陽明 (2609)-元大-楊梅券商分點個股進出

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
78.7
漲跌
▼0.2
漲幅
-0.25%
成交量
51,991張
產業
上市航運類股
3541人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

陽明 (2609)籌碼相關－元大-楊梅券商分點個股進出

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-楊梅券商分點個股進出
元大-楊梅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	38.1	79.34	28.6	79.04	78.70	9.5	64,761	0.01%
2024/12/16	66.2	79.58	27.3	79.31	78.90	38.9	64,283	0.06%
2024/12/13	136.5	80.51	84.2	80.70	80.40	52.4	62,876	0.08%	大買/
2024/12/12	58.6	79.08	26	78.93	78.60	32.6	61,547	0.05%
2024/12/11	141.4	80.46	50.2	79.90	79.20	91.1	60,937	0.15%	大買/
2024/12/10	132.8	81.66	61	81.14	80.50	71.8	60,168	0.12%	大買/
2024/12/09	86.7	80.96	274.9	81.09	83.00	-188.2	58,617	-0.32%	大賣/鉅額交易
2024/12/06	8	75.85	8.1	75.77	75.60	0	55,342	0.00%
2024/12/05	7	75.13	10.6	75.14	74.70	-3.6	55,161	-0.01%
2024/12/04	14.3	75.60	8	75.60	75.90	6.3	55,117	0.01%
2024/12/03	14.5	75.45	17.3	75.60	75.70	-2.8	55,054	-0.01%
2024/12/02	32.3	75.08	55.7	74.64	74.30	-23.5	54,654	-0.04%
2024/11/29	42.3	73.30	33.2	73.41	73.20	9.1	54,427	0.02%
2024/11/28	72.6	72.61	156.1	72.46	72.50	-83.5	53,943	-0.15%	大賣/
2024/11/27	117.4	72.54	40.5	72.16	71.70	77	53,425	0.14%	大買/
2024/11/26	39.4	76.44	42.3	76.25	76.20	-2.9	51,952	-0.01%
2024/11/25	76.8	76.61	58.3	76.57	76.50	18.5	51,868	0.04%
2024/11/22	102	77.52	62.5	77.65	77.50	39.5	50,914	0.08%	大買/
2024/11/21	140	78.77	142.3	78.93	79.30	-2.3	49,840	0.00%	大買/大賣/
2024/11/20	103	76.45	293	77.30	77.10	-190.1	47,911	-0.40%	大買/大賣/鉅額交易
2024/11/19	50.2	74.03	138.4	74.09	74.70	-88.2	45,259	-0.19%	大賣/
2024/11/18	34.1	72.43	33	72.60	72.10	1.1	44,245	0.00%
2024/11/15	57.8	72.57	77.4	72.27	72.20	-19.6	43,790	-0.04%
2024/11/14	48.1	71.36	24	71.52	70.80	24	43,333	0.06%
2024/11/13	170.2	72.27	44.1	71.67	71.30	126.1	43,608	0.29%	大買/鉅額交易
2024/11/12	84.9	72.67	76.5	72.76	72.10	8.3	43,460	0.02%
2024/11/11	45.1	71.28	27	71.23	71.80	18.1	42,627	0.04%
2024/11/08	40	71.89	106.8	71.74	71.50	-66.8	42,920	-0.16%	大賣/
2024/11/07	42.2	69.43	17.3	69.57	69.70	24.9	42,580	0.06%
2024/11/06	26.2	70.56	17.4	70.35	70.80	8.8	42,602	0.02%
2024/11/05	49.4	70.36	85.6	70.70	70.70	-36.3	42,786	-0.08%
2024/11/04	76.8	69.22	58	68.45	68.10	18.8	42,648	0.04%
2024/11/01	20	68.80	83.7	68.73	70.00	-63.7	42,594	-0.15%
2024/10/30	4.1	66.93	11.1	66.61	66.40	-7	42,286	-0.02%
2024/10/29	8.4	66.37	0	0.00	66.20	8.4	42,605	0.02%
2024/10/28	23.1	67.95	11.1	68.17	68.10	12	42,856	0.03%
2024/10/25	20	67.87	16.4	67.78	67.80	3.6	43,058	0.01%
2024/10/24	15.3	67.38	16	67.84	67.30	-0.8	43,163	0.00%
2024/10/23	14.2	68.30	25.9	68.30	68.50	-11.7	43,207	-0.03%
2024/10/22	36.1	68.06	47.3	68.04	67.80	-11.2	43,583	-0.03%
2024/10/21	42.1	67.64	74.1	67.57	68.40	-32.1	43,713	-0.07%
2024/10/18	27.5	65.78	21.3	66.02	65.90	6.3	43,601	0.01%
2024/10/17	25.1	65.24	34.3	65.30	65.50	-9.2	43,452	-0.02%
2024/10/16	8.2	63.54	13.1	63.27	63.70	-4.9	43,457	-0.01%
2024/10/15	12.1	63.37	8	63.38	63.10	4.1	43,630	0.01%
2024/10/14	4.1	63.30	2.1	63.40	63.30	2.1	44,213	0.00%
2024/10/11	15.4	63.07	31	63.48	62.80	-15.6	44,576	-0.03%
2024/10/09	20.6	62.62	18	62.69	62.50	2.6	44,650	0.01%
2024/10/08	15.2	64.37	44	64.01	63.50	-28.8	44,723	-0.06%
2024/10/07	22.2	63.58	18	63.51	64.10	4.2	45,386	0.01%
2024/10/04	132	64.42	39.2	64.46	64.10	92.8	46,296	0.20%	大買/
2024/10/01	53.6	70.52	99.6	70.52	70.50	-46	45,420	-0.10%
2024/09/30	77.3	69.38	48.2	70.13	69.00	29.1	45,132	0.06%
2024/09/27	52	72.45	95.4	72.53	72.90	-43.4	44,635	-0.10%
2024/09/26	202.8	73.01	266.8	72.54	70.90	-64	43,684	-0.15%	大買/大賣/
2024/09/25	130.2	68.74	141.7	69.05	70.40	-11.5	41,313	-0.03%	大買/大賣/
2024/09/24	147.4	67.30	170.6	67.36	67.60	-23.3	39,564	-0.06%	大買/大賣/
2024/09/23	12.3	64.33	15.2	64.01	64.50	-2.9	37,671	-0.01%
2024/09/20	19	63.61	23	63.56	63.60	-4	38,079	-0.01%
2024/09/19	14.1	63.06	36.4	63.02	63.40	-22.3	38,812	-0.06%
2024/09/18	2	62.90	10.8	62.75	62.60	-8.7	39,497	-0.02%
2024/09/16	28.1	61.66	7	61.69	61.70	21.1	41,761	0.05%
2024/09/13	8.1	62.09	9.5	62.34	62.40	-1.4	42,555	0.00%
2024/09/12	2	62.10	14.2	62.18	62.00	-12.2	43,986	-0.03%
2024/09/11	6	61.02	4.1	61.12	61.30	1.9	44,485	0.00%
2024/09/10	14.3	60.53	4	59.90	59.80	10.3	45,909	0.02%
2024/09/09	21.1	60.61	7	60.70	60.60	14.1	48,201	0.03%
2024/09/06	6	61.92	7.1	62.01	62.10	-1.1	50,370	0.00%
2024/09/05	3.1	61.99	6.3	61.97	61.50	-3.2	54,137	-0.01%
2024/09/04	20.8	60.16	13.2	60.28	60.70	7.6	59,230	0.01%
2024/09/03	4.1	62.36	2	62.30	61.80	2.1	62,553	0.00%
2024/09/02	16.1	62.87	2	64.19	62.30	14.1	67,649	0.02%
2024/08/30	11.1	63.99	11.2	64.02	64.50	-0.1	71,442	0.00%
2024/08/29	3.2	62.64	0.1	62.90	62.90	3.1	72,503	0.00%
2024/08/28	3	62.80	2	62.63	62.60	1	75,295	0.00%
2024/08/27	37.7	63.09	21	62.60	62.70	16.7	80,365	0.02%
2024/08/26	12	64.78	19	64.95	64.20	-7	80,319	-0.01%
2024/08/23	6.1	63.68	8	63.70	63.60	-1.9	80,354	0.00%
2024/08/22	0	63.60	1	64.00	63.70	-1	80,874	0.00%
2024/08/21	3	64.17	11	63.89	63.70	-8	81,654	-0.01%
2024/08/20	30.1	63.96	5.1	64.35	63.70	25	81,682	0.03%
2024/08/19	11	63.86	7	63.77	63.70	4	81,476	0.00%
2024/08/16	37	64.05	37.8	64.16	63.80	-0.7	81,622	0.00%
2024/08/15	20.1	63.50	47.8	63.12	63.80	-27.7	81,353	-0.03%
2024/08/14	15.1	61.89	28	62.03	61.60	-13	80,912	-0.02%
2024/08/13	81.3	62.21	20	61.97	61.80	61.3	81,032	0.08%
2024/08/12	43.3	61.47	112.6	62.82	63.50	-69.3	85,062	-0.08%	大賣/
2024/08/09	52.3	61.69	36.1	62.16	60.80	16.2	87,798	0.02%
2024/08/08	34.3	61.93	10	61.78	61.20	24.3	94,830	0.03%
2024/08/07	45.3	62.28	39	62.77	63.60	6.3	98,810	0.01%
2024/08/06	44.2	62.25	36	62.47	61.10	8.2	104,523	0.01%
2024/08/05	50.3	60.73	83.7	60.81	60.00	-33.4	106,461	-0.03%
2024/08/02	37.3	65.15	47.1	65.71	64.10	-9.8	106,869	-0.01%
2024/08/01	11	64.46	36.3	64.78	64.60	-25.3	107,135	-0.02%
2024/07/31	12.3	62.87	16	62.99	63.40	-3.7	107,083	0.00%
2024/07/30	16	61.13	27.3	61.65	62.30	-11.3	107,424	-0.01%
2024/07/29	20	59.80	1	60.60	60.00	19	108,143	0.02%
2024/07/26	16.5	59.70	7.2	59.87	60.30	9.3	109,053	0.01%
2024/07/23	34.3	60.58	26.1	60.32	60.80	8.2	111,862	0.01%
2024/07/22	35.3	58.00	19.1	58.64	58.60	16.2	114,730	0.01%
2024/07/19	31.7	60.48	23	60.37	60.20	8.7	114,172	0.01%
2024/07/18	16.1	61.90	9.3	62.01	61.80	6.8	114,049	0.01%
2024/07/17	20.4	62.24	17	61.91	61.90	3.4	113,909	0.00%
2024/07/16	37.4	63.24	23	63.43	62.40	14.4	114,301	0.01%
2024/07/15	20.4	63.40	69.3	63.00	63.10	-48.9	114,770	-0.04%
2024/07/12	23.4	63.95	16	63.76	64.00	7.4	114,184	0.01%
2024/07/11	26.4	65.53	16	65.62	65.10	10.4	113,780	0.01%
2024/07/10	59.3	66.01	23	65.50	65.10	36.3	113,798	0.03%
2024/07/09	48.2	65.75	42	65.42	65.20	6.2	113,470	0.01%
2024/07/08	173.6	67.53	86.2	67.71	67.50	87.4	112,626	0.08%	大買/
2024/07/05	42.4	72.73	16.4	72.63	72.30	26	111,216	0.02%
2024/07/04	37.4	74.32	25.4	74.60	73.80	12.1	110,779	0.01%
2024/07/03	45.6	75.99	53.1	75.78	74.80	-7.5	110,428	-0.01%
2024/07/02	16.4	73.77	17.5	73.76	74.10	-1.1	109,694	0.00%
2024/07/01	82.7	74.39	66.1	74.66	73.70	16.6	109,279	0.02%
2024/06/28	29.1	74.75	21.2	74.89	74.60	7.9	108,377	0.01%
2024/06/27	46.1	75.73	51.9	75.56	75.20	-5.8	107,922	-0.01%
2024/06/26	33.9	75.59	32.1	75.64	75.00	1.9	107,423	0.00%
2024/06/25	63.8	75.32	69.9	75.60	76.50	-6.1	106,758	-0.01%
2024/06/24	82.4	75.46	66.7	74.75	74.20	15.8	105,780	0.01%
2024/06/21	232.1	77.83	182	76.94	75.90	50.1	105,449	0.05%	大買/大賣/
2024/06/20	58.7	76.42	75.7	76.47	76.70	-17.1	103,009	-0.02%
2024/06/19	136.7	75.88	187.3	75.86	75.00	-50.5	102,277	-0.05%	大買/大賣/
2024/06/18	39	74.11	40.4	74.18	74.10	-1.3	100,961	0.00%
2024/06/17	121.8	74.03	93.1	74.18	73.70	28.7	100,571	0.03%	大買/
2024/06/14	128.1	74.35	140.5	74.33	75.40	-12.4	99,141	-0.01%	大買/大賣/
2024/06/13	212.9	73.29	197.8	72.96	72.40	15.1	97,069	0.02%	大買/大賣/
2024/06/12	268	71.57	264.6	71.08	70.90	3.4	95,585	0.00%	大買/大賣/
2024/06/11	408.5	80.06	324	79.62	74.70	84.5	92,009	0.09%	大買/大賣/
2024/06/07	248.3	83.07	273.4	83.46	82.90	-25	87,019	-0.03%	大買/大賣/
2024/06/06	430	82.79	389.6	83.04	83.70	40.3	83,616	0.05%	大買/大賣/
2024/06/05	358	79.93	376.3	80.73	80.40	-18.4	78,688	-0.02%	大買/大賣/
2024/06/04	91.4	74.84	71.1	75.22	75.70	20.3	75,295	0.03%
2024/06/03	236.8	73.47	239.1	74.20	75.90	-2.3	74,088	0.00%	大買/大賣/
2024/05/31	413.8	75.86	155	76.13	71.50	258.8	71,518	0.36%	大買/大賣/鉅額交易
2024/05/30	14.9	77.61	12.6	78.52	78.30	2.3	66,738	0.00%
2024/05/29	57.3	79.24	36.3	78.42	77.20	21.1	66,931	0.03%
2024/05/28	29	79.65	36.6	79.89	79.50	-7.6	66,688	-0.01%
2024/05/27	46	76.21	76	77.21	78.30	-30	66,564	-0.05%
2024/05/24	7.8	72.95	46.2	73.35	73.50	-38.4	66,061	-0.06%
2024/05/23	11.2	71.83	10	71.55	71.30	1.2	65,927	0.00%
2024/05/22	3.1	72.02	17	71.80	72.00	-13.9	66,285	-0.02%
2024/05/21	7.1	70.64	19.2	70.95	71.40	-12.1	67,030	-0.02%
2024/05/20	15.3	71.85	12.4	71.87	72.50	2.9	67,811	0.00%
2024/05/17	35	71.85	46.2	71.65	71.00	-11.3	67,821	-0.02%
2024/05/16	266.8	73.31	353.9	73.32	74.10	-87.1	67,308	-0.13%	大買/大賣/
2024/05/15	291.4	70.92	324.7	70.91	71.40	-33.3	62,532	-0.05%	大買/大賣/
2024/05/14	456.5	70.37	560.2	71.48	71.30	-103.7	59,266	-0.17%	大買/大賣/鉅額交易
2024/05/13	96.5	66.24	322	66.40	66.60	-225.5	51,583	-0.44%	大賣/鉅額交易
2024/05/10	168.4	58.35	482.7	59.37	60.60	-314.4	47,517	-0.66%	大買/大賣/鉅額交易
2024/05/09	228.1	55.29	280.4	54.75	55.10	-52.3	41,522	-0.13%	大買/大賣/
