陽明 (2609)-元大-草屯券商分點個股進出

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
77.5
漲跌
▼1.8
漲幅
-2.27%
成交量
83,956張
產業
上市航運類股▼0.61%
3525人加入追蹤

立即追蹤
本地時間:14:30(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-草屯券商分點個股進出

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-草屯券商分點個股進出
元大-草屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	89.2	77.67	70.8	77.82	77.50	18.4	50,914	0.04%
2024/11/21	91.4	78.60	142.4	78.94	79.30	-51	49,840	-0.10%	大賣/
2024/11/20	201	77.56	592.9	77.66	77.10	-391.9	47,911	-0.82%	大買/大賣/鉅額交易
2024/11/19	38.8	73.93	269.9	73.99	74.70	-231.1	45,259	-0.51%	大賣/鉅額交易
2024/11/18	38.5	72.55	43.2	72.76	72.10	-4.7	44,245	-0.01%
2024/11/15	27.1	72.35	114	72.64	72.20	-86.9	43,790	-0.20%	大賣/
2024/11/14	62.4	71.46	20	71.71	70.80	42.4	43,333	0.10%
2024/11/13	66.5	71.80	39.1	71.59	71.30	27.4	43,608	0.06%
2024/11/12	154.1	72.44	115.6	72.77	72.10	38.6	43,460	0.09%	大買/大賣/
2024/11/11	57.2	71.40	29	71.30	71.80	28.2	42,627	0.07%
2024/11/08	39.7	71.88	231.1	71.89	71.50	-191.4	42,920	-0.45%	大賣/鉅額交易
2024/11/07	54	69.36	16.7	69.83	69.70	37.4	42,580	0.09%
2024/11/06	46.6	70.46	33	70.47	70.80	13.6	42,602	0.03%
2024/11/05	79	70.48	158.7	70.32	70.70	-79.7	42,786	-0.19%	大賣/
2024/11/04	83.8	69.48	49	68.62	68.10	34.8	42,648	0.08%
2024/11/01	85.5	68.96	146.7	69.06	70.00	-61.2	42,594	-0.14%	大賣/
2024/10/30	15	66.99	6	66.85	66.40	9	42,286	0.02%
2024/10/29	17.3	66.94	24	66.34	66.20	-6.7	42,605	-0.02%
2024/10/28	51	68.11	20	67.81	68.10	31	42,856	0.07%
2024/10/25	8	67.91	19.3	67.73	67.80	-11.3	43,058	-0.03%
2024/10/24	48.2	67.57	14	67.64	67.30	34.2	43,163	0.08%
2024/10/23	17	68.34	35	68.46	68.50	-18	43,207	-0.04%
2024/10/22	167	68.47	194.5	68.11	67.80	-27.5	43,583	-0.06%	大買/大賣/
2024/10/21	35	66.79	65.1	67.42	68.40	-30.1	43,713	-0.07%
2024/10/18	66.1	65.90	19.2	65.96	65.90	46.8	43,601	0.11%
2024/10/17	28.5	65.02	61.8	65.15	65.50	-33.3	43,452	-0.08%
2024/10/16	103.1	63.97	47	63.91	63.70	56.1	43,457	0.13%	大買/
2024/10/15	26.5	63.30	6	63.45	63.10	20.5	43,630	0.05%
2024/10/14	21.3	63.23	7	63.39	63.30	14.3	44,213	0.03%
2024/10/11	17.1	63.25	15.1	63.38	62.80	2	44,576	0.00%
2024/10/09	47.3	62.55	33	62.59	62.50	14.3	44,650	0.03%
2024/10/08	23.7	63.96	17.2	63.81	63.50	6.5	44,723	0.01%
2024/10/07	67.5	63.57	57.7	63.74	64.10	9.8	45,386	0.02%
2024/10/04	167.4	64.32	100.1	64.35	64.10	67.3	46,296	0.15%	大買/
2024/10/01	81	70.54	109.2	70.47	70.50	-28.2	45,420	-0.06%	大賣/
2024/09/30	168.2	69.91	225.5	70.02	69.00	-57.2	45,132	-0.13%	大買/大賣/
2024/09/27	166.2	72.28	501	72.78	72.90	-334.8	44,635	-0.75%	大買/大賣/鉅額交易
2024/09/26	517	72.26	663.3	72.21	70.90	-146.2	43,684	-0.33%	大買/大賣/鉅額交易
2024/09/25	172.7	69.00	214.8	69.03	70.40	-42.2	41,313	-0.10%	大買/大賣/
2024/09/24	217.3	67.50	254.8	67.38	67.60	-37.4	39,564	-0.09%	大買/大賣/
2024/09/23	105.1	64.06	47.4	64.22	64.50	57.7	37,671	0.15%	大買/
2024/09/20	22.2	63.56	26.1	63.44	63.60	-3.9	38,079	-0.01%
2024/09/19	9.1	63.09	31	63.05	63.40	-21.9	38,812	-0.06%
2024/09/18	13	62.41	37.2	62.75	62.60	-24.2	39,497	-0.06%
2024/09/16	22.1	61.67	3.3	61.72	61.70	18.8	41,761	0.04%
2024/09/13	208.1	62.68	15	62.41	62.40	193.1	42,555	0.45%	大買/鉅額交易
2024/09/12	17.1	62.17	15.1	62.18	62.00	2	43,986	0.00%
2024/09/11	9	60.97	15	61.32	61.30	-6	44,485	-0.01%
2024/09/10	29.3	60.35	15.2	60.71	59.80	14.2	45,909	0.03%
2024/09/09	28.2	60.65	19	60.66	60.60	9.2	48,201	0.02%
2024/09/06	34.4	61.72	17	61.88	62.10	17.4	50,370	0.03%
2024/09/05	2.3	61.28	26.1	61.50	61.50	-23.8	54,137	-0.04%
2024/09/04	28.4	60.05	20	60.34	60.70	8.4	59,230	0.01%
2024/09/03	28.5	62.19	22	62.38	61.80	6.5	62,553	0.01%
2024/09/02	39.8	63.06	15	63.27	62.30	24.8	67,649	0.04%
2024/08/30	19.7	63.77	18	64.05	64.50	1.6	71,442	0.00%
2024/08/29	15.1	62.85	7	62.84	62.90	8.1	72,503	0.01%
2024/08/28	8.5	62.64	21.2	62.71	62.60	-12.7	75,295	-0.02%
2024/08/27	34.2	63.22	10	63.09	62.70	24.2	80,365	0.03%
2024/08/26	33.1	64.96	63.3	64.69	64.20	-30.2	80,319	-0.04%
2024/08/23	37	63.79	9	63.77	63.60	28	80,354	0.03%
2024/08/22	13	63.71	6	63.82	63.70	7	80,874	0.01%
2024/08/21	26.7	63.84	56.1	63.98	63.70	-29.5	81,654	-0.04%
2024/08/20	34.1	64.26	32.2	64.47	63.70	1.9	81,682	0.00%
2024/08/19	61.3	63.87	18.1	63.88	63.70	43.2	81,476	0.05%
2024/08/16	143.7	64.10	156.1	64.06	63.80	-12.4	81,622	-0.02%	大買/大賣/
2024/08/15	51.1	63.34	95.4	63.29	63.80	-44.3	81,353	-0.05%
2024/08/14	71.5	61.86	52.2	61.95	61.60	19.3	80,912	0.02%
2024/08/13	106.1	62.18	49.9	62.29	61.80	56.2	81,032	0.07%	大買/
2024/08/12	71.4	61.63	113.5	62.31	63.50	-42.1	85,062	-0.05%	大賣/
2024/08/09	78.3	61.70	72.5	61.61	60.80	5.8	87,798	0.01%
2024/08/08	66.6	61.81	53	61.54	61.20	13.6	94,830	0.01%
2024/08/07	178.2	61.62	223.2	62.59	63.60	-45	98,810	-0.05%	大買/大賣/
2024/08/06	93.7	62.30	83.2	62.55	61.10	10.5	104,523	0.01%
2024/08/05	70.9	61.66	212.3	60.70	60.00	-141.4	106,461	-0.13%	大賣/鉅額交易
2024/08/02	157.9	64.81	173.6	65.50	64.10	-15.7	106,869	-0.01%	大買/大賣/
2024/08/01	82.4	64.32	79.1	64.64	64.60	3.3	107,135	0.00%
2024/07/31	68	62.89	40.1	62.89	63.40	27.9	107,083	0.03%
2024/07/30	42.3	61.16	36.2	61.31	62.30	6.1	107,424	0.01%
2024/07/29	29.1	60.33	21.6	60.18	60.00	7.5	108,143	0.01%
2024/07/26	21.6	59.54	51.1	59.78	60.30	-29.4	109,053	-0.03%
2024/07/23	42.5	60.59	42.7	60.46	60.80	-0.2	111,862	0.00%
2024/07/22	73.1	58.52	90.3	58.95	58.60	-17.2	114,730	-0.02%
2024/07/19	40.9	60.54	34.4	60.33	60.20	6.5	114,172	0.01%
2024/07/18	38.6	61.90	35	61.91	61.80	3.6	114,049	0.00%
2024/07/17	49.7	62.00	16.7	62.14	61.90	33	113,909	0.03%
2024/07/16	91.7	63.17	93	63.53	62.40	-1.3	114,301	0.00%
2024/07/15	65.3	63.39	56.3	63.50	63.10	9	114,770	0.01%
2024/07/12	56.6	63.94	63	63.75	64.00	-6.5	114,184	-0.01%
2024/07/11	39.6	65.49	35	65.58	65.10	4.6	113,780	0.00%
2024/07/10	105.8	65.67	102.2	66.27	65.10	3.5	113,798	0.00%	大買/大賣/
2024/07/09	85.5	65.81	41.4	65.51	65.20	44.1	113,470	0.04%
2024/07/08	133.2	67.81	82.4	67.81	67.50	50.8	112,626	0.05%	大買/
2024/07/05	119.8	72.79	100.1	72.88	72.30	19.7	111,216	0.02%	大買/
2024/07/04	93.2	74.33	23	74.64	73.80	70.2	110,779	0.06%
2024/07/03	182.4	75.71	184.2	75.59	74.80	-1.8	110,428	0.00%	大買/大賣/
2024/07/02	22.4	73.83	49.9	73.94	74.10	-27.5	109,694	-0.03%
2024/07/01	135.4	74.27	102.6	75.36	73.70	32.9	109,279	0.03%	大買/大賣/
2024/06/28	109	74.69	35.4	74.87	74.60	73.6	108,377	0.07%	大買/
2024/06/27	53.6	75.48	68	75.58	75.20	-14.4	107,922	-0.01%
2024/06/26	160.4	75.33	34	75.27	75.00	126.3	107,423	0.12%	大買/鉅額交易
2024/06/25	64	75.07	174.1	75.56	76.50	-110.1	106,758	-0.10%	大賣/鉅額交易
2024/06/24	176.9	74.60	56	75.54	74.20	120.9	105,780	0.11%	大買/鉅額交易
2024/06/21	341.5	77.66	291.5	77.49	75.90	50.1	105,449	0.05%	大買/大賣/
2024/06/20	79.3	76.28	134.4	76.49	76.70	-55.1	103,009	-0.05%	大賣/
2024/06/19	272.2	75.85	205.3	76.17	75.00	66.9	102,277	0.07%	大買/大賣/
2024/06/18	79.7	73.95	84.3	74.22	74.10	-4.6	100,961	0.00%
2024/06/17	228.1	74.35	121.1	74.24	73.70	107	100,571	0.11%	大買/大賣/鉅額交易
2024/06/14	281.8	74.39	312.9	74.29	75.40	-31	99,141	-0.03%	大買/大賣/
2024/06/13	344.1	73.30	329	73.25	72.40	15.1	97,069	0.02%	大買/大賣/
2024/06/12	471.3	71.53	533.8	71.86	70.90	-62.5	95,585	-0.07%	大買/大賣/
2024/06/11	764.5	80.10	637.7	79.04	74.70	126.8	92,009	0.14%	大買/大賣/鉅額交易
2024/06/07	490.2	83.07	481.9	83.33	82.90	8.4	87,019	0.01%	大買/大賣/
2024/06/06	784.5	82.81	658.6	83.04	83.70	125.9	83,616	0.15%	大買/大賣/鉅額交易
2024/06/05	483.1	80.24	517.3	80.57	80.40	-34.1	78,688	-0.04%	大買/大賣/
2024/06/04	168.2	75.03	211.6	75.29	75.70	-43.3	75,295	-0.06%	大買/大賣/
2024/06/03	357.1	73.67	425.6	73.74	75.90	-68.5	74,088	-0.09%	大買/大賣/
2024/05/31	625.8	77.18	397.4	76.42	71.50	228.4	71,518	0.32%	大買/大賣/鉅額交易
2024/05/30	73.5	78.32	21.6	78.04	78.30	51.9	66,738	0.08%
2024/05/29	68.1	78.65	36.7	78.83	77.20	31.3	66,931	0.05%
2024/05/28	75.8	79.41	102.2	79.45	79.50	-26.4	66,688	-0.04%	大賣/
2024/05/27	116.9	76.79	82.6	76.82	78.30	34.3	66,564	0.05%	大買/
2024/05/24	28.3	73.41	49.6	73.22	73.50	-21.3	66,061	-0.03%
2024/05/23	42.8	71.92	15	71.84	71.30	27.8	65,927	0.04%
2024/05/22	17	72.03	48.2	72.05	72.00	-31.2	66,285	-0.05%
2024/05/21	43.2	71.10	10.1	71.00	71.40	33.1	67,030	0.05%
2024/05/20	27.9	71.79	29.4	71.49	72.50	-1.5	67,811	0.00%
2024/05/17	69.5	71.68	37	72.04	71.00	32.5	67,821	0.05%
2024/05/16	442.5	73.18	607.4	73.52	74.10	-165	67,308	-0.25%	大買/大賣/鉅額交易
2024/05/15	461.1	70.65	449.8	70.87	71.40	11.2	62,532	0.02%	大買/大賣/
2024/05/14	654.8	70.29	788.9	71.29	71.30	-134.1	59,266	-0.23%	大買/大賣/鉅額交易
2024/05/13	127.7	65.80	400.6	66.37	66.60	-272.9	51,583	-0.53%	大買/大賣/鉅額交易
2024/05/10	303.7	58.17	803.9	59.91	60.60	-500.2	47,517	-1.05%	大買/大賣/鉅額交易
2024/05/09	113.1	55.08	278.7	54.92	55.10	-165.6	41,522	-0.40%	大買/大賣/鉅額交易
2024/05/08	148.8	53.41	132.7	53.02	52.20	16.1	38,724	0.04%	大買/大賣/
2024/05/07	54.7	51.93	95.4	52.28	52.50	-40.7	37,648	-0.11%
2024/05/06	21.4	50.50	82	50.47	50.60	-60.6	36,577	-0.17%
2024/05/03	168.7	51.29	120.1	50.48	50.40	48.6	36,422	0.13%	大買/大賣/
2024/05/02	131.2	51.75	102	51.54	51.30	29.2	35,869	0.08%	大買/大賣/
2024/04/30	146.2	52.30	169.1	51.88	52.20	-22.9	34,907	-0.07%	大買/大賣/
2024/04/29	326.8	54.01	273.3	53.79	52.90	53.4	34,260	0.16%	大買/大賣/
2024/04/26	110.4	49.17	590.8	49.83	51.80	-480.3	31,859	-1.51%	大買/大賣/鉅額交易
2024/04/25	9.6	46.68	15.1	46.80	47.10	-5.5	28,881	-0.02%
2024/04/24	21.3	46.56	24.3	46.48	46.70	-3	29,490	-0.01%
2024/04/23	64	45.74	18.9	45.73	45.85	45.1	30,084	0.15%
2024/04/22	69.6	46.64	99.5	46.28	45.60	-29.9	31,047	-0.10%
2024/04/19	86	45.26	102.9	45.32	45.15	-16.8	31,099	-0.05%	大賣/
2024/04/18	22.4	43.72	2	43.85	43.80	20.4	31,794	0.06%
2024/04/17	8.3	43.94	29	43.96	43.95	-20.7	32,544	-0.06%
2024/04/16	91.2	44.08	25.2	43.91	43.80	66	35,643	0.19%
2024/04/15	20.3	45.18	31	45.17	45.20	-10.7	38,172	-0.03%
2024/04/12	11	45.04	11.3	45.06	45.20	-0.3	39,648	0.00%
2024/04/11	6.2	44.85	25.3	45.10	45.00	-19.1	42,860	-0.04%
2024/04/10	30.3	44.63	14.1	44.64	44.40	16.2	47,471	0.03%
2024/04/09	17.1	45.13	77.2	45.34	44.95	-60.2	49,252	-0.12%
2024/04/08	34.5	44.05	14.2	44.10	45.10	20.3	51,653	0.04%
2024/04/03	57.5	43.90	6	43.88	43.80	51.5	51,965	0.10%
