陽明 (2609)-元大-前金券商分點個股進出

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
76.5
漲跌
▲2.3
漲幅
+3.10%
成交量
71,727張
產業
上市航運類股
3496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-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金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
2024/06/25	95	75.33	111.8	76.06	76.50	-16.8	106,758	-0.02%	大賣/
2024/06/24	67.2	75.55	56.1	74.40	74.20	11.2	105,780	0.01%
2024/06/21	181.5	78.04	160	77.67	75.90	21.5	105,449	0.02%	大買/大賣/
2024/06/20	33.3	76.48	57.1	76.56	76.70	-23.8	103,009	-0.02%
2024/06/19	109.1	75.51	225	76.10	75.00	-115.9	102,277	-0.11%	大買/大賣/鉅額交易
2024/06/18	70.1	73.89	100.3	74.12	74.10	-30.2	100,961	-0.03%
2024/06/17	227.5	74.74	81.3	74.39	73.70	146.1	100,571	0.15%	大買/鉅額交易
2024/06/14	168.8	74.41	329.4	74.42	75.40	-160.6	99,141	-0.16%	大買/大賣/鉅額交易
2024/06/13	217.7	73.39	149	73.10	72.40	68.7	97,069	0.07%	大買/大賣/
2024/06/12	361	71.96	425.6	71.34	70.90	-64.6	95,585	-0.07%	大買/大賣/
2024/06/11	325.8	79.18	183.6	79.65	74.70	142.2	92,009	0.15%	大買/大賣/鉅額交易
2024/06/07	247.5	83.10	270.5	83.44	82.90	-23	87,019	-0.03%	大買/大賣/
2024/06/06	307	82.76	388.1	82.98	83.70	-81.1	83,616	-0.10%	大買/大賣/
2024/06/05	329.5	80.43	345.7	80.54	80.40	-16.1	78,688	-0.02%	大買/大賣/
2024/06/04	127.9	74.72	177.2	75.15	75.70	-49.3	75,295	-0.07%	大買/大賣/
2024/06/03	248.3	72.79	349.4	74.70	75.90	-101.1	74,088	-0.14%	大買/大賣/鉅額交易
2024/05/31	415	76.55	202.2	75.79	71.50	212.8	71,518	0.30%	大買/大賣/鉅額交易
2024/05/30	22.7	77.18	18.2	77.51	78.30	4.5	66,738	0.01%
2024/05/29	60.5	78.72	48.4	78.84	77.20	12.1	66,931	0.02%
2024/05/28	59.1	79.52	54.6	79.33	79.50	4.4	66,688	0.01%
2024/05/27	43	77.04	40.7	76.68	78.30	2.3	66,564	0.00%
2024/05/24	34.9	73.14	49.4	73.17	73.50	-14.5	66,061	-0.02%
2024/05/23	14.6	71.62	28	71.83	71.30	-13.4	65,927	-0.02%
2024/05/22	6	70.83	40.5	72.16	72.00	-34.5	66,285	-0.05%
2024/05/21	17.4	71.01	29.1	70.89	71.40	-11.7	67,030	-0.02%
2024/05/20	17.2	71.61	24.5	71.96	72.50	-7.3	67,811	-0.01%
2024/05/17	47.8	71.55	42.5	71.28	71.00	5.3	67,821	0.01%
2024/05/16	228.7	73.28	274.1	73.70	74.10	-45.4	67,308	-0.07%	大買/大賣/
2024/05/15	375.3	70.66	331.6	70.88	71.40	43.7	62,532	0.07%	大買/大賣/
2024/05/14	417.3	70.58	480.2	70.80	71.30	-62.9	59,266	-0.11%	大買/大賣/
2024/05/13	96	66.01	144.5	66.29	66.60	-48.5	51,583	-0.09%	大賣/
2024/05/10	170.1	58.61	468.2	59.61	60.60	-298.2	47,517	-0.63%	大買/大賣/鉅額交易
2024/05/09	99.4	54.92	196.7	54.86	55.10	-97.4	41,522	-0.23%	大賣/
2024/05/08	102.6	53.14	129	53.08	52.20	-26.4	38,724	-0.07%	大買/大賣/
2024/05/07	43	52.32	118	52.21	52.50	-75	37,648	-0.20%	大賣/
2024/05/06	18	50.30	27	50.80	50.60	-9	36,577	-0.02%
2024/05/03	50.2	50.62	37	50.89	50.40	13.2	36,422	0.04%
2024/05/02	79.4	51.72	92	51.57	51.30	-12.6	35,869	-0.04%
2024/04/30	91.1	52.03	227.1	52.20	52.20	-136.1	34,907	-0.39%	大賣/鉅額交易
2024/04/29	357.5	53.86	195.3	53.72	52.90	162.2	34,260	0.47%	大買/大賣/鉅額交易
2024/04/26	70.1	49.45	272.5	50.47	51.80	-202.3	31,859	-0.64%	大賣/鉅額交易
2024/04/25	13.9	46.80	14	46.67	47.10	-0.2	28,881	0.00%
2024/04/24	18	46.55	34	46.47	46.70	-16	29,490	-0.05%
2024/04/23	14.2	45.48	10	45.90	45.85	4.2	30,084	0.01%
2024/04/22	40.8	46.30	29	46.77	45.60	11.8	31,047	0.04%
2024/04/19	26.1	45.32	69	45.47	45.15	-43	31,099	-0.14%
2024/04/18	38.1	43.72	0	0.00	43.80	38.1	31,794	0.12%
2024/04/17	15.5	43.87	2	43.95	43.95	13.5	32,544	0.04%
2024/04/16	35.2	44.31	7	44.23	43.80	28.2	35,643	0.08%
2024/04/15	5.1	44.99	4.5	45.17	45.20	0.6	38,172	0.00%
2024/04/12	5	45.14	7.2	45.18	45.20	-2.2	39,648	-0.01%
2024/04/11	3	45.10	3	45.07	45.00	0	42,860	0.00%
2024/04/10	6.1	44.57	1	45.05	44.40	5.1	47,471	0.01%
2024/04/09	12	45.15	28	45.18	44.95	-16	49,252	-0.03%
2024/04/08	10.5	44.29	6	44.23	45.10	4.5	51,653	0.01%
2024/04/03	37.3	43.93	14	43.87	43.80	23.3	51,965	0.04%
2024/04/02	7.1	44.16	3	44.40	44.45	4.1	52,810	0.01%
2024/04/01	32.2	44.30	7.6	44.37	44.30	24.6	54,419	0.05%
2024/03/29	14.6	44.44	15	44.38	44.40	-0.5	57,040	0.00%
2024/03/28	10	44.20	3	44.03	44.10	7	61,145	0.01%
2024/03/27	9.4	44.31	7	44.26	44.15	2.4	66,969	0.00%
2024/03/26	101.3	44.42	69	44.54	44.15	32.3	72,282	0.04%	大買/
2024/03/25	43	45.59	3	45.62	45.60	40	74,413	0.05%
2024/03/22	13.1	45.27	58	45.06	45.15	-44.9	78,776	-0.06%
2024/03/21	2.1	45.99	6.5	46.11	45.45	-4.4	82,392	-0.01%
2024/03/20	14	45.04	26.2	45.15	44.95	-12.2	82,759	-0.01%
2024/03/19	25.1	45.57	5.1	45.62	45.30	19.9	82,606	0.02%
2024/03/18	38.5	45.09	30	45.17	45.15	8.5	82,626	0.01%
2024/03/15	27.4	46.45	27.3	46.34	46.50	0.1	82,622	0.00%
2024/03/14	12.9	48.06	3	48.22	47.75	9.9	81,884	0.01%
2024/03/13	32.2	48.93	35.1	49.24	48.70	-3	81,628	0.00%
2024/03/12	12.1	48.82	9	48.81	48.95	3.1	81,399	0.00%
2024/03/11	3.2	48.38	15.2	48.61	48.60	-12	81,293	-0.01%
2024/03/08	58.4	47.77	248	47.76	47.55	-189.6	81,533	-0.23%	大賣/鉅額交易
2024/03/07	8	48.13	41	48.29	48.00	-33	81,653	-0.04%
2024/03/06	31.4	48.15	224	48.14	48.00	-192.7	81,835	-0.24%	大賣/鉅額交易
2024/03/05	21.3	49.03	89.3	49.05	48.60	-67.9	81,797	-0.08%
2024/03/04	32	48.42	22.1	48.86	48.90	9.9	81,501	0.01%
2024/03/01	91	49.19	55	49.15	49.15	36	81,079	0.04%
2024/02/29	24.1	49.61	67	49.83	49.85	-42.9	80,766	-0.05%
2024/02/27	26.3	48.81	21	48.98	48.55	5.3	80,194	0.01%
2024/02/26	20	48.75	3.2	49.06	48.70	16.8	79,816	0.02%
2024/02/23	64.8	49.60	15.2	49.66	49.10	49.6	79,548	0.06%
2024/02/22	74	49.59	110.3	49.74	49.95	-36.3	79,046	-0.05%	大賣/
2024/02/21	102.6	48.80	31	48.74	48.35	71.6	77,991	0.09%	大買/
2024/02/20	98.2	47.62	58	47.73	48.15	40.2	76,991	0.05%
2024/02/19	34.6	46.68	27	46.87	46.90	7.6	76,623	0.01%
2024/02/16	19.2	47.20	15	47.56	46.90	4.2	76,622	0.01%
2024/02/15	18.7	46.09	14	46.43	46.65	4.7	76,927	0.01%
2024/02/05	29.5	47.51	1	47.35	47.30	28.5	76,416	0.04%
2024/02/02	28.3	47.95	6	47.85	47.75	22.3	76,221	0.03%
2024/02/01	42.5	48.96	18	48.89	49.15	24.5	75,807	0.03%
2024/01/31	30.6	48.14	16	47.96	47.85	14.6	75,447	0.02%
2024/01/30	26.2	48.58	7	48.64	48.50	19.2	75,144	0.03%
2024/01/29	28.2	48.90	35.7	48.86	48.80	-7.5	75,025	-0.01%
2024/01/26	27.3	48.98	28	49.28	48.90	-0.7	74,848	0.00%
2024/01/25	90.4	49.35	10	49.31	49.25	80.4	74,575	0.11%
2024/01/24	33	50.08	43	50.09	49.80	-10	74,259	-0.01%
2024/01/23	64.2	49.94	76	49.74	49.45	-11.8	73,968	-0.02%
2024/01/22	76.8	49.22	57.1	49.49	49.80	19.7	73,435	0.03%
2024/01/19	52.4	50.71	52	50.68	50.90	0.4	72,698	0.00%
2024/01/18	71.1	50.95	99.3	50.82	51.30	-28.2	72,119	-0.04%
2024/01/17	77.4	49.93	45	50.24	49.75	32.4	71,254	0.05%
2024/01/16	141.1	51.54	56.7	51.44	51.10	84.4	70,167	0.12%	大買/
2024/01/15	153.3	52.25	114.2	52.35	52.20	39.2	69,052	0.06%	大買/大賣/
2024/01/12	116.1	51.17	99.5	51.27	51.80	16.6	68,101	0.02%	大買/
2024/01/11	77.2	49.47	54.1	49.37	49.30	23.1	66,573	0.03%
2024/01/10	202.3	49.19	168.5	49.68	48.80	33.8	65,947	0.05%	大買/大賣/
2024/01/09	420.2	52.04	120.6	51.90	51.70	299.6	62,747	0.48%	大買/大賣/鉅額交易
2024/01/08	148.9	57.14	176.9	57.18	56.50	-28	59,929	-0.05%	大買/大賣/
2024/01/05	319.9	57.97	366.7	57.89	58.00	-46.7	58,241	-0.08%	大買/大賣/
2024/01/04	244.6	57.26	448.7	57.15	57.30	-204.1	54,924	-0.37%	大買/大賣/鉅額交易
2024/01/03	115.1	53.97	192.8	54.29	54.00	-77.7	50,539	-0.15%	大買/大賣/
2024/01/02	204.3	54.13	224.6	53.59	53.00	-20.3	48,572	-0.04%	大買/大賣/
2023/12/29	55.1	51.63	43	51.48	51.30	12.1	46,003	0.03%
2023/12/28	142.6	51.94	94.2	51.84	51.90	48.4	45,551	0.11%	大買/
2023/12/27	77.4	53.30	133.3	53.26	52.60	-55.9	44,588	-0.13%	大賣/
2023/12/26	192.3	52.52	203	52.61	52.00	-10.8	43,061	-0.02%	大買/大賣/
2023/12/25	520.1	52.97	174.7	52.89	51.80	345.4	40,417	0.85%	大買/大賣/鉅額交易
2023/12/22	511.6	56.88	341.2	57.25	57.50	170.4	36,363	0.47%	大買/大賣/鉅額交易
2023/12/21	165.3	53.03	445.8	53.58	55.40	-280.5	30,431	-0.92%	大買/大賣/鉅額交易
2023/12/20	133	49.55	190	49.77	50.40	-57	25,050	-0.23%	大買/大賣/
2023/12/19	167.6	49.31	185.1	49.76	49.30	-17.5	22,532	-0.08%	大買/大賣/
2023/12/18	100	46.90	223.1	47.29	47.85	-123.1	18,279	-0.67%	大賣/鉅額交易
2023/12/15	22.3	44.10	52	44.13	44.25	-29.7	14,910	-0.20%
2023/12/14	16.3	42.95	2.4	42.99	42.75	13.9	14,410	0.10%
2023/12/13	19.2	43.36	11.1	43.80	43.20	8.1	14,666	0.06%
2023/12/12	4.1	44.48	18.4	44.72	44.00	-14.3	16,436	-0.09%
2023/12/11	19.1	44.46	16	44.61	44.00	3	16,360	0.02%
2023/12/08	4	43.79	4	43.80	44.00	0	16,264	0.00%
2023/12/07	4	44.23	5.4	43.90	43.70	-1.4	16,227	-0.01%
2023/12/06	6	44.60	20	44.63	44.65	-14	16,207	-0.09%
2023/12/05	42	44.99	21	44.86	44.85	21	16,069	0.13%
2023/12/04	50.1	44.48	60.4	44.72	45.15	-10.3	15,536	-0.07%
2023/12/01	3	42.80	94	43.18	43.30	-91	14,717	-0.62%
2023/11/30	45.2	42.14	2	42.15	42.00	43.2	14,382	0.30%
2023/11/29	34.3	42.37	15	42.58	42.55	19.3	14,303	0.13%
2023/11/28	8	42.48	5	42.41	42.65	3	14,280	0.02%
2023/11/27	3	41.97	0	0.00	42.00	3	14,187	0.02%
2023/11/24	4.2	41.46	4	41.45	41.75	0.2	14,230	0.00%
2023/11/22	4.1	41.74	4	41.65	41.55	0.1	14,285	0.00%
2023/11/21	12.2	41.94	18.1	41.99	41.90	-5.9	14,315	-0.04%
2023/11/20	1.1	41.82	3	41.82	42.00	-1.9	14,564	-0.01%
2023/11/17	4.1	41.84	0	0.00	41.80	4.1	14,695	0.03%
2023/11/16	8.4	41.98	1.1	41.86	42.15	7.3	14,689	0.05%
2023/11/15	5.1	41.75	21.1	41.52	42.10	-16	14,752	-0.11%
2023/11/14	21	42.36	19	42.94	41.50	2	15,292	0.01%
2023/11/13	4.1	41.75	12.2	41.35	41.45	-8.1	15,000	-0.05%
2023/11/10	4.1	41.31	1	41.30	41.30	3.1	15,307	0.02%
2023/11/09	1.1	41.76	20.1	41.94	41.85	-19	15,399	-0.12%
2023/11/08	3.1	42.04	1.1	42.00	41.90	2	15,698	0.01%