2024/05/08	85	53.14	70.3	52.90	52.20	14.7	38,724	0.04%
2024/05/07	52.1	52.19	112.6	52.42	52.50	-60.5	37,648	-0.16%	大賣/
2024/05/06	15.3	50.31	18	50.78	50.60	-2.7	36,577	-0.01%
2024/05/03	27.7	50.72	21	50.76	50.40	6.7	36,422	0.02%
2024/05/02	61.4	51.78	56.5	51.43	51.30	4.9	35,869	0.01%
2024/04/30	39.9	52.14	52	52.12	52.20	-12.1	34,907	-0.03%
2024/04/29	153.3	53.97	165.7	53.74	52.90	-12.4	34,260	-0.04%	大買/大賣/
2024/04/26	48	49.56	227.9	50.54	51.80	-179.9	31,859	-0.56%	大賣/鉅額交易
2024/04/25	1	46.75	21.2	46.86	47.10	-20.2	28,881	-0.07%
2024/04/24	6.2	46.50	58	46.69	46.70	-51.9	29,490	-0.18%
2024/04/23	7	45.43	6	45.60	45.85	1	30,084	0.00%
2024/04/22	93.1	46.62	65	46.26	45.60	28.1	31,047	0.09%
2024/04/19	9.1	45.44	81.1	45.26	45.15	-72	31,099	-0.23%
2024/04/18	25.2	43.71	21	43.78	43.80	4.2	31,794	0.01%
2024/04/17	4.2	43.92	10	43.87	43.95	-5.8	32,544	-0.02%
2024/04/16	48.5	44.07	3	43.73	43.80	45.5	35,643	0.13%
2024/04/15	34.2	45.14	46	45.07	45.20	-11.8	38,172	-0.03%
2024/04/12	2	45.20	4	45.21	45.20	-2	39,648	-0.01%
2024/04/11	15.7	45.01	8.1	45.10	45.00	7.6	42,860	0.02%
2024/04/10	5.9	44.68	4	44.64	44.40	1.9	47,471	0.00%
2024/04/09	15.3	45.31	16	45.21	44.95	-0.7	49,252	0.00%
2024/04/08	27.7	43.78	26	43.93	45.10	1.7	51,653	0.00%
2024/04/03	21.6	43.83	14	43.86	43.80	7.6	51,965	0.01%
2024/04/02	7.2	44.10	3	44.42	44.45	4.2	52,810	0.01%
2024/04/01	5.1	44.31	22	44.39	44.30	-17	54,419	-0.03%
2024/03/29	20.3	44.43	26	44.37	44.40	-5.8	57,040	-0.01%
2024/03/28	10.5	44.26	6	44.41	44.10	4.5	61,145	0.01%
2024/03/27	17.5	44.34	0	0.00	44.15	17.5	66,969	0.03%
2024/03/26	45.5	44.63	18	44.51	44.15	27.5	72,282	0.04%
2024/03/25	6.7	45.48	7	45.56	45.60	-0.3	74,413	0.00%
2024/03/22	30.6	45.15	3	45.33	45.15	27.6	78,776	0.03%
2024/03/21	20	45.63	3.5	46.10	45.45	16.5	82,392	0.02%
2024/03/20	19.1	45.11	20	45.30	44.95	-0.9	82,759	0.00%
2024/03/19	5.3	45.52	23	45.67	45.30	-17.8	82,606	-0.02%
2024/03/18	45.5	45.12	18	45.18	45.15	27.5	82,626	0.03%
2024/03/15	31.5	46.14	52	46.99	46.50	-20.5	82,622	-0.02%
2024/03/14	12.2	48.26	5.4	47.70	47.75	6.8	81,884	0.01%
2024/03/13	4.1	49.19	9.2	48.82	48.70	-5.1	81,628	-0.01%
2024/03/12	25	48.93	12	48.86	48.95	13	81,399	0.02%
2024/03/11	52.2	48.28	19	48.50	48.60	33.2	81,293	0.04%
2024/03/08	15.9	47.99	58.2	48.22	47.55	-42.3	81,533	-0.05%
2024/03/07	41	48.16	24.3	48.38	48.00	16.7	81,653	0.02%
2024/03/06	26.2	48.29	14	48.23	48.00	12.2	81,835	0.01%
2024/03/05	7.6	48.96	48.6	49.15	48.60	-41	81,797	-0.05%
2024/03/04	21.8	48.22	13	48.45	48.90	8.8	81,501	0.01%
2024/03/01	65.1	49.05	2.1	49.10	49.15	63.1	81,079	0.08%
2024/02/29	106.5	49.64	46.1	49.67	49.85	60.5	80,766	0.07%	大買/
2024/02/27	67.7	48.78	9	48.78	48.55	58.7	80,194	0.07%
2024/02/26	19.1	49.12	4.1	48.79	48.70	15	79,816	0.02%
2024/02/23	50.6	49.25	75.1	49.79	49.10	-24.6	79,548	-0.03%
2024/02/22	25.5	49.49	41.9	49.83	49.95	-16.4	79,046	-0.02%
2024/02/21	148.7	48.87	8.1	48.98	48.35	140.6	77,991	0.18%	大買/鉅額交易
2024/02/20	97.1	48.17	106.3	48.40	48.15	-9.2	76,991	-0.01%	大賣/
2024/02/19	10.1	46.81	114	47.09	46.90	-103.9	76,623	-0.14%	大賣/鉅額交易
2024/02/16	7.3	47.39	11	47.22	46.90	-3.7	76,622	0.00%
2024/02/15	12.2	46.33	21	46.08	46.65	-8.8	76,927	-0.01%
2024/02/05	11.7	47.53	5	47.55	47.30	6.7	76,416	0.01%
2024/02/02	32.2	48.00	13	47.91	47.75	19.2	76,221	0.03%
2024/02/01	7	48.99	51.5	49.06	49.15	-44.5	75,807	-0.06%
2024/01/31	34.2	48.00	7	48.11	47.85	27.2	75,447	0.04%
2024/01/30	18.2	48.54	6	48.47	48.50	12.2	75,144	0.02%
2024/01/29	10.1	48.83	6	48.79	48.80	4.1	75,025	0.01%
2024/01/26	20	49.05	8.6	48.93	48.90	11.4	74,848	0.02%
2024/01/25	22.1	49.41	52	49.42	49.25	-29.9	74,575	-0.04%
2024/01/24	28	50.12	26	50.07	49.80	2	74,259	0.00%
2024/01/23	52	50.16	53	50.04	49.45	-1	73,968	0.00%
2024/01/22	66.2	49.44	20.5	49.44	49.80	45.7	73,435	0.06%
2024/01/19	51.1	50.63	36.2	50.82	50.90	14.9	72,698	0.02%
2024/01/18	41.2	50.67	54	51.01	51.30	-12.8	72,119	-0.02%
2024/01/17	52.3	50.25	166	50.34	49.75	-113.7	71,254	-0.16%	大賣/鉅額交易
2024/01/16	69.2	51.38	44	51.67	51.10	25.2	70,167	0.04%
2024/01/15	88	52.46	48	52.70	52.20	40	69,052	0.06%
2024/01/12	55	51.00	71.4	51.34	51.80	-16.4	68,101	-0.02%
2024/01/11	59.4	49.51	75.1	49.30	49.30	-15.7	66,573	-0.02%
2024/01/10	273.6	49.17	286.2	49.46	48.80	-12.7	65,947	-0.02%	大買/大賣/
2024/01/09	305.3	52.00	225	52.40	51.70	80.3	62,747	0.13%	大買/大賣/
2024/01/08	100	57.23	85.3	57.11	56.50	14.7	59,929	0.02%
2024/01/05	302.5	57.99	183.6	57.90	58.00	118.9	58,241	0.20%	大買/大賣/鉅額交易
2024/01/04	257.5	56.42	269.4	56.92	57.30	-11.9	54,924	-0.02%	大買/大賣/
2024/01/03	107	54.31	122.6	54.05	54.00	-15.6	50,539	-0.03%	大買/大賣/
2024/01/02	118.2	53.87	123.7	53.99	53.00	-5.5	48,572	-0.01%	大買/大賣/
2023/12/29	39	51.48	22	51.50	51.30	17	46,003	0.04%
2023/12/28	41.1	52.23	39	51.90	51.90	2.1	45,551	0.00%
2023/12/27	201.7	53.35	297.1	53.30	52.60	-95.4	44,588	-0.21%	大買/大賣/
2023/12/26	216.7	52.54	243.6	52.56	52.00	-26.9	43,061	-0.06%	大買/大賣/
2023/12/25	242.9	53.11	162.8	52.75	51.80	80.1	40,417	0.20%	大買/大賣/
2023/12/22	320.4	56.77	343.3	57.13	57.50	-23	36,363	-0.06%	大買/大賣/
2023/12/21	245.8	53.14	325.1	53.36	55.40	-79.4	30,431	-0.26%	大買/大賣/
2023/12/20	116.7	49.47	156.5	49.82	50.40	-39.8	25,050	-0.16%	大買/大賣/
2023/12/19	428	49.36	365.3	49.36	49.30	62.7	22,532	0.28%	大買/大賣/
2023/12/18	173.9	46.64	278.6	47.42	47.85	-104.6	18,279	-0.57%	大買/大賣/鉅額交易
2023/12/15	107	44.08	105	44.19	44.25	2	14,910	0.01%	大買/大賣/
2023/12/14	39	43.16	4.1	42.76	42.75	34.9	14,410	0.24%
2023/12/13	15.1	43.52	6	43.37	43.20	9.1	14,666	0.06%
2023/12/12	24.1	44.72	29	44.66	44.00	-4.9	16,436	-0.03%
2023/12/11	6	44.37	8.1	44.37	44.00	-2.1	16,360	-0.01%
2023/12/08	5	43.84	16	43.76	44.00	-11	16,264	-0.07%
2023/12/07	18	43.99	16.5	43.84	43.70	1.5	16,227	0.01%
2023/12/06	14	44.50	12.4	44.56	44.65	1.7	16,207	0.01%
2023/12/05	41	45.03	42	44.70	44.85	-1	16,069	-0.01%
2023/12/04	95	44.83	57.1	44.94	45.15	37.9	15,536	0.24%
2023/12/01	8.1	43.10	48.2	43.07	43.30	-40.1	14,717	-0.27%
2023/11/30	8.6	42.20	1	42.20	42.00	7.6	14,382	0.05%
2023/11/29	6	42.41	3	42.33	42.55	3	14,303	0.02%
2023/11/28	7	42.46	6	42.40	42.65	1	14,280	0.01%
2023/11/27	42	41.85	4	41.99	42.00	38	14,187	0.27%
2023/11/24	2	41.45	2	41.48	41.75	0	14,230	0.00%
2023/11/22	1.5	41.67	2	41.60	41.55	-0.5	14,285	0.00%
2023/11/21	14	41.93	2	41.90	41.90	12	14,315	0.08%
2023/11/20	0	0.00	3	41.93	42.00	-3	14,564	-0.02%
2023/11/17	3.7	41.86	6	41.85	41.80	-2.3	14,695	-0.02%
2023/11/16	0	0.00	36	42.08	42.15	-36	14,689	-0.25%
2023/11/15	10	41.53	5	41.81	42.10	5	14,752	0.03%
2023/11/14	31	42.09	31	42.24	41.50	0	15,292	0.00%
2023/11/13	5	41.47	15	41.85	41.45	-10	15,000	-0.07%
2023/11/10	9.6	41.42	10	41.45	41.30	-0.4	15,307	0.00%
2023/11/09	6	41.89	0	0.00	41.85	6	15,399	0.04%
2023/11/08	20.3	42.03	2	42.15	41.90	18.3	15,698	0.12%
2023/11/07	4	42.19	8	42.29	42.25	-4	15,767	-0.03%
2023/11/06	3	42.35	2	42.15	42.30	1	15,975	0.01%
2023/11/03	3	43.18	13.7	43.09	43.25	-10.7	15,983	-0.07%
2023/11/02	0	0.00	1	42.60	42.65	-1	16,076	-0.01%
2023/11/01	0	0.00	2	42.00	42.10	-2	16,408	-0.01%
2023/10/31	4	42.58	5	42.83	42.10	-1	16,745	-0.01%
2023/10/30	3	43.30	11	43.09	43.25	-8	16,865	-0.05%
2023/10/27	0	0.00	3	42.95	43.00	-3	16,907	-0.02%
2023/10/26	0	0.00	5	42.38	42.45	-5	17,389	-0.03%
2023/10/25	5	42.40	1	42.40	42.30	4	17,925	0.02%
2023/10/24	1.6	41.93	0	0.00	42.20	1.6	18,272	0.01%
2023/10/23	1	42.00	2	42.03	41.95	-1	18,667	-0.01%
2023/10/20	1.2	41.82	11.9	42.26	42.35	-10.7	18,868	-0.06%
2023/10/19	2.1	42.56	11	42.62	42.70	-8.9	19,136	-0.05%
2023/10/18	5	42.12	3.1	42.20	42.30	1.9	19,637	0.01%
2023/10/17	1.1	42.22	0	0.00	42.25	1.1	20,006	0.01%
2023/10/16	12	41.98	5	41.90	42.40	7	20,676	0.03%
2023/10/13	4.3	42.84	0	0.00	42.55	4.3	21,410	0.02%
2023/10/12	4.4	42.73	1	42.75	43.10	3.4	21,726	0.02%
2023/10/11	48.4	43.09	12	43.01	42.55	36.4	22,300	0.16%
2023/10/06	6.5	45.01	10	45.02	45.00	-3.5	23,265	-0.02%
2023/10/05	7.5	45.15	12	45.38	44.90	-4.5	24,382	-0.02%
2023/10/04	3.4	43.84	1	44.10	44.55	2.4	24,984	0.01%
2023/10/03	9.1	44.41	3	44.50	44.10	6	25,836	0.02%
2023/10/02	27.7	45.34	33	44.77	44.45	-5.3	26,366	-0.02%
2023/09/28	11.1	45.41	3	45.82	45.45	8.1	27,236	0.03%
2023/09/27	2	46.35	6	46.26	45.90	-4	30,489	-0.01%
2023/09/26	4	46.14	27	45.80	45.95	-23	33,006	-0.07%
2023/09/25	12.2	45.74	6	45.69	45.95	6.2	37,459	0.02%
2023/09/22	7	45.77	3	45.58	45.80	4	39,241	0.01%
2023/09/21	10	45.74	16.6	45.82	45.60	-6.6	39,654	-0.02%
2023/09/20	19.1	46.57	34.4	46.63	46.30	-15.4	39,877	-0.04%
2023/09/19	8	45.53	10.3	45.71	45.85	-2.3	39,695	-0.01%
2023/09/18	21	45.94	13	45.75	45.50	8	39,773	0.02%
2023/09/15	150.3	46.55	151.6	46.36	46.45	-1.3	39,977	0.00%	大買/大賣/
2023/09/14	9.1	44.33	34.2	44.31	44.60	-25.1	38,125	-0.07%
2023/09/13	1	43.15	5	43.18	43.30	-4	38,034	-0.01%
2023/09/12	2.1	43.10	7.1	42.93	43.10	-5	38,359	-0.01%
2023/09/11	0	0.00	11	42.59	42.50	-11	38,623	-0.03%
2023/09/08	6	42.75	22	42.71	42.65	-16	38,922	-0.04%
2023/09/07	5	42.54	5	42.70	42.50	0	39,057	0.00%
2023/09/06	6	42.93	1	42.70	42.60	5	39,193	0.01%
2023/09/05	7	42.89	7	43.04	43.30	0	39,357	0.00%
2023/09/04	26.2	42.90	13	42.83	42.90	13.2	39,782	0.03%
2023/09/01	8.2	42.32	2	42.38	42.10	6.2	39,716	0.02%
2023/08/31	0	0.00	7	42.69	42.25	-7	39,828	-0.02%