2024/04/02	26	44.15	16	44.25	44.45	10	52,810	0.02%
2024/04/01	41.5	44.34	3	44.33	44.30	38.5	54,419	0.07%
2024/03/29	12.1	44.34	11	44.40	44.40	1.1	57,040	0.00%
2024/03/28	19.1	44.12	12	44.25	44.10	7.1	61,145	0.01%
2024/03/27	22.3	44.25	31	44.23	44.15	-8.7	66,969	-0.01%
2024/03/26	120.3	45.00	39	44.19	44.15	81.3	72,282	0.11%	大買/
2024/03/25	2.8	45.55	24.2	45.59	45.60	-21.5	74,413	-0.03%
2024/03/22	36	45.27	120	45.28	45.15	-84	78,776	-0.11%	大賣/
2024/03/21	23.2	45.76	29.1	45.97	45.45	-5.9	82,392	-0.01%
2024/03/20	38.4	45.22	30	45.12	44.95	8.4	82,759	0.01%
2024/03/19	29.2	45.48	16.2	45.62	45.30	13	82,606	0.02%
2024/03/18	90.6	45.14	84	45.13	45.15	6.6	82,626	0.01%
2024/03/15	87.2	46.15	35.1	46.52	46.50	52.1	82,622	0.06%
2024/03/14	72.5	47.98	13	47.93	47.75	59.5	81,884	0.07%
2024/03/13	54.8	49.05	63.4	48.89	48.70	-8.6	81,628	-0.01%
2024/03/12	33.1	48.88	36.5	48.87	48.95	-3.4	81,399	0.00%
2024/03/11	12.1	48.49	22	48.49	48.60	-9.9	81,293	-0.01%
2024/03/08	59.8	48.18	40.1	48.10	47.55	19.7	81,533	0.02%
2024/03/07	17.2	48.22	30	48.22	48.00	-12.8	81,653	-0.02%
2024/03/06	37.6	48.34	31	48.32	48.00	6.6	81,835	0.01%
2024/03/05	56.1	48.98	51.7	49.05	48.60	4.5	81,797	0.01%
2024/03/04	49.9	48.52	91	48.51	48.90	-41.1	81,501	-0.05%
2024/03/01	127.2	49.16	15.4	49.07	49.15	111.9	81,079	0.14%	大買/鉅額交易
2024/02/29	25.1	49.61	127.6	49.59	49.85	-102.5	80,766	-0.13%	大賣/鉅額交易
2024/02/27	184.1	48.81	62.1	49.16	48.55	122.1	80,194	0.15%	大買/鉅額交易
2024/02/26	66.9	48.84	46	48.92	48.70	20.9	79,816	0.03%
2024/02/23	77.3	49.70	55.1	49.33	49.10	22.3	79,548	0.03%
2024/02/22	100.1	49.61	138.3	49.82	49.95	-38.2	79,046	-0.05%	大賣/
2024/02/21	111.8	48.91	71.1	48.99	48.35	40.8	77,991	0.05%	大買/
2024/02/20	31.2	47.97	82	48.12	48.15	-50.9	76,991	-0.07%
2024/02/19	69.8	46.68	32	46.87	46.90	37.8	76,623	0.05%
2024/02/16	29.5	47.25	33	47.07	46.90	-3.5	76,622	0.00%
2024/02/15	31.2	45.95	43.6	46.13	46.65	-12.4	76,927	-0.02%
2024/02/05	23	47.54	16	47.38	47.30	7	76,416	0.01%
2024/02/02	73.4	47.97	27.5	47.88	47.75	45.9	76,221	0.06%
2024/02/01	78.1	48.90	63.3	49.02	49.15	14.8	75,807	0.02%
2024/01/31	27.2	48.32	19	48.06	47.85	8.2	75,447	0.01%
2024/01/30	25.4	48.61	19	48.58	48.50	6.4	75,144	0.01%
2024/01/29	33	48.86	24	48.96	48.80	9	75,025	0.01%
2024/01/26	27.6	49.22	20	49.14	48.90	7.6	74,848	0.01%
2024/01/25	36.1	49.39	10	49.36	49.25	26.1	74,575	0.03%
2024/01/24	45	50.11	50	50.13	49.80	-4.9	74,259	-0.01%
2024/01/23	129.6	50.29	75.1	49.79	49.45	54.5	73,968	0.07%	大買/
2024/01/22	63.2	49.24	42.3	49.55	49.80	20.9	73,435	0.03%
2024/01/19	65.7	50.63	43	50.66	50.90	22.7	72,698	0.03%
2024/01/18	33.5	50.45	61.5	50.76	51.30	-28	72,119	-0.04%
2024/01/17	56.2	50.24	39	50.21	49.75	17.2	71,254	0.02%
2024/01/16	106.9	51.63	92	51.12	51.10	14.9	70,167	0.02%	大買/
2024/01/15	86.6	52.45	63.1	52.61	52.20	23.5	69,052	0.03%
2024/01/12	484.2	51.38	149.6	51.33	51.80	334.6	68,101	0.49%	大買/大賣/鉅額交易
2024/01/11	133.1	49.47	78	49.44	49.30	55	66,573	0.08%	大買/
2024/01/10	194.8	49.26	142.4	49.52	48.80	52.4	65,947	0.08%	大買/大賣/
2024/01/09	354	52.14	174.2	51.60	51.70	179.8	62,747	0.29%	大買/大賣/鉅額交易
2024/01/08	145.9	57.19	177.1	57.28	56.50	-31.3	59,929	-0.05%	大買/大賣/
2024/01/05	355.4	57.88	387.4	57.83	58.00	-32	58,241	-0.05%	大買/大賣/
2024/01/04	345.7	56.88	423.7	56.96	57.30	-78	54,924	-0.14%	大買/大賣/
2024/01/03	112.2	54.03	158.6	54.12	54.00	-46.4	50,539	-0.09%	大買/大賣/
2024/01/02	225.2	54.18	237.1	53.68	53.00	-11.8	48,572	-0.02%	大買/大賣/
2023/12/29	75.5	51.59	59.3	51.56	51.30	16.2	46,003	0.04%
2023/12/28	88	52.06	75	51.95	51.90	13	45,551	0.03%
2023/12/27	113.7	53.22	170.1	53.27	52.60	-56.4	44,588	-0.13%	大買/大賣/
2023/12/26	239.3	52.54	328.1	52.40	52.00	-88.9	43,061	-0.21%	大買/大賣/
2023/12/25	479.2	53.27	280.4	52.76	51.80	198.8	40,417	0.49%	大買/大賣/鉅額交易
2023/12/22	600.8	56.87	551.5	57.17	57.50	49.3	36,363	0.14%	大買/大賣/
2023/12/21	268.5	52.69	529	53.40	55.40	-260.5	30,431	-0.86%	大買/大賣/鉅額交易
2023/12/20	187.8	49.57	247.5	49.68	50.40	-59.7	25,050	-0.24%	大買/大賣/
2023/12/19	280.3	49.13	333.8	49.37	49.30	-53.6	22,532	-0.24%	大買/大賣/
2023/12/18	208.3	46.83	371	47.45	47.85	-162.7	18,279	-0.89%	大買/大賣/鉅額交易
2023/12/15	7.4	44.06	36.1	44.03	44.25	-28.7	14,910	-0.19%
2023/12/14	13.9	42.88	5	43.12	42.75	8.9	14,410	0.06%
2023/12/13	17.4	43.57	13.1	43.48	43.20	4.3	14,666	0.03%
2023/12/12	23.4	44.63	36.1	44.38	44.00	-12.6	16,436	-0.08%
2023/12/11	27.1	44.20	23	44.23	44.00	4.1	16,360	0.03%
2023/12/08	8.1	43.75	5	43.87	44.00	3.1	16,264	0.02%
2023/12/07	29.2	43.96	12	43.80	43.70	17.2	16,227	0.11%
2023/12/06	16.1	44.55	7.2	44.62	44.65	8.9	16,207	0.05%
2023/12/05	47.2	44.85	37	44.69	44.85	10.2	16,069	0.06%
2023/12/04	44.6	44.82	97.5	44.70	45.15	-52.9	15,536	-0.34%
2023/12/01	7	43.14	71.6	43.00	43.30	-64.6	14,717	-0.44%
2023/11/30	11.2	42.22	5	42.22	42.00	6.2	14,382	0.04%
2023/11/29	9	42.53	5	42.52	42.55	4	14,303	0.03%
2023/11/28	16.3	42.41	36.5	42.42	42.65	-20.2	14,280	-0.14%
2023/11/27	5	41.99	13.5	41.92	42.00	-8.5	14,187	-0.06%
2023/11/24	2.1	41.39	0	0.00	41.75	2.1	14,230	0.01%
2023/11/22	21.1	41.76	12.6	41.70	41.55	8.5	14,285	0.06%
2023/11/21	5.6	41.94	7.1	41.91	41.90	-1.5	14,315	-0.01%
2023/11/20	4.6	41.78	4.1	41.89	42.00	0.5	14,564	0.00%
2023/11/17	21.1	41.88	5	41.88	41.80	16.1	14,695	0.11%
2023/11/16	5.1	41.98	32	42.15	42.15	-27	14,689	-0.18%
2023/11/15	24.5	41.52	20.1	41.80	42.10	4.4	14,752	0.03%
2023/11/14	67.2	42.07	34.1	42.35	41.50	33.1	15,292	0.22%
2023/11/13	15.2	41.50	11	41.78	41.45	4.2	15,000	0.03%
2023/11/10	36.4	41.31	10.1	41.54	41.30	26.3	15,307	0.17%
2023/11/09	17.1	41.88	6	41.87	41.85	11.1	15,399	0.07%
2023/11/08	28.1	42.04	5	42.03	41.90	23.1	15,698	0.15%
2023/11/07	6.1	42.24	10.1	42.31	42.25	-4.1	15,767	-0.03%
2023/11/06	16.6	42.27	5.1	42.39	42.30	11.5	15,975	0.07%
2023/11/03	3	43.13	26	43.16	43.25	-23	15,983	-0.14%
2023/11/02	5.1	42.54	7	42.67	42.65	-1.9	16,076	-0.01%
2023/11/01	3	42.10	3	42.15	42.10	0	16,408	0.00%
2023/10/31	22	42.67	7	42.66	42.10	15	16,745	0.09%
2023/10/30	14.8	43.17	26	43.00	43.25	-11.2	16,865	-0.07%
2023/10/27	7.1	42.76	6	42.92	43.00	1.1	16,907	0.01%
2023/10/26	0	0.00	2	42.38	42.45	-2	17,389	-0.01%
2023/10/25	2	42.20	3	42.43	42.30	-1	17,925	-0.01%
2023/10/24	4.3	41.92	2	42.20	42.20	2.3	18,272	0.01%
2023/10/23	10.2	42.05	5	41.99	41.95	5.2	18,667	0.03%
2023/10/20	16.4	42.04	15	42.27	42.35	1.4	18,868	0.01%
2023/10/19	4	42.58	11	42.67	42.70	-7	19,136	-0.04%
2023/10/18	9.1	42.14	2	42.43	42.30	7.1	19,637	0.04%
2023/10/17	1.1	42.45	1	42.20	42.25	0.1	20,006	0.00%
2023/10/16	21.4	42.08	4	41.99	42.40	17.4	20,676	0.08%
2023/10/13	29.1	42.55	10.3	42.58	42.55	18.8	21,410	0.09%
2023/10/12	3.1	42.90	43.2	42.97	43.10	-40.1	21,726	-0.18%
2023/10/11	30.7	43.12	32	42.76	42.55	-1.3	22,300	-0.01%
2023/10/06	1.1	45.05	4	45.13	45.00	-2.9	23,265	-0.01%
2023/10/05	2	45.40	9	45.08	44.90	-7	24,382	-0.03%
2023/10/04	6.1	44.10	12	44.33	44.55	-5.9	24,984	-0.02%
2023/10/03	4.1	44.43	7	44.29	44.10	-2.9	25,836	-0.01%
2023/10/02	34.2	44.78	5.2	44.78	44.45	29	26,366	0.11%
2023/09/28	39	45.46	21.3	45.51	45.45	17.7	27,236	0.07%
2023/09/27	8.3	46.35	18	46.19	45.90	-9.7	30,489	-0.03%
2023/09/26	15.2	45.79	18.1	45.91	45.95	-2.9	33,006	-0.01%
2023/09/25	6.3	45.56	8.1	45.63	45.95	-1.8	37,459	0.00%
2023/09/22	16	45.84	12	45.60	45.80	4	39,241	0.01%
2023/09/21	30	45.62	27	45.75	45.60	3	39,654	0.01%
2023/09/20	19.9	46.68	48.1	46.61	46.30	-28.2	39,877	-0.07%
2023/09/19	18.1	45.69	62.2	45.71	45.85	-44.1	39,695	-0.11%
2023/09/18	34.2	45.86	33.2	45.92	45.50	1	39,773	0.00%
2023/09/15	113.4	46.62	154.7	46.39	46.45	-41.2	39,977	-0.10%	大買/大賣/
2023/09/14	66.5	44.36	90.7	44.26	44.60	-24.2	38,125	-0.06%
2023/09/13	8.1	43.07	3	43.10	43.30	5.1	38,034	0.01%
2023/09/12	4.1	42.98	6	42.96	43.10	-1.9	38,359	-0.01%
2023/09/11	5.1	42.70	10	42.74	42.50	-4.9	38,623	-0.01%
2023/09/08	8.2	42.79	13	42.91	42.65	-4.8	38,922	-0.01%
2023/09/07	8.1	42.58	5	42.61	42.50	3.1	39,057	0.01%
2023/09/06	8.2	42.78	6	42.75	42.60	2.2	39,193	0.01%
2023/09/05	9.2	43.18	9	43.16	43.30	0.2	39,357	0.00%
2023/09/04	33	42.91	23	42.90	42.90	10	39,782	0.03%
2023/09/01	10.1	42.17	9.4	42.32	42.10	0.7	39,716	0.00%
2023/08/31	4.7	42.45	0	0.00	42.25	4.7	39,828	0.01%
2023/08/30	11	42.31	4.1	42.29	42.25	7	39,936	0.02%
2023/08/29	5.3	42.24	13	42.35	42.50	-7.7	40,016	-0.02%
2023/08/28	3.7	41.99	4	41.60	42.00	-0.3	40,157	0.00%
2023/08/25	8.3	42.07	13	42.12	42.05	-4.7	40,320	-0.01%
2023/08/24	46.4	42.18	44.5	42.42	41.95	1.9	40,373	0.00%
2023/08/23	15	43.22	9	43.18	42.95	6	40,250	0.01%
2023/08/22	41.2	43.15	25	43.26	43.30	16.2	40,211	0.04%
2023/08/21	15.3	43.35	13	43.16	43.10	2.3	40,225	0.01%
2023/08/18	74.5	44.49	67	44.65	43.90	7.5	40,110	0.02%
2023/08/17	11.8	42.01	25	42.21	42.55	-13.2	39,468	-0.03%
2023/08/16	93.3	42.48	21	42.21	42.05	72.3	39,345	0.18%
2023/08/15	33.1	43.73	49.1	43.59	43.60	-16	39,023	-0.04%
2023/08/14	28.9	44.17	27.7	44.32	44.05	1.2	38,934	0.00%
2023/08/11	9	45.36	2.4	45.39	45.30	6.6	38,727	0.02%
2023/08/10	15.1	45.40	19.3	45.57	45.50	-4.2	38,714	-0.01%
2023/08/09	22.1	46.34	11	46.40	46.00	11.1	38,759	0.03%
2023/08/08	25.9	46.42	20.5	46.52	46.40	5.4	38,698	0.01%
2023/08/07	64.4	45.68	21.5	45.90	46.40	42.9	38,780	0.11%
2023/08/04	16.1	46.84	21.5	47.12	47.15	-5.3	38,682	-0.01%
2023/08/02	29.6	46.58	6	46.42	46.45	23.6	38,518	0.06%
2023/08/01	8.1	46.91	8	46.94	46.80	0.1	38,578	0.00%
2023/07/31	37.4	47.24	19.1	47.24	46.50	18.3	38,652	0.05%
2023/07/28	45.3	47.80	36.4	47.76	47.75	8.9	38,349	0.02%
2023/07/27	64.3	47.07	16	47.26	46.90	48.3	38,170	0.13%
2023/07/26	25.9	46.88	74.1	46.73	46.90	-48.2	38,213	-0.13%
2023/07/25	22.6	45.75	37.4	45.74	45.60	-14.8	38,023	-0.04%
2023/07/24	23.4	46.03	17.2	45.97	45.75	6.3	38,172	0.02%
2023/07/21	46.6	47.72	25.1	47.59	47.35	21.5	38,225	0.06%
2023/07/20	88.9	47.67	65.7	47.74	48.40	23.2	37,923	0.06%
2023/07/19	48.2	46.93	31.2	46.98	46.80	17	37,424	0.05%
2023/07/18	38	46.50	57.7	46.47	46.30	-19.7	37,107	-0.05%
2023/07/17	17.4	45.10	25.3	45.11	45.05	-7.9	36,551	-0.02%
2023/07/14	66	44.97	45.7	44.79	44.60	20.3	36,353	0.06%
