	11.00	0	8,900	0.00%
2020/09/01	72	10.42	2	10.65	10.60	70	8,377	0.84%
2020/08/31	1	9.76	4	9.98	10.10	-3	7,563	-0.04%
2020/08/28	0	0.00	3	9.38	9.21	-3	7,152	-0.04%
2020/08/27	17	9.31	3	9.20	9.36	14	6,942	0.20%
2020/08/26	24	9.41	8.6	9.36	9.61	15.4	6,374	0.24%
2020/08/25	0	0.00	5	8.49	8.74	-5	5,435	-0.09%
2020/08/24	10	7.89	53.3	7.78	7.95	-43.3	5,058	-0.86%
2020/08/21	0	0.00	0	7.83	7.84	0	4,964	0.00%
2020/08/20	8	7.75	0	0.00	7.67	8	4,796	0.17%
2020/08/19	1	8.60	0	0.00	8.24	1	4,517	0.02%
2020/08/18	5	8.38	9	8.41	8.43	-4	4,353	-0.09%
2020/08/17	10	8.54	10	8.36	8.62	0	4,208	0.00%
2020/08/14	15	8.45	13	8.45	8.59	2	3,969	0.05%
2020/08/13	6	8.06	25	7.76	7.89	-19	3,491	-0.54%
2020/08/12	2	7.75	45	7.35	7.69	-43	3,270	-1.31%
2020/08/11	20	7.68	1	7.54	7.81	19	2,909	0.65%
2020/08/10	0	0.00	1	6.90	7.10	-1	2,437	-0.04%
2020/08/06	5	6.49	0	0.00	6.38	5	2,167	0.23%
2020/07/20	0	0.00	10	6.27	6.28	-10	2,912	-0.34%
2020/07/15	10	6.37	0	0.00	6.35	10	2,972	0.34%
2020/07/09	1	6.58	0	0.00	6.57	1	3,114	0.03%
2020/06/18	0	0.00	1	6.47	6.49	-1	3,187	-0.03%
2020/06/15	10	6.33	0	0.00	6.42	10	3,290	0.30%
2020/06/11	1	6.84	0	0.00	6.54	1	3,348	0.03%
2020/06/03	0	0.00	4	6.62	6.61	-4	3,330	-0.12%
2020/05/27	0	0.00	10	6.64	6.59	-10	3,283	-0.30%
2020/05/26	10	6.60	10	6.58	6.61	0	3,299	0.00%
2020/05/25	5	6.53	0	0.00	6.53	5	3,299	0.15%
2020/05/21	10	6.83	3	6.65	6.83	7	3,236	0.22%
2020/05/12	10	6.30	10	6.31	6.31	0	3,173	0.00%
2020/05/11	10	6.46	0	0.00	6.45	10	3,139	0.32%
2020/04/30	0	0.00	21	6.79	6.77	-21	2,983	-0.70%
2020/04/29	40	6.78	6	6.64	6.79	34	2,847	1.19%
2020/04/28	0	0.00	2	6.07	6.25	-2	2,604	-0.08%
2020/04/22	0	0.00	2	5.40	5.40	-2	2,438	-0.08%
2020/04/09	0	0.00	1	5.48	5.45	-1	2,081	-0.05%
2020/04/01	0	0.00	1	5.06	5.06	-1	1,977	-0.05%
2020/03/25	0	0.00	1	5.10	5.15	-1	1,919	-0.05%
2020/03/23	4	4.80	0	0.00	4.89	4	1,867	0.21%
2020/03/17	5	4.98	0	0.00	4.95	5	1,673	0.30%
2020/03/11	6	6.65	0	0.00	6.55	6	1,429	0.42%
2020/03/10	0	0.00	52	6.47	6.63	-52	1,424	-3.65%
2020/03/09	2	6.67	0	0.00	6.58	2	1,399	0.14%
2020/03/05	0	0.00	1	6.92	6.90	-1	1,435	-0.07%