2023/08/30	18	42.41	12	42.52	42.25	6	39,936	0.02%
2023/08/29	8	42.32	10	42.38	42.50	-2	40,016	0.00%
2023/08/28	8.5	41.63	8.5	41.96	42.00	-0.1	40,157	0.00%
2023/08/25	4	42.14	10	42.23	42.05	-6	40,320	-0.01%
2023/08/24	40.2	42.32	13	42.18	41.95	27.2	40,373	0.07%
2023/08/23	9.4	43.28	7.4	43.23	42.95	1.9	40,250	0.00%
2023/08/22	11	43.25	9	43.12	43.30	2	40,211	0.01%
2023/08/21	11.1	43.26	8	43.18	43.10	3.1	40,225	0.01%
2023/08/18	49.4	44.45	76	44.61	43.90	-26.6	40,110	-0.07%
2023/08/17	8	41.93	17	41.99	42.55	-9	39,468	-0.02%
2023/08/16	34.4	42.38	37	42.23	42.05	-2.6	39,345	-0.01%
2023/08/15	63.3	43.80	25	43.88	43.60	38.3	39,023	0.10%
2023/08/14	42.4	44.11	10.6	44.17	44.05	31.8	38,934	0.08%
2023/08/11	29.8	45.23	17	45.62	45.30	12.8	38,727	0.03%
2023/08/10	40.1	45.60	15.1	45.53	45.50	25	38,714	0.06%
2023/08/09	11.8	46.08	8	46.15	46.00	3.8	38,759	0.01%
2023/08/08	3	46.53	24	46.49	46.40	-21	38,698	-0.05%
2023/08/07	23.3	45.61	9	45.93	46.40	14.3	38,780	0.04%
2023/08/04	21	46.94	47	46.98	47.15	-26	38,682	-0.07%
2023/08/02	13.1	46.51	22.2	46.57	46.45	-9.2	38,518	-0.02%
2023/08/01	9.1	46.83	18.4	46.83	46.80	-9.3	38,578	-0.02%
2023/07/31	31.2	46.97	6	47.23	46.50	25.2	38,652	0.07%
2023/07/28	27	47.73	53	47.67	47.75	-26	38,349	-0.07%
2023/07/27	25.2	46.97	5	47.41	46.90	20.2	38,170	0.05%
2023/07/26	15	46.83	32	46.69	46.90	-17	38,213	-0.04%
2023/07/25	10	45.70	9	45.97	45.60	1	38,023	0.00%
2023/07/24	36.2	45.96	22.1	45.93	45.75	14.1	38,172	0.04%
2023/07/21	40.4	47.93	22	47.69	47.35	18.4	38,225	0.05%
2023/07/20	32.5	47.62	57.4	47.88	48.40	-24.9	37,923	-0.07%
2023/07/19	25.2	46.93	14.6	47.01	46.80	10.6	37,424	0.03%
2023/07/18	83.6	45.97	84	46.19	46.30	-0.5	37,107	0.00%
2023/07/17	29.2	45.10	5.1	45.07	45.05	24.1	36,551	0.07%
2023/07/14	38.3	45.01	30	45.06	44.60	8.3	36,353	0.02%
2023/07/13	100.8	44.60	117.3	44.31	44.00	-16.6	36,109	-0.05%	大賣/
2023/07/12	73.8	46.62	74.4	46.89	46.25	-0.5	35,144	0.00%
2023/07/11	53.9	48.69	34	48.56	48.40	19.9	34,359	0.06%
2023/07/10	99	49.32	52.2	49.03	48.85	46.8	33,858	0.14%
2023/07/07	64.2	50.73	35	50.72	50.60	29.2	33,170	0.09%
2023/07/06	71.7	51.26	92	51.24	51.00	-20.3	32,733	-0.06%
2023/07/05	272.9	52.37	105.6	51.94	51.70	167.3	32,089	0.52%	大買/大賣/鉅額交易
2023/07/04	162.4	54.02	59.9	54.19	54.20	102.4	29,285	0.35%	大買/鉅額交易
2023/07/03	259.4	67.47	271.5	68.07	69.30	-12.1	26,890	-0.04%	大買/大賣/
2023/06/30	155.9	62.45	229.2	62.42	63.00	-73.3	22,631	-0.32%	大買/大賣/
2023/06/29	66.7	60.09	61.5	59.96	60.10	5.2	20,969	0.02%
2023/06/28	29.5	60.66	29.4	60.60	60.70	0.1	20,607	0.00%
2023/06/27	13.2	61.32	3	61.50	61.10	10.2	20,361	0.05%
2023/06/26	26.2	61.39	12.1	61.41	61.10	14.1	20,295	0.07%
2023/06/21	52.5	61.88	30	61.92	61.50	22.5	20,189	0.11%
2023/06/20	22.1	63.34	6	63.23	63.20	16.1	19,866	0.08%
2023/06/19	45.5	63.89	8.6	64.19	63.50	36.9	19,802	0.19%
2023/06/16	15.1	64.36	39.1	64.50	64.80	-24	19,725	-0.12%
2023/06/15	35.3	64.19	19	64.35	64.10	16.3	19,599	0.08%
2023/06/14	31.1	64.14	38.2	64.17	64.30	-7.1	19,652	-0.04%
2023/06/13	28.3	63.01	10.3	63.11	63.20	18	20,100	0.09%
2023/06/12	6.1	62.39	8	62.61	63.00	-1.9	21,149	-0.01%
2023/06/09	7.1	62.62	11.1	62.59	62.90	-4	22,330	-0.02%
2023/06/08	16.4	62.44	56.5	62.51	62.60	-40.1	23,461	-0.17%
2023/06/07	8	61.58	8	61.63	61.70	0	26,858	0.00%
2023/06/06	2.2	61.41	15	61.59	61.70	-12.8	27,226	-0.05%
2023/06/05	14.1	60.99	3	61.20	60.90	11.1	27,587	0.04%
2023/06/02	3.5	61.38	2.1	61.50	61.50	1.4	27,811	0.01%
2023/06/01	24.6	61.04	30	60.81	61.40	-5.4	28,459	-0.02%
2023/05/31	15.2	61.17	4.1	61.33	60.80	11.1	29,434	0.04%
2023/05/30	6.4	61.72	12	61.81	61.30	-5.6	29,898	-0.02%
2023/05/29	10.1	61.95	22	61.91	62.00	-11.9	30,085	-0.04%
2023/05/26	7.3	61.30	1	61.60	61.30	6.3	30,598	0.02%
2023/05/25	6.3	61.35	17	61.47	61.10	-10.7	31,159	-0.03%
2023/05/24	9.1	61.97	4.3	61.90	61.90	4.8	31,696	0.02%
2023/05/23	3.1	61.74	0	0.00	61.70	3.1	32,291	0.01%
2023/05/22	5.3	61.73	12	61.98	62.10	-6.7	32,291	-0.02%
2023/05/19	12.4	61.16	7	61.20	61.30	5.4	32,218	0.02%
2023/05/18	9.1	61.43	17.3	61.40	61.30	-8.3	32,251	-0.03%
2023/05/17	1	61.20	3	61.40	61.20	-2	32,327	-0.01%
2023/05/16	14.2	61.01	1	61.00	60.90	13.2	32,444	0.04%
2023/05/15	9.2	60.11	24.1	60.96	61.20	-14.9	32,668	-0.05%
2023/05/12	7.1	60.33	5	60.36	60.20	2.1	32,769	0.01%
2023/05/11	20.4	60.49	1	61.00	60.10	19.4	32,791	0.06%
2023/05/10	8.4	60.96	7	60.97	61.60	1.4	32,647	0.00%
2023/05/09	11.3	60.51	4	60.63	60.30	7.3	32,509	0.02%
2023/05/08	61	60.71	8	60.70	60.50	53	32,727	0.16%
2023/05/05	15.1	60.88	7.6	61.10	61.20	7.5	33,125	0.02%
2023/05/04	22.2	60.86	5	60.86	60.80	17.2	33,362	0.05%
2023/05/03	18.4	60.89	10	61.14	60.70	8.4	33,379	0.03%
2023/05/02	53.4	61.66	8	61.75	61.90	45.4	33,340	0.14%
2023/04/28	12.6	62.87	6	62.98	63.10	6.6	33,450	0.02%
2023/04/27	32.3	61.81	1	61.60	61.70	31.3	33,449	0.09%
2023/04/26	31.4	62.53	3	63.10	62.40	28.4	33,449	0.09%
2023/04/25	25.9	64.24	5	64.10	63.70	20.9	33,282	0.06%
2023/04/24	19.4	64.87	11	64.91	64.70	8.4	33,348	0.03%
2023/04/21	28.4	65.35	34	65.33	64.90	-5.6	33,497	-0.02%
2023/04/20	65	66.53	93	66.95	66.40	-28	33,407	-0.08%
2023/04/19	14.6	65.97	2.6	66.47	66.00	12	33,575	0.04%
2023/04/18	58.2	67.10	34.5	67.48	66.40	23.7	33,590	0.07%
2023/04/17	29.1	67.59	28.6	67.66	67.70	0.6	33,504	0.00%
2023/04/14	10	66.81	35	67.00	66.80	-25	33,500	-0.07%
2023/04/13	18.1	66.26	25	66.32	66.30	-6.9	33,627	-0.02%
2023/04/12	23.1	66.15	37	66.35	66.40	-13.9	33,872	-0.04%
2023/04/11	69	65.71	69	66.01	65.60	0	33,885	0.00%
2023/04/10	26	66.09	29.5	66.32	65.70	-3.5	34,120	-0.01%
2023/04/07	14.6	65.37	34	65.00	65.60	-19.4	34,136	-0.06%
2023/04/06	14.9	64.26	14	64.30	64.00	0.8	34,381	0.00%
2023/03/31	32.1	64.16	14.1	64.19	64.30	18	34,969	0.05%
2023/03/30	9.6	63.53	37	63.58	63.30	-27.4	37,128	-0.07%
2023/03/29	38.3	63.72	3	63.77	63.50	35.3	38,375	0.09%
2023/03/28	9	64.42	7	64.52	64.00	2	39,630	0.00%
2023/03/27	16	64.01	11	64.26	64.20	5	41,065	0.01%
2023/03/24	17	64.13	3	64.13	64.20	14	43,592	0.03%
2023/03/23	44.4	64.38	26.1	64.38	64.10	18.3	43,772	0.04%
2023/03/22	16	65.32	9	65.50	65.30	7	43,827	0.02%
2023/03/21	17	65.54	4.2	65.49	65.10	12.8	44,274	0.03%
2023/03/20	14	65.87	25	66.04	65.80	-11	44,251	-0.02%
2023/03/17	24.1	65.13	16	65.33	65.40	8.1	44,367	0.02%
2023/03/16	111.3	65.21	84.1	65.57	64.70	27.3	44,186	0.06%	大買/
2023/03/15	89.6	67.53	58.1	67.46	66.50	31.5	43,768	0.07%
2023/03/14	83.9	67.67	60.2	67.74	67.50	23.7	43,133	0.05%
2023/03/13	118.1	69.27	74.3	69.21	69.10	43.8	42,354	0.10%	大買/
2023/03/10	355.7	68.80	284.1	69.07	68.70	71.6	41,250	0.17%	大買/大賣/
2023/03/09	43	66.74	69.1	67.05	67.00	-26.1	38,207	-0.07%
2023/03/08	66.5	66.41	25.5	66.26	66.30	41	38,303	0.11%
2023/03/07	27.1	67.26	26	67.40	67.40	1.1	38,327	0.00%
2023/03/06	66	67.18	69	67.60	67.50	-3	38,351	-0.01%
2023/03/03	59.1	66.03	84.1	66.32	67.10	-24.9	38,223	-0.07%
2023/03/02	26	65.51	52.3	65.39	65.60	-26.3	37,646	-0.07%
2023/03/01	21	63.73	9	63.82	63.80	12	37,249	0.03%
2023/02/24	23.4	64.42	58	64.28	64.60	-34.7	37,154	-0.09%
2023/02/23	19.5	63.99	75.1	64.12	64.30	-55.6	36,786	-0.15%
2023/02/22	37	62.97	40.2	63.10	62.60	-3.2	36,541	-0.01%
2023/02/21	11	62.35	131.2	61.61	62.80	-120.2	36,156	-0.33%	大賣/鉅額交易
2023/02/20	18	60.36	34.2	60.46	60.50	-16.2	36,047	-0.04%
2023/02/17	29	59.77	8.1	59.73	59.80	21	36,564	0.06%
2023/02/16	12.2	60.00	19	60.30	60.30	-6.9	37,101	-0.02%
2023/02/15	36.2	60.01	12	60.48	60.00	24.2	38,017	0.06%
2023/02/14	3.2	60.07	43.2	60.33	60.70	-40	38,376	-0.10%
2023/02/13	45.4	59.02	11.1	59.01	59.00	34.3	38,820	0.09%
2023/02/10	43.5	60.81	14	60.85	60.60	29.5	39,575	0.07%
2023/02/09	8.1	61.89	6.1	61.80	61.70	2	39,863	0.00%
2023/02/08	29.1	61.88	7	62.07	61.80	22.1	40,532	0.05%
2023/02/07	24	61.75	17	61.97	61.70	7	40,938	0.02%
2023/02/06	35	62.10	11	62.41	61.70	24	41,610	0.06%
2023/02/03	106.4	64.19	56.2	64.22	63.60	50.2	41,807	0.12%	大買/
2023/02/02	36	63.10	54.6	63.34	63.50	-18.5	41,682	-0.04%
2023/02/01	39	62.49	17.1	62.78	62.40	21.9	41,946	0.05%
2023/01/31	15.2	62.09	50.8	62.13	62.50	-35.7	42,304	-0.08%
2023/01/30	44.8	61.38	3	61.54	61.30	41.9	42,519	0.10%
2023/01/17	8.1	61.75	16.2	61.90	62.00	-8.1	42,507	-0.02%
2023/01/16	27.3	61.04	7	61.00	61.10	20.2	42,923	0.05%
2023/01/13	3	62.23	2.1	62.01	61.90	0.9	42,948	0.00%
2023/01/12	52.2	62.63	10	63.06	62.00	42.2	43,652	0.10%
2023/01/11	33	63.72	32	63.62	63.20	1	43,990	0.00%
2023/01/10	31.7	63.37	29.3	63.47	62.90	2.4	44,451	0.01%
2023/01/09	31.3	63.11	27	63.34	63.30	4.3	45,826	0.01%
2023/01/06	7	63.60	0	64.00	63.60	7	46,392	0.02%
2023/01/05	19	64.02	12	64.43	63.70	7	46,811	0.01%
2023/01/04	18	64.02	14.2	63.96	63.50	3.8	47,306	0.01%
2023/01/03	24	65.02	34	65.03	64.60	-10	47,512	-0.02%
2022/12/30	50	65.66	35.1	65.85	65.50	14.9	47,447	0.03%
2022/12/29	20	64.38	24.3	64.29	64.80	-4.3	47,766	-0.01%
2022/12/28	32.2	64.35	11	64.34	63.90	21.2	48,395	0.04%
2022/12/27	35	65.72	29	65.80	65.10	6	48,879	0.01%
2022/12/26	38	65.61	9	65.68	65.00	29	49,611	0.06%
2022/12/23	57	67.06	40.1	67.10	67.30	17	49,849	0.03%
2022/12/22	109.7	67.58	217	67.81	68.00	-107.3	49,962	-0.21%	大買/大賣/鉅額交易
2022/12/21	73	65.57	79.7	65.76	65.70	-6.7	48,536	-0.01%
2022/12/20	96.5	64.92	88.6	65.36	63.90	7.9	48,045	0.02%