2023/07/13	75	44.73	72	44.89	44.00	3	36,109	0.01%
2023/07/12	126.3	47.02	131.4	46.72	46.25	-5	35,144	-0.01%	大買/大賣/
2023/07/11	89.4	48.73	63.1	48.64	48.40	26.3	34,359	0.08%
2023/07/10	118.6	49.41	53.2	49.15	48.85	65.4	33,858	0.19%	大買/
2023/07/07	50.4	50.72	46.3	50.79	50.60	4.1	33,170	0.01%
2023/07/06	86.6	51.25	86.2	51.23	51.00	0.4	32,733	0.00%
2023/07/05	292.1	52.13	187.1	51.97	51.70	105	32,089	0.33%	大買/大賣/鉅額交易
2023/07/04	116	54.05	135.5	54.15	54.20	-19.5	29,285	-0.07%	大買/大賣/
2023/07/03	306.8	68.03	594.3	68.42	69.30	-287.4	26,890	-1.07%	大買/大賣/鉅額交易
2023/06/30	140.3	62.30	194.6	62.43	63.00	-54.3	22,631	-0.24%	大買/大賣/
2023/06/29	94.5	60.13	29	60.07	60.10	65.4	20,969	0.31%
2023/06/28	78.6	60.67	55	60.62	60.70	23.6	20,607	0.11%
2023/06/27	29.6	61.30	60.5	61.37	61.10	-30.9	20,361	-0.15%
2023/06/26	42.6	61.40	52.3	61.34	61.10	-9.7	20,295	-0.05%
2023/06/21	77	61.83	22.2	61.93	61.50	54.8	20,189	0.27%
2023/06/20	27.1	63.39	27.1	63.39	63.20	0	19,866	0.00%
2023/06/19	88.5	64.06	61	64.13	63.50	27.5	19,802	0.14%
2023/06/16	41.8	64.60	52.5	64.61	64.80	-10.7	19,725	-0.05%
2023/06/15	75.3	64.19	16	64.18	64.10	59.3	19,599	0.30%
2023/06/14	51	64.22	68	64.10	64.30	-17.1	19,652	-0.09%
2023/06/13	41	62.97	12	63.06	63.20	29	20,100	0.14%
2023/06/12	36.2	62.45	46.3	62.62	63.00	-10.1	21,149	-0.05%
2023/06/09	57.3	62.64	11	62.66	62.90	46.2	22,330	0.21%
2023/06/08	25.5	62.57	119.3	62.68	62.60	-93.7	23,461	-0.40%	大賣/
2023/06/07	9.1	61.58	4	61.65	61.70	5.1	26,858	0.02%
2023/06/06	13.8	61.50	11	61.61	61.70	2.8	27,226	0.01%
2023/06/05	36.7	61.03	11.1	61.08	60.90	25.6	27,587	0.09%
2023/06/02	23.2	61.48	23	61.53	61.50	0.2	27,811	0.00%
2023/06/01	22.7	60.73	6.2	60.94	61.40	16.6	28,459	0.06%
2023/05/31	43.5	61.04	21	61.70	60.80	22.5	29,434	0.08%
2023/05/30	12.7	61.71	12.3	61.57	61.30	0.4	29,898	0.00%
2023/05/29	7.1	61.86	44.1	61.92	62.00	-37	30,085	-0.12%
2023/05/26	9	61.41	22	61.19	61.30	-13	30,598	-0.04%
2023/05/25	44.8	61.34	6.3	61.26	61.10	38.5	31,159	0.12%
2023/05/24	9	61.88	15	61.87	61.90	-6	31,696	-0.02%
2023/05/23	14	61.86	21.1	61.78	61.70	-7.1	32,291	-0.02%
2023/05/22	17.5	61.81	21.1	62.00	62.10	-3.5	32,291	-0.01%
2023/05/19	8.5	61.24	11	61.29	61.30	-2.5	32,218	-0.01%
2023/05/18	13.5	61.28	11	61.46	61.30	2.5	32,251	0.01%
2023/05/17	25.2	61.44	21	61.30	61.20	4.2	32,327	0.01%
2023/05/16	21	61.06	3	60.90	60.90	18	32,444	0.06%
2023/05/15	17.1	60.00	50	60.88	61.20	-32.9	32,668	-0.10%
2023/05/12	15.1	60.38	15	60.45	60.20	0.1	32,769	0.00%
2023/05/11	45.8	60.51	16.5	60.60	60.10	29.3	32,791	0.09%
2023/05/10	25.4	61.02	51	61.04	61.60	-25.6	32,647	-0.08%
2023/05/09	20.1	60.44	16	60.41	60.30	4.1	32,509	0.01%
2023/05/08	60.1	60.67	20	60.61	60.50	40.1	32,727	0.12%
2023/05/05	58.7	61.10	49	61.01	61.20	9.7	33,125	0.03%
2023/05/04	38.2	60.95	39	60.88	60.80	-0.8	33,362	0.00%
2023/05/03	56.6	60.98	12.5	60.95	60.70	44.1	33,379	0.13%
2023/05/02	58.7	61.65	17.1	61.76	61.90	41.6	33,340	0.12%
2023/04/28	33.2	62.94	25	62.98	63.10	8.2	33,450	0.02%
2023/04/27	41.7	61.81	16	61.67	61.70	25.7	33,449	0.08%
2023/04/26	86	62.59	23	62.73	62.40	63	33,449	0.19%
2023/04/25	44.6	64.05	18	64.31	63.70	26.6	33,282	0.08%
2023/04/24	17.3	64.75	43	64.82	64.70	-25.7	33,348	-0.08%
2023/04/21	81.5	65.46	35	65.84	64.90	46.5	33,497	0.14%
2023/04/20	32.5	66.74	26	66.65	66.40	6.5	33,407	0.02%
2023/04/19	24.7	66.10	39	65.94	66.00	-14.3	33,575	-0.04%
2023/04/18	68.5	67.18	64.4	67.00	66.40	4.1	33,590	0.01%
2023/04/17	38.8	67.66	32.4	67.72	67.70	6.4	33,504	0.02%
2023/04/14	26.1	66.74	46	66.87	66.80	-20	33,500	-0.06%
2023/04/13	48.9	66.20	48	66.27	66.30	0.9	33,627	0.00%
2023/04/12	13.1	66.42	39	66.21	66.40	-26	33,872	-0.08%
2023/04/11	31.5	65.83	12	65.91	65.60	19.5	33,885	0.06%
2023/04/10	65.1	66.20	50.1	66.06	65.70	15	34,120	0.04%
2023/04/07	39.1	65.21	45	65.33	65.60	-5.9	34,136	-0.02%
2023/04/06	53.2	64.43	18	64.46	64.00	35.2	34,381	0.10%
2023/03/31	14	64.21	16	64.24	64.30	-2	34,969	-0.01%
2023/03/30	15	63.52	7	63.43	63.30	8	37,128	0.02%
2023/03/29	32.2	63.84	64	63.63	63.50	-31.8	38,375	-0.08%
2023/03/28	22	64.61	25	64.20	64.00	-3	39,630	-0.01%
2023/03/27	34	63.97	27	64.11	64.20	7	41,065	0.02%
2023/03/24	34.7	64.17	24	64.07	64.20	10.7	43,592	0.02%
2023/03/23	47.5	64.24	31.2	64.32	64.10	16.3	43,772	0.04%
2023/03/22	15.1	65.50	35.5	65.42	65.30	-20.3	43,827	-0.05%
2023/03/21	68	65.42	11.2	65.45	65.10	56.8	44,274	0.13%
2023/03/20	21	65.97	30.1	66.14	65.80	-9.1	44,251	-0.02%
2023/03/17	34.7	65.22	29	65.28	65.40	5.7	44,367	0.01%
2023/03/16	86.9	65.24	47	65.44	64.70	39.9	44,186	0.09%
2023/03/15	164.1	67.78	106.3	67.35	66.50	57.8	43,768	0.13%	大買/大賣/
2023/03/14	192.6	67.60	102	67.95	67.50	90.6	43,133	0.21%	大買/大賣/
2023/03/13	193.2	69.14	150	69.11	69.10	43.2	42,354	0.10%	大買/大賣/
2023/03/10	537.8	68.55	512.1	69.44	68.70	25.7	41,250	0.06%	大買/大賣/
2023/03/09	44.3	66.90	60.3	66.85	67.00	-16	38,207	-0.04%
2023/03/08	92.4	66.39	74	66.47	66.30	18.4	38,303	0.05%
2023/03/07	55.2	67.34	101.9	67.34	67.40	-46.7	38,327	-0.12%	大賣/
2023/03/06	143.4	67.40	119.2	67.42	67.50	24.2	38,351	0.06%	大買/大賣/
2023/03/03	94	65.87	79	66.44	67.10	15	38,223	0.04%
2023/03/02	35.8	65.39	59.9	65.61	65.60	-24.1	37,646	-0.06%
2023/03/01	71.9	63.87	40	63.60	63.80	31.9	37,249	0.09%
2023/02/24	151.1	64.43	168.1	64.72	64.60	-17	37,154	-0.05%	大買/大賣/
2023/02/23	119.2	63.93	128.9	64.13	64.30	-9.7	36,786	-0.03%	大買/大賣/
2023/02/22	89.9	62.84	63.1	63.09	62.60	26.8	36,541	0.07%
2023/02/21	55	61.66	85.1	61.77	62.80	-30.2	36,156	-0.08%
2023/02/20	13	60.22	26.1	60.37	60.50	-13.1	36,047	-0.04%
2023/02/17	33.2	59.80	30.8	59.80	59.80	2.4	36,564	0.01%
2023/02/16	30.1	60.09	28	60.32	60.30	2.1	37,101	0.01%
2023/02/15	24.8	60.37	26	60.25	60.00	-1.2	38,017	0.00%
2023/02/14	7.2	60.25	21.1	60.17	60.70	-14	38,376	-0.04%
2023/02/13	59.4	59.14	19.2	59.19	59.00	40.2	38,820	0.10%
2023/02/10	57.5	60.96	28.6	60.88	60.60	28.9	39,575	0.07%
2023/02/09	19	61.83	15	61.81	61.70	4	39,863	0.01%
2023/02/08	19	61.96	44	61.93	61.80	-25	40,532	-0.06%
2023/02/07	59.1	61.77	18	61.94	61.70	41.1	40,938	0.10%
2023/02/06	80.8	62.18	34	62.25	61.70	46.8	41,610	0.11%
2023/02/03	106.9	64.30	84	64.29	63.60	22.9	41,807	0.05%	大買/
2023/02/02	37.4	63.05	49.3	63.34	63.50	-11.9	41,682	-0.03%
2023/02/01	42.2	62.62	21	62.50	62.40	21.2	41,946	0.05%
2023/01/31	30.3	61.91	55.3	62.19	62.50	-25	42,304	-0.06%
2023/01/30	71.6	61.43	24	61.58	61.30	47.6	42,519	0.11%
2023/01/17	12.2	61.83	23.1	61.89	62.00	-10.9	42,507	-0.03%
2023/01/16	50.2	61.28	67	61.02	61.10	-16.8	42,923	-0.04%
2023/01/13	37.7	62.09	14.2	62.21	61.90	23.5	42,948	0.05%
2023/01/12	63.2	62.49	31	62.13	62.00	32.2	43,652	0.07%
2023/01/11	31.2	63.70	44	63.62	63.20	-12.8	43,990	-0.03%
2023/01/10	52	63.35	27	63.15	62.90	25	44,451	0.06%
2023/01/09	61.6	63.30	27.3	63.41	63.30	34.4	45,826	0.07%
2023/01/06	36	63.74	28	63.54	63.60	8	46,392	0.02%
2023/01/05	16	63.86	17	64.09	63.70	-1	46,811	0.00%
2023/01/04	42.1	63.95	10	64.00	63.50	32.1	47,306	0.07%
2023/01/03	46.3	64.85	22	64.83	64.60	24.3	47,512	0.05%
2022/12/30	59.1	65.63	40	65.71	65.50	19.1	47,447	0.04%
2022/12/29	43.2	64.58	37	64.39	64.80	6.2	47,766	0.01%
2022/12/28	47.1	64.30	29.1	64.54	63.90	18	48,395	0.04%
2022/12/27	47	65.60	74	65.79	65.10	-27	48,879	-0.06%
2022/12/26	143.7	66.08	77.3	65.79	65.00	66.4	49,611	0.13%	大買/
2022/12/23	123.4	67.08	130.1	67.09	67.30	-6.7	49,849	-0.01%	大買/大賣/
2022/12/22	185.4	67.68	202.1	67.84	68.00	-16.7	49,962	-0.03%	大買/大賣/
2022/12/21	35.1	65.68	127.2	65.85	65.70	-92.1	48,536	-0.19%	大賣/
2022/12/20	45.1	64.82	65.5	65.16	63.90	-20.4	48,045	-0.04%
2022/12/19	226.8	65.73	205.4	65.70	64.30	21.4	48,056	0.04%	大買/大賣/
2022/12/16	216.6	65.56	345.1	65.06	65.30	-128.4	47,130	-0.27%	大買/大賣/鉅額交易
2022/12/15	30	62.73	42	62.88	62.80	-12	45,315	-0.03%
2022/12/14	75.1	62.08	16.4	62.04	62.00	58.7	46,068	0.13%
2022/12/13	51.5	63.28	88	63.10	63.20	-36.5	46,340	-0.08%
2022/12/12	13	62.14	35	61.98	61.80	-22	46,966	-0.05%
2022/12/09	15.2	62.33	61.1	62.10	62.80	-45.9	47,494	-0.10%
2022/12/08	27.3	60.73	19	60.98	61.00	8.3	47,928	0.02%
2022/12/07	81.6	61.03	37.1	61.23	60.90	44.5	48,316	0.09%
2022/12/06	75	62.46	20	62.36	61.70	55	48,303	0.11%
2022/12/05	96.5	64.30	54	64.05	63.80	42.5	48,689	0.09%
2022/12/02	60.2	64.86	11	64.91	64.80	49.2	49,137	0.10%
2022/12/01	122.8	66.61	160.3	66.07	65.40	-37.5	49,641	-0.08%	大買/大賣/
2022/11/30	35.2	65.33	65	65.65	66.10	-29.8	49,206	-0.06%
2022/11/29	47	64.03	40	64.49	65.10	7	49,503	0.01%
2022/11/28	80.6	63.98	56	63.94	63.50	24.6	50,617	0.05%
2022/11/25	107.3	65.17	91.3	65.46	64.90	16	50,539	0.03%	大買/
2022/11/24	16.3	63.39	48	63.72	64.60	-31.7	50,633	-0.06%
2022/11/23	16	62.49	27	62.60	62.50	-11	50,427	-0.02%
2022/11/22	32.1	61.86	89	61.98	61.70	-56.9	50,768	-0.11%
2022/11/21	103.5	61.89	141	62.00	61.40	-37.5	50,760	-0.07%	大買/大賣/
2022/11/18	67.3	63.86	69.1	63.53	63.00	-1.8	50,662	0.00%
2022/11/17	22.1	64.85	55	64.89	64.80	-32.9	50,562	-0.07%
2022/11/16	43.2	64.92	22.3	65.01	64.60	20.9	50,600	0.04%
2022/11/15	112.5	65.48	84	65.46	65.30	28.5	50,611	0.06%	大買/
2022/11/14	67.1	65.69	112	66.18	66.20	-44.9	50,242	-0.09%	大賣/
2022/11/11	133.6	65.96	126	65.48	65.20	7.6	49,814	0.02%	大買/大賣/
2022/11/10	173	64.68	162.3	64.31	64.30	10.7	49,247	0.02%	大買/大賣/
2022/11/09	111.1	63.86	88	64.24	64.50	23	49,377	0.05%	大買/
2022/11/08	248	63.39	318.1	63.66	63.40	-70.1	49,893	-0.14%	大買/大賣/
2022/11/07	35	62.36	66	62.42	62.30	-31	49,150	-0.06%
2022/11/04	80.2	60.70	85	60.94	61.20	-4.8	48,969	-0.01%
2022/11/03	48.1	59.21	49	59.09	60.20	-0.9	48,969	0.00%
2022/11/02	49.1	60.49	62	60.73	59.80	-12.9	49,333	-0.03%
2022/11/01	124.1	60.14	121.3	59.26	59.10	2.8	49,288	0.01%	大買/大賣/
2022/10/31	38.6	60.03	32.6	60.41	60.20	6	49,669	0.01%
2022/10/28	209.1	61.25	199.3	60.77	60.60	9.8	49,591	0.02%	大買/大賣/
2022/10/27	43	62.12	61	62.41	63.20	-18	49,294	-0.04%
2022/10/26	126.1	60.35	118	60.83	61.90	8.1	49,355	0.02%	大買/大賣/
2022/10/25	32	61.88	15.1	61.77	61.50	16.9	49,192	0.03%
2022/10/24	43	62.79	45	63.26	62.10	-2	49,952	0.00%