2020/03/04	1	6.69	0.6	6.77	6.86	0.4	1,474	0.03%
2020/02/26	5	6.88	0	0.00	6.85	5	1,428	0.35%
2020/02/21	2	7.11	0	0.00	7.09	2	1,409	0.14%
2020/02/18	0	0.00	4	6.88	6.99	-4	1,442	-0.28%
2020/02/10	4	6.48	0	0.00	6.48	4	1,406	0.28%
2020/02/06	0	0.00	2	6.68	6.68	-2	1,384	-0.14%
2020/02/03	1	6.41	0	0.00	6.46	1	1,344	0.07%
2019/12/17	10	7.30	0	0.00	7.31	10	1,309	0.76%
2019/12/06	0	0.00	2	7.40	7.29	-2	1,330	-0.15%
2019/11/18	0	0.00	4	7.00	7.07	-4	1,194	-0.33%
2019/11/14	1	7.36	0	0.00	7.33	1	1,134	0.09%
2019/11/07	0	0.00	1	7.57	7.57	-1	1,226	-0.08%
2019/10/16	2	7.60	0	0.00	7.61	2	1,918	0.10%
2019/10/02	2	7.78	0	0.00	7.77	2	2,158	0.09%
2019/09/27	2	7.82	0	0.00	7.80	2	2,346	0.09%
2019/09/04	0	0.00	2	8.03	8.05	-2	2,436	-0.08%
2019/08/30	1	7.93	0	0.00	7.96	1	2,441	0.04%
2019/08/16	1	7.90	0	0.00	8.10	1	2,397	0.04%
2019/08/15	1	7.86	0	0.00	7.90	1	2,386	0.04%
2019/08/05	0	0.00	3	8.36	8.35	-3	2,419	-0.12%
2019/08/02	2	8.46	12	8.57	8.48	-10	2,406	-0.42%
2019/07/19	0	0.00	11	9.06	9.09	-11	2,070	-0.53%
2019/07/18	11	9.04	2	9.10	9.01	9	1,940	0.46%
2019/07/17	2	8.82	0	0.00	9.00	2	1,826	0.11%
2019/07/11	0	0.00	5	8.64	8.72	-5	1,722	-0.29%
2019/07/05	5	8.54	0	0.00	8.51	5	1,706	0.29%
2019/05/30	1	7.98	0	0.00	8.01	1	1,641	0.06%
2019/04/29	2	8.75	0	0.00	8.73	2	1,726	0.12%
2019/04/26	2	8.81	0	0.00	8.79	2	1,723	0.12%
2019/04/17	4	8.82	0	0.00	8.90	4	1,683	0.24%
2019/03/13	0	0.00	22	8.92	8.92	-22	2,017	-1.09%
2019/03/12	6	8.98	0	0.00	8.98	6	2,032	0.30%
2019/03/08	0	0.00	14	8.95	8.96	-14	2,188	-0.64%
2019/02/27	18	9.19	0	0.00	9.23	18	2,427	0.74%
2019/02/25	12	9.06	2	9.08	9.12	10	2,357	0.42%
2019/01/17	0	0.00	5	8.78	8.75	-5	2,644	-0.19%
2019/01/11	5	8.88	0	0.00	8.87	5	2,913	0.17%
2018/12/25	1	8.80	0	0.00	8.72	1	3,179	0.03%
2018/11/28	0	0.00	1	9.11	9.19	-1	2,597	-0.04%
2018/11/26	0	0.00	2	8.69	8.63	-2	2,460	-0.08%
2018/10/24	0	0.00	6	8.60	8.68	-6	2,496	-0.24%
2018/10/22	6	8.88	0	0.00	8.90	6	2,451	0.24%
2018/10/18	2	7.91	1	8.36	8.37	1	2,252	0.04%
2018/08/21	2	8.68	0	0.00	8.69	2	3,508	0.06%
2018/08/15	0	0.00	5	8.59	8.50	-5	3,623	-0.14%
