陽明 (2609)-永豐金-敦南券商分點個股進出

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
73.7
漲跌
▼1.7
漲幅
-2.25%
成交量
106,043張
產業
上市航運類股
3493人加入追蹤

立即追蹤
本地時間:14:30

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

陽明 (2609)籌碼相關－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/17	97.1	74.45	55.3	74.03	73.70	41.7	100,571	0.04%
2024/06/14	189.6	74.98	108.3	74.55	75.40	81.4	99,141	0.08%	大買/大賣/
2024/06/13	319.7	73.05	306.1	73.51	72.40	13.6	97,069	0.01%	大買/大賣/
2024/06/12	514.6	70.90	539	71.25	70.90	-24.3	95,585	-0.03%	大買/大賣/
2024/06/11	465.7	81.05	393.3	79.91	74.70	72.4	92,009	0.08%	大買/大賣/
2024/06/07	102.7	83.04	295.8	84.00	82.90	-193	87,019	-0.22%	大買/大賣/鉅額交易
2024/06/06	314.7	83.19	194.9	83.00	83.70	119.8	83,616	0.14%	大買/大賣/鉅額交易
2024/06/05	330.1	80.78	321.8	81.17	80.40	8.3	78,688	0.01%	大買/大賣/
2024/06/04	123.5	75.28	78	75.28	75.70	45.5	75,295	0.06%	大買/
2024/06/03	485.9	74.40	530.4	75.09	75.90	-44.6	74,088	-0.06%	大買/大賣/
2024/05/31	332.2	75.01	208.4	76.93	71.50	123.8	71,518	0.17%	大買/大賣/鉅額交易
2024/05/30	28.6	77.51	18.6	77.67	78.30	10	66,738	0.02%
2024/05/29	57.7	78.45	56.4	78.08	77.20	1.4	66,931	0.00%
2024/05/28	65.9	79.53	170.2	79.53	79.50	-104.4	66,688	-0.16%	大賣/鉅額交易
2024/05/27	196.8	77.92	456.1	76.86	78.30	-259.2	66,564	-0.39%	大買/大賣/鉅額交易
2024/05/24	87	73.20	95.4	73.06	73.50	-8.4	66,061	-0.01%
2024/05/23	113.3	71.88	35	72.09	71.30	78.3	65,927	0.12%	大買/
2024/05/22	96.1	71.98	38.9	72.09	72.00	57.2	66,285	0.09%
2024/05/21	279.7	70.96	109.2	71.34	71.40	170.5	67,030	0.25%	大買/大賣/鉅額交易
2024/05/20	21.2	71.80	14.8	71.97	72.50	6.5	67,811	0.01%
2024/05/17	63.1	71.65	26	72.44	71.00	37.1	67,821	0.05%
2024/05/16	280.6	74.03	271.5	73.44	74.10	9.2	67,308	0.01%	大買/大賣/
2024/05/15	170.7	70.86	156.7	70.94	71.40	14	62,532	0.02%	大買/大賣/
2024/05/14	206.4	70.56	247.8	71.31	71.30	-41.4	59,266	-0.07%	大買/大賣/
2024/05/13	291.9	66.41	899.6	65.83	66.60	-607.7	51,583	-1.18%	大買/大賣/鉅額交易
2024/05/10	940.3	59.40	339	59.35	60.60	601.3	47,517	1.27%	大買/大賣/鉅額交易
2024/05/09	113.2	54.61	168.3	54.67	55.10	-55.1	41,522	-0.13%	大買/大賣/
2024/05/08	68	53.02	65.8	52.83	52.20	2.2	38,724	0.01%
2024/05/07	31.1	51.94	104.8	52.31	52.50	-73.7	37,648	-0.20%	大賣/
2024/05/06	31.6	50.42	16	50.66	50.60	15.6	36,577	0.04%
2024/05/03	55.6	50.67	35.8	50.80	50.40	19.8	36,422	0.05%
2024/05/02	79.6	51.37	17	51.58	51.30	62.6	35,869	0.17%
2024/04/30	81.6	52.20	134.4	52.15	52.20	-52.8	34,907	-0.15%	大賣/
2024/04/29	146.1	53.47	218.4	53.84	52.90	-72.4	34,260	-0.21%	大買/大賣/
2024/04/26	67	49.11	189.4	49.89	51.80	-122.4	31,859	-0.38%	大賣/鉅額交易
2024/04/25	3	46.50	14.3	46.86	47.10	-11.3	28,881	-0.04%
2024/04/24	21	46.18	35	46.71	46.70	-14	29,490	-0.05%
2024/04/23	9.1	45.57	5.1	45.77	45.85	4.1	30,084	0.01%
2024/04/22	33.3	46.48	62.1	46.52	45.60	-28.8	31,047	-0.09%
2024/04/19	60.1	45.45	63.7	45.27	45.15	-3.7	31,099	-0.01%
2024/04/18	5.6	43.72	1	43.95	43.80	4.6	31,794	0.01%
2024/04/17	6	43.91	3	44.00	43.95	3	32,544	0.01%
2024/04/16	16.3	43.90	2	44.30	43.80	14.3	35,643	0.04%
2024/04/15	18.1	45.21	9	45.45	45.20	9.1	38,172	0.02%
2024/04/12	3.7	45.07	9.1	45.12	45.20	-5.3	39,648	-0.01%
2024/04/11	2.1	45.00	37.1	45.05	45.00	-35	42,860	-0.08%
2024/04/10	6.2	44.57	4	44.79	44.40	2.2	47,471	0.00%
2024/04/09	8.1	45.22	6	45.24	44.95	2.1	49,252	0.00%
2024/04/08	20.2	44.35	36.1	44.50	45.10	-15.9	51,653	-0.03%
2024/04/03	16.5	43.84	10	43.85	43.80	6.5	51,965	0.01%
2024/04/02	3.4	44.14	1	44.40	44.45	2.4	52,810	0.00%
2024/04/01	4.1	44.41	1	44.50	44.30	3.1	54,419	0.01%
2024/03/29	5.1	44.37	7.1	44.32	44.40	-2	57,040	0.00%
2024/03/28	6.4	44.10	6	44.10	44.10	0.4	61,145	0.00%
2024/03/27	6.7	44.18	3	44.23	44.15	3.7	66,969	0.01%
2024/03/26	38.4	44.59	58.1	44.13	44.15	-19.7	72,282	-0.03%
2024/03/25	24.4	45.63	0	0.00	45.60	24.4	74,413	0.03%
2024/03/22	13.2	45.16	2	45.15	45.15	11.2	78,776	0.01%
2024/03/21	26.1	45.95	21.1	46.05	45.45	5	82,392	0.01%
2024/03/20	13.4	45.15	1.2	45.38	44.95	12.2	82,759	0.01%
2024/03/19	13.2	45.50	25.2	45.62	45.30	-12	82,606	-0.01%
2024/03/18	35.9	45.12	16	45.27	45.15	19.9	82,626	0.02%
2024/03/15	51	46.24	31	46.54	46.50	20	82,622	0.02%
2024/03/14	18.4	47.83	41	47.80	47.75	-22.6	81,884	-0.03%
2024/03/13	9.4	48.84	14.8	48.82	48.70	-5.5	81,628	-0.01%
2024/03/12	11.5	49.04	13.4	48.94	48.95	-1.9	81,399	0.00%
2024/03/11	22.3	48.49	15.4	48.62	48.60	6.9	81,293	0.01%
2024/03/08	22.1	47.68	52.1	48.12	47.55	-30	81,533	-0.04%
2024/03/07	28.1	48.41	4	48.45	48.00	24.1	81,653	0.03%
2024/03/06	18.9	48.28	12	48.21	48.00	6.9	81,835	0.01%
2024/03/05	10.4	49.01	5	48.89	48.60	5.4	81,797	0.01%
2024/03/04	25.9	48.30	39	48.52	48.90	-13.1	81,501	-0.02%
2024/03/01	37.8	49.03	2	49.33	49.15	35.8	81,079	0.04%
2024/02/29	21	49.52	33.6	49.66	49.85	-12.6	80,766	-0.02%
2024/02/27	17.3	48.67	17	48.81	48.55	0.3	80,194	0.00%
2024/02/26	19.1	48.80	5	48.78	48.70	14.1	79,816	0.02%
2024/02/23	29.6	49.40	7.5	49.28	49.10	22.1	79,548	0.03%
2024/02/22	32.1	49.58	64.5	49.88	49.95	-32.4	79,046	-0.04%
2024/02/21	48.2	48.89	41.5	49.08	48.35	6.7	77,991	0.01%
2024/02/20	31	47.80	64.9	47.81	48.15	-33.9	76,991	-0.04%
2024/02/19	5.2	46.72	9	46.64	46.90	-3.8	76,623	0.00%
2024/02/16	27.2	47.36	28	47.33	46.90	-0.8	76,622	0.00%
2024/02/15	20.7	46.08	10	46.92	46.65	10.7	76,927	0.01%
2024/02/05	34.9	47.58	6	47.48	47.30	28.9	76,416	0.04%
2024/02/02	41.8	47.99	1	47.75	47.75	40.8	76,221	0.05%
2024/02/01	12.2	49.03	24.6	48.97	49.15	-12.4	75,807	-0.02%
2024/01/31	30.5	48.12	8	48.08	47.85	22.5	75,447	0.03%
2024/01/30	35.2	48.66	28.1	48.56	48.50	7.1	75,144	0.01%