2023/11/07	1	42.25	6	42.13	42.25	-5	15,767	-0.03%
2023/11/06	21.2	42.31	1	42.40	42.30	20.2	15,975	0.13%
2023/11/03	1	43.25	12	43.18	43.25	-11	15,983	-0.07%
2023/11/02	0	0.00	3	42.52	42.65	-3	16,076	-0.02%
2023/11/01	0	0.00	0.1	42.35	42.10	-0.1	16,408	0.00%
2023/10/31	3.1	42.67	3	42.75	42.10	0.1	16,745	0.00%
2023/10/30	4	43.23	4.2	43.20	43.25	-0.2	16,865	0.00%
2023/10/27	3	42.88	15	42.90	43.00	-12	16,907	-0.07%
2023/10/26	0	0.00	11.1	42.36	42.45	-11.1	17,389	-0.06%
2023/10/25	0	0.00	3	42.40	42.30	-3	17,925	-0.02%
2023/10/24	1	42.05	0	0.00	42.20	1	18,272	0.01%
2023/10/23	10	42.35	0.1	42.05	41.95	10	18,667	0.05%
2023/10/20	3	41.94	15.4	42.14	42.35	-12.3	18,868	-0.07%
2023/10/19	13.4	42.63	5	42.58	42.70	8.4	19,136	0.04%
2023/10/18	6	42.24	16.1	42.21	42.30	-10.1	19,637	-0.05%
2023/10/17	1.1	42.31	2	42.20	42.25	-1	20,006	0.00%
2023/10/16	13	42.24	11.4	42.14	42.40	1.6	20,676	0.01%
2023/10/13	7.1	42.69	2	42.68	42.55	5.1	21,410	0.02%
2023/10/12	4.3	42.75	2	42.63	43.10	2.3	21,726	0.01%
2023/10/11	32.5	43.12	90.1	42.71	42.55	-57.6	22,300	-0.26%
2023/10/06	5.1	44.91	9	45.27	45.00	-3.9	23,265	-0.02%
2023/10/05	9.1	45.09	7	45.55	44.90	2.1	24,382	0.01%
2023/10/04	11	44.30	15	44.41	44.55	-4	24,984	-0.02%
2023/10/03	0	44.55	7	44.40	44.10	-7	25,836	-0.03%
2023/10/02	30.2	44.70	20.1	44.54	44.45	10.1	26,366	0.04%
2023/09/28	18.2	45.55	34	45.49	45.45	-15.8	27,236	-0.06%
2023/09/27	14	46.12	8	46.41	45.90	6	30,489	0.02%
2023/09/26	0	0.00	37	45.79	45.95	-37	33,006	-0.11%
2023/09/25	12	45.57	9	45.73	45.95	3	37,459	0.01%
2023/09/22	22.2	45.76	7	45.89	45.80	15.2	39,241	0.04%
2023/09/21	20.2	45.74	18	45.64	45.60	2.2	39,654	0.01%
2023/09/20	10.2	46.43	13.1	46.80	46.30	-2.9	39,877	-0.01%
2023/09/19	10.1	45.32	19	45.76	45.85	-8.9	39,695	-0.02%
2023/09/18	39.5	45.88	16	46.03	45.50	23.5	39,773	0.06%
2023/09/15	63.1	46.29	170	46.75	46.45	-106.9	39,977	-0.27%	大賣/鉅額交易
2023/09/14	9.1	44.27	21.1	44.34	44.60	-12	38,125	-0.03%
2023/09/13	1	43.00	8	43.30	43.30	-7	38,034	-0.02%
2023/09/12	1.1	43.10	15	42.97	43.10	-14	38,359	-0.04%
2023/09/11	7	42.83	8	42.80	42.50	-1	38,623	0.00%
2023/09/08	10	42.60	5	42.88	42.65	5	38,922	0.01%
2023/09/07	6	42.63	1	42.70	42.50	5	39,057	0.01%
2023/09/06	29.2	42.75	1.1	42.95	42.60	28.1	39,193	0.07%
2023/09/05	5	43.12	13.3	43.04	43.30	-8.3	39,357	-0.02%
2023/09/04	7	42.94	7	42.92	42.90	0	39,782	0.00%
2023/09/01	3	42.22	0	0.00	42.10	3	39,716	0.01%
2023/08/31	10	42.36	24	42.59	42.25	-14	39,828	-0.04%
2023/08/30	6.1	42.60	6	42.61	42.25	0.1	39,936	0.00%
2023/08/29	0	0.00	5.1	42.44	42.50	-5.1	40,016	-0.01%
2023/08/28	5	41.82	3	42.10	42.00	2	40,157	0.00%
2023/08/25	2	42.03	2.6	42.12	42.05	-0.6	40,320	0.00%
2023/08/24	7.2	41.97	5	42.02	41.95	2.2	40,373	0.01%
2023/08/23	2	43.35	0	0.00	42.95	2	40,250	0.00%
2023/08/22	2.2	43.14	10.2	43.27	43.30	-8	40,211	-0.02%
2023/08/21	19.1	43.60	13.1	43.07	43.10	6	40,225	0.01%
2023/08/18	25.2	44.25	29	44.63	43.90	-3.8	40,110	-0.01%
2023/08/17	11.1	42.03	7	42.36	42.55	4.1	39,468	0.01%
2023/08/16	39.6	42.15	76.8	42.84	42.05	-37.2	39,345	-0.09%
2023/08/15	49.1	43.71	9	43.58	43.60	40.1	39,023	0.10%
2023/08/14	32.3	44.15	11.2	44.26	44.05	21.1	38,934	0.05%
2023/08/11	40.1	45.32	2	45.50	45.30	38.1	38,727	0.10%
2023/08/10	12.5	45.45	24	45.53	45.50	-11.5	38,714	-0.03%
2023/08/09	12.3	46.18	3.1	46.17	46.00	9.2	38,759	0.02%
2023/08/08	2.2	46.73	4	46.61	46.40	-1.8	38,698	0.00%
2023/08/07	18.2	45.79	10	46.09	46.40	8.2	38,780	0.02%
2023/08/04	19	47.12	5	47.07	47.15	14	38,682	0.04%
2023/08/02	11	46.75	2.3	46.37	46.45	8.7	38,518	0.02%
2023/08/01	10.1	46.85	13	46.78	46.80	-2.9	38,578	-0.01%
2023/07/31	30.3	47.03	5	47.58	46.50	25.3	38,652	0.07%
2023/07/28	17.3	47.76	45.1	47.95	47.75	-27.8	38,349	-0.07%
2023/07/27	14	46.99	6	47.18	46.90	8	38,170	0.02%
2023/07/26	10.1	46.78	56.2	46.51	46.90	-46.1	38,213	-0.12%
2023/07/25	3.1	45.69	3.6	45.75	45.60	-0.5	38,023	0.00%
2023/07/24	90.2	46.10	76.3	45.87	45.75	13.9	38,172	0.04%
2023/07/21	56.2	47.60	35.3	47.48	47.35	20.9	38,225	0.05%
2023/07/20	38	47.87	115.2	47.74	48.40	-77.2	37,923	-0.20%	大賣/
2023/07/19	62.2	46.76	51.9	47.01	46.80	10.3	37,424	0.03%
2023/07/18	84.2	46.46	101.1	46.06	46.30	-17	37,107	-0.05%	大賣/
2023/07/17	13.5	45.16	13	45.04	45.05	0.5	36,551	0.00%
2023/07/14	27.8	44.93	30.1	45.09	44.60	-2.3	36,353	-0.01%
2023/07/13	188	44.56	99.5	44.89	44.00	88.5	36,109	0.25%	大買/
2023/07/12	120.9	46.70	55.3	46.98	46.25	65.6	35,144	0.19%	大買/
2023/07/11	86.6	48.56	21.1	48.55	48.40	65.5	34,359	0.19%
2023/07/10	80.5	49.27	27.1	49.08	48.85	53.5	33,858	0.16%
2023/07/07	70.9	50.63	41.4	50.77	50.60	29.5	33,170	0.09%
2023/07/06	46.6	51.21	57.8	51.03	51.00	-11.2	32,733	-0.03%
2023/07/05	284.4	51.84	128.7	51.81	51.70	155.7	32,089	0.49%	大買/大賣/鉅額交易
2023/07/04	242.4	54.17	52.6	54.16	54.20	189.8	29,285	0.65%	大買/鉅額交易
2023/07/03	187.6	67.90	425.6	68.13	69.30	-238	26,890	-0.88%	大買/大賣/鉅額交易
2023/06/30	67.1	62.63	86.2	62.45	63.00	-19.1	22,631	-0.08%
2023/06/29	118.5	60.02	272.2	60.13	60.10	-153.6	20,969	-0.73%	大買/大賣/鉅額交易
2023/06/28	46.2	60.60	7	60.54	60.70	39.1	20,607	0.19%
2023/06/27	9.2	61.50	11	61.50	61.10	-1.8	20,361	-0.01%
2023/06/26	22.2	61.37	15.4	61.59	61.10	6.8	20,295	0.03%
2023/06/21	43.7	61.69	1.3	62.63	61.50	42.4	20,189	0.21%
2023/06/20	10	63.70	13	63.75	63.20	-3	19,866	-0.02%
2023/06/19	11	63.91	4	63.58	63.50	7	19,802	0.04%
2023/06/16	18.7	64.33	62.3	64.76	64.80	-43.6	19,725	-0.22%
2023/06/15	20.4	64.31	6.1	64.08	64.10	14.3	19,599	0.07%
2023/06/14	17.5	63.93	54.1	64.23	64.30	-36.6	19,652	-0.19%
2023/06/13	11.1	63.07	15.2	63.12	63.20	-4.1	20,100	-0.02%
2023/06/12	26.2	62.84	59.6	62.50	63.00	-33.4	21,149	-0.16%
2023/06/09	13.7	62.83	16	62.56	62.90	-2.4	22,330	-0.01%
2023/06/08	17.5	62.76	39.6	62.71	62.60	-22.1	23,461	-0.09%
2023/06/07	3	61.60	1.3	61.63	61.70	1.8	26,858	0.01%
2023/06/06	4.6	61.51	11	61.53	61.70	-6.4	27,226	-0.02%
2023/06/05	26.1	60.93	16.7	61.55	60.90	9.4	27,587	0.03%
2023/06/02	9.1	61.47	10	61.60	61.50	-1	27,811	0.00%
2023/06/01	20.3	61.25	18	60.89	61.40	2.3	28,459	0.01%
2023/05/31	24.3	61.34	1	61.60	60.80	23.3	29,434	0.08%
2023/05/30	9.5	61.69	3	61.87	61.30	6.5	29,898	0.02%
2023/05/29	6.1	62.05	18.3	61.98	62.00	-12.2	30,085	-0.04%
2023/05/26	18.2	61.18	16.6	61.20	61.30	1.6	30,598	0.01%
2023/05/25	45	61.25	17	61.54	61.10	28	31,159	0.09%
2023/05/24	2	61.95	28.3	61.92	61.90	-26.3	31,696	-0.08%
2023/05/23	29.4	61.79	1	62.00	61.70	28.4	32,291	0.09%
2023/05/22	4.3	61.91	21.3	61.52	62.10	-17	32,291	-0.05%
2023/05/19	43.2	61.23	27.1	61.38	61.30	16.1	32,218	0.05%
2023/05/18	37.5	61.29	43.7	61.46	61.30	-6.2	32,251	-0.02%
2023/05/17	7	61.29	4.3	61.47	61.20	2.7	32,327	0.01%
2023/05/16	27.1	60.97	22.3	61.15	60.90	4.8	32,444	0.01%
2023/05/15	25.4	60.93	21.4	59.90	61.20	4	32,668	0.01%
2023/05/12	28.2	60.50	29	60.03	60.20	-0.8	32,769	0.00%
2023/05/11	14.1	60.71	0.2	60.77	60.10	13.9	32,791	0.04%
2023/05/10	17.6	60.94	43.6	60.88	61.60	-25.9	32,647	-0.08%
2023/05/09	55.6	60.34	55	60.51	60.30	0.6	32,509	0.00%
2023/05/08	59.2	60.53	39	60.72	60.50	20.2	32,727	0.06%
2023/05/05	28.2	61.00	3.1	61.04	61.20	25.1	33,125	0.08%
2023/05/04	10.4	60.77	12	60.83	60.80	-1.6	33,362	0.00%
2023/05/03	28.2	61.05	4	60.95	60.70	24.2	33,379	0.07%
2023/05/02	58.7	61.66	8.2	61.69	61.90	50.5	33,340	0.15%
2023/04/28	10.2	62.93	26	62.97	63.10	-15.8	33,450	-0.05%
2023/04/27	26.5	61.77	7	61.70	61.70	19.5	33,449	0.06%
2023/04/26	44.8	62.53	8	62.51	62.40	36.8	33,449	0.11%
2023/04/25	22.2	64.15	1	65.00	63.70	21.2	33,282	0.06%
2023/04/24	17	64.65	37	64.89	64.70	-20	33,348	-0.06%
2023/04/21	8.3	65.22	2	65.30	64.90	6.3	33,497	0.02%
2023/04/20	78	66.53	27.2	67.02	66.40	50.8	33,407	0.15%
2023/04/19	14.4	66.35	10	66.14	66.00	4.4	33,575	0.01%
2023/04/18	35.4	67.04	81.3	67.94	66.40	-45.8	33,590	-0.14%
2023/04/17	16.8	67.59	51.3	67.69	67.70	-34.5	33,504	-0.10%
2023/04/14	7.3	66.84	15	66.70	66.80	-7.7	33,500	-0.02%
2023/04/13	5.1	66.20	6.1	66.22	66.30	-1	33,627	0.00%
2023/04/12	48	66.05	13.4	66.18	66.40	34.6	33,872	0.10%
2023/04/11	12.3	65.79	7	66.01	65.60	5.2	33,885	0.02%
2023/04/10	18.5	65.87	9.2	66.23	65.70	9.3	34,120	0.03%
2023/04/07	18.2	65.29	150.6	65.24	65.60	-132.4	34,136	-0.39%	大賣/鉅額交易
2023/04/06	25.5	64.60	3	64.33	64.00	22.4	34,381	0.07%
2023/03/31	15.2	64.25	10	64.31	64.30	5.2	34,969	0.01%
2023/03/30	7.2	63.39	4.2	63.41	63.30	3	37,128	0.01%
2023/03/29	62.2	63.62	5	63.58	63.50	57.2	38,375	0.15%
2023/03/28	38.2	64.32	21.2	64.36	64.00	17.1	39,630	0.04%
2023/03/27	5.4	64.12	1	64.01	64.20	4.4	41,065	0.01%
2023/03/24	8	64.14	3	64.07	64.20	5	43,592	0.01%
2023/03/23	28	64.32	26.5	64.45	64.10	1.5	43,772	0.00%
2023/03/22	4.7	65.39	28.5	65.63	65.30	-23.8	43,827	-0.05%
2023/03/21	43.3	65.40	3	65.37	65.10	40.3	44,274	0.09%
2023/03/20	14.1	66.02	23	65.88	65.80	-9	44,251	-0.02%
2023/03/17	32.1	65.14	24	65.16	65.40	8.1	44,367	0.02%
2023/03/16	137.2	65.05	60.4	65.61	64.70	76.8	44,186	0.17%	大買/
2023/03/15	86	67.78	35.5	67.60	66.50	50.6	43,768	0.12%
2023/03/14	134.2	67.65	77.7	68.00	67.50	56.5	43,133	0.13%	大買/
2023/03/13	104.1	69.12	102.9	69.20	69.10	1.2	42,354	0.00%	大買/大賣/
2023/03/10	321.5	68.72	245.4	69.06	68.70	76.1	41,250	0.18%	大買/大賣/
2023/03/09	32	66.58	18	67.02	67.00	14	38,207	0.04%
2023/03/08	65.6	66.49	36.5	66.46	66.30	29.1	38,303	0.08%