2022/12/19	108.3	65.34	83.3	65.71	64.30	25	48,056	0.05%	大買/
2022/12/16	127	65.83	222.2	64.46	65.30	-95.1	47,130	-0.20%	大買/大賣/
2022/12/15	72.1	62.73	37	62.84	62.80	35.1	45,315	0.08%
2022/12/14	67	62.16	19	62.01	62.00	48	46,068	0.10%
2022/12/13	15.5	62.97	59.1	63.22	63.20	-43.7	46,340	-0.09%
2022/12/12	53.2	62.16	2	62.25	61.80	51.2	46,966	0.11%
2022/12/09	16	61.98	62.2	61.97	62.80	-46.2	47,494	-0.10%
2022/12/08	33.6	60.76	9	60.93	61.00	24.6	47,928	0.05%
2022/12/07	62.7	61.44	27	61.57	60.90	35.7	48,316	0.07%
2022/12/06	60.3	62.79	44.7	62.22	61.70	15.5	48,303	0.03%
2022/12/05	47.4	64.35	14.4	64.49	63.80	33	48,689	0.07%
2022/12/02	32	65.06	7.1	65.00	64.80	25	49,137	0.05%
2022/12/01	57.3	66.59	34	67.25	65.40	23.3	49,641	0.05%
2022/11/30	26.4	65.77	113.3	65.35	66.10	-86.9	49,206	-0.18%	大賣/
2022/11/29	45.5	63.84	35	64.16	65.10	10.5	49,503	0.02%
2022/11/28	52.3	64.26	11	64.56	63.50	41.3	50,617	0.08%
2022/11/25	101	65.43	112.1	65.51	64.90	-11.1	50,539	-0.02%	大買/大賣/
2022/11/24	25	62.70	46.3	63.44	64.60	-21.3	50,633	-0.04%
2022/11/23	29.5	62.42	35	62.60	62.50	-5.5	50,427	-0.01%
2022/11/22	23.8	61.96	20.2	62.12	61.70	3.6	50,768	0.01%
2022/11/21	31.6	62.46	47	61.93	61.40	-15.4	50,760	-0.03%
2022/11/18	26.4	63.74	2	64.35	63.00	24.4	50,662	0.05%
2022/11/17	11.2	64.63	18	64.66	64.80	-6.8	50,562	-0.01%
2022/11/16	42.1	65.02	20	65.01	64.60	22.1	50,600	0.04%
2022/11/15	50	65.49	30	65.82	65.30	20	50,611	0.04%
2022/11/14	54	65.80	79	66.17	66.20	-25	50,242	-0.05%
2022/11/11	91.2	65.79	12	66.01	65.20	79.2	49,814	0.16%
2022/11/10	18	64.30	43.1	64.54	64.30	-25.1	49,247	-0.05%
2022/11/09	51	63.75	45	64.08	64.50	6	49,377	0.01%
2022/11/08	50.1	64.29	33.1	63.77	63.40	17	49,893	0.03%
2022/11/07	14	62.41	13.1	62.56	62.30	1	49,150	0.00%
2022/11/04	21	60.66	29	61.03	61.20	-8	48,969	-0.02%
2022/11/03	18	58.65	17	59.49	60.20	1	48,969	0.00%
2022/11/02	30	60.77	48.1	60.81	59.80	-18.1	49,333	-0.04%
2022/11/01	38	59.65	23	59.38	59.10	15	49,288	0.03%
2022/10/31	40	60.10	22	60.06	60.20	18	49,669	0.04%
2022/10/28	33.1	61.43	22	60.82	60.60	11.1	49,591	0.02%
2022/10/27	14.1	62.23	20.1	62.34	63.20	-6.1	49,294	-0.01%
2022/10/26	25	60.50	37.1	60.89	61.90	-12.1	49,355	-0.02%
2022/10/25	31.4	62.07	65.7	61.87	61.50	-34.3	49,192	-0.07%
2022/10/24	53	63.11	33	63.27	62.10	20	49,952	0.04%
2022/10/21	11	61.67	16	61.62	61.00	-5	49,859	-0.01%
2022/10/20	48	60.20	37	59.86	61.80	11	49,937	0.02%
2022/10/19	27	63.02	55	63.20	63.00	-28	49,334	-0.06%
2022/10/18	6	61.85	42.2	61.90	61.90	-36.2	49,242	-0.07%
2022/10/17	70.1	58.21	126.2	58.11	60.00	-56.1	49,301	-0.11%	大賣/
2022/10/14	10	61.61	33	62.47	62.80	-23	48,372	-0.05%
2022/10/13	54	60.64	58.4	60.15	59.30	-4.4	48,140	-0.01%
2022/10/12	65	61.97	56	61.64	61.60	9	48,515	0.02%
2022/10/11	11	64.19	15	63.89	63.70	-4	48,132	-0.01%
2022/10/07	40	65.13	35.1	65.24	65.10	4.9	48,274	0.01%
2022/10/06	42	63.95	46	64.10	65.00	-4	48,762	-0.01%
2022/10/05	58.1	65.15	62.3	65.10	64.70	-4.2	48,742	-0.01%
2022/10/04	174.6	64.20	128.1	63.70	63.80	46.5	48,954	0.09%	大買/大賣/
2022/10/03	66	63.72	69	63.38	63.50	-3	48,972	-0.01%
2022/09/30	27	59.30	114	59.07	61.50	-87	49,276	-0.18%	大賣/
2022/09/29	49	61.06	46.1	61.60	59.90	2.9	49,257	0.01%
2022/09/28	180	61.32	147.1	60.94	60.30	32.9	49,185	0.07%	大買/大賣/
2022/09/27	45	62.84	86.1	63.06	63.80	-41.1	49,868	-0.08%
2022/09/26	65.4	64.09	172.4	62.51	61.60	-107	50,080	-0.21%	大賣/鉅額交易
2022/09/23	48.1	67.75	66	68.13	67.40	-18	50,087	-0.04%
2022/09/22	65.1	67.42	43	66.77	66.50	22.1	50,980	0.04%
2022/09/21	72.1	68.21	83	69.15	68.90	-10.9	52,291	-0.02%
2022/09/20	52.1	69.43	43.5	69.46	68.50	8.6	53,657	0.02%
2022/09/19	57.1	69.53	22.4	69.45	68.00	34.7	54,545	0.06%
2022/09/16	62	71.50	57	71.67	73.50	5	55,737	0.01%
2022/09/15	56.1	72.92	32.1	72.63	72.60	24	57,078	0.04%
2022/09/14	22.1	70.87	54.1	70.53	71.80	-32	58,063	-0.06%
2022/09/13	23	71.53	22.1	71.38	71.10	0.9	58,936	0.00%
2022/09/12	75	70.54	99.1	70.75	71.00	-24	60,447	-0.04%
2022/09/08	38.3	68.19	98	67.78	67.80	-59.7	60,618	-0.10%
2022/09/07	45.1	69.05	38	69.16	69.60	7.1	60,925	0.01%
2022/09/06	23.1	71.29	25.1	71.17	70.60	-2	60,618	0.00%
2022/09/05	42.5	70.74	54	71.13	70.80	-11.5	60,842	-0.02%
2022/09/02	150.8	73.29	119	72.54	71.10	31.8	60,915	0.05%	大買/大賣/
2022/09/01	44	77.40	10	76.80	76.80	34	59,901	0.06%
2022/08/31	40.5	77.23	33	78.22	78.90	7.5	60,664	0.01%
2022/08/30	42.1	79.05	43	78.97	78.90	-0.9	61,022	0.00%
2022/08/29	34.4	78.90	15	78.90	79.60	19.4	60,912	0.03%
2022/08/26	21	83.85	12	83.83	83.40	9	60,860	0.01%
2022/08/25	11	83.12	25	83.28	83.40	-14	60,824	-0.02%
2022/08/24	23	83.02	20	82.10	82.10	3	61,032	0.00%
2022/08/23	7	83.46	11.1	83.16	83.00	-4.1	61,445	-0.01%
2022/08/22	55	83.88	46	83.74	83.60	9	61,908	0.01%
2022/08/19	31	86.55	25	86.66	86.40	6	62,006	0.01%
2022/08/18	8	86.44	10	86.53	86.50	-2	62,392	0.00%
2022/08/17	37	86.88	19	86.75	86.40	18	62,883	0.03%
2022/08/16	72.2	86.56	55.3	86.31	86.00	17	63,549	0.03%
2022/08/15	110.5	88.20	47.3	87.80	87.50	63.2	65,024	0.10%	大買/
2022/08/12	42	91.13	46	91.25	91.10	-4	64,330	-0.01%
2022/08/11	72.2	92.32	66	91.53	91.00	6.2	64,799	0.01%
2022/08/10	59.2	92.28	22	91.81	91.10	37.2	64,739	0.06%
2022/08/09	64.3	91.39	66.1	92.03	93.30	-1.8	64,922	0.00%
2022/08/08	45.1	89.70	56	90.38	91.10	-10.9	65,189	-0.02%
2022/08/05	30.1	89.77	87.8	90.01	90.50	-57.7	64,822	-0.09%
2022/08/04	34.2	86.39	19	86.63	87.50	15.2	64,639	0.02%
2022/08/03	39	87.49	20	87.70	87.00	19	64,774	0.03%
2022/08/02	39.1	87.44	51	87.43	87.50	-11.9	65,237	-0.02%
2022/08/01	50	89.70	31	89.74	90.00	19	65,706	0.03%
2022/07/29	42.1	89.52	85	89.56	89.60	-42.9	66,156	-0.06%
2022/07/28	34.4	86.85	40	86.82	86.50	-5.6	66,003	-0.01%
2022/07/27	12	87.39	10	87.81	88.20	2	66,676	0.00%
2022/07/26	25.2	86.65	26	86.89	86.70	-0.8	66,726	0.00%
2022/07/25	35.4	87.12	15	86.90	86.90	20.4	67,735	0.03%
2022/07/22	13	89.00	29.1	89.10	89.50	-16.1	67,498	-0.02%
2022/07/21	24	87.92	41	88.01	88.30	-17	67,386	-0.03%
2022/07/20	39.2	87.67	21.1	87.49	86.60	18.1	67,091	0.03%
2022/07/19	44	87.39	65	87.24	87.80	-21	67,290	-0.03%
2022/07/18	38	86.28	15	86.82	85.60	23	67,138	0.03%
2022/07/15	53.1	86.20	35	86.26	86.00	18.1	67,442	0.03%
2022/07/14	49	86.14	93	85.78	87.50	-44	67,226	-0.07%
2022/07/13	63.1	85.22	69.1	85.17	83.90	-6	66,766	-0.01%
2022/07/12	91.5	83.67	51.4	83.02	82.10	40.1	66,490	0.06%
2022/07/11	70.1	87.47	89.4	87.66	88.20	-19.3	65,798	-0.03%
2022/07/08	106.1	86.14	114.2	86.22	86.50	-8.2	65,521	-0.01%	大買/大賣/
2022/07/07	52.1	81.12	63.3	81.70	83.20	-11.2	64,780	-0.02%
2022/07/06	92.1	81.54	71.1	81.92	80.30	21	64,637	0.03%
2022/07/05	137.3	79.68	143.2	80.47	82.10	-5.9	64,396	-0.01%	大買/大賣/
2022/07/04	114.2	77.90	109.6	78.01	78.20	4.6	63,460	0.01%	大買/大賣/
2022/07/01	83.6	80.64	65.2	80.38	77.80	18.4	63,137	0.03%
2022/06/30	104.2	82.88	76	83.04	82.30	28.1	62,173	0.05%	大買/
2022/06/29	189.9	87.39	114	87.01	85.50	75.9	61,324	0.12%	大買/大賣/
2022/06/28	129	88.94	260.1	89.90	91.70	-131.1	59,592	-0.22%	大買/大賣/鉅額交易
2022/06/27	55.1	85.77	59	85.80	86.10	-3.9	57,684	-0.01%
2022/06/24	97.3	99.53	78.4	99.78	98.30	18.9	56,688	0.03%
2022/06/23	88.1	98.77	102.6	98.80	96.20	-14.4	55,115	-0.03%	大賣/
2022/06/22	101.4	104.60	78.1	102.93	101.00	23.3	54,660	0.04%	大買/
2022/06/21	47.7	110.62	26	109.73	109.50	21.7	53,484	0.04%
2022/06/20	93.9	113.13	102.4	112.01	111.50	-8.5	52,638	-0.02%	大賣/
2022/06/17	41.5	117.13	47	117.03	119.50	-5.5	51,241	-0.01%
2022/06/16	84.7	119.27	40.2	119.21	117.00	44.5	51,178	0.09%
2022/06/15	16.1	123.22	7	123.14	122.00	9.1	51,700	0.02%
2022/06/14	19.3	120.95	23	121.98	123.50	-3.7	54,011	-0.01%
2022/06/13	60.5	121.87	20	121.20	120.50	40.5	58,139	0.07%
2022/06/10	25.5	125.38	8	126.06	126.00	17.5	62,125	0.03%
2022/06/09	56	126.77	6	127.08	126.50	50	64,603	0.08%
2022/06/08	32.1	129.20	42.8	129.48	130.00	-10.7	64,840	-0.02%
2022/06/07	1	126.99	13	126.69	127.00	-12	65,936	-0.02%
2022/06/06	13.8	127.42	15.2	127.60	126.50	-1.4	68,012	0.00%
2022/06/02	11.1	126.27	7	126.36	126.50	4.1	70,608	0.01%
2022/06/01	5.2	126.29	8.1	126.31	126.00	-2.9	74,008	0.00%
2022/05/31	60.1	125.02	25.5	125.19	124.50	34.6	78,382	0.04%
2022/05/30	26.1	127.40	24.1	127.40	127.00	2	79,315	0.00%
2022/05/27	19	127.11	57	127.37	128.00	-38	79,731	-0.05%
2022/05/26	16	126.87	15	126.90	125.50	1	80,643	0.00%
2022/05/25	24.3	126.41	127.1	126.56	127.00	-102.8	81,062	-0.13%	大賣/鉅額交易
2022/05/24	32.1	126.92	33	126.74	125.00	-0.9	81,523	0.00%
2022/05/23	73.4	124.55	126.9	124.73	127.00	-53.5	81,311	-0.07%	大賣/
2022/05/20	16.2	117.22	18	117.56	117.50	-1.9	80,820	0.00%
2022/05/19	38.2	113.17	52	113.40	115.00	-13.8	81,893	-0.02%
2022/05/18	19.1	117.63	7	117.50	117.50	12.1	82,686	0.01%
2022/05/17	95.8	117.33	58.2	117.07	116.50	37.6	82,835	0.05%
2022/05/16	85.3	119.94	52	119.48	119.00	33.3	82,318	0.04%
2022/05/13	4	123.50	9	123.50	123.50	-5	81,633	-0.01%
2022/05/12	139.1	124.22	41.7	123.49	121.00	97.4	82,357	0.12%	大買/
2022/05/11	158.2	125.16	135.9	124.51	124.00	22.3	82,420	0.03%	大買/大賣/
2022/05/10	34	124.88	53	126.34	127.50	-19	82,463	-0.02%
2022/05/09	79.3	127.16	77.5	127.43	126.00	1.8	82,564	0.00%
2022/05/06	19.4	128.11	24.1	129.19	130.50	-4.7	83,956	-0.01%
2022/05/05	36	131.36	32.5	130.40	130.00	3.5	84,000	0.00%