2024/01/29	9.4	48.86	4	48.84	48.80	5.4	75,025	0.01%
2024/01/26	19.6	48.95	13.2	49.06	48.90	6.5	74,848	0.01%
2024/01/25	18.5	49.44	72	49.39	49.25	-53.5	74,575	-0.07%
2024/01/24	76.5	50.55	25	50.15	49.80	51.5	74,259	0.07%
2024/01/23	65.5	49.64	59.2	50.04	49.45	6.2	73,968	0.01%
2024/01/22	65	49.36	30.1	49.36	49.80	35	73,435	0.05%
2024/01/19	29.4	50.68	8	50.48	50.90	21.4	72,698	0.03%
2024/01/18	44	50.42	36.1	50.99	51.30	7.9	72,119	0.01%
2024/01/17	45.6	50.60	28.2	50.43	49.75	17.4	71,254	0.02%
2024/01/16	29.6	51.49	64	51.24	51.10	-34.4	70,167	-0.05%
2024/01/15	31	52.93	27.1	52.65	52.20	4	69,052	0.01%
2024/01/12	41.1	50.94	64.6	51.36	51.80	-23.5	68,101	-0.03%
2024/01/11	19.3	49.40	34	49.50	49.30	-14.7	66,573	-0.02%
2024/01/10	88.2	49.27	43.7	49.48	48.80	44.5	65,947	0.07%
2024/01/09	155.6	52.19	61.6	51.91	51.70	94	62,747	0.15%	大買/
2024/01/08	78.4	57.29	77.9	57.23	56.50	0.5	59,929	0.00%
2024/01/05	105.3	57.96	223.8	57.86	58.00	-118.5	58,241	-0.20%	大買/大賣/鉅額交易
2024/01/04	136.3	56.93	261.2	56.87	57.30	-124.9	54,924	-0.23%	大買/大賣/鉅額交易
2024/01/03	48.3	54.26	95.5	54.06	54.00	-47.2	50,539	-0.09%
2024/01/02	128.7	54.24	97.2	54.12	53.00	31.5	48,572	0.06%	大買/
2023/12/29	19.5	51.57	34	51.56	51.30	-14.5	46,003	-0.03%
2023/12/28	46.5	52.11	63	51.87	51.90	-16.5	45,551	-0.04%
2023/12/27	210.4	53.00	239.2	53.03	52.60	-28.8	44,588	-0.06%	大買/大賣/
2023/12/26	257.6	52.90	222.7	52.41	52.00	34.9	43,061	0.08%	大買/大賣/
2023/12/25	279.9	52.97	166.9	53.06	51.80	113.1	40,417	0.28%	大買/大賣/鉅額交易
2023/12/22	322.9	57.07	381	57.10	57.50	-58.1	36,363	-0.16%	大買/大賣/
2023/12/21	533.7	52.88	795.9	53.25	55.40	-262.2	30,431	-0.86%	大買/大賣/鉅額交易
2023/12/20	152.8	49.83	151	49.68	50.40	1.7	25,050	0.01%	大買/大賣/
2023/12/19	125	49.09	143.1	49.19	49.30	-18.2	22,532	-0.08%	大買/大賣/
2023/12/18	123.3	46.40	118.1	47.35	47.85	5.2	18,279	0.03%	大買/大賣/
2023/12/15	90	44.23	30.4	44.09	44.25	59.6	14,910	0.40%
2023/12/14	13.8	43.02	21.2	43.29	42.75	-7.5	14,410	-0.05%
2023/12/13	17.1	43.41	19	43.36	43.20	-1.9	14,666	-0.01%
2023/12/12	46	44.69	16.4	44.57	44.00	29.6	16,436	0.18%
2023/12/11	10	44.33	9	44.44	44.00	1	16,360	0.01%
2023/12/08	2	43.80	8.6	43.73	44.00	-6.6	16,264	-0.04%
2023/12/07	6	44.19	13	44.33	43.70	-7	16,227	-0.04%
2023/12/06	8.3	44.47	4	44.61	44.65	4.3	16,207	0.03%
2023/12/05	6	44.55	44.2	45.04	44.85	-38.2	16,069	-0.24%
2023/12/04	25	44.68	57.9	44.78	45.15	-32.9	15,536	-0.21%
2023/12/01	6	42.89	26.1	43.06	43.30	-20.1	14,717	-0.14%
2023/11/30	7	42.14	3	42.28	42.00	4	14,382	0.03%
2023/11/29	9.1	42.50	4	42.48	42.55	5.1	14,303	0.04%
2023/11/28	19.3	42.32	23.6	42.49	42.65	-4.3	14,280	-0.03%
2023/11/27	4	41.86	3	42.02	42.00	1	14,187	0.01%
2023/11/24	2.2	41.52	2	41.60	41.75	0.2	14,230	0.00%
2023/11/22	16.3	41.76	5	41.71	41.55	11.3	14,285	0.08%
2023/11/21	15.3	41.93	8	41.94	41.90	7.3	14,315	0.05%
2023/11/20	4.6	41.82	3.9	41.80	42.00	0.7	14,564	0.00%
2023/11/17	6.5	41.92	5	42.01	41.80	1.5	14,695	0.01%
2023/11/16	4	42.24	16.3	42.14	42.15	-12.3	14,689	-0.08%
2023/11/15	7.4	41.66	38.1	41.52	42.10	-30.7	14,752	-0.21%
2023/11/14	27.4	42.08	24	42.45	41.50	3.4	15,292	0.02%
2023/11/13	38	41.98	8	41.73	41.45	30	15,000	0.20%
2023/11/10	15.3	41.37	8	41.43	41.30	7.3	15,307	0.05%
2023/11/09	11.1	41.90	5	41.98	41.85	6.1	15,399	0.04%
2023/11/08	7.5	42.04	5	42.16	41.90	2.5	15,698	0.02%
2023/11/07	7.1	42.19	6	42.20	42.25	1.1	15,767	0.01%
2023/11/06	16.3	42.22	8	42.38	42.30	8.3	15,975	0.05%
2023/11/03	3.2	42.94	6.2	43.14	43.25	-3	15,983	-0.02%
2023/11/02	1.5	42.56	51	42.47	42.65	-49.5	16,076	-0.31%
2023/11/01	3	42.23	4	42.15	42.10	-1	16,408	-0.01%
2023/10/31	5.3	42.97	9.1	42.85	42.10	-3.7	16,745	-0.02%
2023/10/30	67	43.24	36	43.10	43.25	31	16,865	0.18%
2023/10/27	3.1	42.86	12.3	42.80	43.00	-9.2	16,907	-0.05%
2023/10/26	3	42.17	3	42.43	42.45	0	17,389	0.00%
2023/10/25	2.3	42.29	4.1	42.31	42.30	-1.8	17,925	-0.01%
2023/10/24	3.1	41.98	2	42.05	42.20	1.1	18,272	0.01%
2023/10/23	2.1	42.08	6	42.05	41.95	-4	18,667	-0.02%
2023/10/20	10.1	41.99	11.1	42.29	42.35	-1	18,868	-0.01%
2023/10/19	4	42.31	11.1	42.71	42.70	-7.1	19,136	-0.04%
2023/10/18	7.3	42.11	4	42.34	42.30	3.3	19,637	0.02%
2023/10/17	3	42.34	4.2	42.34	42.25	-1.2	20,006	-0.01%
2023/10/16	19	42.03	8	41.94	42.40	11	20,676	0.05%
2023/10/13	4.1	42.75	2	42.65	42.55	2.1	21,410	0.01%
2023/10/12	2	42.68	1.1	42.96	43.10	1	21,726	0.00%
2023/10/11	39.9	43.11	24	43.63	42.55	15.9	22,300	0.07%
2023/10/06	2.1	45.05	3.5	45.32	45.00	-1.4	23,265	-0.01%
2023/10/05	24	45.46	12.1	45.27	44.90	12	24,382	0.05%
2023/10/04	7.1	44.17	15.1	44.40	44.55	-8.1	24,984	-0.03%
2023/10/03	5	44.35	4.1	44.29	44.10	1	25,836	0.00%
2023/10/02	14.4	44.59	44	44.74	44.45	-29.6	26,366	-0.11%
2023/09/28	7.1	45.59	2	45.50	45.45	5.1	27,236	0.02%
2023/09/27	19.2	46.20	16.1	46.27	45.90	3.1	30,489	0.01%
2023/09/26	4.1	45.80	5.5	46.00	45.95	-1.5	33,006	0.00%
2023/09/25	7.2	45.75	55	45.66	45.95	-47.9	37,459	-0.13%
2023/09/22	85	45.75	40	45.68	45.80	45	39,241	0.11%
2023/09/21	36.5	45.63	9	45.98	45.60	27.5	39,654	0.07%
2023/09/20	35.3	46.86	70.6	46.63	46.30	-35.4	39,877	-0.09%
2023/09/19	9.1	45.73	24.1	45.72	45.85	-15	39,695	-0.04%
2023/09/18	55.9	45.89	54	45.88	45.50	1.9	39,773	0.00%
2023/09/15	52.9	46.04	65.4	46.28	46.45	-12.5	39,977	-0.03%
2023/09/14	19.5	44.13	37.4	44.38	44.60	-17.9	38,125	-0.05%
2023/09/13	4	43.09	9.3	43.16	43.30	-5.3	38,034	-0.01%
2023/09/12	5	42.87	19	43.07	43.10	-14	38,359	-0.04%
2023/09/11	3	42.88	19	42.69	42.50	-16	38,623	-0.04%