2023/03/07	32.3	67.31	7	67.40	67.40	25.3	38,327	0.07%
2023/03/06	67.7	67.56	55.2	67.48	67.50	12.5	38,351	0.03%
2023/03/03	63.2	66.01	33.1	66.38	67.10	30.1	38,223	0.08%
2023/03/02	7	65.73	35.8	65.23	65.60	-28.8	37,646	-0.08%
2023/03/01	29.6	63.77	13.6	63.77	63.80	16.1	37,249	0.04%
2023/02/24	71.4	64.27	50.3	64.48	64.60	21	37,154	0.06%
2023/02/23	27.6	64.20	64.1	64.12	64.30	-36.5	36,786	-0.10%
2023/02/22	54.3	62.92	36.4	63.09	62.60	17.9	36,541	0.05%
2023/02/21	15.3	61.93	58.4	61.61	62.80	-43.1	36,156	-0.12%
2023/02/20	21	60.39	3.2	60.37	60.50	17.9	36,047	0.05%
2023/02/17	5.3	59.73	4.3	59.85	59.80	1	36,564	0.00%
2023/02/16	7.5	60.27	17.5	60.17	60.30	-10	37,101	-0.03%
2023/02/15	6.7	60.15	2	60.30	60.00	4.7	38,017	0.01%
2023/02/14	12.1	60.59	32	60.00	60.70	-19.9	38,376	-0.05%
2023/02/13	32.3	59.08	17	59.59	59.00	15.3	38,820	0.04%
2023/02/10	30.4	60.69	10	60.72	60.60	20.4	39,575	0.05%
2023/02/09	5.2	61.94	8.1	61.89	61.70	-2.9	39,863	-0.01%
2023/02/08	3.9	61.97	22	61.82	61.80	-18.1	40,532	-0.04%
2023/02/07	4	61.80	5.1	61.74	61.70	-1.1	40,938	0.00%
2023/02/06	26.1	61.99	9.1	62.50	61.70	17.1	41,610	0.04%
2023/02/03	26.2	64.32	17	64.21	63.60	9.1	41,807	0.02%
2023/02/02	10	63.26	9.1	63.33	63.50	1	41,682	0.00%
2023/02/01	45	62.68	5	62.72	62.40	40	41,946	0.10%
2023/01/31	12.2	62.13	19	62.15	62.50	-6.8	42,304	-0.02%
2023/01/30	17.6	61.44	18.2	61.48	61.30	-0.6	42,519	0.00%
2023/01/17	6.1	61.84	21.1	61.74	62.00	-15	42,507	-0.04%
2023/01/16	17.2	61.09	11	60.96	61.10	6.2	42,923	0.01%
2023/01/13	14.1	62.01	13	61.94	61.90	1.1	42,948	0.00%
2023/01/12	18.2	62.47	4	62.82	62.00	14.2	43,652	0.03%
2023/01/11	7.3	63.60	3	63.33	63.20	4.3	43,990	0.01%
2023/01/10	12.1	63.59	21	63.35	62.90	-8.9	44,451	-0.02%
2023/01/09	34	63.34	17	63.30	63.30	17	45,826	0.04%
2023/01/06	14	63.54	9	63.72	63.60	5	46,392	0.01%
2023/01/05	11.1	64.07	4	63.85	63.70	7.1	46,811	0.02%
2023/01/04	19.1	64.06	14	64.15	63.50	5.1	47,306	0.01%
2023/01/03	23.6	64.93	9	65.12	64.60	14.6	47,512	0.03%
2022/12/30	12	65.60	15	65.69	65.50	-3	47,447	-0.01%
2022/12/29	27	64.28	21	64.36	64.80	6	47,766	0.01%
2022/12/28	20.2	64.32	6	64.77	63.90	14.2	48,395	0.03%
2022/12/27	20.1	65.71	23.4	65.56	65.10	-3.3	48,879	-0.01%
2022/12/26	39.2	66.05	34.1	65.51	65.00	5.1	49,611	0.01%
2022/12/23	49.7	66.97	38	67.11	67.30	11.7	49,849	0.02%
2022/12/22	97.1	67.78	74.5	67.75	68.00	22.6	49,962	0.05%
2022/12/21	30	65.75	22.2	65.67	65.70	7.8	48,536	0.02%
2022/12/20	24	65.32	75.3	64.74	63.90	-51.3	48,045	-0.11%
2022/12/19	126	65.04	28.2	65.52	64.30	97.8	48,056	0.20%	大買/
2022/12/16	73.1	65.14	113.7	65.02	65.30	-40.6	47,130	-0.09%	大賣/
2022/12/15	20.3	62.95	24.5	62.98	62.80	-4.2	45,315	-0.01%
2022/12/14	17.7	62.09	19	62.13	62.00	-1.3	46,068	0.00%
2022/12/13	26	63.10	25.5	63.02	63.20	0.5	46,340	0.00%
2022/12/12	10	62.19	8.2	61.96	61.80	1.8	46,966	0.00%
2022/12/09	2.3	62.10	6.3	62.22	62.80	-4	47,494	-0.01%
2022/12/08	14.2	60.99	3.3	60.98	61.00	10.9	47,928	0.02%
2022/12/07	20.7	61.43	16	61.71	60.90	4.7	48,316	0.01%
2022/12/06	23.1	62.27	8	62.48	61.70	15.1	48,303	0.03%
2022/12/05	20.4	64.33	9.1	64.37	63.80	11.4	48,689	0.02%
2022/12/02	8.2	64.90	8.3	65.02	64.80	-0.1	49,137	0.00%
2022/12/01	37.1	66.48	23.2	66.52	65.40	13.9	49,641	0.03%
2022/11/30	17.1	65.66	85	66.00	66.10	-67.9	49,206	-0.14%
2022/11/29	10.8	64.58	10.6	64.43	65.10	0.2	49,503	0.00%
2022/11/28	28.1	63.85	21.2	63.99	63.50	6.8	50,617	0.01%
2022/11/25	37	65.38	23.5	65.53	64.90	13.5	50,539	0.03%
2022/11/24	43	64.20	73.1	62.93	64.60	-30.1	50,633	-0.06%
2022/11/23	10	62.36	7	62.61	62.50	3	50,427	0.01%
2022/11/22	6.1	61.85	10	61.81	61.70	-4	50,768	-0.01%
2022/11/21	22.7	61.71	14	62.08	61.40	8.7	50,760	0.02%
2022/11/18	22.3	63.87	6.5	63.48	63.00	15.8	50,662	0.03%
2022/11/17	12	64.56	14	64.85	64.80	-2	50,562	0.00%
2022/11/16	22.1	64.96	20.4	64.99	64.60	1.8	50,600	0.00%
2022/11/15	34.6	65.26	12.2	65.56	65.30	22.4	50,611	0.04%
2022/11/14	17	65.92	30	66.20	66.20	-13	50,242	-0.03%
2022/11/11	36.4	65.32	33.1	65.98	65.20	3.3	49,814	0.01%
2022/11/10	12	64.32	160	64.31	64.30	-148	49,247	-0.30%	大賣/鉅額交易
2022/11/09	169.8	64.42	16.7	63.97	64.50	153.2	49,377	0.31%	大買/鉅額交易
2022/11/08	44.5	63.56	60.6	64.00	63.40	-16.1	49,893	-0.03%
2022/11/07	5.3	62.39	30.7	62.59	62.30	-25.5	49,150	-0.05%
2022/11/04	51.3	60.96	57.1	60.94	61.20	-5.7	48,969	-0.01%
2022/11/03	21.1	58.87	34	59.34	60.20	-12.9	48,969	-0.03%
2022/11/02	25.4	60.24	21.1	60.54	59.80	4.3	49,333	0.01%
2022/11/01	35.3	59.91	25	59.38	59.10	10.3	49,288	0.02%
2022/10/31	37.7	60.15	34	60.12	60.20	3.7	49,669	0.01%
2022/10/28	36.2	61.45	11	60.80	60.60	25.2	49,591	0.05%
2022/10/27	14.1	61.76	27.4	62.36	63.20	-13.4	49,294	-0.03%
2022/10/26	21	60.73	34.1	61.45	61.90	-13.1	49,355	-0.03%
2022/10/25	33.2	61.64	38.1	61.70	61.50	-4.9	49,192	-0.01%
2022/10/24	13.1	62.82	19.1	63.13	62.10	-6	49,952	-0.01%
2022/10/21	17.6	61.65	37.1	61.37	61.00	-19.5	49,859	-0.04%
2022/10/20	85.2	59.71	51.2	61.03	61.80	34.1	49,937	0.07%
2022/10/19	38	63.21	30.3	63.26	63.00	7.7	49,334	0.02%
2022/10/18	28	61.68	59.2	61.88	61.90	-31.2	49,242	-0.06%
2022/10/17	42.7	58.46	58	59.64	60.00	-15.3	49,301	-0.03%
2022/10/14	32.3	62.41	59	62.85	62.80	-26.7	48,372	-0.06%
2022/10/13	21.3	60.94	30.8	59.61	59.30	-9.5	48,140	-0.02%
2022/10/12	35.3	61.53	18	61.84	61.60	17.3	48,515	0.04%
2022/10/11	13.3	64.10	18.6	63.96	63.70	-5.2	48,132	-0.01%
2022/10/07	9.1	65.11	16	65.29	65.10	-7	48,274	-0.01%
2022/10/06	36.1	63.80	23	63.85	65.00	13.1	48,762	0.03%
2022/10/05	30.2	65.12	65.1	65.28	64.70	-34.9	48,742	-0.07%
2022/10/04	79.4	63.87	49.3	63.99	63.80	30.1	48,954	0.06%
2022/10/03	49	63.40	35.1	63.12	63.50	13.9	48,972	0.03%
2022/09/30	24.2	60.13	65.5	59.45	61.50	-41.3	49,276	-0.08%
2022/09/29	35.1	60.75	37.2	61.06	59.90	-2.2	49,257	0.00%
2022/09/28	74	61.82	46.2	60.75	60.30	27.8	49,185	0.06%
2022/09/27	32	63.04	53.1	63.25	63.80	-21.1	49,868	-0.04%
2022/09/26	37.3	63.59	76.1	63.47	61.60	-38.8	50,080	-0.08%
2022/09/23	25.3	67.98	42.1	68.32	67.40	-16.8	50,087	-0.03%
2022/09/22	40.7	67.13	31	66.88	66.50	9.6	50,980	0.02%
2022/09/21	52.1	68.62	54	68.59	68.90	-2	52,291	0.00%
2022/09/20	54.1	69.20	46	69.13	68.50	8.1	53,657	0.02%
2022/09/19	68.4	69.77	26	69.30	68.00	42.4	54,545	0.08%
2022/09/16	17.3	71.35	18.1	72.06	73.50	-0.8	55,737	0.00%
2022/09/15	33.1	72.92	26.1	72.99	72.60	7	57,078	0.01%
2022/09/14	21.4	69.98	26.5	70.16	71.80	-5.1	58,063	-0.01%
2022/09/13	21.3	71.66	16.5	71.37	71.10	4.8	58,936	0.01%
2022/09/12	94.2	70.89	77.1	69.74	71.00	17.1	60,447	0.03%
2022/09/08	59.1	67.95	55.1	67.99	67.80	4.1	60,618	0.01%
2022/09/07	24.8	69.23	9.6	69.17	69.60	15.2	60,925	0.02%
2022/09/06	26.7	71.21	28	71.10	70.60	-1.3	60,618	0.00%
2022/09/05	17.7	70.92	153.5	70.85	70.80	-135.8	60,842	-0.22%	大賣/鉅額交易
2022/09/02	131.7	73.70	72.5	73.05	71.10	59.2	60,915	0.10%	大買/
2022/09/01	23.4	77.22	6.9	77.49	76.80	16.5	59,901	0.03%
2022/08/31	33.1	77.50	57.4	77.40	78.90	-24.3	60,664	-0.04%
2022/08/30	15.4	79.09	12	78.89	78.90	3.4	61,022	0.01%
2022/08/29	28.5	78.90	30	79.05	79.60	-1.5	60,912	0.00%
2022/08/26	12.5	83.70	18	83.83	83.40	-5.5	60,860	-0.01%
2022/08/25	9.5	83.41	12.2	83.07	83.40	-2.7	60,824	0.00%
2022/08/24	17.6	82.72	18.2	82.89	82.10	-0.7	61,032	0.00%
2022/08/23	31.2	83.15	7	83.19	83.00	24.2	61,445	0.04%
2022/08/22	31.2	83.70	22.8	83.94	83.60	8.4	61,908	0.01%
2022/08/19	30	86.70	26.4	86.52	86.40	3.7	62,006	0.01%
2022/08/18	20.2	86.43	28.6	86.73	86.50	-8.4	62,392	-0.01%
2022/08/17	30.4	86.91	26.4	87.06	86.40	4	62,883	0.01%
2022/08/16	44	86.40	57.5	86.35	86.00	-13.5	63,549	-0.02%
2022/08/15	121.4	88.10	42.4	87.88	87.50	79	65,024	0.12%	大買/
2022/08/12	42.1	91.21	17.2	91.27	91.10	24.9	64,330	0.04%
2022/08/11	36.8	91.99	37.4	91.77	91.00	-0.6	64,799	0.00%
2022/08/10	85	92.40	44.3	91.96	91.10	40.8	64,739	0.06%
2022/08/09	58.9	92.08	76.3	92.41	93.30	-17.4	64,922	-0.03%
2022/08/08	41.7	89.61	51.1	90.33	91.10	-9.4	65,189	-0.01%
2022/08/05	27.1	89.82	57.6	90.09	90.50	-30.5	64,822	-0.05%
2022/08/04	48.3	86.43	47.2	86.82	87.50	1.1	64,639	0.00%
2022/08/03	19.2	87.65	12	87.27	87.00	7.2	64,774	0.01%
2022/08/02	55.5	87.37	13.2	87.36	87.50	42.3	65,237	0.06%
2022/08/01	25.9	89.62	15.1	89.62	90.00	10.8	65,706	0.02%
2022/07/29	33.7	89.29	144.2	89.74	89.60	-110.5	66,156	-0.17%	大賣/鉅額交易
2022/07/28	30.3	86.88	3	86.63	86.50	27.3	66,003	0.04%
2022/07/27	33.5	87.58	33.1	87.86	88.20	0.4	66,676	0.00%
2022/07/26	44.2	86.51	40	86.73	86.70	4.2	66,726	0.01%
2022/07/25	66.6	87.10	55	86.99	86.90	11.6	67,735	0.02%
2022/07/22	36.5	88.86	92.3	89.22	89.50	-55.7	67,498	-0.08%
2022/07/21	58.1	87.85	59.1	88.22	88.30	-0.9	67,386	0.00%
2022/07/20	78.5	87.68	101.1	87.53	86.60	-22.6	67,091	-0.03%	大賣/
2022/07/19	85	87.70	142.1	87.60	87.80	-57.1	67,290	-0.08%	大賣/
2022/07/18	33.8	86.54	37	86.06	85.60	-3.2	67,138	0.00%
2022/07/15	58.3	86.23	21	86.22	86.00	37.2	67,442	0.06%
2022/07/14	46.1	85.56	45.5	86.32	87.50	0.6	67,226	0.00%
2022/07/13	51.1	85.16	47	85.34	83.90	4.1	66,766	0.01%
2022/07/12	110.7	83.73	62.1	83.33	82.10	48.6	66,490	0.07%	大買/
2022/07/11	62.2	87.61	76.3	87.60	88.20	-14.1	65,798	-0.02%
2022/07/08	106.4	86.06	128.2	86.24	86.50	-21.8	65,521	-0.03%	大買/大賣/
2022/07/07	26	81.82	44	82.37	83.20	-18	64,780	-0.03%
2022/07/06	123.2	81.40	38	81.88	80.30	85.2	64,637	0.13%	大買/