2022/10/21	22	61.73	64	61.47	61.00	-42	49,859	-0.08%
2022/10/20	155.2	59.91	85	60.38	61.80	70.2	49,937	0.14%	大買/
2022/10/19	75.1	63.07	95.4	63.23	63.00	-20.3	49,334	-0.04%
2022/10/18	49.3	61.64	100.7	61.88	61.90	-51.4	49,242	-0.10%
2022/10/17	77.5	58.07	105.3	58.37	60.00	-27.8	49,301	-0.06%	大賣/
2022/10/14	99.2	61.08	115	62.76	62.80	-15.9	48,372	-0.03%	大賣/
2022/10/13	149.1	60.75	99.5	59.82	59.30	49.6	48,140	0.10%	大買/
2022/10/12	176.3	62.15	76.2	61.70	61.60	100.1	48,515	0.21%	大買/
2022/10/11	58.2	64.02	112	64.09	63.70	-53.9	48,132	-0.11%	大賣/
2022/10/07	37.5	64.97	30	65.18	65.10	7.5	48,274	0.02%
2022/10/06	52.4	63.76	46	64.42	65.00	6.4	48,762	0.01%
2022/10/05	57.2	64.90	98.1	65.13	64.70	-40.9	48,742	-0.08%
2022/10/04	70.2	64.10	44.1	63.80	63.80	26.1	48,954	0.05%
2022/10/03	87	62.84	117.3	63.20	63.50	-30.3	48,972	-0.06%	大賣/
2022/09/30	76.1	59.28	130.2	59.76	61.50	-54.1	49,276	-0.11%	大賣/
2022/09/29	70.2	61.14	78	61.14	59.90	-7.8	49,257	-0.02%
2022/09/28	90.3	61.18	68.1	60.85	60.30	22.2	49,185	0.05%
2022/09/27	56.1	63.10	83	63.30	63.80	-26.9	49,868	-0.05%
2022/09/26	154.5	63.54	193.1	62.85	61.60	-38.6	50,080	-0.08%	大買/大賣/
2022/09/23	62.1	67.89	127.7	67.86	67.40	-65.6	50,087	-0.13%	大賣/
2022/09/22	121.3	67.16	59	66.82	66.50	62.3	50,980	0.12%	大買/
2022/09/21	57	68.75	78.1	69.11	68.90	-21.1	52,291	-0.04%
2022/09/20	55.1	69.21	21	69.35	68.50	34.1	53,657	0.06%
2022/09/19	151.7	69.69	58	68.91	68.00	93.7	54,545	0.17%	大買/
2022/09/16	35.2	71.61	85	71.66	73.50	-49.8	55,737	-0.09%
2022/09/15	168.4	72.88	150	72.97	72.60	18.4	57,078	0.03%	大買/大賣/
2022/09/14	117.2	71.07	126	69.35	71.80	-8.8	58,063	-0.02%	大買/大賣/
2022/09/13	58.5	71.61	66.5	71.54	71.10	-8	58,936	-0.01%
2022/09/12	153.1	70.45	159.7	70.32	71.00	-6.6	60,447	-0.01%	大買/大賣/
2022/09/08	177.1	68.11	121	68.32	67.80	56.1	60,618	0.09%	大買/大賣/
2022/09/07	40.4	69.27	51	68.97	69.60	-10.6	60,925	-0.02%
2022/09/06	82.4	71.09	51	70.70	70.60	31.4	60,618	0.05%
2022/09/05	49.1	70.75	86	70.87	70.80	-36.9	60,842	-0.06%
2022/09/02	167.7	73.26	2,226.5	72.35	71.10	-2,058.9	60,915	-3.38%	大買/大賣/鉅額交易
2022/09/01	71.3	77.34	42	77.47	76.80	29.3	59,901	0.05%
2022/08/31	59.4	78.06	565.1	78.53	78.90	-505.7	60,664	-0.83%	大賣/鉅額交易
2022/08/30	46.3	79.13	21	79.08	78.90	25.3	61,022	0.04%
2022/08/29	71.5	78.80	64	79.23	79.60	7.5	60,912	0.01%
2022/08/26	40.4	83.96	27.4	83.56	83.40	13	60,860	0.02%
2022/08/25	26.4	82.87	38.1	83.39	83.40	-11.7	60,824	-0.02%
2022/08/24	41.6	82.63	28.7	82.67	82.10	12.9	61,032	0.02%
2022/08/23	83.1	83.30	46	83.45	83.00	37.1	61,445	0.06%
2022/08/22	57.2	83.97	30	83.88	83.60	27.2	61,908	0.04%
2022/08/19	34.1	86.49	35.5	86.64	86.40	-1.4	62,006	0.00%
2022/08/18	17.3	86.49	16	86.58	86.50	1.3	62,392	0.00%
2022/08/17	36	86.97	174	86.80	86.40	-138	62,883	-0.22%	大賣/鉅額交易
2022/08/16	98.3	86.49	61	86.43	86.00	37.3	63,549	0.06%
2022/08/15	108.2	87.94	47.5	87.96	87.50	60.7	65,024	0.09%	大買/
2022/08/12	24.6	91.15	32	91.19	91.10	-7.4	64,330	-0.01%
2022/08/11	66.1	91.91	58.2	92.09	91.00	7.9	64,799	0.01%
2022/08/10	103.2	92.13	60	92.14	91.10	43.2	64,739	0.07%	大買/
2022/08/09	105.3	91.91	111.2	92.56	93.30	-5.9	64,922	-0.01%	大買/大賣/
2022/08/08	103.4	89.88	113	90.45	91.10	-9.6	65,189	-0.01%	大買/大賣/
2022/08/05	67.2	89.75	93.3	89.89	90.50	-26	64,822	-0.04%
2022/08/04	28.8	86.27	34.1	86.92	87.50	-5.3	64,639	-0.01%
2022/08/03	35.3	87.38	74.1	87.39	87.00	-38.8	64,774	-0.06%
2022/08/02	76.2	87.52	27.5	87.91	87.50	48.7	65,237	0.07%
2022/08/01	62	89.32	40.2	89.66	90.00	21.8	65,706	0.03%
2022/07/29	64.3	89.60	148.7	89.52	89.60	-84.4	66,156	-0.13%	大賣/
2022/07/28	59.1	87.02	18	86.66	86.50	41.1	66,003	0.06%
2022/07/27	30.4	87.80	48	87.76	88.20	-17.6	66,676	-0.03%
2022/07/26	32.2	86.88	25	87.07	86.70	7.2	66,726	0.01%
2022/07/25	104.2	87.13	33	86.91	86.90	71.2	67,735	0.11%	大買/
2022/07/22	36	89.09	116.1	88.79	89.50	-80.1	67,498	-0.12%	大賣/
2022/07/21	46.1	87.91	93.1	87.92	88.30	-47.1	67,386	-0.07%
2022/07/20	75	87.89	71.5	87.31	86.60	3.5	67,091	0.01%
2022/07/19	37.8	87.41	106.7	87.75	87.80	-68.9	67,290	-0.10%	大賣/
2022/07/18	55	86.34	23	86.25	85.60	32	67,138	0.05%
2022/07/15	72.1	86.28	31.3	86.05	86.00	40.8	67,442	0.06%
2022/07/14	67.3	85.94	183.5	85.91	87.50	-116.2	67,226	-0.17%	大賣/鉅額交易
2022/07/13	57.4	85.10	110	85.09	83.90	-52.6	66,766	-0.08%	大賣/
2022/07/12	114	83.42	55.3	82.50	82.10	58.7	66,490	0.09%	大買/
2022/07/11	64	87.43	103.1	87.49	88.20	-39.1	65,798	-0.06%	大賣/
2022/07/08	134	86.09	168.1	86.39	86.50	-34.1	65,521	-0.05%	大買/大賣/
2022/07/07	59.1	81.51	55.8	81.89	83.20	3.3	64,780	0.01%
2022/07/06	110	81.90	128.1	81.61	80.30	-18.1	64,637	-0.03%	大買/大賣/
2022/07/05	122	80.58	141.6	80.24	82.10	-19.5	64,396	-0.03%	大買/大賣/
2022/07/04	103.9	78.42	101	78.48	78.20	2.9	63,460	0.00%	大買/大賣/
2022/07/01	104.7	80.54	137.1	80.44	77.80	-32.4	63,137	-0.05%	大買/大賣/
2022/06/30	130.7	82.57	130.4	82.34	82.30	0.4	62,173	0.00%	大買/大賣/
2022/06/29	226	87.77	199	87.00	85.50	26.9	61,324	0.04%	大買/大賣/
2022/06/28	224	88.55	159.6	89.59	91.70	64.4	59,592	0.11%	大買/大賣/
2022/06/27	78.3	85.65	73.2	85.91	86.10	5.1	57,684	0.01%
2022/06/24	222.3	99.44	107.3	99.69	98.30	115	56,688	0.20%	大買/大賣/鉅額交易
2022/06/23	178.7	99.01	140	97.93	96.20	38.6	55,115	0.07%	大買/大賣/
2022/06/22	262.9	103.77	305.2	103.42	101.00	-42.3	54,660	-0.08%	大買/大賣/
2022/06/21	208	110.08	242.1	110.99	109.50	-34.1	53,484	-0.06%	大買/大賣/
2022/06/20	337.4	113.70	238	112.51	111.50	99.4	52,638	0.19%	大買/大賣/
2022/06/17	104.8	117.84	82.4	117.57	119.50	22.4	51,241	0.04%	大買/
2022/06/16	229.7	119.35	48.4	119.95	117.00	181.3	51,178	0.35%	大買/鉅額交易
2022/06/15	26.1	123.10	23	123.00	122.00	3.1	51,700	0.01%
2022/06/14	46.4	121.06	75	121.15	123.50	-28.6	54,011	-0.05%
2022/06/13	235.1	121.86	109	121.97	120.50	126.1	58,139	0.22%	大買/大賣/鉅額交易
2022/06/10	62.2	125.43	45	125.83	126.00	17.2	62,125	0.03%
2022/06/09	211.4	126.79	129.1	126.94	126.50	82.3	64,603	0.13%	大買/大賣/
2022/06/08	69.4	129.31	114.5	129.54	130.00	-45.1	64,840	-0.07%	大賣/
2022/06/07	10	127.05	41.1	127.39	127.00	-31.1	65,936	-0.05%
2022/06/06	50.2	127.40	49.1	127.49	126.50	1.1	68,012	0.00%
2022/06/02	15	125.97	57	126.35	126.50	-42	70,608	-0.06%
2022/06/01	31.2	125.32	61	125.66	126.00	-29.8	74,008	-0.04%
2022/05/31	107	125.05	75	125.27	124.50	32.1	78,382	0.04%	大買/
2022/05/30	115	127.33	62.1	127.20	127.00	52.9	79,315	0.07%	大買/
2022/05/27	28	127.27	120	127.49	128.00	-92	79,731	-0.12%	大賣/
2022/05/26	40.2	126.75	109	127.19	125.50	-68.8	80,643	-0.09%	大賣/
2022/05/25	72.1	126.67	61	126.51	127.00	11.1	81,062	0.01%
2022/05/24	133.3	126.76	93.1	126.66	125.00	40.1	81,523	0.05%	大買/
2022/05/23	151.4	124.90	291.6	125.05	127.00	-140.1	81,311	-0.17%	大買/大賣/鉅額交易
2022/05/20	44.7	117.57	60.1	117.58	117.50	-15.4	80,820	-0.02%
2022/05/19	91.3	113.62	47.1	113.80	115.00	44.2	81,893	0.05%
2022/05/18	63	117.54	26	117.40	117.50	37	82,686	0.04%
2022/05/17	94.8	117.09	50.4	117.04	116.50	44.4	82,835	0.05%
2022/05/16	117.9	119.63	63.3	119.76	119.00	54.6	82,318	0.07%	大買/
2022/05/13	26.1	123.58	27.1	123.63	123.50	-1	81,633	0.00%
2022/05/12	78.9	122.89	64.6	122.17	121.00	14.3	82,357	0.02%
2022/05/11	70	125.24	38	125.16	124.00	32	82,420	0.04%
2022/05/10	75.2	125.78	165.6	126.07	127.50	-90.4	82,463	-0.11%	大賣/
2022/05/09	120.6	127.76	27	126.87	126.00	93.6	82,564	0.11%	大買/
2022/05/06	47.9	128.68	60.8	128.96	130.50	-12.9	83,956	-0.02%
2022/05/05	191	130.70	87.3	130.93	130.00	103.7	84,000	0.12%	大買/鉅額交易
2022/05/04	79.5	130.07	181	130.23	130.00	-101.5	83,662	-0.12%	大賣/鉅額交易
2022/05/03	104.2	126.01	61.1	125.84	126.50	43.1	83,182	0.05%	大買/
2022/04/29	47.6	124.30	161	125.40	126.00	-113.4	83,396	-0.14%	大賣/鉅額交易
2022/04/28	165.1	121.85	34.3	121.53	120.50	130.8	83,043	0.16%	大買/鉅額交易
2022/04/27	118.2	119.64	124	119.22	121.00	-5.8	83,084	-0.01%	大買/大賣/
2022/04/26	82.1	121.68	15	121.73	121.00	67.1	83,162	0.08%
2022/04/25	215.1	122.19	135.1	122.00	121.50	80.1	83,168	0.10%	大買/大賣/
2022/04/22	98.7	125.28	109.1	126.17	126.50	-10.4	82,614	-0.01%	大賣/
2022/04/21	59.2	125.82	121	125.48	125.00	-61.8	82,619	-0.07%	大賣/
2022/04/20	65.2	123.67	78.1	123.74	123.50	-13	82,611	-0.02%
2022/04/19	35	123.10	40	123.48	123.00	-5	82,899	-0.01%
2022/04/18	152	121.37	15.1	121.27	121.00	136.9	83,044	0.16%	大買/鉅額交易
2022/04/15	59.1	123.05	259	123.34	124.00	-199.9	83,260	-0.24%	大賣/鉅額交易
2022/04/14	122.3	123.08	82.1	124.30	122.00	40.2	83,333	0.05%	大買/
2022/04/13	37	123.47	73.3	123.54	124.50	-36.3	83,224	-0.04%
2022/04/12	244.3	120.32	20	120.28	120.00	224.3	83,001	0.27%	大買/鉅額交易
2022/04/11	107.2	123.73	247	123.89	121.50	-139.8	82,677	-0.17%	大買/大賣/鉅額交易
2022/04/08	38.7	122.90	59.3	122.92	124.00	-20.6	83,699	-0.02%
2022/04/07	70	120.51	21	120.00	119.00	49	84,236	0.06%
2022/04/06	56.1	123.55	16	123.84	123.50	40.1	83,973	0.05%
2022/04/01	48	124.58	111.1	125.43	126.50	-63.1	84,317	-0.07%	大賣/
2022/03/31	87.3	123.69	82.1	124.43	124.50	5.2	83,818	0.01%
2022/03/30	194.3	124.13	173.3	124.05	124.00	21	83,671	0.03%	大買/大賣/
2022/03/29	55.2	124.34	69.1	124.35	123.50	-13.9	83,578	-0.02%
2022/03/28	87.9	121.02	67	120.76	122.50	20.9	83,389	0.03%
2022/03/25	230.4	123.97	90	123.53	122.00	140.4	83,417	0.17%	大買/鉅額交易
2022/03/24	133.4	128.70	45	128.77	128.00	88.4	82,453	0.11%	大買/
2022/03/23	80.6	131.15	77.1	130.86	130.50	3.5	82,569	0.00%
2022/03/22	84.4	130.49	30.8	130.88	129.50	53.6	82,630	0.06%
2022/03/21	71.5	130.46	154	130.60	131.50	-82.6	83,027	-0.10%	大賣/
2022/03/18	139.2	130.20	129.2	130.02	130.00	10	83,743	0.01%	大買/大賣/
2022/03/17	185.7	130.93	269.4	130.88	133.00	-83.6	83,304	-0.10%	大買/大賣/
2022/03/16	595.7	128.90	391.6	128.66	127.00	204.1	81,632	0.25%	大買/大賣/鉅額交易
2022/03/15	430	133.04	198.8	132.85	130.00	231.1	77,870	0.30%	大買/大賣/鉅額交易
2022/03/14	93.7	130.27	274.9	131.14	132.50	-181.2	75,063	-0.24%	大賣/鉅額交易
2022/03/11	100.3	124.98	88	125.01	125.50	12.3	74,144	0.02%
2022/03/10	244.4	126.93	144.8	126.23	124.00	99.6	74,720	0.13%	大買/大賣/
2022/03/09	140.2	122.30	209.3	122.42	125.50	-69.1	74,426	-0.09%	大買/大賣/
2022/03/08	302.6	120.32	305	120.83	118.00	-2.4	75,309	0.00%	大買/大賣/