2023/09/08	8	42.76	6	42.80	42.65	2	38,922	0.01%
2023/09/07	8	42.69	6.1	42.55	42.50	2	39,057	0.00%
2023/09/06	9.5	42.85	1	43.10	42.60	8.5	39,193	0.02%
2023/09/05	15.2	43.10	6.1	43.11	43.30	9.2	39,357	0.02%
2023/09/04	12.2	42.72	24.1	42.86	42.90	-11.9	39,782	-0.03%
2023/09/01	5	42.22	9	42.27	42.10	-4	39,716	-0.01%
2023/08/31	3	42.68	5	42.48	42.25	-2	39,828	0.00%
2023/08/30	8	42.57	3.1	42.32	42.25	4.9	39,936	0.01%
2023/08/29	13.5	42.31	8	42.38	42.50	5.5	40,016	0.01%
2023/08/28	4.3	41.97	9.3	41.82	42.00	-5	40,157	-0.01%
2023/08/25	24	42.17	7.1	42.15	42.05	16.9	40,320	0.04%
2023/08/24	39.8	42.05	3.1	42.33	41.95	36.7	40,373	0.09%
2023/08/23	12.1	43.27	15.1	43.47	42.95	-3	40,250	-0.01%
2023/08/22	8.1	43.29	10.1	43.25	43.30	-2	40,211	0.00%
2023/08/21	22.3	43.24	8	43.13	43.10	14.3	40,225	0.04%
2023/08/18	35.2	44.03	50.2	44.32	43.90	-15	40,110	-0.04%
2023/08/17	17.4	42.08	30.2	41.59	42.55	-12.9	39,468	-0.03%
2023/08/16	55.5	42.24	101.5	42.36	42.05	-46	39,345	-0.12%	大賣/
2023/08/15	13.5	43.80	7	43.73	43.60	6.5	39,023	0.02%
2023/08/14	31.4	44.09	14.2	44.06	44.05	17.2	38,934	0.04%
2023/08/11	17.1	45.37	7.1	45.32	45.30	10.1	38,727	0.03%
2023/08/10	9.6	45.65	12	45.55	45.50	-2.5	38,714	-0.01%
2023/08/09	10.3	46.15	3	46.03	46.00	7.3	38,759	0.02%
2023/08/08	11.1	46.51	13.3	46.47	46.40	-2.2	38,698	-0.01%
2023/08/07	14.8	45.98	16.1	46.12	46.40	-1.2	38,780	0.00%
2023/08/04	9	46.88	9.6	46.95	47.15	-0.6	38,682	0.00%
2023/08/02	8.2	46.67	11	46.65	46.45	-2.8	38,518	-0.01%
2023/08/01	4	46.85	31.1	46.77	46.80	-27.1	38,578	-0.07%
2023/07/31	44.4	47.73	25.4	47.54	46.50	19	38,652	0.05%
2023/07/28	35.1	47.80	55.3	47.70	47.75	-20.2	38,349	-0.05%
2023/07/27	18.3	47.12	14.3	47.08	46.90	4	38,170	0.01%
2023/07/26	42	46.64	23.5	46.79	46.90	18.5	38,213	0.05%
2023/07/25	18.5	45.68	9	45.78	45.60	9.5	38,023	0.02%
2023/07/24	39.9	46.10	16	46.06	45.75	23.9	38,172	0.06%
2023/07/21	48.5	47.61	29	48.03	47.35	19.5	38,225	0.05%
2023/07/20	37	47.57	45.8	47.80	48.40	-8.8	37,923	-0.02%
2023/07/19	59.2	47.12	39.1	46.88	46.80	20.2	37,424	0.05%
2023/07/18	48.3	46.30	42.7	46.61	46.30	5.6	37,107	0.01%
2023/07/17	15	45.06	12.1	45.15	45.05	2.9	36,551	0.01%
2023/07/14	13.3	44.94	20.2	44.99	44.60	-6.8	36,353	-0.02%
2023/07/13	76.7	44.74	66.4	44.61	44.00	10.3	36,109	0.03%
2023/07/12	84.7	46.82	29.5	46.94	46.25	55.2	35,144	0.16%
2023/07/11	30	48.60	56	48.71	48.40	-26	34,359	-0.08%
2023/07/10	118.9	49.36	52.3	49.33	48.85	66.6	33,858	0.20%	大買/
2023/07/07	32	50.96	48.1	50.76	50.60	-16.1	33,170	-0.05%
2023/07/06	96.4	51.10	75.2	51.25	51.00	21.2	32,733	0.06%
2023/07/05	505.9	53.83	569.1	51.77	51.70	-63.2	32,089	-0.20%	大買/大賣/
2023/07/04	186.5	53.89	157.6	54.11	54.20	28.9	29,285	0.10%	大買/大賣/
2023/07/03	152.4	67.89	261.4	67.97	69.30	-108.9	26,890	-0.41%	大買/大賣/鉅額交易
2023/06/30	103	62.40	88.7	62.63	63.00	14.3	22,631	0.06%	大買/
2023/06/29	33.1	60.15	30.1	60.03	60.10	3.1	20,969	0.01%
2023/06/28	35.5	60.74	16.8	60.53	60.70	18.7	20,607	0.09%
2023/06/27	20.4	61.53	13.5	61.42	61.10	6.8	20,361	0.03%
2023/06/26	26	61.48	27	61.53	61.10	-1	20,295	0.00%
2023/06/21	54.9	61.97	19	61.68	61.50	35.9	20,189	0.18%
2023/06/20	10.6	63.32	15	63.44	63.20	-4.5	19,866	-0.02%
2023/06/19	18.4	63.88	120	63.71	63.50	-101.6	19,802	-0.51%	大賣/鉅額交易
2023/06/16	18.7	64.69	18.3	64.52	64.80	0.4	19,725	0.00%
2023/06/15	18.1	64.17	23.1	64.10	64.10	-4.9	19,599	-0.03%
2023/06/14	19.1	64.27	33.7	64.09	64.30	-14.6	19,652	-0.07%
2023/06/13	24.6	62.97	19.8	63.13	63.20	4.7	20,100	0.02%
2023/06/12	23.6	62.46	42	62.43	63.00	-18.4	21,149	-0.09%
2023/06/09	10	62.72	9	62.59	62.90	1	22,330	0.00%
2023/06/08	33.4	62.72	29.6	62.58	62.60	3.8	23,461	0.02%
2023/06/07	3	61.53	5	61.74	61.70	-2	26,858	-0.01%
2023/06/06	7	61.34	7	61.34	61.70	0	27,226	0.00%
2023/06/05	11	61.13	21	61.02	60.90	-10	27,587	-0.04%
2023/06/02	10.3	61.59	20	61.44	61.50	-9.7	27,811	-0.03%
2023/06/01	21.1	60.67	14	60.89	61.40	7.1	28,459	0.02%
2023/05/31	9.4	61.30	9	61.32	60.80	0.4	29,434	0.00%
2023/05/30	24	61.67	6	61.58	61.30	18	29,898	0.06%
2023/05/29	6.3	61.91	12.2	62.03	62.00	-5.9	30,085	-0.02%
2023/05/26	8.1	61.30	10	61.40	61.30	-1.9	30,598	-0.01%
2023/05/25	15.3	61.31	31.5	61.36	61.10	-16.2	31,159	-0.05%
2023/05/24	5.1	61.90	10	61.93	61.90	-4.9	31,696	-0.02%
2023/05/23	7.9	61.90	4.5	61.88	61.70	3.4	32,291	0.01%
2023/05/22	16.2	61.88	16.6	61.93	62.10	-0.4	32,291	0.00%
2023/05/19	11.8	61.21	10	61.25	61.30	1.8	32,218	0.01%
2023/05/18	10	61.43	6	61.25	61.30	4	32,251	0.01%
2023/05/17	8	61.37	9	61.37	61.20	-1	32,327	0.00%
2023/05/16	11.8	61.03	5	61.02	60.90	6.8	32,444	0.02%
2023/05/15	10	60.19	29	60.51	61.20	-19	32,668	-0.06%
2023/05/12	19.4	60.33	7	60.40	60.20	12.4	32,769	0.04%
2023/05/11	32.2	60.49	17	60.44	60.10	15.2	32,791	0.05%
2023/05/10	22.1	60.93	23.3	61.03	61.60	-1.2	32,647	0.00%
2023/05/09	10.6	60.40	17	60.58	60.30	-6.4	32,509	-0.02%
2023/05/08	22.1	60.61	9	60.78	60.50	13.1	32,727	0.04%
2023/05/05	13.3	61.11	8	61.01	61.20	5.3	33,125	0.02%
2023/05/04	17.4	60.85	21	61.05	60.80	-3.6	33,362	-0.01%
2023/05/03	34.9	60.97	20	61.13	60.70	14.9	33,379	0.04%
2023/05/02	34.5	61.68	13	61.62	61.90	21.5	33,340	0.06%
2023/04/28	5	62.88	12.2	62.90	63.10	-7.2	33,450	-0.02%
2023/04/27	21	61.81	5	61.78	61.70	16	33,449	0.05%
2023/04/26	44.6	62.73	26	62.92	62.40	18.6	33,449	0.06%
2023/04/25	14.8	64.31	6	64.17	63.70	8.8	33,282	0.03%
2023/04/24	16.6	64.66	30	64.80	64.70	-13.4	33,348	-0.04%
2023/04/21	21	65.38	17.5	65.35	64.90	3.5	33,497	0.01%
2023/04/20	63	66.65	58.7	66.72	66.40	4.3	33,407	0.01%