2022/07/05	115.4	80.03	122.2	81.07	82.10	-6.8	64,396	-0.01%	大買/大賣/
2022/07/04	58.4	78.04	56	77.96	78.20	2.3	63,460	0.00%
2022/07/01	94	80.79	154	80.19	77.80	-60	63,137	-0.10%	大賣/
2022/06/30	76.4	82.60	62.2	82.67	82.30	14.1	62,173	0.02%
2022/06/29	205.8	87.18	138.6	87.28	85.50	67.3	61,324	0.11%	大買/大賣/
2022/06/28	197.7	89.23	152.1	89.69	91.70	45.6	59,592	0.08%	大買/大賣/
2022/06/27	214.5	85.93	164.2	85.69	86.10	50.3	57,684	0.09%	大買/大賣/
2022/06/24	210.2	98.71	261.4	99.72	98.30	-51.2	56,688	-0.09%	大買/大賣/
2022/06/23	223.5	98.69	65.3	97.95	96.20	158.2	55,115	0.29%	大買/鉅額交易
2022/06/22	56.6	103.02	167	104.69	101.00	-110.4	54,660	-0.20%	大賣/鉅額交易
2022/06/21	52.4	109.80	108	109.64	109.50	-55.6	53,484	-0.10%	大賣/
2022/06/20	78.5	112.82	75.2	112.68	111.50	3.3	52,638	0.01%
2022/06/17	69.2	118.00	147.4	118.00	119.50	-78.2	51,241	-0.15%	大賣/
2022/06/16	118	118.84	140.1	120.24	117.00	-22.1	51,178	-0.04%	大買/大賣/
2022/06/15	37.1	123.11	66	122.29	122.00	-28.9	51,700	-0.06%
2022/06/14	43	120.97	95	121.76	123.50	-52	54,011	-0.10%
2022/06/13	116.9	121.52	38	121.79	120.50	78.9	58,139	0.14%	大買/
2022/06/10	63.4	126.15	36	125.40	126.00	27.4	62,125	0.04%
2022/06/09	70.7	126.71	13	127.12	126.50	57.7	64,603	0.09%
2022/06/08	11.1	129.50	112.4	129.60	130.00	-101.3	64,840	-0.16%	大賣/鉅額交易
2022/06/07	5	126.60	7.6	127.37	127.00	-2.6	65,936	0.00%
2022/06/06	21.1	127.81	19	127.47	126.50	2	68,012	0.00%
2022/06/02	7.2	126.22	12.2	126.50	126.50	-5	70,608	-0.01%
2022/06/01	15	126.17	37	126.05	126.00	-22	74,008	-0.03%
2022/05/31	41.9	124.89	13	125.00	124.50	28.9	78,382	0.04%
2022/05/30	59.9	127.17	27.1	127.15	127.00	32.7	79,315	0.04%
2022/05/27	22	127.27	50	127.41	128.00	-28	79,731	-0.04%
2022/05/26	35	127.37	54.8	126.41	125.50	-19.8	80,643	-0.02%
2022/05/25	28	126.41	25	126.94	127.00	3	81,062	0.00%
2022/05/24	63.8	127.30	50.5	126.65	125.00	13.4	81,523	0.02%
2022/05/23	63.1	124.54	126.1	124.58	127.00	-63	81,311	-0.08%	大賣/
2022/05/20	40	117.38	31.5	117.71	117.50	8.5	80,820	0.01%
2022/05/19	35.7	113.60	26.1	113.58	115.00	9.6	81,893	0.01%
2022/05/18	14.7	117.63	16.5	117.52	117.50	-1.8	82,686	0.00%
2022/05/17	36.9	117.50	52.3	117.17	116.50	-15.4	82,835	-0.02%
2022/05/16	93.9	119.41	35	119.27	119.00	58.9	82,318	0.07%
2022/05/13	11	123.14	35	123.41	123.50	-24	81,633	-0.03%
2022/05/12	59.1	122.69	29.8	121.94	121.00	29.3	82,357	0.04%
2022/05/11	37.2	125.38	25.6	124.93	124.00	11.6	82,420	0.01%
2022/05/10	54	125.63	44	125.83	127.50	10	82,463	0.01%
2022/05/09	85.3	127.20	19	126.68	126.00	66.3	82,564	0.08%
2022/05/06	50.5	128.66	55	128.87	130.50	-4.5	83,956	-0.01%
2022/05/05	86	130.60	170.4	130.04	130.00	-84.4	84,000	-0.10%	大賣/
2022/05/04	188.3	130.01	73.1	130.18	130.00	115.2	83,662	0.14%	大買/鉅額交易
2022/05/03	62	125.68	32.5	126.01	126.50	29.5	83,182	0.04%
2022/04/29	45.5	125.36	126.4	125.59	126.00	-80.9	83,396	-0.10%	大賣/
2022/04/28	42.1	121.04	8	121.00	120.50	34.1	83,043	0.04%
2022/04/27	52.1	119.82	102.1	119.14	121.00	-50	83,084	-0.06%	大賣/
2022/04/26	66.3	121.84	42	121.56	121.00	24.3	83,162	0.03%
2022/04/25	98.7	122.47	51.1	122.42	121.50	47.7	83,168	0.06%
2022/04/22	53.3	125.91	43.3	126.01	126.50	10.1	82,614	0.01%
2022/04/21	76.7	125.55	88.1	125.68	125.00	-11.4	82,619	-0.01%
2022/04/20	29	124.33	12	124.46	123.50	17	82,611	0.02%
2022/04/19	13	123.42	20	123.60	123.00	-7	82,899	-0.01%
2022/04/18	59.6	121.73	10	121.60	121.00	49.6	83,044	0.06%
2022/04/15	30	122.73	30	123.38	124.00	0	83,260	0.00%
2022/04/14	24.6	123.79	27	123.02	122.00	-2.4	83,333	0.00%
2022/04/13	40.5	123.43	56	123.63	124.50	-15.5	83,224	-0.02%
2022/04/12	33.1	120.29	4	120.75	120.00	29.1	83,001	0.04%
2022/04/11	20.1	122.95	41	122.10	121.50	-20.9	82,677	-0.03%
2022/04/08	21.1	123.22	39.2	123.06	124.00	-18.1	83,699	-0.02%
2022/04/07	61.4	120.51	8.4	120.43	119.00	53	84,236	0.06%
2022/04/06	60.2	123.57	8	123.81	123.50	52.2	83,973	0.06%
2022/04/01	23.2	124.53	67.4	126.00	126.50	-44.2	84,317	-0.05%
2022/03/31	21	124.36	15.5	124.29	124.50	5.5	83,818	0.01%
2022/03/30	25.2	124.56	35	124.64	124.00	-9.8	83,671	-0.01%
2022/03/29	44	124.39	46.5	124.37	123.50	-2.5	83,578	0.00%
2022/03/28	61.9	120.25	99	121.57	122.50	-37.1	83,389	-0.04%
2022/03/25	155.1	123.39	248.1	124.52	122.00	-93	83,417	-0.11%	大買/大賣/
2022/03/24	32.4	128.52	8.8	128.66	128.00	23.6	82,453	0.03%
2022/03/23	29.8	130.53	35	130.46	130.50	-5.2	82,569	-0.01%
2022/03/22	29.5	130.50	25	130.86	129.50	4.5	82,630	0.01%
2022/03/21	39	130.30	176.1	130.24	131.50	-137.1	83,027	-0.17%	大賣/鉅額交易
2022/03/18	113.2	130.25	59.7	130.05	130.00	53.5	83,743	0.06%	大買/
2022/03/17	147.3	130.61	210.5	131.43	133.00	-63.3	83,304	-0.08%	大買/大賣/
2022/03/16	318.7	128.12	191	127.12	127.00	127.7	81,632	0.16%	大買/大賣/鉅額交易
2022/03/15	261.9	132.85	66.4	132.62	130.00	195.5	77,870	0.25%	大買/鉅額交易
2022/03/14	44	130.79	139.2	130.95	132.50	-95.2	75,063	-0.13%	大賣/
2022/03/11	65.1	125.04	90.3	125.35	125.50	-25.2	74,144	-0.03%
2022/03/10	122.7	126.87	87	126.47	124.00	35.7	74,720	0.05%	大買/
2022/03/09	73.7	122.23	84.8	123.62	125.50	-11.1	74,426	-0.01%
2022/03/08	192	119.04	138.7	119.93	118.00	53.3	75,309	0.07%	大買/大賣/
2022/03/07	122.2	129.94	123.5	128.66	125.50	-1.3	73,027	0.00%	大買/大賣/
2022/03/04	167.7	131.60	206.3	132.73	133.00	-38.6	70,755	-0.05%	大買/大賣/
2022/03/03	97	124.78	76.3	124.07	125.00	20.7	67,329	0.03%
2022/03/02	34.5	121.21	36.4	121.00	120.50	-1.9	67,365	0.00%
2022/03/01	25.6	118.99	148.3	120.12	120.50	-122.7	67,492	-0.18%	大賣/鉅額交易
2022/02/25	25.3	115.49	81.1	116.17	115.50	-55.9	66,518	-0.08%
2022/02/24	126.9	113.09	81	112.51	112.50	45.8	66,509	0.07%	大買/
2022/02/23	71	115.85	64	115.82	116.00	7	66,667	0.01%
2022/02/22	88.9	113.94	49.3	114.27	113.50	39.6	66,784	0.06%
2022/02/21	58.6	119.20	71.8	119.64	119.50	-13.2	66,056	-0.02%
2022/02/18	44.5	115.74	66.1	115.29	116.50	-21.6	65,633	-0.03%
2022/02/17	18	113.08	20.1	113.18	112.00	-2.1	65,389	0.00%
2022/02/16	18.5	112.88	36.3	112.67	112.50	-17.8	65,849	-0.03%
2022/02/15	37.2	111.42	40	110.90	111.00	-2.9	67,216	0.00%
2022/02/14	51.2	112.88	24	113.15	110.50	27.1	69,698	0.04%
2022/02/11	67.1	113.17	48.2	112.95	112.00	18.9	70,922	0.03%
2022/02/10	12	113.17	25.4	113.24	114.00	-13.4	73,391	-0.02%
2022/02/09	35.4	113.15	110.4	113.72	112.00	-74.9	75,972	-0.10%	大賣/
2022/02/08	135.5	112.18	134.1	112.22	112.50	1.4	76,404	0.00%	大買/大賣/
2022/02/07	20.1	105.11	40	104.80	108.00	-19.9	75,977	-0.03%
2022/01/26	56.8	98.57	218.4	97.38	98.60	-161.6	77,797	-0.21%	大賣/鉅額交易
2022/01/25	52.9	97.14	25	96.55	95.10	27.9	78,903	0.04%
2022/01/24	46.3	98.81	82.3	98.68	99.90	-36	79,863	-0.05%
2022/01/21	85.7	100.46	23.2	100.35	99.00	62.5	81,531	0.08%
2022/01/20	16	104.50	9	104.33	104.00	7	81,873	0.01%
2022/01/19	38.4	104.84	19.1	103.92	104.00	19.4	82,182	0.02%
2022/01/18	33.1	106.41	42.5	106.18	106.50	-9.4	82,578	-0.01%
2022/01/17	10.1	105.50	14	105.50	105.50	-3.9	84,025	0.00%
2022/01/14	37.3	105.45	48.1	105.42	107.50	-10.8	85,320	-0.01%
2022/01/13	46.7	107.39	1	106.50	105.00	45.7	85,258	0.05%
2022/01/12	28.7	109.61	11.6	109.39	108.00	17.2	85,586	0.02%
2022/01/11	10	113.45	20.2	112.79	112.00	-10.2	86,061	-0.01%
2022/01/10	27.1	111.25	20	110.90	111.50	7	88,288	0.01%
2022/01/07	50.6	113.40	17	113.24	113.50	33.6	88,943	0.04%
2022/01/06	17.7	115.23	12.1	114.55	114.50	5.6	90,871	0.01%
2022/01/05	23.2	116.15	17.1	115.70	115.00	6.2	92,607	0.01%
2022/01/04	20.3	114.68	21	114.93	115.50	-0.7	94,435	0.00%
2022/01/03	124.1	114.91	37.1	115.52	114.50	87	95,492	0.09%	大買/
2021/12/30	85.6	121.06	89	121.85	121.00	-3.4	96,085	0.00%
2021/12/29	27.2	125.90	21	126.07	124.50	6.2	96,956	0.01%
2021/12/28	9.5	125.54	42	125.71	125.00	-32.5	99,686	-0.03%
2021/12/27	10	122.70	9	122.67	122.50	1	102,126	0.00%
2021/12/24	14.1	122.50	4.2	122.69	122.50	9.9	104,474	0.01%
2021/12/23	9	123.94	26	124.88	122.50	-17	104,848	-0.02%
2021/12/22	9.2	124.89	8	125.06	124.00	1.2	105,445	0.00%
2021/12/21	7.1	124.31	36.4	124.72	125.50	-29.3	106,154	-0.03%
2021/12/20	13.1	122.88	9	122.67	122.00	4.1	106,601	0.00%
2021/12/17	28.5	124.29	28.5	124.59	123.50	0	107,404	0.00%
2021/12/16	35.2	123.74	15.3	123.78	122.00	19.9	107,424	0.02%
2021/12/15	39.3	120.99	18.4	121.36	122.50	20.9	107,772	0.02%
2021/12/14	89.5	124.16	38	124.50	120.00	51.5	108,598	0.05%
2021/12/13	35.8	126.69	67.3	127.94	127.50	-31.5	107,638	-0.03%
2021/12/10	118.5	125.37	26.6	125.20	124.00	91.9	107,904	0.09%	大買/
2021/12/09	33.2	128.42	40.4	127.95	128.50	-7.2	108,286	-0.01%
2021/12/08	82.7	129.10	93.1	128.55	127.00	-10.4	108,570	-0.01%
2021/12/07	218.7	126.79	94.1	127.13	126.50	124.6	108,326	0.12%	大買/鉅額交易
2021/12/06	99.5	125.56	98.6	125.92	125.50	0.9	107,348	0.00%
2021/12/03	102.5	122.96	85.2	123.71	121.00	17.3	107,425	0.02%	大買/
2021/12/02	204	121.50	285.7	120.34	122.00	-81.7	108,920	-0.07%	大買/大賣/
2021/12/01	60	115.23	53.2	115.49	115.00	6.8	108,146	0.01%
2021/11/30	51.6	113.44	105.6	114.34	115.50	-54	109,446	-0.05%	大賣/
2021/11/29	56.4	110.37	44.1	110.18	110.00	12.3	110,108	0.01%
2021/11/26	209.1	110.60	73.3	112.41	108.50	135.8	111,251	0.12%	大買/鉅額交易
2021/11/25	60.9	113.39	90.5	114.07	114.50	-29.6	111,468	-0.03%
2021/11/24	89.3	110.49	44.1	111.19	111.00	45.1	111,235	0.04%
2021/11/23	93.2	111.72	37.1	111.42	111.00	56.1	112,812	0.05%
2021/11/22	54.4	109.99	73.3	110.15	110.50	-18.9	114,198	-0.02%
2021/11/19	46.8	109.08	38.7	109.69	107.50	8.1	114,975	0.01%