2022/03/07	373.6	129.33	261.6	128.90	125.50	112	73,027	0.15%	大買/大賣/鉅額交易
2022/03/04	216.1	131.30	372.2	132.36	133.00	-156.1	70,755	-0.22%	大買/大賣/鉅額交易
2022/03/03	139.3	124.01	173.6	124.12	125.00	-34.4	67,329	-0.05%	大買/大賣/
2022/03/02	102.2	120.70	94.5	121.50	120.50	7.8	67,365	0.01%	大買/
2022/03/01	115.6	119.89	220.8	118.49	120.50	-105.2	67,492	-0.16%	大買/大賣/鉅額交易
2022/02/25	95	116.06	56.4	115.71	115.50	38.6	66,518	0.06%
2022/02/24	262.2	114.52	178	113.54	112.50	84.1	66,509	0.13%	大買/大賣/
2022/02/23	97	115.73	108.1	115.66	116.00	-11.1	66,667	-0.02%	大賣/
2022/02/22	175.8	113.81	148.3	113.50	113.50	27.5	66,784	0.04%	大買/大賣/
2022/02/21	158.4	118.79	142.7	119.21	119.50	15.6	66,056	0.02%	大買/大賣/
2022/02/18	117.1	115.94	160.6	116.04	116.50	-43.5	65,633	-0.07%	大買/大賣/
2022/02/17	16.4	113.47	18.3	113.07	112.00	-1.9	65,389	0.00%
2022/02/16	18	112.83	51.5	112.77	112.50	-33.5	65,849	-0.05%
2022/02/15	25.7	111.40	17	111.12	111.00	8.7	67,216	0.01%
2022/02/14	122.1	113.45	131.3	113.40	110.50	-9.2	69,698	-0.01%	大買/大賣/
2022/02/11	105.9	113.61	112.3	113.54	112.00	-6.4	70,922	-0.01%	大買/大賣/
2022/02/10	16.1	113.28	44.9	113.08	114.00	-28.9	73,391	-0.04%
2022/02/09	80.3	112.90	79.1	112.50	112.00	1.2	75,972	0.00%
2022/02/08	174.5	112.48	155.2	112.44	112.50	19.2	76,404	0.03%	大買/大賣/
2022/02/07	75.1	106.38	35.1	104.21	108.00	40	75,977	0.05%
2022/01/26	50.9	98.67	86.2	98.39	98.60	-35.3	77,797	-0.05%
2022/01/25	50.6	97.33	30	97.68	95.10	20.6	78,903	0.03%
2022/01/24	61.2	98.52	56.5	98.11	99.90	4.7	79,863	0.01%
2022/01/21	93.7	99.77	29.2	100.49	99.00	64.5	81,531	0.08%
2022/01/20	5.2	104.11	134	104.49	104.00	-128.8	81,873	-0.16%	大賣/鉅額交易
2022/01/19	71.8	105.08	66.2	104.23	104.00	5.6	82,182	0.01%
2022/01/18	24.1	106.37	71	106.43	106.50	-46.9	82,578	-0.06%
2022/01/17	30	105.38	44.6	105.87	105.50	-14.6	84,025	-0.02%
2022/01/14	57.1	105.23	156.8	104.99	107.50	-99.7	85,320	-0.12%	大賣/
2022/01/13	117.6	107.76	95	106.68	105.00	22.6	85,258	0.03%	大買/
2022/01/12	72.4	110.12	78.6	109.76	108.00	-6.3	85,586	-0.01%
2022/01/11	90.2	112.57	92.5	113.84	112.00	-2.3	86,061	0.00%
2022/01/10	54.7	111.58	273.5	111.18	111.50	-218.8	88,288	-0.25%	大賣/鉅額交易
2022/01/07	30.4	113.52	27	113.59	113.50	3.4	88,943	0.00%
2022/01/06	75.7	114.53	16	115.28	114.50	59.6	90,871	0.07%
2022/01/05	51	115.41	117.1	115.89	115.00	-66	92,607	-0.07%	大賣/
2022/01/04	148.3	115.27	27	114.74	115.50	121.3	94,435	0.13%	大買/鉅額交易
2022/01/03	143	115.50	122	115.11	114.50	21	95,492	0.02%	大買/大賣/
2021/12/30	98.1	121.19	198.1	121.08	121.00	-100	96,085	-0.10%	大賣/
2021/12/29	24	125.23	11.4	125.53	124.50	12.6	96,956	0.01%
2021/12/28	50	125.74	79.5	125.42	125.00	-29.5	99,686	-0.03%
2021/12/27	18.2	123.00	19	123.16	122.50	-0.9	102,126	0.00%
2021/12/24	135.1	122.60	8.1	123.06	122.50	127.1	104,474	0.12%	大買/鉅額交易
2021/12/23	58.1	123.28	109.1	123.49	122.50	-51	104,848	-0.05%	大賣/
2021/12/22	57.1	125.04	44	125.33	124.00	13	105,445	0.01%
2021/12/21	20.6	124.43	74.9	124.18	125.50	-54.4	106,154	-0.05%
2021/12/20	151.2	123.28	128	123.80	122.00	23.2	106,601	0.02%	大買/大賣/
2021/12/17	65	123.80	74.3	124.57	123.50	-9.3	107,404	-0.01%
2021/12/16	53	123.11	39.1	123.28	122.00	14	107,424	0.01%
2021/12/15	74	121.14	84	121.20	122.50	-10	107,772	-0.01%
2021/12/14	191.7	123.09	94.1	122.41	120.00	97.6	108,598	0.09%	大買/
2021/12/13	142.8	128.00	114.4	128.47	127.50	28.4	107,638	0.03%	大買/大賣/
2021/12/10	63.2	125.18	171.7	124.83	124.00	-108.5	107,904	-0.10%	大賣/鉅額交易
2021/12/09	40.1	127.48	85.4	127.88	128.50	-45.3	108,286	-0.04%
2021/12/08	103	128.68	103.2	129.00	127.00	-0.2	108,570	0.00%	大買/大賣/
2021/12/07	206.8	126.46	164.5	127.01	126.50	42.3	108,326	0.04%	大買/大賣/
2021/12/06	245.4	126.26	338.2	125.63	125.50	-92.8	107,348	-0.09%	大買/大賣/
2021/12/03	295.6	123.61	81.8	123.23	121.00	213.8	107,425	0.20%	大買/鉅額交易
2021/12/02	174.8	120.17	463.2	120.45	122.00	-288.4	108,920	-0.26%	大買/大賣/鉅額交易
2021/12/01	63.5	115.60	36	115.22	115.00	27.5	108,146	0.03%
2021/11/30	43	113.44	58.3	114.16	115.50	-15.3	109,446	-0.01%
2021/11/29	66.4	110.65	73.3	110.59	110.00	-6.9	110,108	-0.01%
2021/11/26	129.5	112.04	67.2	110.68	108.50	62.3	111,251	0.06%	大買/
2021/11/25	45.5	114.21	110.1	114.29	114.50	-64.6	111,468	-0.06%	大賣/
2021/11/24	59.1	110.81	58	111.64	111.00	1.1	111,235	0.00%
2021/11/23	166.2	111.41	52.1	111.63	111.00	114.1	112,812	0.10%	大買/鉅額交易
2021/11/22	19	111.08	52.1	110.72	110.50	-33.1	114,198	-0.03%
2021/11/19	79.7	109.35	36	108.97	107.50	43.7	114,975	0.04%
2021/11/18	27	109.06	154.3	110.21	109.50	-127.3	117,677	-0.11%	大賣/鉅額交易
2021/11/17	61.3	108.46	73.1	107.28	107.50	-11.8	121,270	-0.01%
2021/11/16	34.1	107.96	83.6	108.33	110.00	-49.6	123,103	-0.04%
2021/11/15	65.5	106.78	138	107.54	105.00	-72.5	127,419	-0.06%	大賣/
2021/11/12	132.1	107.59	156.4	107.66	106.50	-24.3	131,716	-0.02%	大買/大賣/
2021/11/11	285	108.76	192.1	110.60	106.00	92.9	132,977	0.07%	大買/大賣/
2021/11/10	232.1	118.22	121	117.57	115.00	111.1	135,003	0.08%	大買/大賣/鉅額交易
2021/11/09	429.6	117.11	194.6	117.34	116.00	235	140,209	0.17%	大買/大賣/鉅額交易
2021/11/08	169.6	110.40	348.5	112.80	118.00	-178.9	142,061	-0.13%	大買/大賣/鉅額交易
2021/11/05	82	106.41	98.2	106.60	107.50	-16.2	139,337	-0.01%
2021/11/04	118.1	109.74	128.3	110.28	106.00	-10.2	138,354	-0.01%	大買/大賣/
2021/11/03	273.2	105.78	224	107.17	108.50	49.2	136,510	0.04%	大買/大賣/
2021/11/02	74	101.05	127	100.94	101.50	-52.9	134,128	-0.04%	大賣/
2021/11/01	97	98.67	154.4	97.92	98.00	-57.4	132,545	-0.04%	大賣/
2021/10/29	116	94.83	188.6	93.95	96.50	-72.6	131,175	-0.06%	大買/大賣/
2021/10/28	74	91.50	122.2	91.86	90.60	-48.2	129,241	-0.04%	大賣/
2021/10/27	57.1	89.55	34.1	89.71	89.30	23	128,450	0.02%
2021/10/26	40	90.00	42.8	90.43	90.40	-2.8	128,539	0.00%
2021/10/25	175.3	86.82	191.4	88.51	89.50	-16	128,190	-0.01%	大買/大賣/
2021/10/22	110.4	86.46	49.2	86.26	85.10	61.2	134,285	0.05%	大買/
2021/10/21	23.9	89.76	44.2	89.96	89.30	-20.3	138,034	-0.01%
2021/10/20	71.1	89.81	113.7	89.92	88.30	-42.7	141,419	-0.03%	大賣/
2021/10/19	107.1	89.56	118.2	89.16	88.00	-11.2	147,572	-0.01%	大買/大賣/
2021/10/18	183.7	86.32	181.2	86.61	89.00	2.6	153,817	0.00%	大買/大賣/
2021/10/15	98.1	92.63	66.1	92.54	92.30	32.1	158,915	0.02%
2021/10/14	120.2	92.19	185.7	92.01	92.40	-65.5	165,462	-0.04%	大買/大賣/
2021/10/13	144.1	90.33	145	90.65	88.50	-1	169,792	0.00%	大買/大賣/
2021/10/12	185.2	89.51	320.5	90.59	87.40	-135.3	178,274	-0.08%	大買/大賣/鉅額交易
2021/10/08	86.1	97.63	65	97.56	96.80	21.1	182,954	0.01%
2021/10/07	118	98.00	162.6	98.21	98.50	-44.6	193,894	-0.02%	大買/大賣/
2021/10/06	156	95.13	118.1	94.32	92.50	37.9	200,591	0.02%	大買/大賣/
2021/10/05	172.5	95.89	219.3	95.48	98.20	-46.8	207,184	-0.02%	大買/大賣/
2021/10/04	255.4	99.33	289.8	99.99	97.20	-34.4	213,430	-0.02%	大買/大賣/
2021/10/01	225.3	110.77	61	110.80	108.00	164.3	221,206	0.07%	大買/鉅額交易
2021/09/30	138.1	117.77	54	118.51	119.50	84.1	228,637	0.04%	大買/
2021/09/29	89.8	117.50	40.2	117.44	116.50	49.5	234,860	0.02%
2021/09/28	85.7	120.02	41.1	120.03	119.00	44.5	235,128	0.02%
2021/09/27	106.2	127.35	56.2	127.00	124.50	50	235,404	0.02%	大買/
2021/09/24	84.2	125.50	223.8	125.72	126.50	-139.6	235,906	-0.06%	大賣/鉅額交易
2021/09/23	86.1	121.99	110.7	122.41	121.50	-24.6	235,844	-0.01%	大賣/
2021/09/22	194.1	120.20	50.6	120.03	119.50	143.5	236,684	0.06%	大買/鉅額交易
2021/09/17	71.1	121.39	378.4	121.70	123.00	-307.2	237,068	-0.13%	大賣/鉅額交易
2021/09/16	207.9	119.80	53	119.31	118.00	154.9	236,470	0.07%	大買/鉅額交易
2021/09/15	148.7	116.22	188	118.33	121.50	-39.3	236,838	-0.02%	大買/大賣/
2021/09/14	169.6	121.30	117.1	121.10	117.50	52.5	237,316	0.02%	大買/大賣/
2021/09/13	107	126.14	105	127.24	124.50	2	237,488	0.00%	大買/大賣/
2021/09/10	136	122.53	184.4	123.02	125.50	-48.4	246,873	-0.02%	大買/大賣/
2021/09/09	103.3	120.71	154.1	120.47	121.50	-50.8	257,351	-0.02%	大買/大賣/
2021/09/08	113.1	120.26	127.2	120.37	122.00	-14	263,381	-0.01%	大買/大賣/
2021/09/07	305.2	119.86	256.2	119.74	120.50	49	272,442	0.02%	大買/大賣/
2021/09/06	242.4	116.48	248	116.34	113.00	-5.6	276,298	0.00%	大買/大賣/
2021/09/03	325.5	122.13	251.3	121.73	120.50	74.2	281,059	0.03%	大買/大賣/
2021/09/02	206.3	124.48	233.1	124.96	126.00	-26.8	284,216	-0.01%	大買/大賣/
2021/09/01	362.7	128.14	305.7	127.95	125.00	57.1	287,620	0.02%	大買/大賣/
2021/08/31	187.3	134.53	115.8	133.62	133.50	71.5	289,436	0.02%	大買/大賣/
2021/08/30	112	137.69	136.5	137.57	136.00	-24.5	296,177	-0.01%	大買/大賣/
2021/08/27	167.7	137.65	165.2	138.07	137.00	2.6	301,757	0.00%	大買/大賣/
2021/08/26	125.8	136.42	99.5	137.87	140.00	26.3	307,355	0.01%	大買/
2021/08/25	139.2	135.61	257.9	136.24	138.50	-118.8	313,162	-0.04%	大買/大賣/鉅額交易
2021/08/24	522	138.78	294.3	138.80	134.50	227.7	317,742	0.07%	大買/大賣/鉅額交易
2021/08/23	445	139.95	589.4	139.84	139.50	-144.4	322,119	-0.04%	大買/大賣/鉅額交易
2021/08/20	301.1	128.90	311.7	128.93	130.50	-10.6	325,644	0.00%	大買/大賣/
2021/08/19	566.7	132.64	424.6	131.46	126.50	142.1	335,133	0.04%	大買/大賣/鉅額交易
2021/08/18	414.2	128.52	470.4	130.11	136.50	-56.1	341,307	-0.02%	大買/大賣/
2021/08/17	194.6	127.95	206	127.51	124.50	-11.5	345,747	0.00%	大買/大賣/
2021/08/16	501.9	132.04	334.2	131.34	126.00	167.7	353,207	0.05%	大買/大賣/鉅額交易
2021/08/13	527.4	135.09	648	136.57	133.00	-120.6	356,926	-0.03%	大買/大賣/鉅額交易
2021/08/12	320	127.07	258	128.16	133.50	62.1	361,288	0.02%	大買/大賣/
2021/08/11	23.6	121.62	0	0.00	125.00	23.6	362,298	0.01%
2021/08/10	14	128.86	2.4	131.14	130.00	11.7	366,350	0.00%
2021/08/09	19	133.95	6	134.58	132.50	13	375,355	0.00%
2021/08/06	8.7	132.03	13.2	133.53	131.00	-4.6	385,819	0.00%
2021/08/05	10.1	125.95	13.1	125.74	125.50	-3	394,945	0.00%
2021/08/04	10.1	129.05	30.6	129.71	129.00	-20.5	400,626	-0.01%
2021/08/03	1.3	121.46	37.1	125.30	126.00	-35.8	409,286	-0.01%
2021/08/02	15.5	115.69	202.2	110.94	120.00	-186.8	416,150	-0.04%	大賣/鉅額交易
2021/07/30	144	132.25	36.2	125.45	117.00	107.8	423,521	0.03%	大買/鉅額交易
2021/07/29	1	120.08	106.7	124.58	129.50	-105.6	430,617	-0.02%	大賣/鉅額交易
2021/07/28	746.9	117.94	662.8	117.19	118.00	84.1	438,242	0.02%	大買/大賣/
2021/07/27	494.2	126.65	477.1	126.45	122.50	17.1	443,452	0.00%	大買/大賣/
2021/07/26	426.8	140.88	296.7	140.40	136.00	130.1	443,188	0.03%	大買/大賣/鉅額交易