2023/04/19	8.3	66.04	4.2	66.10	66.00	4.1	33,575	0.01%
2023/04/18	25.2	67.00	42	67.08	66.40	-16.8	33,590	-0.05%
2023/04/17	47	67.61	20.9	67.64	67.70	26.1	33,504	0.08%
2023/04/14	32.4	66.98	30	66.81	66.80	2.3	33,500	0.01%
2023/04/13	21.3	66.20	86	66.06	66.30	-64.7	33,627	-0.19%
2023/04/12	19.5	66.23	23.9	66.25	66.40	-4.4	33,872	-0.01%
2023/04/11	16.1	65.87	8.2	65.86	65.60	7.9	33,885	0.02%
2023/04/10	45	66.12	28	66.16	65.70	17	34,120	0.05%
2023/04/07	26.8	65.34	59.5	65.50	65.60	-32.8	34,136	-0.10%
2023/04/06	37.1	64.45	7.1	64.26	64.00	30	34,381	0.09%
2023/03/31	21.4	64.29	21	64.34	64.30	0.4	34,969	0.00%
2023/03/30	17	63.54	11	63.37	63.30	6	37,128	0.02%
2023/03/29	35.1	63.68	9	63.70	63.50	26.1	38,375	0.07%
2023/03/28	18.5	64.29	10	64.39	64.00	8.5	39,630	0.02%
2023/03/27	16	64.06	20.1	64.18	64.20	-4.1	41,065	-0.01%
2023/03/24	10	64.22	710.4	64.20	64.20	-700.4	43,592	-1.61%	大賣/鉅額交易
2023/03/23	34	64.29	60	64.45	64.10	-26	43,772	-0.06%
2023/03/22	12	65.52	13.2	65.46	65.30	-1.2	43,827	0.00%
2023/03/21	17.2	65.46	16	65.78	65.10	1.2	44,274	0.00%
2023/03/20	11.8	65.90	11.5	66.04	65.80	0.3	44,251	0.00%
2023/03/17	13.2	65.25	15.2	65.24	65.40	-2	44,367	0.00%
2023/03/16	78.3	65.00	46.5	65.24	64.70	31.8	44,186	0.07%
2023/03/15	79.2	67.77	72.6	67.57	66.50	6.6	43,768	0.02%
2023/03/14	90.3	67.68	81.1	67.70	67.50	9.2	43,133	0.02%
2023/03/13	104.9	69.10	82.7	69.22	69.10	22.3	42,354	0.05%	大買/
2023/03/10	324.4	68.79	317.5	68.71	68.70	6.8	41,250	0.02%	大買/大賣/
2023/03/09	21.3	66.79	17	66.89	67.00	4.3	38,207	0.01%
2023/03/08	53.5	66.53	35.7	66.48	66.30	17.9	38,303	0.05%
2023/03/07	53.5	67.19	34.4	67.35	67.40	19.1	38,327	0.05%
2023/03/06	34.2	67.49	42.3	67.64	67.50	-8.1	38,351	-0.02%
2023/03/03	79.1	66.39	60.6	66.36	67.10	18.5	38,223	0.05%
2023/03/02	78.5	65.50	96	65.74	65.60	-17.6	37,646	-0.05%
2023/03/01	8.3	63.77	20.8	63.75	63.80	-12.5	37,249	-0.03%
2023/02/24	20.7	64.34	58.1	64.46	64.60	-37.5	37,154	-0.10%
2023/02/23	17.8	63.98	40.9	64.21	64.30	-23.1	36,786	-0.06%
2023/02/22	15.2	63.18	94.3	62.87	62.60	-79.1	36,541	-0.22%
2023/02/21	46.1	62.25	38	62.15	62.80	8.1	36,156	0.02%
2023/02/20	58	60.43	30.1	60.29	60.50	27.9	36,047	0.08%
2023/02/17	15.2	59.78	15.5	59.87	59.80	-0.2	36,564	0.00%
2023/02/16	12	60.18	13.1	60.26	60.30	-1.1	37,101	0.00%
2023/02/15	10.1	60.27	5	60.16	60.00	5.1	38,017	0.01%
2023/02/14	12.2	60.45	38.1	60.40	60.70	-25.9	38,376	-0.07%
2023/02/13	44.2	58.99	18	59.13	59.00	26.2	38,820	0.07%
2023/02/10	49.7	60.98	16	60.98	60.60	33.7	39,575	0.09%
2023/02/09	9	61.77	14.1	61.89	61.70	-5.1	39,863	-0.01%
2023/02/08	8.5	61.95	4	61.83	61.80	4.5	40,532	0.01%
2023/02/07	16	61.76	32	61.73	61.70	-16	40,938	-0.04%
2023/02/06	63.3	62.16	14	61.91	61.70	49.3	41,610	0.12%
2023/02/03	36.7	64.09	164.3	64.25	63.60	-127.6	41,807	-0.31%	大賣/鉅額交易
2023/02/02	61.7	63.42	26.5	63.30	63.50	35.2	41,682	0.08%
2023/02/01	18.3	62.60	22	62.52	62.40	-3.7	41,946	-0.01%
2023/01/31	19.7	62.21	51	62.09	62.50	-31.3	42,304	-0.07%
2023/01/30	44.8	61.54	14.9	61.43	61.30	29.9	42,519	0.07%
2023/01/17	15.4	61.92	34.1	61.88	62.00	-18.7	42,507	-0.04%
2023/01/16	47.5	61.09	24	61.15	61.10	23.5	42,923	0.05%
2023/01/13	36.5	61.91	16	61.96	61.90	20.5	42,948	0.05%
2023/01/12	32.8	62.42	16.8	62.46	62.00	16	43,652	0.04%
2023/01/11	126.2	63.54	21.5	63.33	63.20	104.7	43,990	0.24%	大買/鉅額交易
2023/01/10	41.2	63.40	26	63.07	62.90	15.2	44,451	0.03%
2023/01/09	18.4	63.39	22	63.47	63.30	-3.6	45,826	-0.01%
2023/01/06	31.7	63.56	65	63.83	63.60	-33.3	46,392	-0.07%
2023/01/05	24.1	64.17	7	63.99	63.70	17.1	46,811	0.04%
2023/01/04	29.2	64.10	29	64.36	63.50	0.2	47,306	0.00%
2023/01/03	37.2	65.03	28	65.26	64.60	9.2	47,512	0.02%
2022/12/30	44.3	65.62	47	65.74	65.50	-2.7	47,447	-0.01%
2022/12/29	29	64.52	17.5	64.45	64.80	11.5	47,766	0.02%
2022/12/28	46.2	64.55	41	64.01	63.90	5.2	48,395	0.01%
2022/12/27	17.1	65.71	13	65.57	65.10	4.1	48,879	0.01%
2022/12/26	127.4	66.40	73	66.00	65.00	54.4	49,611	0.11%	大買/
2022/12/23	56	67.11	54.3	67.15	67.30	1.7	49,849	0.00%
2022/12/22	120	67.81	118.8	67.85	68.00	1.2	49,962	0.00%	大買/大賣/
2022/12/21	77	65.66	58.1	65.80	65.70	18.9	48,536	0.04%
2022/12/20	28	64.86	46.5	65.08	63.90	-18.5	48,045	-0.04%
2022/12/19	67.9	65.70	62.2	65.93	64.30	5.8	48,056	0.01%
2022/12/16	70.6	65.39	108	64.86	65.30	-37.4	47,130	-0.08%	大賣/
2022/12/15	52	62.95	70.1	62.67	62.80	-18.1	45,315	-0.04%
2022/12/14	56.2	62.03	11	61.95	62.00	45.2	46,068	0.10%
2022/12/13	30	63.17	89.4	63.32	63.20	-59.4	46,340	-0.13%
2022/12/12	28.1	62.20	20.2	62.00	61.80	7.9	46,966	0.02%
2022/12/09	66.2	62.60	27.2	62.30	62.80	39	47,494	0.08%
2022/12/08	35.1	61.03	41	61.03	61.00	-5.9	47,928	-0.01%
2022/12/07	53.9	61.24	44.1	61.90	60.90	9.8	48,316	0.02%
2022/12/06	67.2	62.13	75.3	62.09	61.70	-8.1	48,303	-0.02%
2022/12/05	34.4	64.36	12	63.96	63.80	22.3	48,689	0.05%
2022/12/02	34.1	64.87	21	64.86	64.80	13.1	49,137	0.03%
2022/12/01	44.2	66.64	21.4	66.61	65.40	22.8	49,641	0.05%
2022/11/30	18.1	65.86	27.3	65.85	66.10	-9.2	49,206	-0.02%
2022/11/29	18.3	64.10	44	64.38	65.10	-25.8	49,503	-0.05%
2022/11/28	46.1	64.02	24	63.86	63.50	22.1	50,617	0.04%
2022/11/25	42	65.32	30.5	65.32	64.90	11.5	50,539	0.02%
2022/11/24	29	63.20	120.4	63.27	64.60	-91.4	50,633	-0.18%	大賣/
2022/11/23	70.5	62.85	52.1	62.51	62.50	18.4	50,427	0.04%
2022/11/22	25.2	61.81	30.1	61.95	61.70	-4.9	50,768	-0.01%
2022/11/21	18.3	61.89	19	62.17	61.40	-0.7	50,760	0.00%
2022/11/18	34	63.74	36.3	63.52	63.00	-2.3	50,662	0.00%