2022/05/04	64.1	130.09	89.8	130.11	130.00	-25.7	83,662	-0.03%
2022/05/03	14	125.71	21.3	125.51	126.50	-7.3	83,182	-0.01%
2022/04/29	128	124.84	169	125.76	126.00	-41	83,396	-0.05%	大買/大賣/
2022/04/28	28	121.36	3	121.67	120.50	25	83,043	0.03%
2022/04/27	137.1	119.37	111	120.88	121.00	26.1	83,084	0.03%	大買/大賣/
2022/04/26	24.2	121.86	12	121.63	121.00	12.2	83,162	0.01%
2022/04/25	47.1	122.34	17.5	122.26	121.50	29.6	83,168	0.04%
2022/04/22	47.3	126.22	26.2	125.77	126.50	21.1	82,614	0.03%
2022/04/21	17.1	125.85	44	125.77	125.00	-26.9	82,619	-0.03%
2022/04/20	10.1	124.14	19.1	124.08	123.50	-9	82,611	-0.01%
2022/04/19	20.1	123.33	23	123.57	123.00	-2.9	82,899	0.00%
2022/04/18	36.1	121.82	10	122.05	121.00	26.1	83,044	0.03%
2022/04/15	11.1	122.78	14	123.75	124.00	-2.9	83,260	0.00%
2022/04/14	16.1	123.31	30	124.18	122.00	-13.9	83,333	-0.02%
2022/04/13	18	123.58	26.2	123.58	124.50	-8.2	83,224	-0.01%
2022/04/12	27.1	120.43	18.2	120.43	120.00	8.9	83,001	0.01%
2022/04/11	30	123.30	13	122.89	121.50	17	82,677	0.02%
2022/04/08	17	121.97	34	123.04	124.00	-17	83,699	-0.02%
2022/04/07	48.4	120.01	17	120.35	119.00	31.4	84,236	0.04%
2022/04/06	43.3	123.84	7	123.57	123.50	36.3	83,973	0.04%
2022/04/01	32	125.20	23	125.57	126.50	9	84,317	0.01%
2022/03/31	13	124.16	20.3	124.33	124.50	-7.3	83,818	-0.01%
2022/03/30	15.1	124.13	15	124.33	124.00	0.1	83,671	0.00%
2022/03/29	17.5	124.17	30.1	124.38	123.50	-12.6	83,578	-0.02%
2022/03/28	50.2	120.29	28	121.52	122.50	22.2	83,389	0.03%
2022/03/25	170	123.44	125.4	123.15	122.00	44.6	83,417	0.05%	大買/大賣/
2022/03/24	62.1	128.64	25	128.70	128.00	37.1	82,453	0.05%
2022/03/23	31.5	130.37	59	130.53	130.50	-27.5	82,569	-0.03%
2022/03/22	48.2	130.75	37	131.28	129.50	11.2	82,630	0.01%
2022/03/21	45.2	130.25	80.5	130.92	131.50	-35.3	83,027	-0.04%
2022/03/18	94.2	130.28	36	129.88	130.00	58.1	83,743	0.07%
2022/03/17	97	129.78	124.4	131.12	133.00	-27.4	83,304	-0.03%	大賣/
2022/03/16	346.8	129.35	264.8	129.81	127.00	82	81,632	0.10%	大買/大賣/
2022/03/15	329	132.98	236.8	132.94	130.00	92.3	77,870	0.12%	大買/大賣/
2022/03/14	136	130.25	167.2	130.71	132.50	-31.2	75,063	-0.04%	大買/大賣/
2022/03/11	47.3	125.02	46.1	125.38	125.50	1.1	74,144	0.00%
2022/03/10	154.2	127.58	129.1	126.01	124.00	25.1	74,720	0.03%	大買/大賣/
2022/03/09	204.2	121.83	187.4	122.04	125.50	16.9	74,426	0.02%	大買/大賣/
2022/03/08	131.6	121.16	100.4	120.67	118.00	31.2	75,309	0.04%	大買/
2022/03/07	275.1	130.47	201.8	129.20	125.50	73.3	73,027	0.10%	大買/大賣/
2022/03/04	178.5	130.50	244.9	132.53	133.00	-66.4	70,755	-0.09%	大買/大賣/
2022/03/03	59.3	123.87	121.7	124.18	125.00	-62.4	67,329	-0.09%	大賣/
2022/03/02	32.3	121.23	33	120.95	120.50	-0.7	67,365	0.00%
2022/03/01	14.4	119.45	60.8	119.42	120.50	-46.4	67,492	-0.07%
2022/02/25	42	115.88	67.3	115.75	115.50	-25.3	66,518	-0.04%
2022/02/24	116.2	113.68	102	114.93	112.50	14.2	66,509	0.02%	大買/大賣/
2022/02/23	35.4	115.69	36	115.85	116.00	-0.6	66,667	0.00%
2022/02/22	82.2	114.44	58.2	113.40	113.50	24.1	66,784	0.04%
2022/02/21	71.6	118.94	68.8	119.56	119.50	2.8	66,056	0.00%
2022/02/18	94.2	115.42	123.1	115.75	116.50	-29	65,633	-0.04%	大賣/
2022/02/17	48	113.34	45.1	112.91	112.00	3	65,389	0.00%
2022/02/16	14.1	113.35	11.3	113.00	112.50	2.9	65,849	0.00%
2022/02/15	10.1	111.15	16.3	111.10	111.00	-6.2	67,216	-0.01%
2022/02/14	68.1	112.82	52.2	113.29	110.50	15.9	69,698	0.02%
2022/02/11	32	113.77	20	113.60	112.00	12	70,922	0.02%
2022/02/10	14	112.57	24.1	113.31	114.00	-10.1	73,391	-0.01%
2022/02/09	44	113.58	45.3	112.45	112.00	-1.3	75,972	0.00%
2022/02/08	125.5	112.29	101	112.13	112.50	24.5	76,404	0.03%	大買/大賣/
2022/02/07	7	104.57	18	103.51	108.00	-11	75,977	-0.01%
2022/01/26	16.1	98.40	23.1	98.28	98.60	-6.9	77,797	-0.01%
2022/01/25	28.3	97.88	40.1	96.57	95.10	-11.8	78,903	-0.01%
2022/01/24	40.4	98.21	42	98.61	99.90	-1.6	79,863	0.00%
2022/01/21	55.1	100.47	18.1	99.81	99.00	37	81,531	0.05%
2022/01/20	16.1	104.62	3.2	105.00	104.00	12.9	81,873	0.02%
2022/01/19	19.2	104.66	59.5	103.57	104.00	-40.3	82,182	-0.05%
2022/01/18	9.1	105.25	18	106.69	106.50	-8.9	82,578	-0.01%
2022/01/17	13.2	105.51	12	105.42	105.50	1.2	84,025	0.00%
2022/01/14	52.2	105.91	61	106.30	107.50	-8.8	85,320	-0.01%
2022/01/13	35.7	107.39	19	106.26	105.00	16.7	85,258	0.02%
2022/01/12	62.2	109.23	26.2	109.05	108.00	36	85,586	0.04%
2022/01/11	15.8	112.36	20.5	113.12	112.00	-4.7	86,061	-0.01%
2022/01/10	26.2	111.54	19	111.29	111.50	7.2	88,288	0.01%
2022/01/07	15.5	113.47	6.3	113.08	113.50	9.2	88,943	0.01%
2022/01/06	33	114.55	69	115.11	114.50	-36	90,871	-0.04%
2022/01/05	35	115.24	21.1	115.31	115.00	13.9	92,607	0.02%
2022/01/04	22.4	114.80	38	114.76	115.50	-15.6	94,435	-0.02%
2022/01/03	163.8	116.26	140.1	114.75	114.50	23.7	95,492	0.02%	大買/大賣/
2021/12/30	38.1	121.66	21	121.33	121.00	17.1	96,085	0.02%
2021/12/29	16	125.38	9.2	124.46	124.50	6.8	96,956	0.01%
2021/12/28	21.3	125.82	52	125.53	125.00	-30.7	99,686	-0.03%
2021/12/27	6.1	122.84	5	123.50	122.50	1.1	102,126	0.00%
2021/12/24	9	123.44	18	122.78	122.50	-9	104,474	-0.01%
2021/12/23	9.1	123.33	13.6	124.41	122.50	-4.5	104,848	0.00%
2021/12/22	18	124.83	22	124.68	124.00	-4	105,445	0.00%
2021/12/21	14.5	123.53	35.2	124.74	125.50	-20.7	106,154	-0.02%
2021/12/20	25.1	122.68	17	122.09	122.00	8.1	106,601	0.01%
2021/12/17	15	124.57	19.2	124.24	123.50	-4.2	107,404	0.00%
2021/12/16	24	123.52	23	122.76	122.00	1	107,424	0.00%
2021/12/15	41.1	121.34	49.5	121.09	122.50	-8.5	107,772	-0.01%
2021/12/14	194.3	123.61	142.5	120.82	120.00	51.8	108,598	0.05%	大買/大賣/
2021/12/13	56	127.34	55	128.27	127.50	1	107,638	0.00%
2021/12/10	95.2	124.66	80.1	124.88	124.00	15.1	107,904	0.01%
2021/12/09	53.2	127.66	80.7	127.66	128.50	-27.5	108,286	-0.03%
2021/12/08	114.5	129.31	62.2	128.09	127.00	52.3	108,570	0.05%	大買/
2021/12/07	84.6	126.38	96	126.85	126.50	-11.4	108,326	-0.01%
2021/12/06	74.7	125.86	90.6	125.06	125.50	-15.9	107,348	-0.01%
2021/12/03	130	123.64	89.1	123.45	121.00	40.9	107,425	0.04%	大買/
2021/12/02	133	121.07	159	120.77	122.00	-26	108,920	-0.02%	大買/大賣/
2021/12/01	24	115.42	28.5	115.41	115.00	-4.5	108,146	0.00%
2021/11/30	33.1	113.37	53.7	113.86	115.50	-20.6	109,446	-0.02%
2021/11/29	55.3	110.19	100	110.18	110.00	-44.8	110,108	-0.04%
2021/11/26	85.9	110.71	72	111.04	108.50	13.9	111,251	0.01%
2021/11/25	57.2	114.33	73.9	114.41	114.50	-16.7	111,468	-0.01%
2021/11/24	20	111.03	11	111.18	111.00	9	111,235	0.01%
2021/11/23	17.1	111.85	39.1	111.64	111.00	-22.1	112,812	-0.02%
2021/11/22	64.3	111.03	38.3	111.04	110.50	25.9	114,198	0.02%
2021/11/19	50.4	109.46	34	108.38	107.50	16.4	114,975	0.01%
2021/11/18	30	109.40	37.3	109.96	109.50	-7.3	117,677	-0.01%
2021/11/17	41	108.45	21	107.83	107.50	20	121,270	0.02%
2021/11/16	29.4	107.08	80.2	107.60	110.00	-50.8	123,103	-0.04%
2021/11/15	33.3	107.14	25	106.64	105.00	8.3	127,419	0.01%
2021/11/12	121.4	108.13	146.1	107.49	106.50	-24.7	131,716	-0.02%	大買/大賣/
2021/11/11	173.9	112.24	198.7	111.21	106.00	-24.8	132,977	-0.02%	大買/大賣/
2021/11/10	205.3	116.95	173	117.30	115.00	32.3	135,003	0.02%	大買/大賣/
2021/11/09	215.5	117.52	103.6	117.74	116.00	111.9	140,209	0.08%	大買/大賣/鉅額交易
2021/11/08	164.2	111.54	143.5	112.08	118.00	20.8	142,061	0.01%	大買/大賣/
2021/11/05	108	106.50	144	106.72	107.50	-36	139,337	-0.03%	大買/大賣/
2021/11/04	142	110.26	131.2	109.64	106.00	10.8	138,354	0.01%	大買/大賣/
2021/11/03	150.4	106.90	172.1	107.04	108.50	-21.7	136,510	-0.02%	大買/大賣/
2021/11/02	60	101.47	123.4	101.11	101.50	-63.4	134,128	-0.05%	大賣/
2021/11/01	152.4	99.06	129.7	98.32	98.00	22.7	132,545	0.02%	大買/大賣/
2021/10/29	115.1	95.13	162.8	94.85	96.50	-47.7	131,175	-0.04%	大買/大賣/
2021/10/28	106.1	91.48	113.5	91.52	90.60	-7.4	129,241	-0.01%	大買/大賣/
2021/10/27	47.1	89.47	30	89.68	89.30	17.1	128,450	0.01%
2021/10/26	82.1	90.03	69	90.43	90.40	13.1	128,539	0.01%
2021/10/25	57	87.60	120.9	88.10	89.50	-63.9	128,190	-0.05%	大賣/
2021/10/22	129.4	86.27	81	85.91	85.10	48.4	134,285	0.04%	大買/
2021/10/21	28.1	89.88	37.1	89.62	89.30	-9	138,034	-0.01%
2021/10/20	73.2	89.76	108	89.39	88.30	-34.8	141,419	-0.02%	大賣/
2021/10/19	107	89.27	107.2	89.43	88.00	-0.2	147,572	0.00%	大買/大賣/
2021/10/18	147.2	86.58	215.6	86.83	89.00	-68.3	153,817	-0.04%	大買/大賣/
2021/10/15	44.2	92.56	55.8	92.48	92.30	-11.6	158,915	-0.01%
2021/10/14	122.7	91.77	114.9	90.56	92.40	7.8	165,462	0.00%	大買/大賣/
2021/10/13	100.2	90.46	101.7	90.25	88.50	-1.5	169,792	0.00%	大賣/
2021/10/12	154.9	90.22	132.6	88.94	87.40	22.3	178,274	0.01%	大買/大賣/
2021/10/08	99.6	98.07	90.9	96.74	96.80	8.6	182,954	0.00%
2021/10/07	90.7	97.58	152.5	98.20	98.50	-61.8	193,894	-0.03%	大賣/
2021/10/06	177.4	96.72	276.6	94.29	92.50	-99.3	200,591	-0.05%	大買/大賣/
2021/10/05	193.4	96.24	205	95.71	98.20	-11.5	207,184	-0.01%	大買/大賣/
2021/10/04	205.8	100.40	343.1	100.51	97.20	-137.4	213,430	-0.06%	大買/大賣/鉅額交易
2021/10/01	259.7	110.71	147	109.51	108.00	112.7	221,206	0.05%	大買/大賣/鉅額交易
2021/09/30	63.1	117.81	30	118.73	119.50	33.1	228,637	0.01%
2021/09/29	96.4	117.43	92	117.66	116.50	4.4	234,860	0.00%
2021/09/28	101.3	120.17	51	119.87	119.00	50.3	235,128	0.02%	大買/
2021/09/27	105	126.94	86.4	126.18	124.50	18.6	235,404	0.01%	大買/
2021/09/24	69.9	126.18	106.9	125.88	126.50	-37	235,906	-0.02%	大賣/
2021/09/23	47	121.84	51	122.22	121.50	-4	235,844	0.00%