2021/07/23	556.7	142.33	627.3	143.13	145.50	-70.6	444,634	-0.02%	大買/大賣/
2021/07/22	642.9	142.91	794.1	141.84	140.50	-151.2	444,272	-0.03%	大買/大賣/鉅額交易
2021/07/21	834.7	164.59	743.2	162.73	153.50	91.5	443,347	0.02%	大買/大賣/
2021/07/20	671.2	176.60	592.7	177.69	170.50	78.4	438,485	0.02%	大買/大賣/
2021/07/19	623	192.48	451.3	191.61	188.00	171.7	437,498	0.04%	大買/大賣/鉅額交易
2021/07/16	780.5	187.79	691.2	188.76	188.00	89.3	431,890	0.02%	大買/大賣/
2021/07/15	424.7	172.21	560.8	173.21	179.00	-136.2	421,928	-0.03%	大買/大賣/鉅額交易
2021/07/14	1,037.5	169.68	1,249	168.43	163.00	-211.4	415,579	-0.05%	大買/大賣/鉅額交易
2021/07/13	935.3	189.34	699.9	187.55	176.00	235.4	404,074	0.06%	大買/大賣/鉅額交易
2021/07/12	754.9	202.72	830.9	201.29	195.50	-76	395,926	-0.02%	大買/大賣/
2021/07/09	899.7	206.76	707.7	206.97	195.50	192.1	387,845	0.05%	大買/大賣/鉅額交易
2021/07/08	1,097	211.07	1,078.3	213.99	216.50	18.6	379,248	0.00%	大買/大賣/
2021/07/07	839.1	219.46	622	216.83	210.00	217.1	368,918	0.06%	大買/大賣/鉅額交易
2021/07/06	264.5	209.12	510.6	212.51	216.50	-246.1	359,596	-0.07%	大買/大賣/鉅額交易
2021/07/05	68.4	187.97	102.9	189.89	197.00	-34.5	353,712	-0.01%	大賣/
2021/07/02	129.3	191.62	64.3	190.94	191.00	65	356,844	0.02%	大買/
2021/07/01	157.7	192.56	118.1	193.33	196.00	39.5	356,879	0.01%	大買/大賣/
2021/06/30	130.2	177.70	99.1	174.78	182.50	31.1	356,519	0.01%	大買/
2021/06/29	186.6	168.44	159.8	166.22	166.00	26.8	356,354	0.01%	大買/大賣/
2021/06/28	153.9	163.49	146.5	164.22	166.00	7.4	356,036	0.00%	大買/大賣/
2021/06/25	75.9	151.34	79.5	151.36	151.00	-3.5	355,308	0.00%
2021/06/24	83.6	145.18	84	143.58	149.00	-0.4	355,062	0.00%
2021/06/23	253.8	142.66	103.6	142.32	139.50	150.2	354,532	0.04%	大買/大賣/鉅額交易
2021/06/22	175.5	159.04	102.4	158.32	154.50	73.1	353,074	0.02%	大買/大賣/
2021/06/21	893.1	157.36	1,162.2	158.41	158.50	-269.1	352,224	-0.08%	大買/大賣/鉅額交易
2021/06/18	877.1	146.00	924.8	146.87	149.50	-47.7	343,265	-0.01%	大買/大賣/
2021/06/17	503.1	131.52	587.7	132.39	140.50	-84.6	335,123	-0.03%	大買/大賣/
2021/06/16	1,190.1	132.78	1,117.8	132.67	130.00	72.4	333,803	0.02%	大買/大賣/
2021/06/15	535.5	124.12	418.5	123.82	127.50	117	325,696	0.04%	大買/大賣/鉅額交易
2021/06/11	309.5	115.62	497.2	115.86	116.00	-187.7	322,158	-0.06%	大買/大賣/鉅額交易
2021/06/09	607.8	114.17	456.3	114.35	113.00	151.5	317,997	0.05%	大買/大賣/鉅額交易
2021/06/08	222.1	111.12	615.5	110.27	114.50	-393.5	317,367	-0.12%	大買/大賣/鉅額交易
2021/06/07	900.1	109.59	558.2	109.20	107.00	341.9	316,138	0.11%	大買/大賣/鉅額交易
2021/06/04	264.7	116.11	316.1	116.26	115.50	-51.3	310,473	-0.02%	大買/大賣/
2021/06/03	482.3	114.39	754.5	114.57	112.50	-272.1	305,815	-0.09%	大買/大賣/鉅額交易
2021/06/02	660.8	114.16	662.9	114.03	111.00	-2.1	300,491	0.00%	大買/大賣/
2021/06/01	627.6	104.74	464.9	107.37	112.50	162.6	294,111	0.06%	大買/大賣/鉅額交易
2021/05/31	697.4	107.64	478.4	108.14	102.50	219	289,013	0.08%	大買/大賣/鉅額交易
2021/05/28	528.9	106.75	542.7	106.94	108.00	-13.9	284,171	0.00%	大買/大賣/
2021/05/27	708.9	102.12	669.3	102.27	103.00	39.6	282,340	0.01%	大買/大賣/
2021/05/26	585.6	93.61	934.9	94.37	98.80	-349.2	273,176	-0.13%	大買/大賣/鉅額交易
2021/05/25	967	90.39	792.7	91.15	91.00	174.2	264,602	0.07%	大買/大賣/鉅額交易
2021/05/24	1,322.5	95.51	1,224.2	95.03	93.10	98.2	258,762	0.04%	大買/大賣/
2021/05/21	586.2	89.19	698.6	89.49	91.80	-112.3	254,732	-0.04%	大買/大賣/鉅額交易
2021/05/20	900.1	83.60	704	84.16	83.50	196	249,501	0.08%	大買/大賣/鉅額交易
2021/05/19	340.3	78.39	460.2	78.48	80.50	-119.8	240,679	-0.05%	大買/大賣/鉅額交易
2021/05/18	341.2	71.51	382	72.18	73.20	-40.9	240,357	-0.02%	大買/大賣/
2021/05/17	581.4	69.53	1,261	69.82	66.60	-679.6	239,398	-0.28%	大買/大賣/鉅額交易
2021/05/14	1,493.1	77.50	712.6	76.01	74.00	780.6	231,834	0.34%	大買/大賣/鉅額交易
2021/05/13	502.4	81.09	635.2	82.18	79.20	-132.7	223,617	-0.06%	大買/大賣/鉅額交易
2021/05/12	486.4	91.86	374	93.67	87.90	112.3	219,837	0.05%	大買/大賣/鉅額交易
2021/05/11	1,046.5	99.74	800.2	100.02	97.60	246.3	217,333	0.11%	大買/大賣/鉅額交易
2021/05/10	648.7	96.81	983.5	98.38	100.50	-334.8	211,021	-0.16%	大買/大賣/鉅額交易
2021/05/07	392.9	87.33	651.4	87.83	91.50	-258.4	205,669	-0.13%	大買/大賣/鉅額交易
2021/05/06	991.8	87.46	748.7	86.42	84.30	243.1	199,980	0.12%	大買/大賣/鉅額交易
2021/05/05	909.4	81.75	769.5	82.76	87.00	139.9	194,188	0.07%	大買/大賣/鉅額交易
2021/05/04	1,601.4	84.28	1,163.1	84.01	80.00	438.3	188,143	0.23%	大買/大賣/鉅額交易
2021/05/03	340.2	86.28	346.1	86.80	87.70	-5.9	178,164	0.00%	大買/大賣/
2021/04/29	415.9	75.77	390	76.07	79.80	25.9	176,200	0.01%	大買/大賣/
2021/04/28	667.4	74.99	450.1	75.37	75.00	217.3	175,065	0.12%	大買/大賣/鉅額交易
2021/04/27	450.7	70.68	381.6	70.87	72.00	69.1	173,347	0.04%	大買/大賣/
2021/04/26	109.1	64.85	136.4	65.37	66.40	-27.4	173,132	-0.02%	大買/大賣/
2021/04/23	823.6	59.73	405.1	58.93	60.40	418.5	171,013	0.24%	大買/大賣/鉅額交易
2021/04/22	27.1	64.09	112	62.70	59.60	-84.9	164,496	-0.05%	大賣/
2021/04/21	28.3	62.18	93	62.31	62.70	-64.7	164,016	-0.04%
2021/04/20	15	55.47	76.2	55.53	57.00	-61.2	164,103	-0.04%
2021/04/19	100.5	53.59	55.2	55.13	55.00	45.3	164,405	0.03%
2021/04/16	378	47.43	73	48.60	50.60	305	164,100	0.19%	大買/鉅額交易
2021/04/15	1,639	47.38	41.2	47.02	46.70	1,597.8	164,510	0.97%	大買/鉅額交易
2021/04/14	30	44.51	39	44.38	45.50	-9	164,583	-0.01%
2021/04/13	41.5	46.54	47.2	46.95	44.80	-5.7	164,633	0.00%
2021/04/12	54	45.66	41	46.12	46.10	13	164,629	0.01%
2021/04/09	59.2	41.90	58.5	42.23	42.75	0.7	165,508	0.00%
2021/04/08	385.7	46.53	364.2	46.65	46.20	21.5	166,041	0.01%	大買/大賣/
2021/04/07	180.2	45.21	69.1	45.01	46.35	111.1	163,315	0.07%	大買/鉅額交易
2021/04/06	79	41.74	65.1	43.33	44.15	13.9	167,064	0.01%
2021/04/01	135.8	39.65	80.5	39.66	40.15	55.3	166,929	0.03%	大買/
2021/03/31	74	37.54	129.8	37.39	37.70	-55.8	168,610	-0.03%	大賣/
2021/03/30	52	34.96	46	35.26	35.40	6	170,852	0.00%
2021/03/29	103.3	35.35	59	35.17	35.25	44.3	173,799	0.03%	大買/
2021/03/26	38	33.55	47.5	33.70	34.00	-9.5	177,613	-0.01%
2021/03/25	41.5	32.65	47	32.75	32.50	-5.5	180,526	0.00%
2021/03/24	32	33.51	27.3	33.44	33.80	4.7	183,190	0.00%
2021/03/23	169.3	34.43	121.2	34.11	33.50	48.1	183,605	0.03%	大買/大賣/
2021/03/22	319.8	35.48	309.1	35.58	35.85	10.7	183,839	0.01%	大買/大賣/
2021/03/19	814.3	32.47	898.7	32.63	32.60	-84.4	183,461	-0.05%	大買/大賣/
2021/03/18	250.1	31.66	255.1	31.78	31.90	-5	179,519	0.00%	大買/大賣/
2021/03/17	333	30.73	389.3	30.89	31.30	-56.3	178,101	-0.03%	大買/大賣/
2021/03/16	482.1	30.45	384.5	30.34	30.05	97.7	175,723	0.06%	大買/大賣/
2021/03/15	377	30.25	319	30.44	31.30	58	173,929	0.03%	大買/大賣/
2021/03/12	351	29.19	533.3	29.32	29.15	-182.3	171,598	-0.11%	大買/大賣/鉅額交易
2021/03/11	320.6	28.86	374.1	28.61	28.10	-53.5	167,339	-0.03%	大買/大賣/
2021/03/10	199	28.00	254	28.25	28.00	-55	164,597	-0.03%	大買/大賣/
2021/03/09	192	27.03	183	27.22	27.60	9	162,088	0.01%	大買/大賣/
2021/03/08	218	26.87	191.5	26.93	26.80	26.5	160,756	0.02%	大買/大賣/
2021/03/05	171	26.51	129	26.21	26.05	42	159,337	0.03%	大買/大賣/
2021/03/04	171.4	27.01	115	26.74	26.60	56.4	158,383	0.04%	大買/大賣/
2021/03/03	205	26.90	501	27.08	27.60	-296	157,418	-0.19%	大買/大賣/鉅額交易
2021/03/02	575.9	28.49	464.2	28.34	27.10	111.6	155,628	0.07%	大買/大賣/鉅額交易
2021/02/26	374	28.33	304	28.62	29.00	70	151,002	0.05%	大買/大賣/
2021/02/25	398	28.80	287.3	28.84	28.50	110.7	148,592	0.07%	大買/大賣/鉅額交易
2021/02/24	338	28.55	444.8	28.57	27.90	-106.8	146,173	-0.07%	大買/大賣/鉅額交易
2021/02/23	627.4	28.78	468.3	28.78	28.25	159.1	142,744	0.11%	大買/大賣/鉅額交易
2021/02/22	184.2	27.93	326.1	28.03	28.15	-141.9	136,924	-0.10%	大買/大賣/鉅額交易
2021/02/19	249.2	25.26	279.4	25.32	25.60	-30.2	134,800	-0.02%	大買/大賣/
2021/02/18	507.1	24.99	434.9	25.23	25.55	72.2	132,533	0.05%	大買/大賣/
2021/02/17	225	22.56	225	22.65	23.65	0	127,312	0.00%	大買/大賣/
2021/02/05	179.1	21.79	189	21.69	21.50	-10	124,684	-0.01%	大買/大賣/
2021/02/04	191.5	21.71	177	21.80	21.95	14.5	124,262	0.01%	大買/大賣/
2021/02/03	306	21.65	316.1	21.69	21.60	-10.1	123,587	-0.01%	大買/大賣/
2021/02/02	99	20.17	89	20.07	20.95	10	119,774	0.01%
2021/02/01	62	19.15	110.3	19.46	19.05	-48.3	118,145	-0.04%	大賣/
2021/01/29	149.8	20.20	110	19.98	19.75	39.8	116,569	0.03%	大買/大賣/
2021/01/28	175	20.82	116.1	20.91	20.70	58.9	115,488	0.05%	大買/大賣/
2021/01/27	304.4	20.91	261	21.39	20.80	43.4	114,260	0.04%	大買/大賣/
2021/01/26	362.6	22.14	168.8	22.18	21.60	193.8	112,583	0.17%	大買/大賣/鉅額交易
2021/01/25	347.4	23.19	307	23.38	23.00	40.4	110,642	0.04%	大買/大賣/
2021/01/22	307	21.98	369.3	21.62	22.60	-62.3	108,188	-0.06%	大買/大賣/
2021/01/21	449	21.04	354.7	21.32	20.85	94.3	105,576	0.09%	大買/大賣/
2021/01/20	452.2	20.77	617	20.82	20.20	-164.8	101,734	-0.16%	大買/大賣/鉅額交易
2021/01/19	410	23.81	279.1	22.82	21.85	130.9	97,764	0.13%	大買/大賣/鉅額交易
2021/01/18	48	23.03	110	23.01	23.80	-62	93,141	-0.07%	大賣/
2021/01/15	106	23.50	4	23.35	23.35	102	92,675	0.11%	大買/鉅額交易
2021/01/14	17	25.41	52	25.56	25.90	-35	92,322	-0.04%
2021/01/13	40	24.92	114.2	24.47	24.00	-74.2	91,662	-0.08%	大賣/
2021/01/12	49	25.70	10	25.70	25.70	39	90,925	0.04%
2021/01/11	39.2	28.22	64	28.28	28.55	-24.8	90,036	-0.03%
2021/01/08	54	26.35	84.2	26.14	27.30	-30.2	89,573	-0.03%
2021/01/07	36	25.95	121	25.95	25.95	-85	88,545	-0.10%	大賣/
2021/01/06	18	29.70	59.3	29.62	28.80	-41.3	87,849	-0.05%
2021/01/05	36	30.93	37.3	30.90	32.00	-1.3	87,095	0.00%
2021/01/04	225.3	31.40	455.7	32.08	32.15	-230.4	86,404	-0.27%	大買/大賣/鉅額交易
2020/12/31	201	28.54	192.6	28.09	29.25	8.4	84,864	0.01%	大買/大賣/
2020/12/30	123.1	27.11	176.4	26.78	27.50	-53.3	83,413	-0.06%	大買/大賣/
2020/12/29	361.5	27.53	408.7	27.24	27.90	-47.2	81,779	-0.06%	大買/大賣/
2020/12/28	69	24.96	39	25.28	25.40	30	76,844	0.04%
2020/12/25	198.4	23.01	267.2	22.94	23.10	-68.8	75,571	-0.09%	大買/大賣/
2020/12/24	448.3	20.37	294	20.46	21.00	154.3	72,724	0.21%	大買/大賣/鉅額交易
2020/12/23	287	18.76	450.5	19.15	20.40	-163.5	69,285	-0.24%	大買/大賣/鉅額交易
2020/12/22	552.1	19.05	239.2	19.13	18.55	312.9	65,900	0.47%	大買/大賣/鉅額交易
2020/12/21	343.1	18.03	198.6	18.45	18.95	144.4	61,267	0.24%	大買/大賣/鉅額交易
2020/12/18	330	16.50	311	16.78	17.25	19	57,813	0.03%	大買/大賣/
2020/12/17	174	15.68	109.4	15.73	15.70	64.6	54,615	0.12%	大買/大賣/
2020/12/16	245.7	15.61	301.2	15.65	15.85	-55.5	53,429	-0.10%	大買/大賣/
2020/12/15	450	15.67	378.3	15.87	15.55	71.7	51,443	0.14%	大買/大賣/
2020/12/14	73.4	14.10	144.2	14.51	15.05	-70.8	47,680	-0.15%	大賣/