2022/11/17	15.3	64.67	12	64.86	64.80	3.3	50,562	0.01%
2022/11/16	30	64.82	21.1	64.79	64.60	8.9	50,600	0.02%
2022/11/15	25	65.46	106.4	66.52	65.30	-81.4	50,611	-0.16%	大賣/
2022/11/14	111.1	66.11	26	65.71	66.20	85.1	50,242	0.17%	大買/
2022/11/11	35.1	65.63	34.2	66.06	65.20	0.8	49,814	0.00%
2022/11/10	18	64.51	32	64.29	64.30	-14	49,247	-0.03%
2022/11/09	14	63.79	168	63.94	64.50	-154	49,377	-0.31%	大賣/鉅額交易
2022/11/08	294	64.48	165.3	64.43	63.40	128.7	49,893	0.26%	大買/大賣/鉅額交易
2022/11/07	17	62.62	67.5	62.43	62.30	-50.5	49,150	-0.10%
2022/11/04	16.1	60.69	296.4	61.13	61.20	-280.3	48,969	-0.57%	大賣/鉅額交易
2022/11/03	18	58.89	15.3	59.75	60.20	2.7	48,969	0.01%
2022/11/02	67.6	60.64	74.8	60.28	59.80	-7.2	49,333	-0.01%
2022/11/01	17.8	59.64	11	59.79	59.10	6.8	49,288	0.01%
2022/10/31	21.1	60.26	24	60.23	60.20	-3	49,669	-0.01%
2022/10/28	62.6	61.68	10	61.04	60.60	52.5	49,591	0.11%
2022/10/27	25	61.90	21.3	62.47	63.20	3.7	49,294	0.01%
2022/10/26	18	60.90	36.4	60.87	61.90	-18.4	49,355	-0.04%
2022/10/25	24.2	61.69	21	61.80	61.50	3.2	49,192	0.01%
2022/10/24	16	62.91	23	63.10	62.10	-7	49,952	-0.01%
2022/10/21	44	61.36	32.1	61.47	61.00	11.9	49,859	0.02%
2022/10/20	64.2	60.09	53.1	60.30	61.80	11.1	49,937	0.02%
2022/10/19	59	63.26	73	63.08	63.00	-14	49,334	-0.03%
2022/10/18	51	61.97	87	61.86	61.90	-36	49,242	-0.07%
2022/10/17	171.2	58.87	399.9	57.69	60.00	-228.7	49,301	-0.46%	大買/大賣/鉅額交易
2022/10/14	65.7	62.42	84.3	62.66	62.80	-18.6	48,372	-0.04%
2022/10/13	76.5	60.58	82.8	60.19	59.30	-6.2	48,140	-0.01%
2022/10/12	49.8	61.57	62	61.65	61.60	-12.2	48,515	-0.03%
2022/10/11	58	63.85	70.4	64.07	63.70	-12.4	48,132	-0.03%
2022/10/07	57	65.37	65.8	65.19	65.10	-8.8	48,274	-0.02%
2022/10/06	171.8	64.22	147.2	64.47	65.00	24.6	48,762	0.05%	大買/大賣/
2022/10/05	187.2	65.61	320.8	64.96	64.70	-133.6	48,742	-0.27%	大買/大賣/鉅額交易
2022/10/04	178.9	63.75	162.6	64.20	63.80	16.3	48,954	0.03%	大買/大賣/
2022/10/03	163.5	63.43	142.3	63.44	63.50	21.2	48,972	0.04%	大買/大賣/
2022/09/30	93.1	60.48	139.7	59.34	61.50	-46.7	49,276	-0.09%	大賣/
2022/09/29	119.2	60.69	181.5	60.63	59.90	-62.3	49,257	-0.13%	大買/大賣/
2022/09/28	93.8	61.06	150	60.95	60.30	-56.2	49,185	-0.11%	大賣/
2022/09/27	86.4	63.11	199.3	63.22	63.80	-112.9	49,868	-0.23%	大賣/鉅額交易
2022/09/26	169	63.55	79	63.01	61.60	90	50,080	0.18%	大買/
2022/09/23	98.2	67.84	100.2	67.90	67.40	-2	50,087	0.00%
2022/09/22	103.6	67.11	97.7	67.46	66.50	5.9	50,980	0.01%	大買/
2022/09/21	105.1	68.21	86.5	68.41	68.90	18.5	52,291	0.04%	大買/
2022/09/20	45.6	69.07	106	69.80	68.50	-60.4	53,657	-0.11%	大賣/
2022/09/19	259.7	69.33	64	69.07	68.00	195.7	54,545	0.36%	大買/鉅額交易
2022/09/16	98.6	71.40	62.6	71.95	73.50	36	55,737	0.06%
2022/09/15	91.5	72.79	128.2	73.15	72.60	-36.7	57,078	-0.06%	大賣/
2022/09/14	126	71.37	133	69.79	71.80	-7	58,063	-0.01%	大買/大賣/
2022/09/13	98	71.47	90.1	71.76	71.10	7.9	58,936	0.01%
2022/09/12	108	70.88	136.3	70.46	71.00	-28.3	60,447	-0.05%	大買/大賣/
2022/09/08	173.7	68.15	73.5	68.01	67.80	100.2	60,618	0.17%	大買/
2022/09/07	101.3	69.19	201.1	68.93	69.60	-99.9	60,925	-0.16%	大買/大賣/
2022/09/06	36.1	71.30	83.1	71.24	70.60	-47	60,618	-0.08%
2022/09/05	63.6	70.89	72.6	70.60	70.80	-9	60,842	-0.01%
2022/09/02	149.4	73.10	149	73.75	71.10	0.4	60,915	0.00%	大買/大賣/
2022/09/01	33.8	77.39	25	77.58	76.80	8.8	59,901	0.01%
2022/08/31	37.3	77.71	76.5	77.89	78.90	-39.1	60,664	-0.06%
2022/08/30	45.2	78.98	27	78.91	78.90	18.2	61,022	0.03%
2022/08/29	58.9	79.03	32	79.06	79.60	26.9	60,912	0.04%
2022/08/26	16.3	84.03	29	83.79	83.40	-12.7	60,860	-0.02%
2022/08/25	39.1	83.03	27	83.44	83.40	12.1	60,824	0.02%
2022/08/24	33.7	82.42	27	82.21	82.10	6.7	61,032	0.01%
2022/08/23	13.8	83.38	22	83.13	83.00	-8.2	61,445	-0.01%
2022/08/22	68.9	84.16	41	83.89	83.60	27.9	61,908	0.05%
2022/08/19	38.3	86.50	25	86.50	86.40	13.3	62,006	0.02%
2022/08/18	28.3	86.47	40.1	86.48	86.50	-11.9	62,392	-0.02%
2022/08/17	91.9	86.84	29.3	86.77	86.40	62.6	62,883	0.10%
2022/08/16	71.8	86.35	18.6	86.62	86.00	53.2	63,549	0.08%
2022/08/15	141.4	88.16	155	88.10	87.50	-13.6	65,024	-0.02%	大買/大賣/
2022/08/12	31.1	91.12	53	91.08	91.10	-22	64,330	-0.03%
2022/08/11	119	91.92	109.7	92.00	91.00	9.3	64,799	0.01%	大買/大賣/
2022/08/10	117.2	92.32	137	91.81	91.10	-19.8	64,739	-0.03%	大買/大賣/
2022/08/09	198	92.62	127.6	92.32	93.30	70.4	64,922	0.11%	大買/大賣/
2022/08/08	117	90.27	95	90.78	91.10	22	65,189	0.03%	大買/
2022/08/05	43.3	89.84	128.9	89.79	90.50	-85.6	64,822	-0.13%	大賣/
2022/08/04	39.8	86.35	56.2	86.81	87.50	-16.3	64,639	-0.03%
2022/08/03	50.1	87.65	78	87.26	87.00	-27.9	64,774	-0.04%
2022/08/02	54.2	87.45	130	87.98	87.50	-75.8	65,237	-0.12%	大賣/
2022/08/01	34.2	89.49	54	89.88	90.00	-19.8	65,706	-0.03%
2022/07/29	106	89.90	128.3	89.46	89.60	-22.3	66,156	-0.03%	大買/大賣/
2022/07/28	54.1	87.47	12	86.96	86.50	42.1	66,003	0.06%
2022/07/27	28.1	87.57	20.5	87.81	88.20	7.6	66,676	0.01%
2022/07/26	19	87.04	31.1	87.00	86.70	-12.1	66,726	-0.02%
2022/07/25	102.3	87.34	36	86.96	86.90	66.3	67,735	0.10%	大買/
2022/07/22	27.2	89.18	84	89.19	89.50	-56.9	67,498	-0.08%
2022/07/21	27.3	88.11	65.2	88.15	88.30	-38	67,386	-0.06%
2022/07/20	92.2	87.52	49	87.30	86.60	43.2	67,091	0.06%
2022/07/19	76	87.66	173.5	87.49	87.80	-97.5	67,290	-0.14%	大賣/
2022/07/18	178.3	86.67	48.7	85.96	85.60	129.6	67,138	0.19%	大買/鉅額交易
2022/07/15	77.5	86.27	121.3	86.01	86.00	-43.8	67,442	-0.06%	大賣/
2022/07/14	35.7	85.92	45.5	86.28	87.50	-9.8	67,226	-0.01%
2022/07/13	52.3	84.95	138.2	84.96	83.90	-86	66,766	-0.13%	大賣/
2022/07/12	127.1	83.00	163.5	83.14	82.10	-36.4	66,490	-0.05%	大買/大賣/