2018/07/27	5	9.28	0	0.00	9.19	5	4,328	0.12%
2018/06/22	0	0.00	15	9.51	9.47	-15	4,403	-0.34%
2018/06/20	8	9.82	0	0.00	9.69	8	4,411	0.18%
2018/06/13	1	9.79	0	0.00	9.79	1	4,379	0.02%
2018/06/12	2	9.87	0	0.00	9.88	2	4,309	0.05%
2018/06/08	1	9.59	0	0.00	9.60	1	4,190	0.02%
2018/05/28	0	0.00	5	9.38	9.75	-5	4,399	-0.11%
2018/05/22	2	9.36	0	0.00	9.42	2	4,581	0.04%
2018/05/15	0	0.00	32	9.64	9.62	-32	4,955	-0.65%
2018/05/14	2	9.95	1	9.63	9.61	1	5,161	0.02%
2018/05/11	10	10.40	10	10.35	10.30	0	4,930	0.00%
2018/05/07	0	0.00	0.3	10.35	10.40	-0.3	4,948	-0.01%
2018/05/03	0	0.00	3	10.35	10.40	-3	4,871	-0.06%
2018/04/30	1	10.40	0	0.00	10.30	1	5,019	0.02%
2018/04/27	1	10.00	0	0.00	10.05	1	4,992	0.02%
2018/04/26	5	10.35	5	10.10	10.05	0	5,030	0.00%
2018/04/25	0	0.00	2	10.15	10.05	-2	5,063	-0.04%
2018/04/24	5	10.10	0	0.00	10.10	5	5,118	0.10%
2018/04/20	5	10.35	0	0.00	10.35	5	5,191	0.10%
2018/04/13	0	0.00	2	10.50	10.60	-2	5,521	-0.04%
2018/04/12	1	10.35	0	0.00	10.35	1	5,621	0.02%
2018/03/31	1	10.55	0	0.00	10.55	1	7,542	0.01%
2018/03/28	1	10.45	0	0.00	10.40	1	7,594	0.01%
2018/03/27	1	10.60	0	0.00	10.45	1	7,597	0.01%
2018/03/12	0	0.00	10	11.15	11.20	-10	7,844	-0.13%
2018/03/09	10	11.05	0	0.00	10.90	10	7,874	0.13%
2018/03/06	5	10.90	0	0.00	10.70	5	8,362	0.06%
2018/03/02	0	0.00	2.3	11.27	11.05	-2.3	8,747	-0.03%
2018/03/01	5	11.00	10	10.88	11.30	-5	8,897	-0.06%
2018/02/27	5	10.50	0	0.00	10.40	5	8,617	0.06%
2018/02/26	0	0.00	0.5	10.10	10.15	-0.5	8,471	-0.01%
2018/02/09	2	9.50	0	0.00	9.80	2	8,411	0.02%
2018/02/07	2	10.65	0	0.00	10.55	2	8,001	0.02%
2018/02/06	2	11.13	0	0.00	10.60	2	7,923	0.03%
2018/02/05	1	11.35	8	11.30	11.40	-7	7,757	-0.09%
2018/02/02	1	11.60	0	0.00	11.55	1	7,902	0.01%
2018/01/26	6	11.70	0	0.00	11.70	6	8,103	0.07%
2018/01/25	1	11.70	1	11.70	11.70	0	8,245	0.00%
2018/01/23	1	11.65	0	0.00	11.60	1	8,132	0.01%
2018/01/18	1	12.05	0	0.00	11.90	1	8,265	0.01%
2018/01/16	1	11.95	0	0.00	11.95	1	8,434	0.01%
2018/01/12	2	11.95	0	0.00	12.00	2	8,499	0.02%
2018/01/02	9	12.18	1	11.75	12.40	8	8,047	0.10%