2020/12/11	189.5	13.95	238	13.82	13.70	-48.5	45,914	-0.11%	大買/大賣/
2020/12/10	118	14.39	135	14.45	14.35	-17	44,395	-0.04%	大買/大賣/
2020/12/09	354	14.31	215	14.28	14.40	139	43,318	0.32%	大買/大賣/鉅額交易
2020/12/08	222.2	13.82	223	13.72	14.05	-0.9	41,790	0.00%	大買/大賣/
2020/12/07	12	12.92	54.5	12.76	12.85	-42.5	39,863	-0.11%
2020/12/04	86	12.76	14	12.72	12.85	72	39,614	0.18%
2020/12/03	47	12.87	10	12.93	12.75	37	39,836	0.09%
2020/12/02	129	13.12	7	13.01	12.90	122	39,983	0.31%	大買/鉅額交易
2020/12/01	45	12.83	56	12.84	13.05	-11	39,773	-0.03%
2020/11/30	62.2	13.50	24	13.50	13.25	38.2	39,186	0.10%
2020/11/27	29	13.60	40	13.54	13.60	-11	38,799	-0.03%
2020/11/26	98	13.70	55	13.58	13.55	43	39,024	0.11%
2020/11/25	148.8	13.36	69	13.39	13.60	79.8	37,940	0.21%	大買/
2020/11/24	48	13.10	26	13.08	13.05	22	36,503	0.06%
2020/11/23	36	12.96	4	12.96	13.00	32	36,077	0.09%
2020/11/20	9	12.76	46	12.74	12.80	-37	36,061	-0.10%
2020/11/19	32	12.78	23	12.75	12.75	9	35,891	0.03%
2020/11/18	90	12.81	43.6	12.88	13.00	46.4	35,285	0.13%
2020/11/17	50	12.42	55	12.46	12.50	-5	34,088	-0.01%
2020/11/16	27	12.57	5	12.56	12.50	22	33,507	0.07%
2020/11/13	63	12.47	52	12.33	12.50	11	32,987	0.03%
2020/11/12	141	12.71	58	12.50	12.35	83	32,192	0.26%	大買/
2020/11/11	96	12.98	175	13.18	13.55	-79	31,069	-0.25%	大賣/
2020/11/10	142	13.85	600	13.48	13.60	-458	29,680	-1.54%	大買/大賣/鉅額交易
2020/11/09	150	13.86	75	13.79	14.10	75	27,977	0.27%	大買/
2020/11/06	40	12.71	43	12.86	12.90	-3	26,436	-0.01%
2020/11/05	548	12.25	33	12.23	12.25	515	25,773	2.00%	大買/鉅額交易
2020/11/04	59	12.09	25	12.06	12.50	34	25,082	0.14%
2020/11/03	11	11.70	20	11.77	11.75	-9	24,036	-0.04%
2020/11/02	1	11.50	186	11.69	11.60	-185	23,624	-0.78%	大賣/鉅額交易
2020/10/30	41	11.59	2	11.63	11.50	39	23,097	0.17%
2020/10/29	41	11.16	44	11.33	11.60	-3	22,271	-0.01%
2020/10/28	50	11.58	5	11.53	11.45	45	21,599	0.21%
2020/10/27	217	11.64	19.1	11.69	12.00	197.9	20,898	0.95%	大買/鉅額交易
2020/10/26	55	11.91	44	11.76	12.10	11	19,703	0.06%
2020/10/23	32	10.99	42	10.67	11.00	-10	17,875	-0.06%
2020/10/22	7	10.48	0	0.00	10.45	7	17,349	0.04%
2020/10/21	0	0.00	2	10.50	10.55	-2	17,269	-0.01%
2020/10/20	1	10.65	26	10.49	10.60	-25	17,162	-0.15%
2020/10/19	7	10.51	6	10.49	10.45	1	16,970	0.01%
2020/10/16	11	10.58	16	10.46	10.40	-5	16,824	-0.03%
2020/10/15	12	10.39	31	10.45	10.40	-19	16,513	-0.12%
2020/10/14	11	10.15	54	10.20	10.20	-43	16,227	-0.26%
2020/10/13	20	10.23	19	10.27	10.25	1	16,135	0.01%
2020/10/12	12	9.97	1	9.94	10.00	11	15,831	0.07%
2020/10/08	8	10.01	0	0.00	10.05	8	15,745	0.05%
2020/10/07	33	10.23	2	10.35	10.20	31	15,616	0.20%
2020/10/06	32	10.11	9	10.04	10.15	23	15,419	0.15%
2020/10/05	18	10.01	22	10.05	10.15	-4	15,248	-0.03%
2020/09/30	4	9.61	4	9.69	9.70	0	14,969	0.00%
2020/09/29	2	9.61	15	9.59	9.61	-13	14,902	-0.09%
2020/09/28	5	9.51	2	9.69	9.45	3	14,780	0.02%
2020/09/25	13	9.53	62	9.30	9.75	-49	14,620	-0.34%
2020/09/24	14	9.20	7	9.10	9.01	7	14,303	0.05%
2020/09/23	10	9.68	10	9.73	9.44	0	14,123	0.00%
2020/09/22	0	0.00	34	9.98	9.97	-34	13,868	-0.25%
2020/09/21	5	9.90	7	9.89	9.88	-2	13,649	-0.01%
2020/09/18	10	9.91	3	9.89	9.88	7	13,530	0.05%
2020/09/17	17	9.85	0	0.00	9.91	17	13,429	0.13%
2020/09/16	5	9.88	0	0.00	9.81	5	13,283	0.04%
2020/09/15	0	0.00	4	10.16	10.20	-4	12,987	-0.03%
2020/09/14	8	10.27	47	10.19	10.10	-39	12,854	-0.30%
2020/09/11	7	10.37	14	10.50	10.20	-7	12,460	-0.06%
2020/09/10	34	10.99	2	11.15	10.95	32	11,789	0.27%
2020/09/09	28	11.22	10.7	11.07	11.30	17.3	11,470	0.15%
2020/09/08	31	11.64	25.1	11.36	11.25	5.9	11,174	0.05%
2020/09/07	19	12.03	18	12.03	11.95	1	10,524	0.01%
2020/09/04	5	11.13	26	10.95	11.50	-21	9,850	-0.21%
2020/09/03	7	11.11	18	11.09	11.05	-11	9,363	-0.12%
2020/09/02	13	10.60	10	10.79	11.00	3	8,900	0.03%
2020/09/01	60	10.59	7	10.56	10.60	53	8,377	0.63%
2020/08/31	0	0.00	6.9	10.05	10.10	-6.9	7,563	-0.09%
2020/08/28	2	9.27	2	9.13	9.21	0	7,152	0.00%
2020/08/27	26	9.46	22	9.38	9.36	4	6,942	0.06%
2020/08/26	55	9.46	15.7	9.54	9.61	39.3	6,374	0.62%
2020/08/25	6	8.48	28	8.70	8.74	-22	5,435	-0.40%
2020/08/21	0	0.00	10	7.94	7.84	-10	4,964	-0.20%
2020/08/20	1	7.77	0	0.00	7.67	1	4,796	0.02%
2020/08/19	1	8.51	0	0.00	8.24	1	4,517	0.02%
2020/08/18	1	8.49	2	8.45	8.43	-1	4,353	-0.02%
2020/08/17	11	8.70	20	8.68	8.62	-9	4,208	-0.21%
2020/08/14	23	8.56	4	8.48	8.59	19	3,969	0.48%
2020/08/13	1	7.63	22	7.98	7.89	-21	3,491	-0.60%
2020/08/12	15	7.49	2	7.39	7.69	13	3,270	0.40%
2020/08/11	49	7.51	3.5	7.81	7.81	45.5	2,909	1.56%
2020/08/10	5	7.10	2	6.91	7.10	3	2,437	0.12%
2020/08/03	0	0.00	10.3	6.36	6.29	-10.3	2,165	-0.47%
2020/07/29	0	0.00	2.3	6.08	6.24	-2.3	2,228	-0.10%
2020/07/27	0	0.00	16	6.20	6.10	-16	2,422	-0.66%
2020/07/23	3	6.37	0	0.00	6.37	3	2,817	0.11%
2020/07/21	0	0.00	1	6.39	6.34	-1	2,904	-0.03%
2020/07/17	1	6.35	0	0.00	6.31	1	2,923	0.03%
2020/07/16	0	0.00	10.7	6.39	6.42	-10.7	2,964	-0.36%
2020/07/15	2	6.36	20	6.35	6.35	-18	2,972	-0.61%
2020/07/08	1	6.65	0	6.60	6.65	1	3,117	0.03%
2020/07/06	10	6.54	8.3	6.57	6.56	1.7	3,153	0.06%
2020/07/02	0	0.00	1	6.44	6.45	-1	3,143	-0.03%
2020/07/01	1	6.46	1.2	6.48	6.45	-0.2	3,119	-0.01%
2020/06/30	1	6.52	0	0.00	6.50	1	3,119	0.03%
2020/06/29	0	0.00	0.3	6.41	6.47	-0.3	3,134	-0.01%
2020/06/24	0.5	6.50	0	0.00	6.54	0.5	3,136	0.02%
2020/06/23	1	6.59	0	0.00	6.59	1	3,153	0.03%
2020/06/22	1	6.62	0	0.00	6.59	1	3,167	0.03%
2020/06/18	2	6.45	0	0.00	6.49	2	3,187	0.06%
2020/06/11	1	6.76	0	0.00	6.54	1	3,348	0.03%
2020/06/10	7	6.85	0	6.80	6.84	7	3,357	0.21%
2020/06/05	0	0.00	2	6.79	6.85	-2	3,400	-0.06%
2020/06/04	11	6.65	7	6.62	6.65	4	3,340	0.12%
2020/06/03	19	6.61	0	0.00	6.61	19	3,330	0.57%
2020/05/28	1	6.55	0	0.00	6.53	1	3,287	0.03%
2020/05/22	1	6.68	4	6.79	6.68	-3	3,282	-0.09%
2020/05/21	3	6.56	1	6.83	6.83	2	3,236	0.06%
2020/05/19	0	0.00	4	6.46	6.45	-4	3,125	-0.13%
2020/05/14	0	0.00	8	6.40	6.39	-8	3,195	-0.25%
2020/05/13	0.3	6.54	6	6.27	6.59	-5.7	3,177	-0.18%
2020/05/12	1	6.28	0	0.00	6.31	1	3,173	0.03%
2020/05/11	1	6.45	0	0.00	6.45	1	3,139	0.03%
2020/05/07	10	6.39	0	0.00	6.38	10	3,107	0.32%
2020/05/06	10	6.39	6	6.34	6.36	4	3,106	0.13%
2020/05/05	10	6.55	8	6.46	6.43	2	3,090	0.06%
2020/05/04	5	6.48	0	0.00	6.57	5	3,036	0.16%
2020/04/30	7	6.83	0	0.00	6.77	7	2,983	0.23%
2020/04/29	12	6.79	9	6.67	6.79	3	2,847	0.11%
2020/04/28	1	5.94	0	0.00	6.25	1	2,604	0.04%
2020/04/27	0	0.00	2	5.65	5.69	-2	2,507	-0.08%
2020/04/21	1	5.45	5	5.49	5.40	-4	2,429	-0.16%
2020/04/15	3	5.48	0	0.00	5.47	3	2,279	0.13%
2020/04/14	2	5.41	0	0.00	5.42	2	2,146	0.09%
2020/04/13	1	5.35	0	0.00	5.36	1	2,122	0.05%
2020/04/08	2	5.18	1	5.20	5.24	1	2,024	0.05%
2020/04/06	1	5.01	0	0.00	5.04	1	1,978	0.05%
2020/03/31	1	5.10	0.9	5.06	5.08	0.1	1,968	0.00%
2020/03/27	0	0.00	10	5.21	5.18	-10	1,934	-0.52%
2020/03/26	0	0.00	1	5.28	5.25	-1	1,915	-0.05%
2020/03/25	2	5.17	1	5.15	5.15	1	1,919	0.05%
2020/03/24	0	0.00	8	5.00	4.97	-8	1,886	-0.42%
2020/03/23	1	4.87	0	0.00	4.89	1	1,867	0.05%
2020/03/20	4	5.05	0	0.00	5.02	4	1,848	0.22%
2020/03/19	2	4.85	30	4.75	4.73	-28	1,814	-1.54%
2020/03/18	1	4.96	0	0.00	4.96	1	1,726	0.06%
2020/03/17	1	5.00	0	0.00	4.95	1	1,673	0.06%
2020/03/12	2	6.25	0.6	6.15	6.19	1.4	1,480	0.10%
2020/03/11	2	6.62	0	0.00	6.55	2	1,429	0.14%
2020/03/09	0.1	6.58	0	0.00	6.58	0.1	1,399	0.01%
2020/03/06	0	0.00	6.1	6.80	6.81	-6.1	1,388	-0.44%
2020/03/05	0	0.00	5	6.87	6.90	-5	1,435	-0.35%
2020/02/25	0.2	6.90	0	0.00	6.91	0.2	1,418	0.01%
2020/02/24	20	6.96	0	0.00	6.94	20	1,416	1.41%
2020/02/19	0	0.00	1.2	7.12	7.21	-1.2	1,463	-0.08%
2020/02/18	1	6.92	0	0.00	6.99	1	1,442	0.07%
2020/02/12	3	6.55	0	0.00	6.53	3	1,418	0.21%
2020/02/03	1	6.45	0	0.00	6.46	1	1,344	0.07%
2020/01/20	20	7.17	0	0.00	7.18	20	1,228	1.63%
2020/01/16	3	7.28	0	0.00	7.27	3	1,205	0.25%
2020/01/13	0	0.00	4	7.22	7.22	-4	1,214	-0.33%
2020/01/08	0	0.00	30	7.23	7.20	-30	1,231	-2.44%
2020/01/07	3	7.27	0	0.00	7.28	3	1,238	0.24%
2020/01/03	2	7.30	0	0.00	7.32	2	1,281	0.16%
2019/12/20	0	0.00	1	7.32	7.23	-1	1,330	-0.08%
2019/12/18	1	7.37	0	0.00	7.37	1	1,312	0.08%
2019/12/11	1	7.28	0	0.00	7.28	1	1,324	0.08%
2019/12/10	0	0.00	1	7.30	7.30	-1	1,325	-0.08%
2019/12/05	7	7.50	0	0.00	7.41	7	1,316	0.53%
2019/12/04	0	0.00	7	7.46	7.49	-7	1,317	-0.53%
2019/12/03	2	7.45	5	7.50	7.50	-3	1,315	-0.23%
2019/12/02	10	7.38	1	7.45	7.52	9	1,310	0.69%
2019/11/29	0	0.00	1	7.25	7.29	-1	1,256	-0.08%
2019/11/26	0.7	7.02	0	0.00	7.05	0.7	1,203	0.05%
2019/11/22	0.2	7.00	0	0.00	7.05	0.2	1,190	0.02%
2019/11/18	1	7.00	0	0.00	7.07	1	1,194	0.08%
2019/11/15	1	7.21	0	0.00	7.22	1	1,151	0.09%
2019/11/14	1	7.30	0	0.00	7.33	1	1,134	0.09%
2019/11/12	1	7.47	0	0.00	7.48	1	1,160	0.09%
2019/11/07	3	7.56	0	0.00	7.57	3	1,226	0.24%
2019/10/31	0	0.00	1	7.67	7.58	-1	1,292	-0.08%
2019/10/24	0	0.00	1.6	7.72	7.73	-1.6	1,377	-0.11%
2019/10/23	0	0.00	2	7.79	7.72	-2	1,412	-0.14%
2019/10/18	2	7.67	4.7	7.65	7.64	-2.7	1,669	-0.16%
2019/10/14	0	0.00	3.3	7.60	7.60	-3.3	2,088	-0.16%
2019/10/08	1	7.57	0	0.00	7.55	1	2,078	0.05%
2019/10/04	1	7.68	0	0.00	7.68	1	2,142	0.05%
2019/09/27	1	7.80	9	7.84	7.80	-8	2,346	-0.34%
2019/09/24	0	0.00	7	7.91	7.90	-7	2,362	-0.30%
2019/09/19	0	0.00	0	7.92	7.93	0	2,364	0.00%
2019/09/18	0	0.00	1	8.02	8.00	-1	2,360	-0.04%
2019/09/17	1	7.88	0	0.00	7.88	1	2,358	0.04%
2019/09/12	0	0.00	0.2	7.97	8.02	-0.2	2,368	-0.01%
2019/09/09	0	0.00	1	8.01	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	1	8.07	0	0.00	8.04	1	2,436	0.04%
2019/08/30	0.1	7.91	0	0.00	7.96	0.1	2,441	0.00%
2019/08/29	0.9	7.90	1	7.95	7.92	-0.1	2,435	0.00%
2019/08/26	0	0.00	1	7.88	7.88	-1	2,448	-0.04%
2019/08/21	6	7.91	0	0.00	8.00	6	2,453	0.24%
2019/08/19	0.5	8.04	0	0.00	8.04	0.5	2,408	0.02%
2019/08/15	1	7.90	4.4	7.90	7.90	-3.4	2,386	-0.14%
2019/08/14	1	8.16	3	8.11	8.05	-2	2,376	-0.08%
2019/08/06	1	8.21	0	0.00	8.37	1	2,422	0.04%
2019/08/05	0	0.00	1.5	8.39	8.35	-1.5	2,419	-0.06%
2019/08/02	0.5	8.47	0	0.00	8.48	0.5	2,406	0.02%
2019/08/01	9	8.65	0	0.00	8.69	9	2,391	0.38%
2019/07/31	0	0.00	3	8.75	8.73	-3	2,384	-0.13%
2019/07/30	0	0.00	1	8.82	8.86	-1	2,385	-0.04%
2019/07/29	0	0.00	4	8.88	8.88	-4	2,376	-0.17%