2021/09/22	57.4	119.95	22.3	119.91	119.50	35.2	236,684	0.01%
2021/09/17	72.3	121.61	112.6	122.03	123.00	-40.4	237,068	-0.02%	大賣/
2021/09/16	56.1	119.71	42.9	118.66	118.00	13.2	236,470	0.01%
2021/09/15	43.5	117.52	65.5	118.61	121.50	-22	236,838	-0.01%
2021/09/14	96.4	120.91	50	118.65	117.50	46.4	237,316	0.02%
2021/09/13	49	126.49	41.1	126.47	124.50	7.9	237,488	0.00%
2021/09/10	57	121.61	93.7	123.75	125.50	-36.7	246,873	-0.01%
2021/09/09	55.3	120.52	40.1	120.59	121.50	15.2	257,351	0.01%
2021/09/08	99.5	119.93	101.1	120.33	122.00	-1.6	263,381	0.00%	大賣/
2021/09/07	151.1	119.76	125.2	120.26	120.50	25.9	272,442	0.01%	大買/大賣/
2021/09/06	95.8	116.90	113.2	115.98	113.00	-17.4	276,298	-0.01%	大賣/
2021/09/03	101.3	122.30	117.1	120.73	120.50	-15.8	281,059	-0.01%	大買/大賣/
2021/09/02	83.8	124.09	106	125.62	126.00	-22.2	284,216	-0.01%	大賣/
2021/09/01	151.4	128.42	112.1	127.28	125.00	39.3	287,620	0.01%	大買/大賣/
2021/08/31	96.5	133.44	52	133.04	133.50	44.5	289,436	0.02%
2021/08/30	48.1	137.91	33	137.73	136.00	15.1	296,177	0.01%
2021/08/27	113.2	137.77	96.1	137.75	137.00	17.2	301,757	0.01%	大買/
2021/08/26	90.8	137.27	91.5	138.18	140.00	-0.8	307,355	0.00%
2021/08/25	94.3	135.83	88.3	135.96	138.50	6	313,162	0.00%
2021/08/24	231.3	139.08	163.1	137.71	134.50	68.3	317,742	0.02%	大買/大賣/
2021/08/23	257.7	139.53	325.2	140.28	139.50	-67.6	322,119	-0.02%	大買/大賣/
2021/08/20	120.1	128.76	132.4	129.27	130.50	-12.3	325,644	0.00%	大買/大賣/
2021/08/19	391.6	132.65	330.1	130.47	126.50	61.5	335,133	0.02%	大買/大賣/
2021/08/18	255	128.34	315.4	130.01	136.50	-60.4	341,307	-0.02%	大買/大賣/
2021/08/17	189.4	127.58	187.3	128.06	124.50	2.1	345,747	0.00%	大買/大賣/
2021/08/16	353.3	131.84	238.5	130.72	126.00	114.8	353,207	0.03%	大買/大賣/鉅額交易
2021/08/13	302.3	135.97	288.9	135.73	133.00	13.4	356,926	0.00%	大買/大賣/
2021/08/12	181.2	126.97	220.7	128.69	133.50	-39.4	361,288	-0.01%	大買/大賣/
2021/08/11	49	120.57	3.5	123.59	125.00	45.5	362,298	0.01%
2021/08/10	15.1	129.34	12.2	126.61	130.00	2.9	366,350	0.00%
2021/08/09	5.3	133.08	20.5	134.21	132.50	-15.2	375,355	0.00%
2021/08/06	0	130.00	7.2	133.61	131.00	-7.2	385,819	0.00%
2021/08/05	3	128.99	9	125.89	125.50	-6	394,945	0.00%
2021/08/04	53	128.42	3.1	129.29	129.00	49.9	400,626	0.01%
2021/08/03	0	0.00	9.1	126.01	126.00	-9.1	409,286	0.00%
2021/08/02	1	114.00	20.1	124.04	120.00	-19.1	416,150	0.00%
2021/07/30	5.6	122.26	21.3	128.37	117.00	-15.7	423,521	0.00%
2021/07/29	0	0.00	31.6	126.84	129.50	-31.6	430,617	-0.01%
2021/07/28	391.9	118.24	510.5	117.10	118.00	-118.7	438,242	-0.03%	大買/大賣/鉅額交易
2021/07/27	304.5	126.68	269.6	125.98	122.50	34.9	443,452	0.01%	大買/大賣/
2021/07/26	259.2	141.98	231.3	141.06	136.00	27.9	443,188	0.01%	大買/大賣/
2021/07/23	523.9	142.65	603.1	141.55	145.50	-79.2	444,634	-0.02%	大買/大賣/
2021/07/22	475.8	143.09	429.9	141.63	140.50	45.9	444,272	0.01%	大買/大賣/
2021/07/21	559.1	164.32	395.8	162.66	153.50	163.3	443,347	0.04%	大買/大賣/鉅額交易
2021/07/20	470	176.02	371.8	175.01	170.50	98.2	438,485	0.02%	大買/大賣/
2021/07/19	422.7	192.33	386.7	191.53	188.00	36	437,498	0.01%	大買/大賣/
2021/07/16	569.6	187.85	635.7	187.73	188.00	-66.1	431,890	-0.02%	大買/大賣/
2021/07/15	411.1	171.94	432.5	173.36	179.00	-21.3	421,928	-0.01%	大買/大賣/
2021/07/14	892	170.57	893.8	167.75	163.00	-1.8	415,579	0.00%	大買/大賣/
2021/07/13	728.7	189.30	558	188.15	176.00	170.7	404,074	0.04%	大買/大賣/鉅額交易
2021/07/12	564	201.98	547.8	201.48	195.50	16.3	395,926	0.00%	大買/大賣/
2021/07/09	583.3	207.77	444.7	207.40	195.50	138.6	387,845	0.04%	大買/大賣/鉅額交易
2021/07/08	608.4	210.54	577.8	211.96	216.50	30.7	379,248	0.01%	大買/大賣/
2021/07/07	664.6	220.16	438.9	216.67	210.00	225.7	368,918	0.06%	大買/大賣/鉅額交易
2021/07/06	225.1	208.29	382	212.18	216.50	-156.8	359,596	-0.04%	大買/大賣/鉅額交易
2021/07/05	65.2	188.68	73.5	191.44	197.00	-8.3	353,712	0.00%
2021/07/02	83.6	191.21	55.6	191.46	191.00	28	356,844	0.01%
2021/07/01	97.7	193.64	65.2	192.14	196.00	32.5	356,879	0.01%
2021/06/30	58.2	173.62	131	175.54	182.50	-72.8	356,519	-0.02%	大賣/
2021/06/29	98.4	167.76	80	166.17	166.00	18.4	356,354	0.01%
2021/06/28	48.6	162.27	80.5	163.84	166.00	-31.9	356,036	-0.01%
2021/06/25	68.5	150.50	56.6	150.55	151.00	11.9	355,308	0.00%
2021/06/24	58.3	144.47	53.5	144.56	149.00	4.8	355,062	0.00%
2021/06/23	152.7	142.79	120.4	142.11	139.50	32.3	354,532	0.01%	大買/大賣/
2021/06/22	116	158.67	52.3	158.58	154.50	63.7	353,074	0.02%	大買/
2021/06/21	698.4	157.46	630.9	158.17	158.50	67.6	352,224	0.02%	大買/大賣/
2021/06/18	594.2	145.95	593.3	147.16	149.50	0.9	343,265	0.00%	大買/大賣/
2021/06/17	402.1	131.05	419.6	131.68	140.50	-17.5	335,123	-0.01%	大買/大賣/
2021/06/16	725.5	132.43	553.8	132.96	130.00	171.7	333,803	0.05%	大買/大賣/鉅額交易
2021/06/15	384.3	122.93	476.5	124.29	127.50	-92.3	325,696	-0.03%	大買/大賣/
2021/06/11	318.9	115.52	480.9	116.10	116.00	-162	322,158	-0.05%	大買/大賣/鉅額交易
2021/06/09	315.5	113.81	280.3	114.28	113.00	35.2	317,997	0.01%	大買/大賣/
2021/06/08	159.2	110.93	223.3	111.73	114.50	-64.1	317,367	-0.02%	大買/大賣/
2021/06/07	536.4	111.62	443	109.84	107.00	93.4	316,138	0.03%	大買/大賣/
2021/06/04	291.6	116.34	279.2	116.68	115.50	12.4	310,473	0.00%	大買/大賣/
2021/06/03	345	114.00	417.7	114.37	112.50	-72.7	305,815	-0.02%	大買/大賣/
2021/06/02	418.9	113.73	382	113.98	111.00	36.9	300,491	0.01%	大買/大賣/
2021/06/01	296.3	106.44	371.9	106.74	112.50	-75.6	294,111	-0.03%	大買/大賣/
2021/05/31	457.3	109.28	451.2	108.66	102.50	6.1	289,013	0.00%	大買/大賣/
2021/05/28	557.6	107.09	539.7	106.98	108.00	17.9	284,171	0.01%	大買/大賣/
2021/05/27	678.9	101.83	744.8	102.49	103.00	-66	282,340	-0.02%	大買/大賣/
2021/05/26	510.2	93.91	661.4	95.29	98.80	-151.2	273,176	-0.06%	大買/大賣/鉅額交易
2021/05/25	696.6	91.61	746.2	91.72	91.00	-49.6	264,602	-0.02%	大買/大賣/
2021/05/24	860.4	94.72	871.6	95.22	93.10	-11.1	258,762	0.00%	大買/大賣/
2021/05/21	690.7	89.00	808.7	89.01	91.80	-118	254,732	-0.05%	大買/大賣/鉅額交易
2021/05/20	711.4	83.97	581.5	84.53	83.50	129.9	249,501	0.05%	大買/大賣/鉅額交易
2021/05/19	320.2	78.75	230.1	78.84	80.50	90.1	240,679	0.04%	大買/大賣/
2021/05/18	194.2	71.42	234.2	72.07	73.20	-40	240,357	-0.02%	大買/大賣/
2021/05/17	435.1	70.62	425.7	69.45	66.60	9.4	239,398	0.00%	大買/大賣/
2021/05/14	370.5	76.73	644.6	76.18	74.00	-274.1	231,834	-0.12%	大買/大賣/鉅額交易
2021/05/13	482.3	82.05	429.6	80.81	79.20	52.7	223,617	0.02%	大買/大賣/
2021/05/12	522.5	91.90	322.6	89.60	87.90	199.9	219,837	0.09%	大買/大賣/鉅額交易
2021/05/11	638.7	99.57	481.3	100.14	97.60	157.4	217,333	0.07%	大買/大賣/鉅額交易
2021/05/10	560.3	96.28	678.3	98.03	100.50	-118	211,021	-0.06%	大買/大賣/鉅額交易
2021/05/07	423.4	86.77	447.1	87.32	91.50	-23.6	205,669	-0.01%	大買/大賣/
2021/05/06	598	87.06	439.7	86.35	84.30	158.3	199,980	0.08%	大買/大賣/鉅額交易
2021/05/05	615.3	83.12	744.1	82.38	87.00	-128.8	194,188	-0.07%	大買/大賣/鉅額交易
2021/05/04	1,028.7	85.20	727.3	85.25	80.00	301.4	188,143	0.16%	大買/大賣/鉅額交易
2021/05/03	234.7	86.29	199	87.26	87.70	35.7	178,164	0.02%	大買/大賣/
2021/04/29	234.3	74.90	198.3	75.86	79.80	36	176,200	0.02%	大買/大賣/
2021/04/28	349.9	74.92	291.2	74.81	75.00	58.8	175,065	0.03%	大買/大賣/
2021/04/27	332.4	71.35	357.4	71.06	72.00	-25	173,347	-0.01%	大買/大賣/
2021/04/26	46	64.87	220	64.75	66.40	-174	173,132	-0.10%	大賣/鉅額交易
2021/04/23	555.8	59.48	399.3	59.16	60.40	156.5	171,013	0.09%	大買/大賣/鉅額交易
2021/04/22	23	62.80	17	63.52	59.60	6	164,496	0.00%
2021/04/21	2	62.00	16	62.28	62.70	-14	164,016	-0.01%
2021/04/20	4	55.15	14	55.43	57.00	-10	164,103	-0.01%
2021/04/19	6	54.65	11.2	55.05	55.00	-5.2	164,405	0.00%
2021/04/16	8	49.53	24	48.23	50.60	-16	164,100	-0.01%
2021/04/15	3	47.50	13	47.10	46.70	-10	164,510	-0.01%
2021/04/14	30	44.13	90	45.20	45.50	-60	164,583	-0.04%
2021/04/13	25	46.94	12	47.23	44.80	13	164,633	0.01%
2021/04/12	12	46.18	41	45.66	46.10	-29	164,629	-0.02%
2021/04/09	19	42.61	73	41.88	42.75	-54	165,508	-0.03%
2021/04/08	369.1	46.47	175	46.43	46.20	194.1	166,041	0.12%	大買/大賣/鉅額交易
2021/04/07	68	45.83	105.2	45.25	46.35	-37.2	163,315	-0.02%	大賣/
2021/04/06	77.2	42.11	69.6	42.29	44.15	7.6	167,064	0.00%
2021/04/01	93.7	39.36	62	39.41	40.15	31.8	166,929	0.02%
2021/03/31	149	36.87	76.5	37.51	37.70	72.5	168,610	0.04%	大買/
2021/03/30	54.2	35.06	37	35.05	35.40	17.2	170,852	0.01%
2021/03/29	32.8	35.16	27	35.30	35.25	5.8	173,799	0.00%
2021/03/26	10.1	33.57	35	33.61	34.00	-24.9	177,613	-0.01%
2021/03/25	35	32.61	24	32.94	32.50	11	180,526	0.01%
2021/03/24	63.1	33.63	97	33.33	33.80	-33.9	183,190	-0.02%
2021/03/23	95	34.73	56	34.28	33.50	39	183,605	0.02%
2021/03/22	147.4	35.49	192.9	35.65	35.85	-45.5	183,839	-0.02%	大買/大賣/
2021/03/19	341	32.53	310	32.58	32.60	31	183,461	0.02%	大買/大賣/
2021/03/18	134	31.57	218	31.66	31.90	-84	179,519	-0.05%	大買/大賣/
2021/03/17	171	30.84	205.8	30.99	31.30	-34.8	178,101	-0.02%	大買/大賣/
2021/03/16	429	30.45	318	30.23	30.05	111	175,723	0.06%	大買/大賣/鉅額交易
2021/03/15	301	30.22	341	30.33	31.30	-40	173,929	-0.02%	大買/大賣/
2021/03/12	161.5	29.36	426.6	29.33	29.15	-265.1	171,598	-0.15%	大買/大賣/鉅額交易
2021/03/11	337.5	28.74	180	28.59	28.10	157.5	167,339	0.09%	大買/大賣/鉅額交易
2021/03/10	134	27.79	162	28.09	28.00	-28	164,597	-0.02%	大買/大賣/
2021/03/09	134.3	26.98	172.5	27.06	27.60	-38.2	162,088	-0.02%	大買/大賣/
2021/03/08	95	26.92	107	26.87	26.80	-12	160,756	-0.01%	大賣/
2021/03/05	132	26.49	182.3	26.54	26.05	-50.3	159,337	-0.03%	大買/大賣/
2021/03/04	78	27.09	99	26.92	26.60	-21	158,383	-0.01%
2021/03/03	205	27.10	126.1	27.16	27.60	78.9	157,418	0.05%	大買/大賣/