2021/11/18	45.2	108.81	48.9	109.71	109.50	-3.8	117,677	0.00%
2021/11/17	35.1	108.71	30	108.37	107.50	5	121,270	0.00%
2021/11/16	34.9	107.38	102.8	108.53	110.00	-67.9	123,103	-0.06%	大賣/
2021/11/15	73.3	107.51	35.1	107.73	105.00	38.2	127,419	0.03%
2021/11/12	145.6	107.76	117.1	107.44	106.50	28.5	131,716	0.02%	大買/大賣/
2021/11/11	138.4	110.48	171.8	108.98	106.00	-33.4	132,977	-0.03%	大買/大賣/
2021/11/10	151.5	117.47	110.1	117.55	115.00	41.4	135,003	0.03%	大買/大賣/
2021/11/09	160.9	117.59	85.1	118.39	116.00	75.8	140,209	0.05%	大買/
2021/11/08	99.8	111.30	172.8	112.85	118.00	-73	142,061	-0.05%	大賣/
2021/11/05	48.5	106.33	109.1	106.92	107.50	-60.6	139,337	-0.04%	大賣/
2021/11/04	264.6	110.58	235.6	109.76	106.00	29	138,354	0.02%	大買/大賣/
2021/11/03	263.7	106.38	289	107.02	108.50	-25.3	136,510	-0.02%	大買/大賣/
2021/11/02	105.9	100.58	154	101.18	101.50	-48.1	134,128	-0.04%	大買/大賣/
2021/11/01	133.1	98.38	85.8	99.13	98.00	47.3	132,545	0.04%	大買/
2021/10/29	89.4	94.23	183	94.71	96.50	-93.6	131,175	-0.07%	大賣/
2021/10/28	65.5	91.39	95.4	91.61	90.60	-29.9	129,241	-0.02%
2021/10/27	51.6	89.19	34.5	89.49	89.30	17.1	128,450	0.01%
2021/10/26	115.1	90.12	160.1	90.35	90.40	-45	128,539	-0.04%	大買/大賣/
2021/10/25	74.1	88.12	168.1	87.83	89.50	-94	128,190	-0.07%	大賣/
2021/10/22	167.3	86.18	75.6	86.41	85.10	91.7	134,285	0.07%	大買/
2021/10/21	84	89.78	93	90.22	89.30	-9	138,034	-0.01%
2021/10/20	78.1	89.35	96.6	90.13	88.30	-18.4	141,419	-0.01%
2021/10/19	100.5	89.19	116.2	89.69	88.00	-15.7	147,572	-0.01%	大賣/
2021/10/18	202.4	86.85	135.2	87.05	89.00	67.3	153,817	0.04%	大買/大賣/
2021/10/15	71.2	92.25	62.1	92.43	92.30	9.1	158,915	0.01%
2021/10/14	129.3	91.78	172.8	91.89	92.40	-43.5	165,462	-0.03%	大買/大賣/
2021/10/13	118.1	90.12	92.1	90.85	88.50	26	169,792	0.02%	大買/
2021/10/12	100	89.67	95.3	88.88	87.40	4.7	178,274	0.00%
2021/10/08	126.6	97.85	78.1	97.42	96.80	48.5	182,954	0.03%	大買/
2021/10/07	110.3	98.18	142.2	98.66	98.50	-31.9	193,894	-0.02%	大買/大賣/
2021/10/06	102.6	95.37	63.1	94.84	92.50	39.5	200,591	0.02%	大買/
2021/10/05	84	96.49	220.3	96.18	98.20	-136.4	207,184	-0.07%	大賣/鉅額交易
2021/10/04	251.5	99.55	182.4	100.38	97.20	69.1	213,430	0.03%	大買/大賣/
2021/10/01	193.3	111.35	90.6	110.29	108.00	102.8	221,206	0.05%	大買/鉅額交易
2021/09/30	18.1	118.06	24.2	118.55	119.50	-6.1	228,637	0.00%
2021/09/29	59.5	117.32	36	117.46	116.50	23.5	234,860	0.01%
2021/09/28	70.5	120.12	36.7	119.72	119.00	33.8	235,128	0.01%
2021/09/27	56.7	127.11	52.7	127.25	124.50	4.1	235,404	0.00%
2021/09/24	48.4	124.80	112.3	125.72	126.50	-63.9	235,906	-0.03%	大賣/
2021/09/23	29	122.34	30.1	122.17	121.50	-1.1	235,844	0.00%
2021/09/22	59.2	120.25	2.2	119.55	119.50	57	236,684	0.02%
2021/09/17	48.3	122.28	64	121.89	123.00	-15.7	237,068	-0.01%
2021/09/16	16.2	119.56	22	119.52	118.00	-5.9	236,470	0.00%
2021/09/15	56.5	117.29	60.3	118.73	121.50	-3.7	236,838	0.00%
2021/09/14	87.7	120.24	38	119.78	117.50	49.6	237,316	0.02%
2021/09/13	56.1	126.04	43.1	127.02	124.50	13	237,488	0.01%
2021/09/10	91.5	123.35	93.7	123.45	125.50	-2.2	246,873	0.00%
2021/09/09	38.3	121.07	17	120.65	121.50	21.2	257,351	0.01%
2021/09/08	75.2	120.87	80.1	120.86	122.00	-4.9	263,381	0.00%
2021/09/07	176.3	120.37	219.3	119.28	120.50	-42.9	272,442	-0.02%	大買/大賣/
2021/09/06	87.6	116.27	141	116.42	113.00	-53.4	276,298	-0.02%	大賣/
2021/09/03	139.9	121.48	115.1	119.96	120.50	24.9	281,059	0.01%	大買/大賣/
2021/09/02	200	125.49	250.1	125.36	126.00	-50.1	284,216	-0.02%	大買/大賣/
2021/09/01	205.6	127.73	205	126.73	125.00	0.6	287,620	0.00%	大買/大賣/
2021/08/31	149.1	134.38	83.2	133.10	133.50	65.8	289,436	0.02%	大買/
2021/08/30	63.1	138.33	69	137.81	136.00	-5.9	296,177	0.00%
2021/08/27	83.3	137.48	92.1	137.52	137.00	-8.8	301,757	0.00%
2021/08/26	72.5	137.71	66.1	138.73	140.00	6.4	307,355	0.00%
2021/08/25	95.2	136.45	103	136.17	138.50	-7.9	313,162	0.00%	大賣/
2021/08/24	179.4	138.65	138.1	138.44	134.50	41.3	317,742	0.01%	大買/大賣/
2021/08/23	173.6	140.03	229.8	140.14	139.50	-56.2	322,119	-0.02%	大買/大賣/
2021/08/20	202.2	128.71	190.3	129.23	130.50	11.9	325,644	0.00%	大買/大賣/
2021/08/19	443.4	132.97	319.2	130.19	126.50	124.2	335,133	0.04%	大買/大賣/鉅額交易
2021/08/18	222.5	128.31	261.6	130.93	136.50	-39.1	341,307	-0.01%	大買/大賣/
2021/08/17	180.1	128.11	171.2	127.18	124.50	8.9	345,747	0.00%	大買/大賣/
2021/08/16	408.4	131.76	422.2	130.58	126.00	-13.8	353,207	0.00%	大買/大賣/
2021/08/13	261.7	135.81	260.7	135.82	133.00	1	356,926	0.00%	大買/大賣/
2021/08/12	134.7	127.44	248.3	128.08	133.50	-113.7	361,288	-0.03%	大買/大賣/鉅額交易
2021/08/11	18.1	118.48	2	123.50	125.00	16.1	362,298	0.00%
2021/08/10	84.1	128.13	6	129.67	130.00	78.1	366,350	0.02%
2021/08/09	8.1	132.73	3	135.00	132.50	5.1	375,355	0.00%
2021/08/06	5.2	130.63	13.4	131.96	131.00	-8.2	385,819	0.00%
2021/08/05	8.3	127.14	32	125.78	125.50	-23.7	394,945	-0.01%
2021/08/04	32	128.50	6.1	130.16	129.00	25.9	400,626	0.01%
2021/08/03	15.3	123.96	10.1	126.34	126.00	5.3	409,286	0.00%
2021/08/02	16.2	116.97	16.1	118.24	120.00	0.1	416,150	0.00%
2021/07/30	55.3	129.58	59.2	125.38	117.00	-4	423,521	0.00%
2021/07/29	18.2	126.56	51.4	126.25	129.50	-33.2	430,617	-0.01%
2021/07/28	360	117.62	302.4	117.38	118.00	57.6	438,242	0.01%	大買/大賣/
2021/07/27	308.2	126.52	312.4	125.80	122.50	-4.1	443,452	0.00%	大買/大賣/
2021/07/26	217.1	141.73	209.6	140.55	136.00	7.5	443,188	0.00%	大買/大賣/
2021/07/23	354.1	142.60	295.9	143.57	145.50	58.2	444,634	0.01%	大買/大賣/
2021/07/22	350.9	142.44	374.1	142.23	140.50	-23.2	444,272	-0.01%	大買/大賣/
2021/07/21	526.2	163.09	467.9	162.93	153.50	58.3	443,347	0.01%	大買/大賣/
2021/07/20	437.6	175.66	304.6	175.06	170.50	133	438,485	0.03%	大買/大賣/鉅額交易
2021/07/19	328.8	192.03	265.3	192.30	188.00	63.4	437,498	0.01%	大買/大賣/
2021/07/16	466.5	188.44	438.5	188.01	188.00	28.1	431,890	0.01%	大買/大賣/
2021/07/15	194.4	171.76	292.2	172.97	179.00	-97.8	421,928	-0.02%	大買/大賣/
2021/07/14	522.4	168.66	556.1	168.27	163.00	-33.7	415,579	-0.01%	大買/大賣/
2021/07/13	480.6	187.77	343.2	187.90	176.00	137.4	404,074	0.03%	大買/大賣/鉅額交易
2021/07/12	374	201.71	365.4	201.53	195.50	8.7	395,926	0.00%	大買/大賣/
2021/07/09	639.5	207.45	564	204.56	195.50	75.5	387,845	0.02%	大買/大賣/
2021/07/08	543.5	209.33	652.8	212.68	216.50	-109.3	379,248	-0.03%	大買/大賣/鉅額交易
2021/07/07	520	217.43	577.4	220.94	210.00	-57.5	368,918	-0.02%	大買/大賣/
2021/07/06	161.5	208.40	201.5	212.13	216.50	-40	359,596	-0.01%	大買/大賣/
2021/07/05	53.6	189.78	55.1	190.37	197.00	-1.5	353,712	0.00%
2021/07/02	113.9	191.99	149.9	190.49	191.00	-36	356,844	-0.01%	大買/大賣/
2021/07/01	130.8	194.24	208.2	192.27	196.00	-77.4	356,879	-0.02%	大買/大賣/
2021/06/30	109.1	177.38	129	178.07	182.50	-19.9	356,519	-0.01%	大買/大賣/
2021/06/29	109.5	167.47	127.9	166.12	166.00	-18.4	356,354	-0.01%	大買/大賣/
2021/06/28	115.5	161.88	163.7	164.29	166.00	-48.3	356,036	-0.01%	大買/大賣/
2021/06/25	108.7	150.02	105	150.51	151.00	3.8	355,308	0.00%	大買/大賣/
2021/06/24	220.9	140.91	172.8	142.88	149.00	48.1	355,062	0.01%	大買/大賣/
2021/06/23	294.3	142.66	199.8	143.92	139.50	94.4	354,532	0.03%	大買/大賣/
2021/06/22	260.4	158.45	103.6	158.52	154.50	156.8	353,074	0.04%	大買/大賣/鉅額交易
2021/06/21	594.7	157.67	668.8	157.78	158.50	-74.1	352,224	-0.02%	大買/大賣/
2021/06/18	482.4	146.02	488.5	146.35	149.50	-6.1	343,265	0.00%	大買/大賣/
2021/06/17	257.2	130.43	342.9	132.14	140.50	-85.7	335,123	-0.03%	大買/大賣/
2021/06/16	491.5	132.46	430.1	133.71	130.00	61.5	333,803	0.02%	大買/大賣/
2021/06/15	208.7	122.27	216.1	123.74	127.50	-7.3	325,696	0.00%	大買/大賣/
2021/06/11	267.9	116.31	356.6	116.01	116.00	-88.7	322,158	-0.03%	大買/大賣/
2021/06/09	232.8	114.05	258	113.84	113.00	-25.2	317,997	-0.01%	大買/大賣/
2021/06/08	210.4	111.23	182.6	111.38	114.50	27.8	317,367	0.01%	大買/大賣/
2021/06/07	588	109.26	451	109.95	107.00	137	316,138	0.04%	大買/大賣/鉅額交易
2021/06/04	259.1	116.04	272.5	116.25	115.50	-13.4	310,473	0.00%	大買/大賣/
2021/06/03	295.5	114.44	386.3	114.94	112.50	-90.8	305,815	-0.03%	大買/大賣/
2021/06/02	436	113.98	314.8	114.46	111.00	121.2	300,491	0.04%	大買/大賣/鉅額交易
2021/06/01	196.4	105.14	347.5	107.44	112.50	-151.1	294,111	-0.05%	大買/大賣/鉅額交易
2021/05/31	373.4	109.41	489.5	107.41	102.50	-116.1	289,013	-0.04%	大買/大賣/鉅額交易
2021/05/28	478.1	107.30	418	107.03	108.00	60.1	284,171	0.02%	大買/大賣/
2021/05/27	397.6	102.07	363.2	102.30	103.00	34.4	282,340	0.01%	大買/大賣/
2021/05/26	364.9	94.30	479.1	94.91	98.80	-114.1	273,176	-0.04%	大買/大賣/鉅額交易
2021/05/25	559.5	91.23	480.5	89.85	91.00	79.1	264,602	0.03%	大買/大賣/
2021/05/24	683.5	95.14	581.7	94.89	93.10	101.7	258,762	0.04%	大買/大賣/鉅額交易
2021/05/21	338.6	89.10	462.5	89.74	91.80	-123.9	254,732	-0.05%	大買/大賣/鉅額交易
2021/05/20	696.3	83.69	734.7	84.36	83.50	-38.4	249,501	-0.02%	大買/大賣/
2021/05/19	385.7	78.58	333.2	79.14	80.50	52.5	240,679	0.02%	大買/大賣/
2021/05/18	331.1	71.78	272.5	71.19	73.20	58.6	240,357	0.02%	大買/大賣/
2021/05/17	400.4	68.97	445.5	69.35	66.60	-45	239,398	-0.02%	大買/大賣/
2021/05/14	536.5	76.16	771.7	75.45	74.00	-235.2	231,834	-0.10%	大買/大賣/鉅額交易
2021/05/13	521.8	81.21	776.7	81.61	79.20	-254.9	223,617	-0.11%	大買/大賣/鉅額交易
2021/05/12	501	90.76	355.4	91.84	87.90	145.6	219,837	0.07%	大買/大賣/鉅額交易
2021/05/11	563.3	99.48	475.3	98.39	97.60	88	217,333	0.04%	大買/大賣/
2021/05/10	348.9	97.08	782.1	98.03	100.50	-433.3	211,021	-0.21%	大買/大賣/鉅額交易
2021/05/07	297.3	86.68	352.1	88.04	91.50	-54.7	205,669	-0.03%	大買/大賣/
2021/05/06	509.8	87.49	835	87.33	84.30	-325.2	199,980	-0.16%	大買/大賣/鉅額交易