2019/07/25	2	8.90	0	0.00	8.98	2	2,357	0.08%
2019/07/24	0	0.00	20	8.85	8.90	-20	2,326	-0.86%
2019/07/23	1.5	8.97	0	0.00	8.98	1.5	2,286	0.07%
2019/07/22	4	9.10	1	9.14	9.16	3	2,207	0.14%
2019/07/19	7	9.08	55	9.06	9.09	-48	2,070	-2.32%
2019/07/18	3	9.01	0	0.00	9.01	3	1,940	0.15%
2019/07/17	55	8.92	0	0.00	9.00	55	1,826	3.01%
2019/07/16	1	8.91	0.5	8.85	8.89	0.5	1,783	0.03%
2019/07/15	1	8.65	0	0.00	8.68	1	1,710	0.06%
2019/07/05	1	8.60	0	0.00	8.51	1	1,706	0.06%
2019/07/04	0	0.00	1.5	8.42	8.54	-1.5	1,629	-0.09%
2019/06/28	0	0.00	1	8.17	8.16	-1	1,535	-0.07%
2019/06/24	0	0.00	0.7	8.17	8.21	-0.7	1,573	-0.05%
2019/06/18	0	0.00	1	8.12	8.11	-1	1,583	-0.06%
2019/06/14	0	0.00	1	8.09	8.09	-1	1,586	-0.06%
2019/06/11	1	7.97	0	0.00	8.00	1	1,605	0.06%
2019/06/10	1	7.97	0	0.00	7.97	1	1,599	0.06%
2019/06/06	1	7.97	0	0.00	7.97	1	1,620	0.06%
2019/06/03	0	0.00	1	8.10	8.03	-1	1,623	-0.06%
2019/05/31	0	0.00	1	8.14	8.13	-1	1,629	-0.06%
2019/05/27	1	8.00	0	0.00	8.01	1	1,755	0.06%
2019/05/20	0	0.00	5	7.96	7.97	-5	1,872	-0.27%
2019/05/17	1	8.00	0	0.00	7.96	1	1,875	0.05%
2019/05/14	0	0.00	3	8.29	8.30	-3	1,757	-0.17%
2019/05/09	1	8.52	0	0.00	8.52	1	1,761	0.06%
2019/05/03	1	8.94	0	0.00	8.90	1	1,735	0.06%
2019/04/30	0	0.00	0.5	8.72	8.77	-0.5	1,718	-0.03%
2019/04/22	0	0.00	1	9.07	8.93	-1	1,732	-0.06%
2019/04/15	0	0.00	0.5	8.76	8.83	-0.5	1,638	-0.03%
2019/04/11	10	8.80	0	0.00	8.75	10	1,619	0.62%
2019/04/08	0	0.00	1	8.75	8.70	-1	1,657	-0.06%
2019/04/02	0	0.00	1	8.58	8.61	-1	1,663	-0.06%
2019/03/26	0	0.00	0	8.60	8.63	0	1,731	0.00%
2019/03/19	0.1	8.78	0	0.00	8.82	0.1	1,968	0.00%
2019/03/11	0	0.00	6	8.93	8.97	-6	2,084	-0.29%
2019/03/08	1	8.96	4	8.97	8.96	-3	2,188	-0.14%
2019/03/07	1	9.02	20	9.02	8.99	-19	2,225	-0.85%
2019/03/06	1	9.10	1	9.11	9.10	0	2,280	0.00%
2019/03/05	1	9.18	5	9.17	9.15	-4	2,346	-0.17%
2019/02/27	4	9.19	1	9.20	9.23	3	2,427	0.12%
2019/02/22	50	9.00	0	0.00	8.95	50	2,319	2.16%
2019/02/21	0	0.00	2	8.91	8.95	-2	2,249	-0.09%
2019/02/13	0	0.00	5	8.84	8.83	-5	2,304	-0.22%
2019/02/11	1	8.70	3	8.82	8.81	-2	2,383	-0.08%
2019/01/30	1	8.93	0	0.00	8.94	1	2,387	0.04%
2019/01/25	1	8.96	0	0.00	8.96	1	2,446	0.04%
2019/01/24	0	0.00	10	8.94	8.95	-10	2,470	-0.40%
2019/01/22	0	0.00	23	8.86	8.89	-23	2,563	-0.90%
2019/01/15	0	0.00	1	8.75	8.75	-1	2,710	-0.04%
2019/01/14	1	8.72	0	0.00	8.68	1	2,796	0.04%
2019/01/11	10	8.88	0	0.00	8.87	10	2,913	0.34%
2019/01/09	0	0.00	1	8.87	8.87	-1	3,031	-0.03%
2019/01/07	10	8.70	0	0.00	8.70	10	3,062	0.33%
2019/01/04	10.5	8.57	0	0.00	8.60	10.5	3,150	0.33%
2019/01/03	0	0.00	12	8.80	8.80	-12	3,204	-0.37%
2018/12/27	2	8.75	0	0.00	8.75	2	3,225	0.06%
2018/12/26	0	0.00	1	8.73	8.66	-1	3,187	-0.03%
2018/12/25	3.3	8.70	4	8.75	8.72	-0.7	3,179	-0.02%
2018/12/24	8	9.01	0	0.00	8.98	8	3,153	0.25%
2018/12/22	4	8.99	0	0.00	8.99	4	3,154	0.13%
2018/12/21	10	9.06	0	0.00	9.11	10	3,167	0.32%
2018/12/19	4	9.30	6	9.29	9.30	-2	3,175	-0.06%
2018/12/17	27	9.20	1	9.42	9.41	26	3,083	0.84%
2018/12/10	1	8.85	0	0.00	8.68	1	2,871	0.03%
2018/12/06	0	0.00	1	8.82	8.82	-1	2,845	-0.04%
2018/12/05	0	0.00	21	9.00	9.00	-21	2,831	-0.74%
2018/12/04	20	9.00	0	0.00	9.06	20	2,838	0.70%
2018/12/03	6	8.92	3	8.88	9.00	3	2,786	0.11%
2018/11/30	0.2	8.97	0	0.00	9.04	0.2	2,686	0.01%
2018/11/29	2	9.05	12	8.99	8.94	-10	2,650	-0.38%
2018/11/28	33	9.19	3	9.13	9.19	30	2,597	1.15%
2018/11/27	8	8.70	0	0.00	9.00	8	2,525	0.32%
2018/11/26	1	8.71	1	8.70	8.63	0	2,460	0.00%
2018/11/21	9	8.50	0	0.00	8.56	9	2,397	0.38%
2018/11/20	1	8.45	0	0.00	8.39	1	2,375	0.04%
2018/11/19	1	8.44	0	0.00	8.45	1	2,378	0.04%
2018/11/16	0	0.00	1	8.35	8.40	-1	2,412	-0.04%
2018/11/13	0	0.00	1	8.15	8.27	-1	2,442	-0.04%
2018/11/12	1	8.35	0	0.00	8.30	1	2,451	0.04%
2018/11/09	0	0.00	2	8.31	8.31	-2	2,493	-0.08%
2018/11/07	0	0.00	10	8.36	8.36	-10	2,500	-0.40%
2018/11/06	10	8.46	0	0.00	8.38	10	2,614	0.38%
2018/11/02	1	8.45	0	0.00	8.45	1	2,611	0.04%
2018/11/01	0	0.00	24	8.51	8.55	-24	2,600	-0.92%
2018/10/31	1	8.47	1	8.33	8.54	0	2,594	0.00%
2018/10/30	3	8.15	0	0.00	8.30	3	2,581	0.12%
2018/10/29	0	0.00	2	8.18	8.09	-2	2,535	-0.08%
2018/10/26	1	8.54	19	8.42	8.35	-18	2,524	-0.71%
2018/10/24	0	0.00	1	8.53	8.68	-1	2,496	-0.04%
2018/10/23	1	8.72	0	0.00	8.66	1	2,480	0.04%
2018/10/22	16	8.95	3	8.80	8.90	13	2,451	0.53%
2018/10/19	3	8.73	4	8.28	8.72	-1	2,364	-0.04%
2018/10/18	3	8.35	20	8.15	8.37	-17	2,252	-0.75%
2018/10/16	2	7.55	0	0.00	7.47	2	2,206	0.09%
2018/10/15	0	0.00	1	7.56	7.56	-1	2,216	-0.05%
2018/10/12	10	7.45	0	0.00	7.43	10	2,212	0.45%
2018/10/11	0	0.00	17	7.83	7.58	-17	2,146	-0.79%
2018/10/08	0	0.00	10	8.41	8.41	-10	2,071	-0.48%
2018/10/05	0	0.00	20	8.37	8.45	-20	2,080	-0.96%
2018/10/04	0	0.00	1	8.51	8.51	-1	2,074	-0.05%
2018/09/28	16	8.80	20	8.84	8.73	-4	2,149	-0.19%
2018/09/21	5	8.69	1	8.72	8.72	4	2,123	0.19%
2018/09/18	0	0.00	10	8.77	8.77	-10	2,323	-0.43%
2018/09/13	0	0.00	10	8.66	8.59	-10	2,445	-0.41%
2018/09/10	0	0.00	1	8.50	8.45	-1	2,504	-0.04%
2018/09/06	5	8.59	0	0.00	8.56	5	2,577	0.19%
2018/09/03	8	8.84	0	0.00	8.76	8	2,846	0.28%
2018/08/29	0	0.00	10	8.96	8.91	-10	3,118	-0.32%
2018/08/23	1	8.76	0	0.00	8.96	1	3,417	0.03%
2018/08/21	25	8.66	0	0.00	8.69	25	3,508	0.71%
2018/08/17	1	8.36	0	0.00	8.36	1	3,600	0.03%
2018/08/16	10	8.40	0	0.00	8.41	10	3,620	0.28%
2018/08/13	13	8.72	2	8.74	8.62	11	3,732	0.29%
2018/08/10	10	9.21	12	9.12	9.08	-2	3,700	-0.05%
2018/08/06	5	9.30	10	9.32	9.27	-5	4,153	-0.12%
2018/07/30	1	9.14	0	0.00	9.14	1	4,315	0.02%
2018/07/25	4	9.25	0	0.00	9.23	4	4,403	0.09%
2018/07/24	0	0.00	11	9.15	9.38	-11	4,492	-0.24%
2018/07/20	10	9.13	10	9.22	9.14	0	4,520	0.00%
2018/07/18	0	0.00	1	9.01	9.05	-1	4,522	-0.02%
2018/07/17	7	8.95	7	9.02	9.01	0	4,532	0.00%
2018/07/16	0	0.00	3	8.99	8.97	-3	4,531	-0.07%
2018/07/13	5	9.00	8	8.97	8.97	-3	4,552	-0.07%
2018/07/12	1	8.94	12	9.02	8.94	-11	4,549	-0.24%
2018/07/11	0	0.00	1	8.96	8.97	-1	4,554	-0.02%
2018/07/10	2	8.84	0	0.00	8.93	2	4,565	0.04%
2018/07/05	0	0.00	2	8.95	8.79	-2	4,609	-0.04%
2018/07/03	20	8.93	0	0.00	8.90	20	4,620	0.43%
2018/07/02	0	0.00	20	9.10	9.10	-20	4,596	-0.44%
2018/06/29	3	9.00	1	9.00	9.00	2	4,592	0.04%
2018/06/28	20	8.80	0	0.00	8.80	20	4,563	0.44%
2018/06/27	2	8.99	0	0.00	8.98	2	4,560	0.04%
2018/06/26	1	9.10	0	0.00	9.22	1	4,471	0.02%
2018/06/21	10	9.55	0	0.00	9.55	10	4,389	0.23%
2018/06/20	5	9.75	0	0.00	9.69	5	4,411	0.11%
2018/06/15	0	0.00	2	9.87	9.76	-2	4,407	-0.05%
2018/06/14	0	0.00	1	9.95	9.89	-1	4,375	-0.02%
2018/06/13	10	9.95	10	9.90	9.79	0	4,379	0.00%
2018/06/12	4	9.90	25	9.81	9.88	-21	4,309	-0.49%
2018/06/06	5	9.44	0	0.00	9.45	5	4,193	0.12%
2018/06/05	7	9.42	0	0.00	9.42	7	4,160	0.17%
2018/06/01	1	9.43	0	0.00	9.49	1	4,042	0.02%
2018/05/31	0	0.00	3	9.49	9.49	-3	4,053	-0.07%
2018/05/29	11	9.60	0	0.00	9.48	11	4,162	0.26%
2018/05/28	10	9.46	1	9.70	9.75	9	4,399	0.21%
2018/05/24	3	9.38	11	9.36	9.37	-8	4,540	-0.18%
2018/05/21	0	0.00	3	9.20	9.19	-3	4,567	-0.07%
2018/05/17	1	9.30	0	0.00	9.29	1	4,805	0.02%
2018/05/16	5	9.51	1	9.53	9.50	4	4,906	0.08%
2018/05/15	11	9.65	4.7	9.62	9.62	6.3	4,955	0.13%
2018/05/14	12	9.95	19	9.55	9.61	-7	5,161	-0.14%
2018/05/11	5	10.30	0.5	10.30	10.30	4.5	4,930	0.09%
2018/05/09	1	10.40	0	0.00	10.35	1	4,947	0.02%
2018/05/08	0	0.00	2	10.45	10.40	-2	4,930	-0.04%
2018/05/07	4	10.51	0	0.00	10.40	4	4,948	0.08%
2018/04/30	2	10.35	1	10.40	10.30	1	5,019	0.02%
2018/04/24	4	10.10	0	0.00	10.10	4	5,118	0.08%
2018/04/20	1	10.35	0.7	10.30	10.35	0.3	5,191	0.01%
2018/04/19	0	0.00	58	10.47	10.45	-58	5,241	-1.11%
2018/04/18	0	0.00	10	10.40	10.35	-10	5,258	-0.19%
2018/04/16	0	0.00	10	10.60	10.55	-10	5,457	-0.18%
2018/04/13	3	10.65	1	10.60	10.60	2	5,521	0.04%
2018/04/12	0	0.00	15.1	10.37	10.35	-15.1	5,621	-0.27%
2018/04/10	0	0.00	10	10.35	10.35	-10	5,963	-0.17%
2018/04/09	5	10.35	0	0.00	10.35	5	6,390	0.08%
2018/04/02	0	0.00	0.1	10.40	10.40	-0.1	7,301	0.00%
2018/03/31	0	0.00	5	10.50	10.55	-5	7,542	-0.07%
2018/03/30	3	10.55	24	10.48	10.45	-21	7,564	-0.28%
2018/03/29	20	10.43	0	0.00	10.40	20	7,572	0.26%
2018/03/27	0.4	10.35	10	10.55	10.45	-9.6	7,597	-0.13%
2018/03/26	10	10.35	10	10.43	10.35	0	7,685	0.00%
2018/03/23	10	10.30	2	10.40	10.40	8	7,683	0.10%
2018/03/22	0	0.00	10	10.85	10.70	-10	7,646	-0.13%
2018/03/19	10	11.15	0	0.00	10.95	10	7,698	0.13%
2018/03/16	0	0.00	3	10.90	10.80	-3	7,677	-0.04%
2018/03/15	0	0.00	10	10.90	10.85	-10	7,682	-0.13%
2018/03/14	10	10.98	5	11.10	10.95	5	7,727	0.06%
2018/03/13	0	0.00	5	11.20	11.05	-5	7,792	-0.06%
2018/03/12	10	11.20	2	11.35	11.20	8	7,844	0.10%
2018/03/09	0	0.00	2	10.95	10.90	-2	7,874	-0.03%
2018/03/07	5	10.73	3	10.65	10.60	2	8,167	0.02%
2018/03/05	15	10.90	13	11.06	10.90	2	8,755	0.02%
2018/03/02	17	11.11	0	0.00	11.05	17	8,747	0.19%
2018/03/01	19	10.64	13	10.95	11.30	6	8,897	0.07%
2018/02/27	4	10.53	0	0.00	10.40	4	8,617	0.05%
2018/02/26	0	0.00	5	10.15	10.15	-5	8,471	-0.06%
2018/02/23	0	0.00	4	10.15	10.15	-4	8,441	-0.05%
2018/02/22	10	10.25	0	0.00	10.15	10	8,455	0.12%
2018/02/21	0	0.00	1.9	10.15	10.15	-1.9	8,486	-0.02%
2018/02/12	1	9.82	6	9.92	9.82	-5	8,456	-0.06%
2018/02/09	6	9.55	3	9.83	9.80	3	8,411	0.04%
2018/02/08	4	10.24	3	10.25	10.20	1	8,147	0.01%
2018/02/07	0.1	10.60	0	0.00	10.55	0.1	8,001	0.00%
2018/02/06	5	10.82	3	10.40	10.60	2	7,923	0.03%
2018/02/05	3	11.40	16	11.27	11.40	-13	7,757	-0.17%
2018/01/30	10	11.55	0	0.00	11.60	10	7,993	0.13%
2018/01/29	2	11.70	0	0.00	11.70	2	8,041	0.02%
2018/01/26	0	0.00	1.2	11.79	11.70	-1.2	8,103	-0.01%
2018/01/25	33	11.79	1	11.75	11.70	32	8,245	0.39%
2018/01/24	4	11.88	1	11.90	11.90	3	8,221	0.04%
2018/01/22	2.7	11.83	9	11.75	11.75	-6.3	8,333	-0.08%
2018/01/19	2	11.88	0	0.00	11.80	2	8,295	0.02%
2018/01/18	1	12.00	0	0.00	11.90	1	8,265	0.01%
2018/01/15	2	12.00	12	12.00	12.00	-10	8,478	-0.12%
2018/01/11	9	12.05	0	0.00	11.90	9	8,509	0.11%
2018/01/09	12	12.30	32	12.20	12.20	-20	8,468	-0.24%
2018/01/08	2	12.30	35	12.24	12.35	-33	8,440	-0.39%
2018/01/05	4	12.36	5	12.30	12.30	-1	8,333	-0.01%
2018/01/03	35	12.38	0.5	12.15	12.15	34.5	8,162	0.42%
2018/01/02	82	12.11	14	12.33	12.40	68	8,047	0.84%