2021/03/02	363	28.78	281	28.74	27.10	82	155,628	0.05%	大買/大賣/
2021/02/26	150	28.11	168	28.32	29.00	-18	151,002	-0.01%	大買/大賣/
2021/02/25	201	28.74	303.3	28.92	28.50	-102.3	148,592	-0.07%	大買/大賣/鉅額交易
2021/02/24	197.1	28.61	214.1	28.49	27.90	-17	146,173	-0.01%	大買/大賣/
2021/02/23	447.8	28.80	379.3	28.88	28.25	68.5	142,744	0.05%	大買/大賣/
2021/02/22	44.5	27.91	175	27.98	28.15	-130.5	136,924	-0.10%	大賣/鉅額交易
2021/02/19	380	25.20	351	25.27	25.60	29	134,800	0.02%	大買/大賣/
2021/02/18	450.2	24.87	272.2	25.22	25.55	178	132,533	0.13%	大買/大賣/鉅額交易
2021/02/17	57.2	22.34	128.2	22.60	23.65	-71	127,312	-0.06%	大賣/
2021/02/05	91.1	21.77	48.5	21.68	21.50	42.6	124,684	0.03%
2021/02/04	125.2	21.77	54	21.81	21.95	71.2	124,262	0.06%	大買/
2021/02/03	203.3	21.79	102.1	21.72	21.60	101.2	123,587	0.08%	大買/大賣/鉅額交易
2021/02/02	38.8	19.96	236	19.78	20.95	-197.2	119,774	-0.16%	大賣/鉅額交易
2021/02/01	103	19.30	180	19.24	19.05	-77	118,145	-0.07%	大買/大賣/
2021/01/29	160	20.32	45	19.84	19.75	115	116,569	0.10%	大買/鉅額交易
2021/01/28	64	20.86	71.1	20.98	20.70	-7.1	115,488	-0.01%
2021/01/27	67	21.13	104	21.50	20.80	-37	114,260	-0.03%	大賣/
2021/01/26	178.4	22.29	59	21.99	21.60	119.4	112,583	0.11%	大買/鉅額交易
2021/01/25	226	23.22	157	23.24	23.00	69	110,642	0.06%	大買/大賣/
2021/01/22	127.6	21.67	199	21.70	22.60	-71.4	108,188	-0.07%	大買/大賣/
2021/01/21	192	21.31	223	21.31	20.85	-31	105,576	-0.03%	大買/大賣/
2021/01/20	208	20.99	332.5	20.88	20.20	-124.5	101,734	-0.12%	大買/大賣/鉅額交易
2021/01/19	498.2	23.93	274.5	23.96	21.85	223.7	97,764	0.23%	大買/大賣/鉅額交易
2021/01/18	0	0.00	9	22.37	23.80	-9	93,141	-0.01%
2021/01/15	4	23.68	6	23.35	23.35	-2	92,675	0.00%
2021/01/14	0	0.00	25	25.15	25.90	-25	92,322	-0.03%
2021/01/13	0	0.00	29	25.29	24.00	-29	91,662	-0.03%
2021/01/12	22	25.70	9	25.70	25.70	13	90,925	0.01%
2021/01/11	6	28.20	35	28.22	28.55	-29	90,036	-0.03%
2021/01/08	1	26.40	187	26.31	27.30	-186	89,573	-0.21%	大賣/鉅額交易
2021/01/07	11	25.95	21	25.95	25.95	-10	88,545	-0.01%
2021/01/06	14	28.80	45	30.00	28.80	-31	87,849	-0.04%
2021/01/05	8	31.18	34	30.45	32.00	-26	87,095	-0.03%
2021/01/04	117	31.70	30	31.79	32.15	87	86,404	0.10%	大買/
2020/12/31	48.1	28.36	80	28.40	29.25	-32	84,864	-0.04%
2020/12/30	98.7	27.14	143.5	26.89	27.50	-44.8	83,413	-0.05%	大賣/
2020/12/29	338.1	27.53	773.2	27.19	27.90	-435.1	81,779	-0.53%	大買/大賣/鉅額交易
2020/12/28	108	24.81	56	25.18	25.40	52	76,844	0.07%	大買/
2020/12/25	136	22.88	166.5	23.04	23.10	-30.5	75,571	-0.04%	大買/大賣/
2020/12/24	258.6	20.60	157	20.65	21.00	101.6	72,724	0.14%	大買/大賣/鉅額交易
2020/12/23	98	18.79	696	19.79	20.40	-598	69,285	-0.86%	大賣/鉅額交易
2020/12/22	915	19.18	221.3	19.09	18.55	693.7	65,900	1.05%	大買/大賣/鉅額交易
2020/12/21	159	18.05	61	18.50	18.95	98	61,267	0.16%	大買/
2020/12/18	177	16.48	241.7	16.85	17.25	-64.7	57,813	-0.11%	大買/大賣/
2020/12/17	40	15.71	132	15.70	15.70	-92	54,615	-0.17%	大賣/
2020/12/16	104	15.60	181	15.58	15.85	-77	53,429	-0.14%	大買/大賣/
2020/12/15	607.5	15.51	62	15.69	15.55	545.5	51,443	1.06%	大買/鉅額交易
2020/12/14	22	14.10	61.5	14.68	15.05	-39.5	47,680	-0.08%
2020/12/11	50	13.92	11	14.05	13.70	39	45,914	0.08%
2020/12/10	151.5	14.48	108	14.41	14.35	43.5	44,395	0.10%	大買/大賣/
2020/12/09	130	14.28	316	14.43	14.40	-186	43,318	-0.43%	大買/大賣/鉅額交易
2020/12/08	305	13.66	146.4	13.71	14.05	158.6	41,790	0.38%	大買/大賣/鉅額交易
2020/12/07	28.1	12.93	8	12.91	12.85	20.1	39,863	0.05%
2020/12/04	33	12.73	20	12.85	12.85	13	39,614	0.03%
2020/12/03	34	12.91	5	12.92	12.75	29	39,836	0.07%
2020/12/02	32.1	12.98	29	12.91	12.90	3.1	39,983	0.01%
2020/12/01	57	12.83	368.2	13.14	13.05	-311.2	39,773	-0.78%	大賣/鉅額交易
2020/11/30	104	13.45	36.5	13.51	13.25	67.5	39,186	0.17%	大買/
2020/11/27	82	13.55	44	13.56	13.60	38	38,799	0.10%
2020/11/26	104.5	13.69	10	13.71	13.55	94.5	39,024	0.24%	大買/
2020/11/25	53.6	13.50	85	13.52	13.60	-31.4	37,940	-0.08%
2020/11/24	103	13.01	43	13.24	13.05	60	36,503	0.16%	大買/
2020/11/23	57	12.98	41	12.95	13.00	16	36,077	0.04%
2020/11/20	33	12.78	16	12.64	12.80	17	36,061	0.05%
2020/11/19	28.3	12.79	228	12.73	12.75	-199.7	35,891	-0.56%	大賣/鉅額交易
2020/11/18	352	12.98	35	12.67	13.00	317	35,285	0.90%	大買/鉅額交易
2020/11/17	32	12.27	49.5	12.48	12.50	-17.5	34,088	-0.05%
2020/11/16	66	12.51	35	12.65	12.50	31	33,507	0.09%
2020/11/13	103	12.52	282	12.41	12.50	-179	32,987	-0.54%	大買/大賣/鉅額交易
2020/11/12	54	12.66	191	12.65	12.35	-137	32,192	-0.43%	大賣/鉅額交易
2020/11/11	90	13.11	187	12.98	13.55	-97	31,069	-0.31%	大賣/
2020/11/10	297.9	13.88	112	13.59	13.60	185.9	29,680	0.63%	大買/大賣/鉅額交易
2020/11/09	160.1	13.48	153	13.74	14.10	7.1	27,977	0.03%	大買/大賣/
2020/11/06	207	12.55	231	12.42	12.90	-24	26,436	-0.09%	大買/大賣/
2020/11/05	251	12.33	55	12.40	12.25	196	25,773	0.76%	大買/鉅額交易
2020/11/04	151	11.72	19	12.11	12.50	132	25,082	0.53%	大買/鉅額交易
2020/11/03	16	11.74	74	11.70	11.75	-58	24,036	-0.24%
2020/11/02	29	11.66	84	11.67	11.60	-55	23,624	-0.23%
2020/10/30	35	11.73	17	11.75	11.50	18	23,097	0.08%
2020/10/29	14.7	11.25	45	11.22	11.60	-30.3	22,271	-0.14%
2020/10/28	26.5	11.56	176.3	11.44	11.45	-149.8	21,599	-0.69%	大賣/鉅額交易
2020/10/27	203.5	11.69	28	11.68	12.00	175.5	20,898	0.84%	大買/鉅額交易
2020/10/26	51	11.83	78	11.83	12.10	-27	19,703	-0.14%
2020/10/23	30	10.91	22	10.74	11.00	8	17,875	0.04%
2020/10/22	0	0.00	10	10.41	10.45	-10	17,349	-0.06%
2020/10/21	3	10.60	26	10.53	10.55	-23	17,269	-0.13%
2020/10/20	12	10.42	12	10.48	10.60	0	17,162	0.00%
2020/10/19	7	10.53	0	0.00	10.45	7	16,970	0.04%
2020/10/16	30	10.45	60	10.60	10.40	-30	16,824	-0.18%
2020/10/15	34	10.42	27	10.42	10.40	7	16,513	0.04%
2020/10/14	14	10.16	0	0.00	10.20	14	16,227	0.09%
2020/10/13	14	10.29	28	10.25	10.25	-14	16,135	-0.09%
2020/10/12	13	9.92	11	9.91	10.00	2	15,831	0.01%
2020/10/08	11	10.11	7	10.04	10.05	4	15,745	0.03%
2020/10/07	120	10.16	16	10.24	10.20	104	15,616	0.67%	大買/鉅額交易
2020/10/06	37	10.05	5	10.10	10.15	32	15,419	0.21%
2020/10/05	22	9.98	31	10.03	10.15	-9	15,248	-0.06%
2020/09/30	15	9.70	17	9.66	9.70	-2	14,969	-0.01%
2020/09/29	23	9.61	20	9.59	9.61	3	14,902	0.02%
2020/09/28	14	9.54	5	9.45	9.45	9	14,780	0.06%
2020/09/25	21	9.35	38	9.53	9.75	-17	14,620	-0.12%
2020/09/24	31	9.28	25	9.06	9.01	6	14,303	0.04%
2020/09/23	36	9.57	10	9.50	9.44	26	14,123	0.18%
2020/09/22	35	9.99	5	10.00	9.97	30	13,868	0.22%
2020/09/21	6	9.96	8	9.87	9.88	-2	13,649	-0.01%
2020/09/18	20	9.91	1	9.97	9.88	19	13,530	0.14%
2020/09/17	27	9.93	16	9.93	9.91	11	13,429	0.08%
2020/09/16	50	9.90	37	9.83	9.81	13	13,283	0.10%
2020/09/15	8	10.10	92	10.14	10.20	-84	12,987	-0.65%
2020/09/14	66	10.19	71	10.16	10.10	-5	12,854	-0.04%
2020/09/11	81	10.54	31	10.28	10.20	50	12,460	0.40%
2020/09/10	79	11.09	49	11.08	10.95	30	11,789	0.25%
2020/09/09	49	11.11	29	11.06	11.30	20	11,470	0.17%
2020/09/08	77	11.45	98	11.26	11.25	-21	11,174	-0.19%
2020/09/07	111	11.94	46	11.88	11.95	65	10,524	0.62%	大買/
2020/09/04	74	11.01	108	10.83	11.50	-34	9,850	-0.35%	大賣/
2020/09/03	37	11.07	4	11.14	11.05	33	9,363	0.35%
2020/09/02	37	10.62	36	10.57	11.00	1	8,900	0.01%
2020/09/01	26	10.56	13.5	10.45	10.60	12.5	8,377	0.15%
2020/08/31	17	9.82	4	10.03	10.10	13	7,563	0.17%
2020/08/28	24	9.30	4	9.34	9.21	20	7,152	0.28%
2020/08/27	28	9.53	14	9.41	9.36	14	6,942	0.20%
2020/08/26	49	9.54	8	9.45	9.61	41	6,374	0.64%
2020/08/25	11	8.34	96	8.55	8.74	-85	5,435	-1.56%
2020/08/20	10.5	8.13	4	7.93	7.67	6.5	4,796	0.14%
2020/08/19	90	8.56	1	8.31	8.24	89	4,517	1.97%
2020/08/18	15	8.34	18	8.46	8.43	-3	4,353	-0.07%
2020/08/17	32	8.47	15	8.58	8.62	17	4,208	0.40%
2020/08/14	33	8.42	7	8.21	8.59	26	3,969	0.65%
2020/08/13	9	8.00	9	7.91	7.89	0	3,491	0.00%
2020/08/12	37	7.64	17	7.32	7.69	20	3,270	0.61%
2020/08/11	42	7.56	9	7.64	7.81	33	2,909	1.13%
2020/08/10	5	7.10	86	7.00	7.10	-81	2,437	-3.32%
2020/08/07	0	0.00	6	6.51	6.46	-6	2,182	-0.27%
2020/08/06	0	0.00	1	6.50	6.38	-1	2,167	-0.05%
2020/08/05	2	6.26	0	0.00	6.25	2	2,134	0.09%
2020/07/29	0	0.00	2	6.15	6.24	-2	2,228	-0.09%
2020/07/28	1	6.07	0	0.00	6.06	1	2,287	0.04%
2020/07/27	2	6.10	1	6.08	6.10	1	2,422	0.04%
2020/07/24	2	6.31	0	0.00	6.25	2	2,663	0.08%
2020/07/21	6	6.34	0	0.00	6.34	6	2,904	0.21%
2020/07/20	2	6.27	3	6.27	6.28	-1	2,912	-0.03%
2020/07/15	3.3	6.36	0	0.00	6.35	3.3	2,972	0.11%
2020/07/08	3	6.69	20	6.58	6.65	-17	3,117	-0.55%
2020/07/06	0	0.00	10	6.55	6.56	-10	3,153	-0.32%
2020/07/03	0	0.00	6	6.53	6.51	-6	3,160	-0.19%
2020/07/01	10	6.50	0	0.00	6.45	10	3,119	0.32%
2020/06/29	0	0.00	12	6.48	6.47	-12	3,134	-0.38%
2020/06/23	0	0.00	0.1	6.55	6.59	-0.1	3,153	0.00%
2020/06/17	0	0.00	3	6.55	6.55	-3	3,192	-0.09%
2020/06/11	0	0.00	1	6.60	6.54	-1	3,348	-0.03%
2020/06/05	16	6.85	0	0.00	6.85	16	3,400	0.47%
2020/06/01	0	0.00	2	6.60	6.59	-2	3,311	-0.06%
2020/05/29	0	0.00	2	6.58	6.50	-2	3,313	-0.06%
2020/05/27	2	6.59	0	0.00	6.59	2	3,283	0.06%
2020/05/26	0	0.00	12	6.59	6.61	-12	3,299	-0.36%
2020/05/22	0	0.00	2	6.68	6.68	-2	3,282	-0.06%
2020/05/21	10	6.75	0	0.00	6.83	10	3,236	0.31%
2020/05/20	3	6.44	0	0.00	6.40	3	3,117	0.10%
2020/05/19	0	0.00	2	6.49	6.45	-2	3,125	-0.06%
2020/05/15	1	6.33	6	6.31	6.32	-5	3,201	-0.16%
2020/05/12	2	6.31	0	0.00	6.31	2	3,173	0.06%
2020/05/08	1	6.42	0	0.00	6.37	1	3,119	0.03%
2020/05/06	2	6.35	0	0.00	6.36	2	3,106	0.06%
2020/05/04	1	6.48	3	6.65	6.57	-2	3,036	-0.07%
2020/04/30	15	6.80	13	6.82	6.77	2	2,983	0.07%
2020/04/29	10	6.74	12	6.62	6.79	-2	2,847	-0.07%
2020/04/28	20	6.10	35	6.13	6.25	-15	2,604	-0.58%