2022/07/11	102	87.77	148.3	87.68	88.20	-46.3	65,798	-0.07%	大買/大賣/
2022/07/08	186.2	86.53	191.6	86.60	86.50	-5.4	65,521	-0.01%	大買/大賣/
2022/07/07	112.7	81.78	108	82.16	83.20	4.7	64,780	0.01%	大買/大賣/
2022/07/06	63.5	81.57	80	81.57	80.30	-16.5	64,637	-0.03%
2022/07/05	148.8	81.84	125.1	80.46	82.10	23.6	64,396	0.04%	大買/大賣/
2022/07/04	53.5	77.59	88	78.58	78.20	-34.5	63,460	-0.05%
2022/07/01	114.9	80.69	80.6	81.36	77.80	34.4	63,137	0.05%	大買/
2022/06/30	99.8	82.60	176.6	82.41	82.30	-76.8	62,173	-0.12%	大賣/
2022/06/29	342.5	87.29	148.6	86.97	85.50	193.9	61,324	0.32%	大買/大賣/鉅額交易
2022/06/28	513	89.05	380	88.94	91.70	133	59,592	0.22%	大買/大賣/鉅額交易
2022/06/27	47.1	85.87	88	85.87	86.10	-40.9	57,684	-0.07%
2022/06/24	176.3	99.34	172.4	99.52	98.30	3.9	56,688	0.01%	大買/大賣/
2022/06/23	157.2	98.77	348.3	97.66	96.20	-191.1	55,115	-0.35%	大買/大賣/鉅額交易
2022/06/22	174.3	102.97	165.5	104.26	101.00	8.8	54,660	0.02%	大買/大賣/
2022/06/21	128.2	110.47	75.3	110.37	109.50	52.9	53,484	0.10%	大買/
2022/06/20	125.5	114.07	242	112.74	111.50	-116.5	52,638	-0.22%	大買/大賣/鉅額交易
2022/06/17	149	118.70	170	117.67	119.50	-21	51,241	-0.04%	大買/大賣/
2022/06/16	290.7	119.91	242.4	121.70	117.00	48.3	51,178	0.09%	大買/大賣/
2022/06/15	51.5	122.89	45	122.59	122.00	6.5	51,700	0.01%
2022/06/14	79.1	122.03	72.1	122.92	123.50	7	54,011	0.01%
2022/06/13	79.5	121.78	80	121.71	120.50	-0.5	58,139	0.00%
2022/06/10	40.6	125.28	34.3	125.24	126.00	6.3	62,125	0.01%
2022/06/09	119.4	126.70	45.8	126.86	126.50	73.6	64,603	0.11%	大買/
2022/06/08	164.7	129.40	80.6	129.48	130.00	84.1	64,840	0.13%	大買/
2022/06/07	13.2	126.73	37.4	126.83	127.00	-24.2	65,936	-0.04%
2022/06/06	96.6	127.74	62	127.38	126.50	34.6	68,012	0.05%
2022/06/02	13	125.96	19.6	125.73	126.50	-6.6	70,608	-0.01%
2022/06/01	149.4	126.35	152.2	125.68	126.00	-2.8	74,008	0.00%	大買/大賣/
2022/05/31	94.4	125.22	67	124.86	124.50	27.4	78,382	0.03%
2022/05/30	58.6	127.52	43.1	127.07	127.00	15.4	79,315	0.02%
2022/05/27	50.4	127.41	177	127.21	128.00	-126.6	79,731	-0.16%	大賣/鉅額交易
2022/05/26	52.1	127.04	94.2	126.60	125.50	-42.1	80,643	-0.05%
2022/05/25	37.1	126.87	29.3	126.89	127.00	7.9	81,062	0.01%
2022/05/24	93.1	127.20	101	126.30	125.00	-7.9	81,523	-0.01%	大賣/
2022/05/23	106.4	125.53	178.1	125.37	127.00	-71.7	81,311	-0.09%	大買/大賣/
2022/05/20	24.1	117.46	36.3	117.55	117.50	-12.2	80,820	-0.02%
2022/05/19	51.1	113.36	47.5	113.91	115.00	3.6	81,893	0.00%
2022/05/18	26.3	117.62	9	117.83	117.50	17.3	82,686	0.02%
2022/05/17	78.7	117.30	109	116.98	116.50	-30.3	82,835	-0.04%	大賣/
2022/05/16	112	119.77	64.1	119.59	119.00	48	82,318	0.06%	大買/
2022/05/13	96.3	123.54	69.1	123.75	123.50	27.2	81,633	0.03%
2022/05/12	59.2	122.90	226.3	122.04	121.00	-167.1	82,357	-0.20%	大賣/鉅額交易
2022/05/11	78.5	125.32	65.3	124.61	124.00	13.2	82,420	0.02%
2022/05/10	112.7	125.75	130.1	126.81	127.50	-17.4	82,463	-0.02%	大買/大賣/
2022/05/09	199.3	128.76	48	126.90	126.00	151.3	82,564	0.18%	大買/鉅額交易
2022/05/06	65.2	128.91	73.3	129.05	130.50	-8.1	83,956	-0.01%
2022/05/05	94.4	131.07	77.3	130.70	130.00	17.2	84,000	0.02%
2022/05/04	136	130.26	175.1	129.76	130.00	-39.1	83,662	-0.05%	大買/大賣/
2022/05/03	87.5	126.14	44.1	126.14	126.50	43.4	83,182	0.05%
2022/04/29	237.1	125.72	346.4	126.17	126.00	-109.2	83,396	-0.13%	大買/大賣/鉅額交易
2022/04/28	27	121.33	12	121.08	120.50	15	83,043	0.02%
2022/04/27	55.2	119.89	51.2	119.23	121.00	4	83,084	0.00%
2022/04/26	46.9	121.91	29	121.52	121.00	17.9	83,162	0.02%
2022/04/25	78.2	122.15	31	121.98	121.50	47.2	83,168	0.06%
2022/04/22	52.4	125.85	90.7	126.32	126.50	-38.3	82,614	-0.05%
2022/04/21	54.6	125.66	93.3	125.64	125.00	-38.7	82,619	-0.05%
2022/04/20	39	123.91	39.1	124.10	123.50	-0.1	82,611	0.00%
2022/04/19	33	123.36	53.1	123.47	123.00	-20.1	82,899	-0.02%
2022/04/18	28.1	121.78	92	121.42	121.00	-63.9	83,044	-0.08%
2022/04/15	119.2	123.66	20	123.43	124.00	99.2	83,260	0.12%	大買/
2022/04/14	43.3	124.03	25	124.00	122.00	18.3	83,333	0.02%
2022/04/13	34.3	123.06	164.3	123.78	124.50	-130	83,224	-0.16%	大賣/鉅額交易
2022/04/12	69.3	120.52	90.3	120.54	120.00	-21	83,001	-0.03%
2022/04/11	78.5	123.23	192.1	122.88	121.50	-113.5	82,677	-0.14%	大賣/鉅額交易
2022/04/08	53.2	123.19	172.5	122.46	124.00	-119.3	83,699	-0.14%	大賣/鉅額交易
2022/04/07	86.5	120.42	85.1	120.01	119.00	1.4	84,236	0.00%
2022/04/06	40.6	123.55	13.1	123.35	123.50	27.5	83,973	0.03%
2022/04/01	133.5	126.18	139.4	125.53	126.50	-5.9	84,317	-0.01%	大買/大賣/
2022/03/31	115	124.43	58	123.98	124.50	57	83,818	0.07%	大買/
2022/03/30	87.1	124.72	33.2	124.15	124.00	53.9	83,671	0.06%
2022/03/29	105.3	124.64	65	124.25	123.50	40.3	83,578	0.05%	大買/
2022/03/28	69.3	120.27	59.6	120.53	122.50	9.8	83,389	0.01%
2022/03/25	192.3	124.08	230	123.05	122.00	-37.7	83,417	-0.05%	大買/大賣/
2022/03/24	88.5	128.59	192	128.79	128.00	-103.5	82,453	-0.13%	大賣/鉅額交易
2022/03/23	42.3	130.24	70.4	130.37	130.50	-28.2	82,569	-0.03%
2022/03/22	94.3	130.66	277.6	129.60	129.50	-183.3	82,630	-0.22%	大賣/鉅額交易
2022/03/21	480.8	130.87	620.7	130.88	131.50	-139.9	83,027	-0.17%	大買/大賣/鉅額交易
2022/03/18	116.3	130.26	117.5	129.93	130.00	-1.3	83,743	0.00%	大買/大賣/
2022/03/17	1,120.4	131.82	609.2	131.84	133.00	511.2	83,304	0.61%	大買/大賣/鉅額交易
2022/03/16	596.7	129.72	980.4	126.49	127.00	-383.7	81,632	-0.47%	大買/大賣/鉅額交易
2022/03/15	929.1	133.20	1,094	133.21	130.00	-164.9	77,870	-0.21%	大買/大賣/鉅額交易
2022/03/14	600.2	130.11	421.6	131.33	132.50	178.6	75,063	0.24%	大買/大賣/鉅額交易
2022/03/11	48.4	124.77	68	125.43	125.50	-19.6	74,144	-0.03%
2022/03/10	273.6	127.15	323.3	126.69	124.00	-49.7	74,720	-0.07%	大買/大賣/