2021/05/05	503.5	83.15	824.6	82.44	87.00	-321.1	194,188	-0.17%	大買/大賣/鉅額交易
2021/05/04	696.8	86.46	474.3	83.98	80.00	222.5	188,143	0.12%	大買/大賣/鉅額交易
2021/05/03	334.4	86.34	608.6	86.06	87.70	-274.2	178,164	-0.15%	大買/大賣/鉅額交易
2021/04/29	222.4	74.47	313	75.76	79.80	-90.6	176,200	-0.05%	大買/大賣/
2021/04/28	351.9	75.20	421.1	75.28	75.00	-69.2	175,065	-0.04%	大買/大賣/
2021/04/27	284.2	70.38	620.6	70.09	72.00	-336.4	173,347	-0.19%	大買/大賣/鉅額交易
2021/04/26	59	64.38	227.6	64.62	66.40	-168.6	173,132	-0.10%	大賣/鉅額交易
2021/04/23	370	58.49	334.8	58.40	60.40	35.2	171,013	0.02%	大買/大賣/
2021/04/22	535.1	65.56	8	63.15	59.60	527.1	164,496	0.32%	大買/鉅額交易
2021/04/21	246	60.12	21.4	62.07	62.70	224.6	164,016	0.14%	大買/鉅額交易
2021/04/20	24	55.40	15.4	56.11	57.00	8.6	164,103	0.01%
2021/04/19	569.1	54.73	114.5	54.96	55.00	454.5	164,405	0.28%	大買/大賣/鉅額交易
2021/04/16	139	47.71	36.1	48.35	50.60	102.9	164,100	0.06%	大買/鉅額交易
2021/04/15	554	47.14	28	46.25	46.70	526	164,510	0.32%	大買/鉅額交易
2021/04/14	142.9	45.73	47	44.38	45.50	95.9	164,583	0.06%	大買/
2021/04/13	264	47.00	3	47.20	44.80	261	164,633	0.16%	大買/鉅額交易
2021/04/12	251	45.98	8	46.11	46.10	243	164,629	0.15%	大買/鉅額交易
2021/04/09	62	42.09	59.2	42.42	42.75	2.8	165,508	0.00%
2021/04/08	277.8	46.46	134	46.49	46.20	143.8	166,041	0.09%	大買/大賣/鉅額交易
2021/04/07	97.3	45.92	49	46.05	46.35	48.3	163,315	0.03%
2021/04/06	62	42.04	122.7	43.44	44.15	-60.7	167,064	-0.04%	大賣/
2021/04/01	51.3	39.29	99.1	39.63	40.15	-47.8	166,929	-0.03%
2021/03/31	53	37.48	94.9	37.55	37.70	-41.9	168,610	-0.02%
2021/03/30	83.6	35.11	13	34.95	35.40	70.6	170,852	0.04%
2021/03/29	37.8	35.33	78	35.40	35.25	-40.2	173,799	-0.02%
2021/03/26	20	33.25	84	33.57	34.00	-64	177,613	-0.04%
2021/03/25	32.1	32.58	45	32.70	32.50	-13	180,526	-0.01%
2021/03/24	93	32.99	25	33.36	33.80	68	183,190	0.04%
2021/03/23	87.6	34.57	104.1	34.37	33.50	-16.5	183,605	-0.01%	大賣/
2021/03/22	52.3	35.50	138.3	35.77	35.85	-86	183,839	-0.05%	大賣/
2021/03/19	342.7	32.42	380.8	32.55	32.60	-38.2	183,461	-0.02%	大買/大賣/
2021/03/18	126	31.67	186	31.68	31.90	-60	179,519	-0.03%	大買/大賣/
2021/03/17	270.8	30.72	299.5	30.97	31.30	-28.7	178,101	-0.02%	大買/大賣/
2021/03/16	241	30.38	158.1	30.27	30.05	82.9	175,723	0.05%	大買/大賣/
2021/03/15	88.4	30.30	427.7	30.54	31.30	-339.3	173,929	-0.20%	大賣/鉅額交易
2021/03/12	186.2	29.06	229	29.22	29.15	-42.8	171,598	-0.02%	大買/大賣/
2021/03/11	183.1	28.80	62.9	28.81	28.10	120.2	167,339	0.07%	大買/鉅額交易
2021/03/10	91	27.83	120.7	28.20	28.00	-29.7	164,597	-0.02%	大賣/
2021/03/09	62	27.00	119	27.12	27.60	-57	162,088	-0.04%	大賣/
2021/03/08	86	26.99	49	26.98	26.80	37	160,756	0.02%
2021/03/05	106	26.44	57.2	26.62	26.05	48.8	159,337	0.03%	大買/
2021/03/04	99.2	27.06	62	26.89	26.60	37.2	158,383	0.02%
2021/03/03	167	26.88	194.1	27.23	27.60	-27.1	157,418	-0.02%	大買/大賣/
2021/03/02	364	28.20	298.5	27.59	27.10	65.5	155,628	0.04%	大買/大賣/
2021/02/26	119.5	28.12	171	28.54	29.00	-51.5	151,002	-0.03%	大買/大賣/
2021/02/25	85	28.88	142.5	28.80	28.50	-57.5	148,592	-0.04%	大賣/
2021/02/24	150	28.72	184.4	28.66	27.90	-34.4	146,173	-0.02%	大買/大賣/
2021/02/23	617.2	29.02	329.5	28.73	28.25	287.7	142,744	0.20%	大買/大賣/鉅額交易
2021/02/22	115	27.85	599	28.09	28.15	-484	136,924	-0.35%	大買/大賣/鉅額交易
2021/02/19	289	25.23	235	25.34	25.60	54	134,800	0.04%	大買/大賣/
2021/02/18	247.1	24.89	264	25.08	25.55	-16.9	132,533	-0.01%	大買/大賣/
2021/02/17	104	22.21	142.2	22.54	23.65	-38.2	127,312	-0.03%	大買/大賣/
2021/02/05	31	21.75	34	21.82	21.50	-3	124,684	0.00%
2021/02/04	63	21.82	176	21.91	21.95	-113	124,262	-0.09%	大賣/鉅額交易
2021/02/03	197.2	21.64	182.1	21.68	21.60	15.1	123,587	0.01%	大買/大賣/
2021/02/02	38	19.87	130.2	20.40	20.95	-92.2	119,774	-0.08%	大賣/
2021/02/01	63.5	19.12	45	19.39	19.05	18.5	118,145	0.02%
2021/01/29	537.3	19.73	191	19.80	19.75	346.3	116,569	0.30%	大買/大賣/鉅額交易
2021/01/28	62.2	20.93	84	20.28	20.70	-21.8	115,488	-0.02%
2021/01/27	65	21.08	23	21.16	20.80	42	114,260	0.04%
2021/01/26	71	22.12	46.2	22.18	21.60	24.8	112,583	0.02%
2021/01/25	204	23.24	169.5	23.22	23.00	34.5	110,642	0.03%	大買/大賣/
2021/01/22	268.4	21.21	230.4	21.37	22.60	38	108,188	0.04%	大買/大賣/
2021/01/21	73.4	21.08	149	21.01	20.85	-75.6	105,576	-0.07%	大賣/
2021/01/20	270.7	21.19	383	20.48	20.20	-112.3	101,734	-0.11%	大買/大賣/鉅額交易
2021/01/19	402.2	23.73	156.3	23.40	21.85	246	97,764	0.25%	大買/大賣/鉅額交易
2021/01/18	38	23.14	20	22.19	23.80	18	93,141	0.02%
2021/01/15	17.1	23.35	10	23.35	23.35	7.1	92,675	0.01%
2021/01/14	12	25.14	7	26.15	25.90	5	92,322	0.01%
2021/01/13	19	25.15	59	25.13	24.00	-40	91,662	-0.04%
2021/01/12	61	25.73	8	26.11	25.70	53	90,925	0.06%
2021/01/11	11	28.23	8	28.36	28.55	3	90,036	0.00%
2021/01/08	26	26.11	44	26.76	27.30	-18	89,573	-0.02%
2021/01/07	11.2	25.95	31	25.95	25.95	-19.8	88,545	-0.02%
2021/01/06	11.5	30.19	62.5	29.94	28.80	-51	87,849	-0.06%
2021/01/05	31	31.13	110.2	30.67	32.00	-79.2	87,095	-0.09%	大賣/
2021/01/04	43.3	31.38	149.5	31.71	32.15	-106.2	86,404	-0.12%	大賣/鉅額交易
2020/12/31	63.5	28.29	70.7	28.42	29.25	-7.2	84,864	-0.01%
2020/12/30	87	27.04	103.5	27.02	27.50	-16.5	83,413	-0.02%	大賣/
2020/12/29	373.9	27.69	394.2	27.18	27.90	-20.3	81,779	-0.02%	大買/大賣/
2020/12/28	31	24.85	38	25.38	25.40	-7	76,844	-0.01%
2020/12/25	92.4	22.90	223.1	22.97	23.10	-130.7	75,571	-0.17%	大賣/鉅額交易
2020/12/24	243	20.42	154.6	20.73	21.00	88.4	72,724	0.12%	大買/大賣/
2020/12/23	191	18.65	238.5	19.29	20.40	-47.5	69,285	-0.07%	大買/大賣/
2020/12/22	420.6	19.12	206.8	18.98	18.55	213.8	65,900	0.32%	大買/大賣/鉅額交易
2020/12/21	154	18.00	119	18.04	18.95	35	61,267	0.06%	大買/大賣/
2020/12/18	172	16.68	271.2	16.73	17.25	-99.2	57,813	-0.17%	大買/大賣/
2020/12/17	80	15.71	82	15.74	15.70	-2	54,615	0.00%
2020/12/16	137.5	15.57	97	15.83	15.85	40.4	53,429	0.08%	大買/
2020/12/15	320	15.67	145.9	15.74	15.55	174.1	51,443	0.34%	大買/大賣/鉅額交易
2020/12/14	44	14.07	128	14.65	15.05	-84	47,680	-0.18%	大賣/
2020/12/11	146	13.87	44	13.97	13.70	102	45,914	0.22%	大買/鉅額交易
2020/12/10	46	14.42	46	14.35	14.35	0	44,395	0.00%
2020/12/09	105.2	14.50	45	14.29	14.40	60.2	43,318	0.14%	大買/
2020/12/08	72	13.90	149	13.61	14.05	-77	41,790	-0.18%	大賣/
2020/12/07	27	12.95	38	12.98	12.85	-11	39,863	-0.03%
2020/12/04	63	12.75	2	12.75	12.85	61	39,614	0.15%
2020/12/03	53	12.83	56.9	12.88	12.75	-3.9	39,836	-0.01%
2020/12/02	100	12.90	27.5	13.06	12.90	72.5	39,983	0.18%
2020/12/01	58.5	12.89	70	12.86	13.05	-11.5	39,773	-0.03%
2020/11/30	71	13.47	86.4	13.51	13.25	-15.4	39,186	-0.04%
2020/11/27	90	13.60	80	13.61	13.60	10	38,799	0.03%
2020/11/26	107	13.67	50	13.64	13.55	57	39,024	0.15%	大買/
2020/11/25	45.5	13.54	45	13.53	13.60	0.5	37,940	0.00%
2020/11/24	117.2	13.18	25	13.13	13.05	92.2	36,503	0.25%	大買/
2020/11/23	103	12.94	15	13.00	13.00	88	36,077	0.24%	大買/
2020/11/20	10	12.65	76	12.72	12.80	-66	36,061	-0.18%
2020/11/19	56	12.83	6	12.83	12.75	50	35,891	0.14%
2020/11/18	35	12.76	82	12.91	13.00	-47	35,285	-0.13%
2020/11/17	57	12.41	82	12.41	12.50	-25	34,088	-0.07%
2020/11/16	40	12.53	18	12.51	12.50	22	33,507	0.07%
2020/11/13	70	12.58	17	12.53	12.50	53	32,987	0.16%
2020/11/12	78	12.55	35.5	12.60	12.35	42.5	32,192	0.13%
2020/11/11	49	12.86	95.5	12.89	13.55	-46.5	31,069	-0.15%
2020/11/10	64	13.48	61.5	13.57	13.60	2.5	29,680	0.01%
2020/11/09	54	13.42	172	13.76	14.10	-118	27,977	-0.42%	大賣/鉅額交易
2020/11/06	37	12.49	34	12.49	12.90	3	26,436	0.01%
2020/11/05	64	12.42	54.7	12.24	12.25	9.3	25,773	0.04%
2020/11/04	40.8	11.97	30	12.09	12.50	10.8	25,082	0.04%
2020/11/03	20	11.63	6	11.70	11.75	14	24,036	0.06%
2020/11/02	103	11.68	29	11.58	11.60	74	23,624	0.31%	大買/
2020/10/30	44	11.54	8	11.81	11.50	36	23,097	0.16%
2020/10/29	69	11.29	21	11.05	11.60	48	22,271	0.22%
2020/10/28	42.6	11.59	41	11.52	11.45	1.6	21,599	0.01%
2020/10/27	86	11.61	15.1	11.63	12.00	70.9	20,898	0.34%
2020/10/26	23.2	11.78	110	12.03	12.10	-86.8	19,703	-0.44%	大賣/
2020/10/23	29	10.73	22	10.75	11.00	7	17,875	0.04%
2020/10/22	0	0.00	2	10.48	10.45	-2	17,349	-0.01%
2020/10/21	6	10.51	1	10.55	10.55	5	17,269	0.03%
2020/10/20	86	10.34	2	10.60	10.60	84	17,162	0.49%
2020/10/19	4	10.49	1	10.45	10.45	3	16,970	0.02%
2020/10/16	6	10.40	1	10.40	10.40	5	16,824	0.03%
2020/10/15	1	10.40	31	10.45	10.40	-30	16,513	-0.18%
2020/10/14	1	10.15	2	10.15	10.20	-1	16,227	-0.01%
2020/10/13	43	10.06	24	10.04	10.25	19	16,135	0.12%
2020/10/12	20	9.96	2	9.99	10.00	18	15,831	0.11%
2020/10/08	4	9.99	41	10.02	10.05	-37	15,745	-0.23%
2020/10/07	35	10.29	14	10.42	10.20	21	15,616	0.13%
2020/10/06	8	10.00	2	10.03	10.15	6	15,419	0.04%
2020/10/05	4.5	9.99	28	10.08	10.15	-23.5	15,248	-0.15%
2020/09/30	3	9.68	0	0.00	9.70	3	14,969	0.02%
2020/09/29	3	9.73	0	0.00	9.61	3	14,902	0.02%
2020/09/28	2	9.54	0	0.00	9.45	2	14,780	0.01%
2020/09/25	0	0.00	21	9.25	9.75	-21	14,620	-0.14%
2020/09/24	15	9.18	1.1	9.16	9.01	14	14,303	0.10%
2020/09/23	12	9.57	12	9.55	9.44	0	14,123	0.00%
2020/09/22	16	9.92	50	10.02	9.97	-34	13,868	-0.25%
2020/09/21	67	9.95	0	0.00	9.88	67	13,649	0.49%
2020/09/18	0	0.00	1	9.87	9.88	-1	13,530	-0.01%
2020/09/17	9	10.08	6	9.96	9.91	3	13,429	0.02%
2020/09/16	10	9.80	21	9.92	9.81	-11	13,283	-0.08%
2020/09/15	0	0.00	1	10.15	10.20	-1	12,987	-0.01%
2020/09/14	8	10.08	77	10.29	10.10	-69	12,854	-0.54%
2020/09/11	26	10.56	82	10.36	10.20	-56	12,460	-0.45%
2020/09/10	22	11.09	1	10.95	10.95	21	11,789	0.18%
2020/09/09	47	10.98	4	11.30	11.30	43	11,470	0.37%
2020/09/08	22.8	11.46	6	11.33	11.25	16.8	11,174	0.15%