2020/04/27	0	0.00	1	5.69	5.69	-1	2,507	-0.04%
2020/04/23	2	5.39	0	0.00	5.39	2	2,451	0.08%
2020/04/22	3	5.33	16	5.32	5.40	-13	2,438	-0.53%
2020/04/21	0	0.00	26	5.42	5.40	-26	2,429	-1.07%
2020/04/17	3	5.46	0	0.00	5.41	3	2,346	0.13%
2020/04/16	1	5.43	0	0.00	5.41	1	2,311	0.04%
2020/04/15	47	5.53	2	5.52	5.47	45	2,279	1.97%
2020/04/14	0	0.00	2	5.42	5.42	-2	2,146	-0.09%
2020/04/09	15	5.40	1.2	5.45	5.45	13.8	2,081	0.66%
2020/04/08	0	0.00	2	5.22	5.24	-2	2,024	-0.10%
2020/04/07	0	5.10	0	0.00	5.13	0	1,994	0.00%
2020/03/31	0	0.00	0	5.06	5.08	0	1,968	0.00%
2020/03/25	0	0.00	2	5.21	5.15	-2	1,919	-0.10%
2020/03/24	0	0.00	0	4.97	4.97	0	1,886	0.00%
2020/03/17	21	4.99	0	0.00	4.95	21	1,673	1.25%
2020/03/16	15	5.36	0	0.00	5.20	15	1,616	0.93%
2020/03/13	11	5.58	0	0.00	5.68	11	1,559	0.71%
2020/03/12	4	6.23	0	0.00	6.19	4	1,480	0.27%
2020/03/10	1	6.46	0	0.00	6.63	1	1,424	0.07%
2020/03/09	2	6.59	0	0.00	6.58	2	1,399	0.14%
2020/02/24	15	6.99	0	0.00	6.94	15	1,416	1.06%
2020/02/20	3	7.16	0	0.00	7.14	3	1,411	0.21%
2020/02/19	0	0.00	1	7.07	7.21	-1	1,463	-0.07%
2020/02/10	2	6.49	0	0.00	6.48	2	1,406	0.14%
2020/02/07	8	6.59	0	0.00	6.58	8	1,400	0.57%
2020/02/05	6	6.50	0	0.00	6.52	6	1,368	0.44%
2020/02/04	24	6.46	25	6.44	6.49	-1	1,359	-0.07%
2020/02/03	3	6.40	0	0.00	6.46	3	1,344	0.22%
2020/01/30	35	6.76	31	6.83	6.67	4	1,298	0.31%
2020/01/15	1	7.23	0	0.00	7.25	1	1,203	0.08%
2020/01/08	1	7.23	0	0.00	7.20	1	1,231	0.08%
2019/12/30	0	7.15	0	0.00	7.20	0	1,267	0.00%
2019/12/26	0	0.00	0	7.20	7.23	0	1,284	0.00%
2019/12/20	2	7.23	0	0.00	7.23	2	1,330	0.15%
2019/12/12	0	0.00	0.3	7.22	7.27	-0.3	1,327	-0.03%
2019/12/06	0	0.00	2	7.40	7.29	-2	1,330	-0.15%
2019/12/03	0	0.00	5	7.50	7.50	-5	1,315	-0.38%
2019/12/02	0	0.00	8	7.50	7.52	-8	1,310	-0.61%
2019/11/29	0	0.00	3	7.25	7.29	-3	1,256	-0.24%
2019/11/26	3	7.08	0	0.00	7.05	3	1,203	0.25%
2019/11/18	5	6.99	0.3	7.02	7.07	4.7	1,194	0.40%
2019/10/22	0	0.00	1	7.74	7.75	-1	1,456	-0.07%
2019/10/17	0	0.00	1	7.67	7.63	-1	1,805	-0.06%
2019/10/15	2	7.52	0	0.00	7.53	2	2,001	0.10%
2019/10/07	0	0.00	1	7.65	7.65	-1	2,127	-0.05%
2019/10/04	0	0.00	5	7.67	7.68	-5	2,142	-0.23%
2019/10/01	0	0.00	1	7.92	7.82	-1	2,235	-0.04%
2019/09/27	2	7.82	0	0.00	7.80	2	2,346	0.09%
2019/09/26	5	7.88	0	0.00	7.88	5	2,330	0.21%
2019/09/10	1	8.04	0	0.00	8.01	1	2,398	0.04%
2019/09/09	0	0.00	12	8.02	8.01	-12	2,410	-0.50%
2019/09/03	10	8.04	0	0.00	8.04	10	2,436	0.41%
2019/08/29	5	7.90	0	0.00	7.92	5	2,435	0.21%
2019/08/28	5	7.88	0	0.00	7.89	5	2,434	0.21%
2019/08/21	5	7.95	0	0.00	8.00	5	2,453	0.20%
2019/08/15	7	7.89	3	7.95	7.90	4	2,386	0.17%
2019/08/13	2	8.17	1	8.20	8.17	1	2,333	0.04%
2019/08/07	0	0.00	5	8.43	8.37	-5	2,421	-0.21%
2019/08/06	5	8.15	5	8.32	8.37	0	2,422	0.00%
2019/08/05	2	8.35	5	8.35	8.35	-3	2,419	-0.12%
2019/08/02	5	8.48	0	0.00	8.48	5	2,406	0.21%
2019/07/31	5	8.80	0	0.00	8.73	5	2,384	0.21%
2019/07/30	2	8.77	0	0.00	8.86	2	2,385	0.08%
2019/07/26	1	8.87	0	0.00	8.94	1	2,375	0.04%
2019/07/25	1	8.92	0	0.00	8.98	1	2,357	0.04%
2019/07/24	1	8.83	0	0.00	8.90	1	2,326	0.04%
2019/07/23	6	8.99	0	0.00	8.98	6	2,286	0.26%
2019/07/19	0	0.00	2	9.10	9.09	-2	2,070	-0.10%
2019/07/18	0	0.00	1	9.00	9.01	-1	1,940	-0.05%
2019/07/15	0	0.00	5	8.65	8.68	-5	1,710	-0.29%
2019/07/12	0	0.00	6	8.69	8.70	-6	1,705	-0.35%
2019/07/11	1	8.65	3	8.64	8.72	-2	1,722	-0.12%
2019/07/10	2	8.40	0	0.00	8.45	2	1,672	0.12%
2019/07/08	2	8.42	0	0.00	8.45	2	1,714	0.12%
2019/07/05	1	8.53	1	8.70	8.51	0	1,706	0.00%
2019/07/04	0	0.00	2	8.50	8.54	-2	1,629	-0.12%
2019/07/02	0	0.00	2	8.24	8.20	-2	1,536	-0.13%
2019/06/28	0	0.00	1	8.16	8.16	-1	1,535	-0.07%
2019/06/26	0	0.00	14	8.10	8.15	-14	1,546	-0.91%
2019/06/24	0	0.00	2	8.22	8.21	-2	1,573	-0.13%
2019/06/21	0	0.00	0.1	8.10	8.15	-0.1	1,585	0.00%
2019/06/20	10	8.20	0	0.00	8.25	10	1,595	0.63%
2019/05/15	2	8.32	0	0.00	8.30	2	1,768	0.11%
2019/05/14	0	0.00	5	8.40	8.30	-5	1,757	-0.28%
2019/05/13	1	8.40	0.5	8.35	8.40	0.5	1,749	0.03%
2019/05/09	1	8.55	0	0.00	8.52	1	1,761	0.06%
2019/05/06	5	8.74	0	0.00	8.74	5	1,741	0.29%
2019/04/29	4	8.76	0	0.00	8.73	4	1,726	0.23%
2019/04/23	5	8.88	0	0.00	8.90	5	1,724	0.29%
2019/04/22	3	9.00	0	0.00	8.93	3	1,732	0.17%
2019/04/11	5	8.81	0	0.00	8.75	5	1,619	0.31%
2019/04/08	0	0.00	1	8.65	8.70	-1	1,657	-0.06%
2019/03/22	0	0.00	0	8.79	8.84	0	1,906	0.00%
2019/03/20	0	0.00	1	8.82	8.83	-1	1,956	-0.05%
2019/03/19	2	8.82	0	0.00	8.82	2	1,968	0.10%
2019/02/25	0	0.00	6	9.04	9.12	-6	2,357	-0.25%
2019/02/22	1	8.98	0	0.00	8.95	1	2,319	0.04%
2019/02/11	0	0.00	10	8.92	8.81	-10	2,383	-0.42%
2019/01/22	10	8.86	0	0.00	8.89	10	2,563	0.39%
2019/01/14	4	8.74	0	0.00	8.68	4	2,796	0.14%
2019/01/10	10	8.87	0	0.00	8.86	10	3,017	0.33%
2019/01/04	0	0.00	2	8.65	8.60	-2	3,150	-0.06%
2019/01/03	2	8.80	0	0.00	8.80	2	3,204	0.06%
2018/12/25	0	0.00	13	8.75	8.72	-13	3,179	-0.41%
2018/12/24	4	8.95	0	0.00	8.98	4	3,153	0.13%
2018/12/22	0	0.00	10	9.02	8.99	-10	3,154	-0.32%
2018/12/21	3	9.06	0	0.00	9.11	3	3,167	0.09%
2018/12/18	1	9.18	0	0.00	9.21	1	3,158	0.03%
2018/12/17	15	9.37	0	0.00	9.41	15	3,083	0.49%
2018/12/12	5	8.97	0	0.00	8.93	5	2,917	0.17%
2018/12/11	0	0.00	0.6	8.90	8.93	-0.6	2,884	-0.02%
2018/11/29	0	0.00	1	9.10	8.94	-1	2,650	-0.04%
2018/11/28	0	0.00	6	9.16	9.19	-6	2,597	-0.23%
2018/11/26	1	8.69	1	8.66	8.63	0	2,460	0.00%
2018/11/22	0	0.00	5	8.48	8.48	-5	2,410	-0.21%
2018/11/01	0	0.00	1	8.45	8.55	-1	2,600	-0.04%
2018/10/31	1	8.56	0	0.00	8.54	1	2,594	0.04%
2018/10/30	2	8.25	0	0.00	8.30	2	2,581	0.08%
2018/10/29	0	0.00	6	8.36	8.09	-6	2,535	-0.24%
2018/10/25	0	0.00	0.5	8.33	8.38	-0.5	2,524	-0.02%
2018/10/24	0	0.00	5	8.65	8.68	-5	2,496	-0.20%
2018/10/23	1	8.66	0	0.00	8.66	1	2,480	0.04%
2018/10/22	10	8.72	6	8.91	8.90	4	2,451	0.16%
2018/10/19	4.5	8.85	3	8.65	8.72	1.5	2,364	0.06%
2018/10/18	3	8.23	7.4	8.36	8.37	-4.4	2,252	-0.20%
2018/10/17	0	0.00	11	7.61	7.61	-11	2,183	-0.50%
2018/10/16	18	7.55	11	7.54	7.47	7	2,206	0.32%
2018/09/28	0	0.00	2	8.83	8.73	-2	2,149	-0.09%
2018/09/21	5	8.75	0	0.00	8.72	5	2,123	0.24%
2018/09/18	3	8.76	0	0.00	8.77	3	2,323	0.13%
2018/09/12	0	0.00	2	8.54	8.55	-2	2,468	-0.08%
2018/09/05	0	0.00	3.4	8.64	8.64	-3.4	2,678	-0.13%
2018/08/29	0	0.00	1	8.96	8.91	-1	3,118	-0.03%
2018/08/23	1	8.97	0	0.00	8.96	1	3,417	0.03%
2018/08/17	1	8.36	0	0.00	8.36	1	3,600	0.03%
2018/08/15	3	8.50	0	0.00	8.50	3	3,623	0.08%
2018/08/08	2	9.31	0	0.00	9.31	2	3,858	0.05%
2018/08/06	2	9.30	0	0.00	9.27	2	4,153	0.05%
2018/07/20	0	0.00	7	9.19	9.14	-7	4,520	-0.15%
2018/07/06	4	8.72	0	0.00	8.73	4	4,603	0.09%
2018/07/04	2	8.90	0	0.00	8.90	2	4,605	0.04%
2018/06/28	0	0.00	20	8.82	8.80	-20	4,563	-0.44%
2018/06/27	0.3	8.98	0	0.00	8.98	0.3	4,560	0.01%
2018/06/26	0	0.00	6	9.23	9.22	-6	4,471	-0.13%
2018/06/25	8	9.41	0	0.00	9.33	8	4,410	0.18%
2018/06/22	3	9.47	0	0.00	9.47	3	4,403	0.07%
2018/06/21	2	9.64	3	9.64	9.55	-1	4,389	-0.02%
2018/06/20	4	9.77	0	0.00	9.69	4	4,411	0.09%
2018/06/19	4	9.76	5	9.77	9.78	-1	4,407	-0.02%
2018/06/15	1	9.76	0	0.00	9.76	1	4,407	0.02%
2018/06/14	0	0.00	1	9.88	9.89	-1	4,375	-0.02%
2018/06/13	23	9.89	0	0.00	9.79	23	4,379	0.53%
2018/06/11	4	9.55	0	0.00	9.61	4	4,184	0.10%
2018/06/08	6	9.60	2	9.64	9.60	4	4,190	0.10%
2018/06/06	1	9.42	0	0.00	9.45	1	4,193	0.02%
2018/06/04	6	9.39	20	9.41	9.42	-14	4,124	-0.34%
2018/05/31	9	9.47	0	0.00	9.49	9	4,053	0.22%
2018/05/30	1	9.32	0	0.00	9.42	1	4,056	0.02%
2018/05/29	1	9.52	1	9.51	9.48	0	4,162	0.00%
2018/05/28	1	9.72	0	0.00	9.75	1	4,399	0.02%
2018/05/24	7.1	9.35	0	0.00	9.37	7.1	4,540	0.16%
2018/05/23	1	9.42	0	0.00	9.41	1	4,577	0.02%
2018/05/22	0	0.00	0.6	9.37	9.42	-0.6	4,581	-0.01%
2018/05/17	2	9.39	0	0.00	9.29	2	4,805	0.04%
2018/05/16	6	9.50	5	9.50	9.50	1	4,906	0.02%
2018/05/14	2	9.73	0	0.00	9.61	2	5,161	0.04%
2018/05/09	35	10.41	0	0.00	10.35	35	4,947	0.71%
2018/05/08	23	10.40	10	10.50	10.40	13	4,930	0.26%
2018/05/07	17	10.44	0	0.00	10.40	17	4,948	0.34%
2018/05/02	10	10.30	1	10.40	10.30	9	4,933	0.18%
2018/04/30	4	10.44	0	0.00	10.30	4	5,019	0.08%
2018/04/25	0	0.00	3	10.10	10.05	-3	5,063	-0.06%
2018/04/23	2	10.30	0	0.00	10.20	2	5,179	0.04%
2018/04/19	0	0.00	0.1	10.35	10.45	-0.1	5,241	0.00%
2018/04/11	0	0.00	0.1	10.35	10.35	-0.1	5,847	0.00%
2018/03/31	0	0.00	1	10.60	10.55	-1	7,542	-0.01%
2018/03/23	0	0.00	2	10.40	10.40	-2	7,683	-0.03%
2018/03/19	0	0.00	1	10.85	10.95	-1	7,698	-0.01%
2018/03/16	0	0.00	2	10.88	10.80	-2	7,677	-0.03%
2018/03/13	0	0.00	1	11.15	11.05	-1	7,792	-0.01%
2018/03/12	1	11.30	0	0.00	11.20	1	7,844	0.01%
2018/03/08	0	0.00	3	10.70	10.65	-3	7,904	-0.04%
2018/03/02	0	0.00	1	11.10	11.05	-1	8,747	-0.01%
2018/03/01	1	11.30	0	0.00	11.30	1	8,897	0.01%
2018/02/23	3	10.20	0	10.15	10.15	3	8,441	0.03%
2018/02/06	10	10.90	2	10.85	10.60	8	7,923	0.10%
2018/01/30	1	11.55	0	0.00	11.60	1	7,993	0.01%
2018/01/23	0	0.00	1	11.60	11.60	-1	8,132	-0.01%
2018/01/19	1	11.80	0	0.00	11.80	1	8,295	0.01%
2018/01/18	3	11.85	0	0.00	11.90	3	8,265	0.04%
2018/01/17	0	0.00	5	12.00	11.90	-5	8,348	-0.06%
2018/01/11	2	12.00	0	0.00	11.90	2	8,509	0.02%
2018/01/10	1	12.00	0	0.00	12.00	1	8,512	0.01%
2018/01/08	3	12.27	0	0.00	12.35	3	8,440	0.04%
2018/01/05	3	12.40	0	0.00	12.30	3	8,333	0.04%
2018/01/04	0	0.00	8	12.20	12.15	-8	8,213	-0.10%
2018/01/03	12	12.32	0	0.00	12.15	12	8,162	0.15%
2018/01/02	5	11.75	2	12.00	12.40	3	8,047	0.04%