2022/03/09	439.4	122.24	496.5	123.66	125.50	-57	74,426	-0.08%	大買/大賣/
2022/03/08	412.7	121.50	676.1	118.65	118.00	-263.4	75,309	-0.35%	大買/大賣/鉅額交易
2022/03/07	639.1	130.99	521.4	128.09	125.50	117.7	73,027	0.16%	大買/大賣/鉅額交易
2022/03/04	1,560.6	132.70	832.6	132.81	133.00	728.1	70,755	1.03%	大買/大賣/鉅額交易
2022/03/03	66.1	124.16	150.4	124.26	125.00	-84.3	67,329	-0.13%	大賣/
2022/03/02	65.1	120.93	117.4	120.46	120.50	-52.3	67,365	-0.08%	大賣/
2022/03/01	302	118.51	272.2	119.51	120.50	29.8	67,492	0.04%	大買/大賣/
2022/02/25	72.1	115.76	94.1	116.07	115.50	-22	66,518	-0.03%
2022/02/24	116.9	114.19	146.2	113.02	112.50	-29.3	66,509	-0.04%	大買/大賣/
2022/02/23	101.1	115.88	81	115.67	116.00	20.1	66,667	0.03%	大買/
2022/02/22	106.8	113.77	116.4	113.53	113.50	-9.5	66,784	-0.01%	大買/大賣/
2022/02/21	107.3	119.01	109.7	118.75	119.50	-2.3	66,056	0.00%	大買/大賣/
2022/02/18	155.5	116.40	156.4	116.05	116.50	-0.8	65,633	0.00%	大買/大賣/
2022/02/17	31.7	112.86	13.1	112.51	112.00	18.6	65,389	0.03%
2022/02/16	19.1	113.08	44.1	112.62	112.50	-25.1	65,849	-0.04%
2022/02/15	19.2	110.97	42	111.05	111.00	-22.8	67,216	-0.03%
2022/02/14	113.4	112.17	140.7	112.78	110.50	-27.3	69,698	-0.04%	大買/大賣/
2022/02/11	81.3	112.71	29.4	114.03	112.00	51.9	70,922	0.07%
2022/02/10	11.2	112.87	34.2	113.25	114.00	-23	73,391	-0.03%
2022/02/09	100.6	112.69	87.5	113.30	112.00	13.1	75,972	0.02%
2022/02/08	157.3	112.26	203.9	112.01	112.50	-46.6	76,404	-0.06%	大買/大賣/
2022/02/07	84	106.13	106.1	104.69	108.00	-22.1	75,977	-0.03%	大賣/
2022/01/26	49.4	98.82	154	98.48	98.60	-104.6	77,797	-0.13%	大賣/鉅額交易
2022/01/25	45.3	96.84	19	96.42	95.10	26.3	78,903	0.03%
2022/01/24	27.8	97.88	36.5	98.50	99.90	-8.7	79,863	-0.01%
2022/01/21	113.1	100.26	39.4	100.73	99.00	73.6	81,531	0.09%	大買/
2022/01/20	31.2	104.29	5	104.60	104.00	26.2	81,873	0.03%
2022/01/19	42.2	104.11	49	104.10	104.00	-6.8	82,182	-0.01%
2022/01/18	10.3	106.32	69	106.28	106.50	-58.8	82,578	-0.07%
2022/01/17	54.1	105.35	44	105.35	105.50	10.1	84,025	0.01%
2022/01/14	53.2	105.67	113	105.09	107.50	-59.8	85,320	-0.07%	大賣/
2022/01/13	85.3	106.22	66.1	106.52	105.00	19.2	85,258	0.02%
2022/01/12	147.2	109.82	72	108.85	108.00	75.2	85,586	0.09%	大買/
2022/01/11	60.2	113.33	92	112.49	112.00	-31.8	86,061	-0.04%
2022/01/10	79.3	111.54	26	110.48	111.50	53.3	88,288	0.06%
2022/01/07	50.9	114.21	43	113.14	113.50	7.9	88,943	0.01%
2022/01/06	16.3	115.12	95	114.98	114.50	-78.7	90,871	-0.09%
2022/01/05	37.3	115.46	67.3	115.59	115.00	-30.1	92,607	-0.03%
2022/01/04	26.4	114.60	84	114.63	115.50	-57.7	94,435	-0.06%
2022/01/03	270.2	116.13	174	115.56	114.50	96.2	95,492	0.10%	大買/大賣/
2021/12/30	94.6	121.40	61.1	120.72	121.00	33.5	96,085	0.03%
2021/12/29	38.1	126.39	61	125.87	124.50	-22.9	96,956	-0.02%
2021/12/28	244	125.61	170.3	125.20	125.00	73.7	99,686	0.07%	大買/大賣/
2021/12/27	90.2	122.91	10	123.00	122.50	80.2	102,126	0.08%
2021/12/24	23	122.89	23	122.78	122.50	0	104,474	0.00%
2021/12/23	81.8	124.21	49.1	124.53	122.50	32.7	104,848	0.03%
2021/12/22	122	124.88	7	124.58	124.00	115	105,445	0.11%	大買/鉅額交易
2021/12/21	32.6	122.21	43.3	124.54	125.50	-10.7	106,154	-0.01%
2021/12/20	43.3	122.32	97.1	122.91	122.00	-53.8	106,601	-0.05%
2021/12/17	66.1	125.03	34.2	124.25	123.50	32	107,404	0.03%
2021/12/16	102.3	123.43	86.3	122.78	122.00	16	107,424	0.01%	大買/
2021/12/15	75.1	121.13	97.1	120.45	122.50	-22	107,772	-0.02%
2021/12/14	126.2	122.89	83.4	124.00	120.00	42.8	108,598	0.04%	大買/
2021/12/13	131.1	127.42	201.4	127.86	127.50	-70.3	107,638	-0.07%	大買/大賣/
2021/12/10	125.2	125.18	94.1	124.46	124.00	31.1	107,904	0.03%	大買/
2021/12/09	64.7	127.81	97	127.07	128.50	-32.3	108,286	-0.03%
2021/12/08	106.5	128.88	107.7	128.50	127.00	-1.1	108,570	0.00%	大買/大賣/
2021/12/07	147.6	126.80	133.8	126.88	126.50	13.9	108,326	0.01%	大買/大賣/
2021/12/06	109.2	125.23	126.2	126.11	125.50	-17	107,348	-0.02%	大買/大賣/
2021/12/03	530.2	124.47	493.1	123.23	121.00	37.1	107,425	0.03%	大買/大賣/
2021/12/02	242.3	121.25	276.9	120.42	122.00	-34.6	108,920	-0.03%	大買/大賣/
2021/12/01	52.2	115.19	76.3	114.90	115.00	-24.1	108,146	-0.02%
2021/11/30	69.2	114.19	115.6	114.47	115.50	-46.3	109,446	-0.04%	大賣/
2021/11/29	155.7	110.14	159.3	110.33	110.00	-3.6	110,108	0.00%	大買/大賣/
2021/11/26	151.2	111.04	269.2	110.47	108.50	-118	111,251	-0.11%	大買/大賣/鉅額交易
2021/11/25	184.6	114.98	198.9	114.31	114.50	-14.3	111,468	-0.01%	大買/大賣/
2021/11/24	33.2	110.97	227	111.00	111.00	-193.8	111,235	-0.17%	大賣/鉅額交易
2021/11/23	275.1	112.64	64.1	111.87	111.00	211	112,812	0.19%	大買/鉅額交易
2021/11/22	511.1	111.16	440.2	111.71	110.50	70.9	114,198	0.06%	大買/大賣/
2021/11/19	71.3	108.46	287	107.81	107.50	-215.7	114,975	-0.19%	大賣/鉅額交易
2021/11/18	280.1	110.56	140.6	109.59	109.50	139.5	117,677	0.12%	大買/大賣/鉅額交易
2021/11/17	88.4	107.97	60	108.57	107.50	28.4	121,270	0.02%
2021/11/16	72.1	106.99	253.3	108.50	110.00	-181.2	123,103	-0.15%	大賣/鉅額交易
2021/11/15	112.3	107.57	215	105.42	105.00	-102.8	127,419	-0.08%	大買/大賣/鉅額交易
2021/11/12	205.1	107.91	357.2	107.66	106.50	-152.1	131,716	-0.12%	大買/大賣/鉅額交易
2021/11/11	458.8	113.02	529.1	108.34	106.00	-70.3	132,977	-0.05%	大買/大賣/
2021/11/10	850.4	117.90	897.9	117.52	115.00	-47.5	135,003	-0.04%	大買/大賣/
2021/11/09	1,143.4	117.62	1,406.8	117.70	116.00	-263.4	140,209	-0.19%	大買/大賣/鉅額交易
2021/11/08	1,780.3	112.73	926.8	112.24	118.00	853.5	142,061	0.60%	大買/大賣/鉅額交易
2021/11/05	97.7	106.53	55.2	106.91	107.50	42.5	139,337	0.03%
2021/11/04	170.6	109.32	225.5	109.14	106.00	-54.9	138,354	-0.04%	大買/大賣/