2020/09/07	220	11.86	91.1	11.93	11.95	128.9	10,524	1.23%	大買/鉅額交易
2020/09/04	34	10.87	98	10.71	11.50	-64	9,850	-0.65%
2020/09/03	55	11.09	224.7	11.06	11.05	-169.7	9,363	-1.81%	大賣/鉅額交易
2020/09/02	28	10.80	123	10.81	11.00	-95	8,900	-1.07%	大賣/
2020/09/01	263	10.61	13	10.53	10.60	250	8,377	2.98%	大買/鉅額交易
2020/08/31	8	9.95	28	10.07	10.10	-20	7,563	-0.26%
2020/08/28	32	9.35	10	9.36	9.21	22	7,152	0.31%
2020/08/27	85	9.47	20	9.39	9.36	65	6,942	0.94%
2020/08/26	29	9.57	150	9.26	9.61	-121	6,374	-1.90%	大賣/鉅額交易
2020/08/25	27	8.38	19	8.39	8.74	8	5,435	0.15%
2020/08/24	7	7.77	2	7.82	7.95	5	5,058	0.10%
2020/08/20	5	8.00	1	7.54	7.67	4	4,796	0.08%
2020/08/19	5	8.50	5	8.55	8.24	0	4,517	0.00%
2020/08/18	6	8.38	0	0.00	8.43	6	4,353	0.14%
2020/08/17	100	8.62	4	8.55	8.62	96	4,208	2.28%
2020/08/14	15	8.48	25	8.48	8.59	-10	3,969	-0.25%
2020/08/13	0	0.00	18	7.68	7.89	-18	3,491	-0.52%
2020/08/12	20	7.42	5	7.73	7.69	15	3,270	0.46%
2020/08/11	15	7.60	142	7.78	7.81	-127	2,909	-4.37%	大賣/鉅額交易
2020/08/10	2	7.10	6	6.70	7.10	-4	2,437	-0.16%
2020/08/07	0	0.00	3.9	6.40	6.46	-3.9	2,182	-0.18%
2020/08/06	3	6.36	13	6.45	6.38	-10	2,167	-0.46%
2020/08/05	4	6.27	0	0.00	6.25	4	2,134	0.19%
2020/08/04	8	6.29	0	0.00	6.25	8	2,154	0.37%
2020/08/03	3	6.33	3	6.40	6.29	0	2,165	0.00%
2020/07/31	3	6.31	3	6.33	6.31	0	2,161	0.00%
2020/07/23	0.5	6.35	3	6.39	6.37	-2.5	2,817	-0.09%
2020/07/22	7	6.38	3	6.40	6.39	4	2,900	0.14%
2020/07/21	14	6.31	15	6.36	6.34	-1	2,904	-0.03%
2020/07/20	3	6.28	0	0.00	6.28	3	2,912	0.10%
2020/07/17	9	6.35	0	0.00	6.31	9	2,923	0.31%
2020/07/10	0	0.00	5	6.47	6.40	-5	3,122	-0.16%
2020/07/09	3	6.63	6	6.61	6.57	-3	3,114	-0.10%
2020/07/08	0	0.00	6.6	6.58	6.65	-6.6	3,117	-0.21%
2020/07/07	6	6.53	3	6.57	6.53	3	3,110	0.10%
2020/07/06	3	6.53	10	6.58	6.56	-7	3,153	-0.22%
2020/07/03	3	6.49	13	6.51	6.51	-10	3,160	-0.32%
2020/07/02	3	6.45	2	6.43	6.45	1	3,143	0.03%
2020/07/01	3	6.49	0	0.00	6.45	3	3,119	0.10%
2020/06/30	3	6.49	9	6.54	6.50	-6	3,119	-0.19%
2020/06/29	9	6.44	6	6.48	6.47	3	3,134	0.10%
2020/06/24	18	6.55	6	6.60	6.54	12	3,136	0.38%
2020/06/23	22	6.56	6	6.59	6.59	16	3,153	0.51%
2020/06/22	6	6.60	12	6.64	6.59	-6	3,167	-0.19%
2020/06/18	6	6.55	5	6.59	6.49	1	3,187	0.03%
2020/06/17	11	6.57	16	6.61	6.55	-5	3,192	-0.16%
2020/06/16	4	6.52	1	6.57	6.59	3	3,225	0.09%
2020/06/15	0	0.00	5	6.34	6.42	-5	3,290	-0.15%
2020/06/12	5	6.41	13	6.40	6.42	-8	3,323	-0.24%
2020/06/11	2	6.55	0	0.00	6.54	2	3,348	0.06%
2020/06/08	5	6.95	0	0.00	6.85	5	3,438	0.15%
2020/06/05	0	0.00	5	6.81	6.85	-5	3,400	-0.15%
2020/06/03	0	0.00	12	6.64	6.61	-12	3,330	-0.36%
2020/06/02	2	6.55	0	0.00	6.58	2	3,318	0.06%
2020/06/01	0	0.00	2	6.59	6.59	-2	3,311	-0.06%
2020/05/29	4	6.50	2	6.55	6.50	2	3,313	0.06%
2020/05/21	18	6.79	26.5	6.76	6.83	-8.5	3,236	-0.26%
2020/05/15	12	6.32	0	0.00	6.32	12	3,201	0.37%
2020/05/14	0	0.00	17	6.47	6.39	-17	3,195	-0.53%
2020/05/12	12	6.29	0	0.00	6.31	12	3,173	0.38%
2020/05/08	5	6.38	0	0.00	6.37	5	3,119	0.16%
2020/05/07	0	0.00	4	6.38	6.38	-4	3,107	-0.13%
2020/05/06	0	0.00	4	6.37	6.36	-4	3,106	-0.13%
2020/05/05	18	6.47	2	6.62	6.43	16	3,090	0.52%
2020/05/04	2	6.56	2	6.62	6.57	0	3,036	0.00%
2020/04/30	7	6.72	33	6.69	6.77	-26	2,983	-0.87%
2020/04/29	12	6.74	38	6.64	6.79	-26	2,847	-0.91%
2020/04/28	3	6.25	32	6.21	6.25	-29	2,604	-1.11%
2020/04/27	23	5.57	5	5.55	5.69	18	2,507	0.72%
2020/04/20	2	5.41	0	0.00	5.45	2	2,367	0.08%
2020/04/17	0	0.00	40	5.48	5.41	-40	2,346	-1.70%
2020/04/16	10	5.43	0	0.00	5.41	10	2,311	0.43%
2020/04/15	0	0.00	3	5.48	5.47	-3	2,279	-0.13%
2020/04/14	0	0.00	6	5.40	5.42	-6	2,146	-0.28%
2020/04/13	8	5.37	3	5.39	5.36	5	2,122	0.24%
2020/04/10	6	5.47	3	5.57	5.50	3	2,095	0.14%
2020/04/09	13	5.40	0	0.00	5.45	13	2,081	0.62%
2020/04/07	3	5.09	6	5.14	5.13	-3	1,994	-0.15%
2020/03/31	3.5	5.07	3	5.10	5.08	0.5	1,968	0.03%
2020/03/30	4	5.03	0.9	5.07	5.09	3.1	1,948	0.16%
2020/03/27	1	5.24	0	0.00	5.18	1	1,934	0.05%
2020/03/26	1.4	5.27	0	0.00	5.25	1.4	1,915	0.07%
2020/03/25	0.7	4.73	0	0.00	5.15	0.7	1,919	0.04%
2020/03/24	0	0.00	3	5.03	4.97	-3	1,886	-0.16%
2020/03/23	1	4.90	0	0.00	4.89	1	1,867	0.05%
2020/03/19	1	4.78	0	0.00	4.73	1	1,814	0.06%
2020/03/18	1.4	4.90	18	5.04	4.96	-16.6	1,726	-0.96%
2020/03/17	31	4.98	18	4.99	4.95	13	1,673	0.78%
2020/03/16	26	5.40	81	5.50	5.20	-55	1,616	-3.40%
2020/03/13	0	0.00	29	5.74	5.68	-29	1,559	-1.86%
2020/03/12	29	6.26	24	6.20	6.19	5	1,480	0.34%
2020/03/11	6	6.58	3	6.65	6.55	3	1,429	0.21%
2020/03/10	3	6.46	3	6.58	6.63	0	1,424	0.00%
2020/03/09	10	6.63	6	6.64	6.58	4	1,399	0.28%
2020/03/06	3	6.82	0	0.00	6.81	3	1,388	0.22%
2020/03/05	0	0.00	3	6.90	6.90	-3	1,435	-0.21%
2020/03/04	0	0.00	10	6.69	6.86	-10	1,474	-0.68%
2020/03/03	3	6.80	5	6.80	6.78	-2	1,473	-0.14%
2020/03/02	0	0.00	3	6.78	6.77	-3	1,476	-0.20%
2020/02/27	6	6.93	0	0.00	6.93	6	1,465	0.41%
2020/02/26	0.1	6.85	0	0.00	6.85	0.1	1,428	0.00%
2020/02/25	0	0.00	9	6.89	6.91	-9	1,418	-0.63%
2020/02/24	14	6.99	2	6.98	6.94	12	1,416	0.85%
2020/02/21	3	7.11	0	0.00	7.09	3	1,409	0.21%
2020/02/20	9	7.19	1	7.16	7.14	8	1,411	0.57%
2020/02/19	1	7.07	1	7.16	7.21	0	1,463	0.00%
2020/02/18	4	6.98	6	6.75	6.99	-2	1,442	-0.14%
2020/02/13	0	0.00	14	6.61	6.60	-14	1,418	-0.99%
2020/02/11	2	6.53	0	0.00	6.47	2	1,415	0.14%
2020/02/07	4	6.60	0	0.00	6.58	4	1,400	0.29%
2020/02/06	0	0.00	0.6	6.63	6.68	-0.6	1,384	-0.04%
2020/01/31	1	6.73	0	0.00	6.77	1	1,323	0.08%
2020/01/30	3	6.78	0	0.00	6.67	3	1,298	0.23%
2020/01/20	1	7.18	0	0.00	7.18	1	1,228	0.08%
2020/01/16	0	0.00	0.2	7.22	7.27	-0.2	1,205	-0.01%
2020/01/14	1	7.25	0	0.00	7.22	1	1,213	0.08%
2020/01/13	0	0.00	0.8	7.20	7.22	-0.8	1,214	-0.06%
2020/01/09	0	0.00	0.1	7.18	7.22	-0.1	1,219	-0.01%
2020/01/02	1	7.28	0	0.00	7.28	1	1,282	0.08%
2019/12/30	2	7.19	0	0.00	7.20	2	1,267	0.16%
2019/12/27	10	7.21	0	0.00	7.20	10	1,283	0.78%
2019/12/25	0	0.00	3	7.23	7.24	-3	1,294	-0.23%
2019/12/18	0	0.00	3.5	7.32	7.37	-3.5	1,312	-0.27%
2019/12/11	1	7.30	0	0.00	7.28	1	1,324	0.08%
2019/12/02	0	0.00	5	7.38	7.52	-5	1,310	-0.38%
2019/11/27	0	0.00	10	7.07	7.10	-10	1,206	-0.83%
2019/11/26	0	0.00	7	7.06	7.05	-7	1,203	-0.58%
2019/11/21	0.6	7.00	0	0.00	7.02	0.6	1,193	0.05%
2019/11/19	11	7.03	0	0.00	7.02	11	1,182	0.93%
2019/11/18	13	7.01	0.6	7.02	7.07	12.4	1,194	1.03%
2019/11/14	0	0.00	10	7.39	7.33	-10	1,134	-0.88%
2019/11/06	17	7.59	17	7.57	7.57	0	1,231	0.00%
2019/11/04	2	7.60	0	0.00	7.59	2	1,248	0.16%
2019/11/01	2	7.56	2	7.61	7.59	0	1,267	0.00%
2019/10/31	3	7.59	20	7.61	7.58	-17	1,292	-1.32%
2019/10/30	3	7.62	0	0.00	7.60	3	1,300	0.23%
2019/10/24	0	0.00	1	7.73	7.73	-1	1,377	-0.07%
2019/10/17	0	0.00	1	7.68	7.63	-1	1,805	-0.06%
2019/10/16	5	7.60	0	0.00	7.61	5	1,918	0.26%
2019/10/15	1	7.56	2	7.52	7.53	-1	2,001	-0.05%
2019/10/14	1	7.49	1.6	7.58	7.60	-0.6	2,088	-0.03%
2019/10/09	10	7.57	0.5	7.47	7.48	9.5	2,077	0.46%
2019/10/07	0	0.00	11	7.68	7.65	-11	2,127	-0.52%
2019/09/18	0	0.00	5	7.95	8.00	-5	2,360	-0.21%
2019/09/11	0	0.00	0.1	7.91	7.96	-0.1	2,389	0.00%
2019/09/09	1	8.00	0	0.00	8.01	1	2,410	0.04%
2019/09/05	0	0.00	1	8.03	8.04	-1	2,440	-0.04%
2019/09/03	0	0.00	11	8.04	8.04	-11	2,436	-0.45%
2019/08/30	11	7.93	1	7.99	7.96	10	2,441	0.41%
2019/08/26	1	7.90	48	7.89	7.88	-47	2,448	-1.92%
2019/08/21	11	7.96	5	7.97	8.00	6	2,453	0.24%
2019/08/20	0	0.00	6	7.96	7.97	-6	2,434	-0.25%
2019/08/19	4	8.05	0	0.00	8.04	4	2,408	0.17%
2019/08/15	1	7.85	0	0.00	7.90	1	2,386	0.04%
2019/08/06	2	8.17	0	0.00	8.37	2	2,422	0.08%
2019/07/30	8	8.88	0.2	8.80	8.86	7.8	2,385	0.33%
2019/07/29	4	8.86	0	0.00	8.88	4	2,376	0.17%
2019/07/24	5	8.83	0	0.00	8.90	5	2,326	0.21%
2019/07/23	25	9.10	0	0.00	8.98	25	2,286	1.09%
2019/07/22	5	9.13	0	0.00	9.16	5	2,207	0.23%
2019/07/18	10	9.10	0	0.00	9.01	10	1,940	0.52%
2019/07/17	0	0.00	2	8.80	9.00	-2	1,826	-0.11%
2019/07/16	0	0.00	2	8.92	8.89	-2	1,783	-0.11%
2019/07/15	5	8.69	0	0.00	8.68	5	1,710	0.29%
2019/07/11	0	0.00	15	8.71	8.72	-15	1,722	-0.87%
2019/07/05	5	8.52	5	8.70	8.51	0	1,706	0.00%
2019/07/04	1	8.48	1	8.30	8.54	0	1,629	0.00%
2019/07/02	10	8.21	0	0.00	8.20	10	1,536	0.65%
2019/06/28	1	8.14	8	8.16	8.16	-7	1,535	-0.46%
2019/06/27	0	0.00	0.5	8.09	8.14	-0.5	1,542	-0.03%
2019/06/21	1	8.24	0	0.00	8.15	1	1,585	0.06%
2019/06/17	8	8.11	25	8.11	8.08	-17	1,586	-1.07%
2019/06/13	1	7.99	0	0.00	7.98	1	1,571	0.06%
2019/06/05	0	0.00	0.4	7.95	8.00	-0.4	1,617	-0.02%
2019/05/23	0	0.00	95	8.05	8.06	-95	1,881	-5.05%
2019/05/22	0	0.00	9	8.20	8.20	-9	1,899	-0.47%
2019/05/17	1	7.99	0	0.00	7.96	1	1,875	0.05%
2019/05/15	5	8.31	0	0.00	8.30	5	1,768	0.28%
2019/05/14	0	0.00	10	8.30	8.30	-10	1,757	-0.57%
2019/05/07	1	8.76	0	0.00	8.70	1	1,759	0.06%
2019/05/06	21	8.78	0	0.00	8.74	21	1,741	1.21%
2019/05/03	10	8.95	0	0.00	8.90	10	1,735	0.58%
2019/04/30	2	8.73	2	8.80	8.77	0	1,718	0.00%
2019/04/23	0	0.00	1	8.86	8.90	-1	1,724	-0.06%
2019/04/22	0	0.00	50	8.98	8.93	-50	1,732	-2.89%
2019/04/18	13	8.86	0	0.00	8.81	13	1,685	0.77%
2019/04/17	25	8.81	0	8.85	8.90	25	1,683	1.49%
2019/04/16	0	0.00	3	8.81	8.82	-3	1,650	-0.18%
2019/04/12	2	8.74	0	0.00	8.73	2	1,626	0.12%
2019/04/11	0	0.00	11	8.80	8.75	-11	1,619	-0.68%
2019/04/10	0	0.00	1	8.67	8.68	-1	1,614	-0.06%
2019/04/03	1.2	8.62	0	0.00	8.64	1.2	1,659	0.07%
2019/03/25	2	8.69	0	0.00	8.66	2	1,799	0.11%
2019/03/22	0	0.00	10	8.85	8.84	-10	1,906	-0.52%
2019/03/19	0	0.00	0.1	8.78	8.82	-0.1	1,968	0.00%
2019/03/18	0	0.00	27	8.81	8.82	-27	1,990	-1.36%
2019/03/15	0	0.00	8	8.86	8.80	-8	1,996	-0.40%
2019/03/11	0	0.00	10	8.96	8.97	-10	2,084	-0.48%
2019/03/06	2	9.13	0	0.00	9.10	2	2,280	0.09%
2019/02/26	1	9.17	2	9.21	9.19	-1	2,388	-0.04%
2019/02/25	0	0.00	2.1	9.08	9.12	-2.1	2,357	-0.09%
2019/02/22	0	0.00	1	9.00	8.95	-1	2,319	-0.04%
2019/02/21	0	0.00	2	8.89	8.95	-2	2,249	-0.09%
2019/02/20	14	8.85	46	8.83	8.85	-32	2,242	-1.43%
2019/02/19	0	0.00	1	8.88	8.86	-1	2,267	-0.04%
2019/02/18	0	0.00	1	8.85	8.86	-1	2,271	-0.04%
2019/02/14	1	8.82	0	0.00	8.82	1	2,299	0.04%
2019/01/25	0	0.00	2	8.95	8.96	-2	2,446	-0.08%
2019/01/21	0	0.00	1	8.90	8.88	-1	2,596	-0.04%
2019/01/15	2	8.71	0	0.00	8.75	2	2,710	0.07%
2019/01/14	1	8.80	0	0.00	8.68	1	2,796	0.04%
2019/01/10	4	8.87	0	0.00	8.86	4	3,017	0.13%
2019/01/09	0	0.00	7	8.86	8.87	-7	3,031	-0.23%
2019/01/04	5	8.56	0	0.00	8.60	5	3,150	0.16%
2018/12/28	0	0.00	2	8.82	8.80	-2	3,215	-0.06%
2018/12/27	2	8.75	0	0.00	8.75	2	3,225	0.06%
2018/12/26	5	8.78	0	0.00	8.66	5	3,187	0.16%
2018/12/25	0	0.00	0.7	8.72	8.72	-0.7	3,179	-0.02%
2018/12/22	25	9.01	0	0.00	8.99	25	3,154	0.79%
2018/12/20	32	9.17	28	9.33	9.12	4	3,201	0.12%
2018/12/19	8	9.24	10	9.30	9.30	-2	3,175	-0.06%
2018/12/18	27	9.22	10	9.30	9.21	17	3,158	0.54%
2018/12/17	19	9.23	35	9.17	9.41	-16	3,083	-0.52%
2018/12/14	5	8.97	0	0.00	8.99	5	2,956	0.17%
2018/12/13	10	9.03	1	9.03	9.00	9	2,963	0.30%
2018/12/12	5	8.93	5	9.00	8.93	0	2,917	0.00%
2018/12/11	11	8.86	0	0.00	8.93	11	2,884	0.38%
2018/12/10	0	0.00	5	8.86	8.68	-5	2,871	-0.17%
2018/12/05	5	9.00	0	0.00	9.00	5	2,831	0.18%
2018/12/04	14	9.09	24.7	9.09	9.06	-10.7	2,838	-0.38%
2018/12/03	5	8.95	7.1	9.00	9.00	-2.1	2,786	-0.08%
2018/11/29	10	9.03	0	0.00	8.94	10	2,650	0.38%
2018/11/28	5	9.18	0	0.00	9.19	5	2,597	0.19%
2018/11/27	0	0.00	6	8.93	9.00	-6	2,525	-0.24%
2018/11/26	0	0.00	5	8.69	8.63	-5	2,460	-0.20%
2018/11/22	0	0.00	11	8.66	8.48	-11	2,410	-0.46%
2018/11/16	0	0.00	1	8.40	8.40	-1	2,412	-0.04%
2018/11/14	1	8.30	1	8.30	8.30	0	2,425	0.00%
2018/11/07	0	0.00	0	8.34	8.36	0	2,500	0.00%
2018/11/06	6	8.33	104	8.30	8.38	-98	2,614	-3.75%	大賣/
2018/11/02	109	8.50	1	8.52	8.45	108	2,611	4.14%	大買/鉅額交易
2018/11/01	11	8.49	0	0.00	8.55	11	2,600	0.42%
2018/10/31	0	0.00	5	8.38	8.54	-5	2,594	-0.19%
2018/10/30	6	8.12	0	0.00	8.30	6	2,581	0.23%
2018/10/29	0	0.00	5	8.03	8.09	-5	2,535	-0.20%
2018/10/26	5	8.60	0	0.00	8.35	5	2,524	0.20%
2018/10/25	1	8.40	90	8.44	8.38	-89	2,524	-3.52%
2018/10/23	0	0.00	10	8.75	8.66	-10	2,480	-0.40%
2018/10/22	10	8.71	0	0.00	8.90	10	2,451	0.41%
2018/10/19	0	0.00	11	8.63	8.72	-11	2,364	-0.47%
2018/10/18	0	0.00	5	8.35	8.37	-5	2,252	-0.22%
2018/10/17	0	0.00	2	7.61	7.61	-2	2,183	-0.09%
2018/10/15	0	0.00	1	7.55	7.56	-1	2,216	-0.05%
2018/10/12	6	7.28	6	7.48	7.43	0	2,212	0.00%
2018/10/11	23	7.80	25	7.94	7.58	-2	2,146	-0.09%
2018/10/05	10	8.40	0	0.00	8.45	10	2,080	0.48%
2018/10/04	5	8.54	0	0.00	8.51	5	2,074	0.24%
2018/10/03	1	8.59	0	0.00	8.59	1	2,073	0.05%
2018/10/02	6.3	8.65	0	0.00	8.62	6.3	2,084	0.30%
2018/09/28	0	0.00	20	8.84	8.73	-20	2,149	-0.93%
2018/09/27	0	0.00	5	8.75	8.82	-5	2,140	-0.23%
2018/09/26	0	0.00	1	8.67	8.65	-1	2,083	-0.05%
2018/09/17	0	0.00	6	8.72	8.75	-6	2,391	-0.25%
2018/09/14	10	8.79	1	8.65	8.82	9	2,426	0.37%
2018/09/13	1	8.56	0	0.00	8.59	1	2,445	0.04%
2018/09/12	1	8.58	1	8.68	8.55	0	2,468	0.00%
2018/09/10	0	0.00	12	8.50	8.45	-12	2,504	-0.48%
2018/09/07	0	0.00	10	8.57	8.60	-10	2,537	-0.39%
2018/09/06	6	8.59	0	0.00	8.56	6	2,577	0.23%
2018/09/05	8.5	8.63	0	0.00	8.64	8.5	2,678	0.32%
2018/09/04	7	8.66	0	0.00	8.68	7	2,828	0.25%
2018/09/03	1.7	8.71	0	0.00	8.76	1.7	2,846	0.06%
2018/08/31	0	0.00	14.5	8.80	8.84	-14.5	2,925	-0.50%
2018/08/30	4	8.86	0	0.00	8.85	4	3,013	0.13%
2018/08/29	10	8.94	0	0.00	8.91	10	3,118	0.32%
2018/08/28	0	0.00	34	8.88	8.88	-34	3,159	-1.08%
2018/08/24	0	0.00	10	8.85	8.85	-10	3,323	-0.30%
2018/08/23	0	0.00	13	8.98	8.96	-13	3,417	-0.38%
2018/08/22	0	0.00	5	8.76	8.79	-5	3,439	-0.15%
2018/08/21	5	8.69	11	8.69	8.69	-6	3,508	-0.17%
2018/08/20	1	8.54	1	8.56	8.57	0	3,630	0.00%
2018/08/17	12	8.36	9	8.47	8.36	3	3,600	0.08%
2018/08/16	19	8.39	10	8.44	8.41	9	3,620	0.25%
2018/08/15	26	8.67	30	8.58	8.50	-4	3,623	-0.11%
2018/08/14	11	8.57	20	8.56	8.63	-9	3,676	-0.24%
2018/08/13	11	8.75	0	0.00	8.62	11	3,732	0.29%
2018/08/10	7	9.11	21	9.09	9.08	-14	3,700	-0.38%
2018/08/06	5	9.25	2	9.33	9.27	3	4,153	0.07%
2018/08/03	0	0.00	5	9.14	9.20	-5	4,146	-0.12%
2018/08/02	2	9.25	2	9.22	9.13	0	4,165	0.00%
2018/08/01	0	0.00	1	9.31	9.28	-1	4,198	-0.02%
2018/07/31	1	9.15	0	0.00	9.18	1	4,209	0.02%
2018/07/30	2	9.25	0	0.00	9.14	2	4,315	0.05%
2018/07/27	2	9.20	0.3	9.17	9.19	1.7	4,328	0.04%
2018/07/26	0	0.00	9	9.25	9.28	-9	4,339	-0.21%
2018/07/25	0	0.00	2	9.28	9.23	-2	4,403	-0.05%
2018/07/24	0	0.00	2	9.28	9.38	-2	4,492	-0.04%
2018/07/23	0.5	9.08	33	9.15	9.11	-32.6	4,512	-0.72%
2018/07/20	0.6	9.12	3	9.15	9.14	-2.5	4,520	-0.05%
2018/07/17	0	0.00	3	9.02	9.01	-3	4,532	-0.07%
2018/07/13	0	0.00	2	8.96	8.97	-2	4,552	-0.04%
2018/07/12	1	9.02	10	9.01	8.94	-9	4,549	-0.20%
2018/07/10	0	0.00	3	8.83	8.93	-3	4,565	-0.07%
2018/07/09	1	8.76	39	8.77	8.78	-38	4,625	-0.82%
2018/07/06	27	8.68	0	0.00	8.73	27	4,603	0.59%
2018/07/05	2	8.79	0	0.00	8.79	2	4,609	0.04%
2018/07/02	0	0.00	30	9.11	9.10	-30	4,596	-0.65%
2018/06/29	0	0.00	6	9.02	9.00	-6	4,592	-0.13%
2018/06/28	12	8.77	0	0.00	8.80	12	4,563	0.26%
2018/06/27	16	9.03	6	9.00	8.98	10	4,560	0.22%
2018/06/26	12	9.15	0	0.00	9.22	12	4,471	0.27%
2018/06/25	8	9.43	0	0.00	9.33	8	4,410	0.18%
2018/06/22	5	9.51	0	0.00	9.47	5	4,403	0.11%
2018/06/21	4	9.66	0	0.00	9.55	4	4,389	0.09%
2018/06/20	5.3	9.81	0	0.00	9.69	5.3	4,411	0.12%
2018/06/14	4	9.92	0	0.00	9.89	4	4,375	0.09%
2018/06/13	10	9.92	0	0.00	9.79	10	4,379	0.23%
2018/06/12	0	0.00	14	9.75	9.88	-14	4,309	-0.32%
2018/06/11	0	0.00	16	9.55	9.61	-16	4,184	-0.38%
2018/06/08	2	9.64	27	9.61	9.60	-25	4,190	-0.60%
2018/06/07	0	0.00	23	9.61	9.66	-23	4,138	-0.56%
2018/06/06	134	9.44	0	0.00	9.45	134	4,193	3.20%	大買/鉅額交易
2018/06/05	5	9.40	0	0.00	9.42	5	4,160	0.12%
2018/06/04	1	9.39	0	0.00	9.42	1	4,124	0.02%
2018/05/31	0	0.00	1	9.45	9.49	-1	4,053	-0.02%
2018/05/30	6	9.40	0	0.00	9.42	6	4,056	0.15%
2018/05/29	10	9.57	0	0.00	9.48	10	4,162	0.24%
2018/05/28	0	0.00	15	9.70	9.75	-15	4,399	-0.34%
2018/05/22	0	0.00	7.5	9.40	9.42	-7.5	4,581	-0.16%
2018/05/21	6	9.20	0	0.00	9.19	6	4,567	0.13%
2018/05/18	7	9.20	0	0.00	9.17	7	4,578	0.15%
2018/05/17	6	9.34	0	0.00	9.29	6	4,805	0.12%
2018/05/15	1	9.65	0	0.00	9.62	1	4,955	0.02%
2018/05/14	61	9.66	50	9.79	9.61	11	5,161	0.21%
2018/05/10	3	10.40	0.9	10.30	10.35	2.1	4,924	0.04%
2018/05/08	5	10.40	3	10.50	10.40	2	4,930	0.04%
2018/05/07	2	10.50	8	10.61	10.40	-6	4,948	-0.12%
2018/05/02	0	0.00	23.4	10.35	10.30	-23.4	4,933	-0.47%
2018/04/30	50	10.40	10	10.32	10.30	40	5,019	0.80%
2018/04/27	8	10.05	0	0.00	10.05	8	4,992	0.16%
2018/04/26	3	10.10	5	10.26	10.05	-2	5,030	-0.04%
2018/04/25	3	10.05	50	10.10	10.05	-47	5,063	-0.93%
2018/04/20	13	10.40	8.3	10.40	10.35	4.7	5,191	0.09%
2018/04/19	52	10.50	2	10.48	10.45	50	5,241	0.95%
2018/04/18	15	10.40	2	10.40	10.35	13	5,258	0.25%
2018/04/10	0	0.00	14	10.37	10.35	-14	5,963	-0.23%
2018/04/09	6	10.35	13	10.36	10.35	-7	6,390	-0.11%
2018/04/03	3	10.35	3.7	10.40	10.40	-0.7	7,280	-0.01%
2018/03/30	3	10.55	0	0.00	10.45	3	7,564	0.04%
2018/03/29	1	10.40	0	0.00	10.40	1	7,572	0.01%
2018/03/21	3	10.87	0	0.00	10.80	3	7,638	0.04%
2018/03/20	4	10.93	1	10.90	10.90	3	7,639	0.04%
2018/03/19	0	0.00	10	11.05	10.95	-10	7,698	-0.13%
2018/03/15	15	10.90	0	0.00	10.85	15	7,682	0.20%
2018/03/14	10	10.90	0	0.00	10.95	10	7,727	0.13%
2018/03/13	5	11.05	0	0.00	11.05	5	7,792	0.06%
2018/03/12	0	0.00	75.7	11.09	11.20	-75.7	7,844	-0.97%
2018/03/05	5	10.95	0	0.00	10.90	5	8,755	0.06%
2018/03/02	25	11.14	0	0.00	11.05	25	8,747	0.29%
2018/03/01	5	11.05	33	11.07	11.30	-28	8,897	-0.31%
2018/02/27	0	0.00	43	10.53	10.40	-43	8,617	-0.50%
2018/02/26	0	0.00	0.9	10.10	10.15	-0.9	8,471	-0.01%
2018/02/22	10	10.20	0	0.00	10.15	10	8,455	0.12%
2018/02/21	3	10.13	10	10.00	10.15	-7	8,486	-0.08%
2018/02/12	11	9.87	0	0.00	9.82	11	8,456	0.13%
2018/02/09	38	9.55	0	0.00	9.80	38	8,411	0.45%
2018/02/08	48	10.28	0	0.00	10.20	48	8,147	0.59%
2018/02/07	8	10.66	0	0.00	10.55	8	8,001	0.10%
2018/02/06	20.3	10.83	4	10.55	10.60	16.3	7,923	0.21%
2018/02/02	10	11.58	10	11.55	11.55	0	7,902	0.00%
2018/01/31	0	0.00	1	11.55	11.60	-1	7,987	-0.01%
2018/01/30	5	11.55	1	11.55	11.60	4	7,993	0.05%
2018/01/29	0.3	11.60	0	0.00	11.70	0.3	8,041	0.00%
2018/01/25	5	11.72	0.7	11.70	11.70	4.3	8,245	0.05%
2018/01/24	6	11.82	7	11.90	11.90	-1	8,221	-0.01%
2018/01/23	5	11.60	0	0.00	11.60	5	8,132	0.06%
2018/01/22	5	11.75	0	0.00	11.75	5	8,333	0.06%
2018/01/19	5	11.80	0	0.00	11.80	5	8,295	0.06%
2018/01/18	3	11.90	3	12.05	11.90	0	8,265	0.00%
2018/01/17	5	11.88	1	11.95	11.90	4	8,348	0.05%
2018/01/16	0.6	11.90	1	11.95	11.95	-0.4	8,434	0.00%
2018/01/15	0	0.00	4	12.06	12.00	-4	8,478	-0.05%
2018/01/12	6	11.96	0	0.00	12.00	6	8,499	0.07%
2018/01/11	0	0.00	5.1	12.00	11.90	-5.1	8,509	-0.06%
2018/01/10	36.3	12.00	0	0.00	12.00	36.3	8,512	0.43%
2018/01/09	3	12.20	0	0.00	12.20	3	8,468	0.04%
2018/01/08	0	0.00	10	12.35	12.35	-10	8,440	-0.12%
2018/01/05	1.2	12.30	16	12.36	12.30	-14.8	8,333	-0.18%
2018/01/03	32	12.28	4	12.40	12.15	28	8,162	0.34%
2018/01/02	31	12.32	24	12.32	12.40	7	8,047	0.09%