2021/11/03	366.1	107.38	304	107.13	108.50	62.1	136,510	0.05%	大買/大賣/
2021/11/02	270.5	100.22	373.4	101.20	101.50	-102.8	134,128	-0.08%	大買/大賣/鉅額交易
2021/11/01	674	99.89	480.1	98.40	98.00	193.9	132,545	0.15%	大買/大賣/鉅額交易
2021/10/29	329.1	93.82	524.8	94.50	96.50	-195.8	131,175	-0.15%	大買/大賣/鉅額交易
2021/10/28	460	92.29	308.1	91.24	90.60	151.9	129,241	0.12%	大買/大賣/鉅額交易
2021/10/27	82.3	89.40	106	89.52	89.30	-23.7	128,450	-0.02%	大賣/
2021/10/26	192.1	89.99	173.5	90.63	90.40	18.6	128,539	0.01%	大買/大賣/
2021/10/25	809.1	89.53	927.6	89.05	89.50	-118.5	128,190	-0.09%	大買/大賣/鉅額交易
2021/10/22	167.5	86.74	423.4	86.73	85.10	-255.9	134,285	-0.19%	大買/大賣/鉅額交易
2021/10/21	189.1	90.07	115.4	89.73	89.30	73.7	138,034	0.05%	大買/大賣/
2021/10/20	85.5	89.65	94.4	90.10	88.30	-8.9	141,419	-0.01%
2021/10/19	170.5	89.93	206.2	89.54	88.00	-35.6	147,572	-0.02%	大買/大賣/
2021/10/18	563.3	86.73	411	86.88	89.00	152.3	153,817	0.10%	大買/大賣/鉅額交易
2021/10/15	331.1	92.84	583	92.73	92.30	-251.9	158,915	-0.16%	大買/大賣/鉅額交易
2021/10/14	866	91.55	471.6	92.54	92.40	394.5	165,462	0.24%	大買/大賣/鉅額交易
2021/10/13	140.1	90.16	146.2	90.66	88.50	-6.1	169,792	0.00%	大買/大賣/
2021/10/12	213.4	90.73	312.2	90.51	87.40	-98.8	178,274	-0.06%	大買/大賣/
2021/10/08	195.6	97.77	117.7	98.35	96.80	77.9	182,954	0.04%	大買/大賣/
2021/10/07	255.9	98.27	339.1	98.26	98.50	-83.2	193,894	-0.04%	大買/大賣/
2021/10/06	147.4	95.29	134.6	95.82	92.50	12.9	200,591	0.01%	大買/大賣/
2021/10/05	321.8	95.22	386.3	96.19	98.20	-64.5	207,184	-0.03%	大買/大賣/
2021/10/04	250.3	100.10	281.5	101.22	97.20	-31.2	213,430	-0.01%	大買/大賣/
2021/10/01	300.1	110.86	373.3	109.30	108.00	-73.2	221,206	-0.03%	大買/大賣/
2021/09/30	48	117.96	39.1	118.71	119.50	8.9	228,637	0.00%
2021/09/29	73.4	117.38	66	117.98	116.50	7.4	234,860	0.00%
2021/09/28	65.7	120.10	41.2	119.98	119.00	24.5	235,128	0.01%
2021/09/27	85.8	127.29	91.2	127.59	124.50	-5.4	235,404	0.00%
2021/09/24	50.1	125.91	138.2	125.86	126.50	-88.1	235,906	-0.04%	大賣/
2021/09/23	39.1	122.31	35	122.29	121.50	4.1	235,844	0.00%
2021/09/22	185.5	121.03	175	119.52	119.50	10.5	236,684	0.00%	大買/大賣/
2021/09/17	284.3	122.24	284.2	123.05	123.00	0.1	237,068	0.00%	大買/大賣/
2021/09/16	74.3	119.39	30	119.45	118.00	44.3	236,470	0.02%
2021/09/15	42.5	116.75	123.5	118.92	121.50	-81	236,838	-0.03%	大賣/
2021/09/14	167.9	121.66	63	120.94	117.50	104.9	237,316	0.04%	大買/鉅額交易
2021/09/13	85.1	125.98	118.1	126.86	124.50	-33	237,488	-0.01%	大賣/
2021/09/10	123.3	122.69	109.5	123.24	125.50	13.8	246,873	0.01%	大買/大賣/
2021/09/09	78	120.71	79.5	120.94	121.50	-1.4	257,351	0.00%
2021/09/08	131	120.23	144.2	120.59	122.00	-13.1	263,381	0.00%	大買/大賣/
2021/09/07	189	119.80	357.5	119.60	120.50	-168.5	272,442	-0.06%	大買/大賣/鉅額交易
2021/09/06	193.2	117.02	180.6	116.42	113.00	12.6	276,298	0.00%	大買/大賣/
2021/09/03	188.9	122.69	257.5	121.59	120.50	-68.6	281,059	-0.02%	大買/大賣/
2021/09/02	143.9	124.96	177.6	125.54	126.00	-33.7	284,216	-0.01%	大買/大賣/
2021/09/01	319.5	128.46	165.4	127.27	125.00	154.1	287,620	0.05%	大買/大賣/鉅額交易
2021/08/31	291.4	134.66	119	133.43	133.50	172.4	289,436	0.06%	大買/大賣/鉅額交易
2021/08/30	115.6	137.77	200.2	137.40	136.00	-84.6	296,177	-0.03%	大買/大賣/
2021/08/27	297.3	137.09	544.7	137.04	137.00	-247.4	301,757	-0.08%	大買/大賣/鉅額交易
2021/08/26	550.6	139.75	352.2	138.77	140.00	198.4	307,355	0.06%	大買/大賣/鉅額交易
2021/08/25	266.1	135.92	292.1	136.57	138.50	-26	313,162	-0.01%	大買/大賣/
2021/08/24	272.6	137.83	173.5	139.24	134.50	99.1	317,742	0.03%	大買/大賣/
2021/08/23	226	139.72	473.2	139.07	139.50	-247.2	322,119	-0.08%	大買/大賣/鉅額交易
2021/08/20	507.5	128.57	545	129.35	130.50	-37.6	325,644	-0.01%	大買/大賣/
2021/08/19	714.2	131.73	777.4	132.23	126.50	-63.2	335,133	-0.02%	大買/大賣/
2021/08/18	605.3	129.12	977.8	133.13	136.50	-372.4	341,307	-0.11%	大買/大賣/鉅額交易
2021/08/17	318.7	127.92	313	125.89	124.50	5.7	345,747	0.00%	大買/大賣/
2021/08/16	479.1	132.58	541.1	131.12	126.00	-62	353,207	-0.02%	大買/大賣/
2021/08/13	1,278.7	135.98	1,183.4	136.76	133.00	95.4	356,926	0.03%	大買/大賣/
2021/08/12	692.7	127.65	866.3	128.64	133.50	-173.7	361,288	-0.05%	大買/大賣/鉅額交易
2021/08/11	22	119.02	177.2	123.67	125.00	-155.2	362,298	-0.04%	大賣/鉅額交易
2021/08/10	19.1	128.46	525	127.29	130.00	-505.9	366,350	-0.14%	大賣/鉅額交易
2021/08/09	9.1	131.95	5	134.10	132.50	4.1	375,355	0.00%
2021/08/06	665.1	132.88	101	132.21	131.00	564.1	385,819	0.15%	大買/大賣/鉅額交易
2021/08/05	17	127.44	3	126.67	125.50	14	394,945	0.00%
2021/08/04	39	129.10	68	127.29	129.00	-29	400,626	-0.01%
2021/08/03	59.1	123.78	20	125.70	126.00	39.1	409,286	0.01%
2021/08/02	119	110.24	148	119.58	120.00	-29	416,150	-0.01%	大買/大賣/
2021/07/30	301	133.41	47	131.41	117.00	254	423,521	0.06%	大買/鉅額交易
2021/07/29	76	122.55	121.1	125.79	129.50	-45.1	430,617	-0.01%	大賣/
2021/07/28	1,622.7	117.01	1,445.4	116.75	118.00	177.3	438,242	0.04%	大買/大賣/鉅額交易
2021/07/27	737.1	125.99	946.5	125.61	122.50	-209.4	443,452	-0.05%	大買/大賣/鉅額交易
2021/07/26	435.7	141.85	232.6	141.08	136.00	203.1	443,188	0.05%	大買/大賣/鉅額交易
2021/07/23	516.7	142.41	670.9	143.88	145.50	-154.2	444,634	-0.03%	大買/大賣/鉅額交易
2021/07/22	581.1	142.78	331.9	142.57	140.50	249.2	444,272	0.06%	大買/大賣/鉅額交易
2021/07/21	723.5	162.30	692.5	160.15	153.50	31	443,347	0.01%	大買/大賣/
2021/07/20	611.5	177.45	764.3	178.65	170.50	-152.8	438,485	-0.03%	大買/大賣/鉅額交易
2021/07/19	450.8	191.71	625.2	192.34	188.00	-174.3	437,498	-0.04%	大買/大賣/鉅額交易
2021/07/16	1,054	188.64	939.3	188.95	188.00	114.7	431,890	0.03%	大買/大賣/鉅額交易
2021/07/15	308.4	172.33	598.2	173.91	179.00	-289.8	421,928	-0.07%	大買/大賣/鉅額交易
2021/07/14	1,174.6	167.71	1,312.3	167.94	163.00	-137.7	415,579	-0.03%	大買/大賣/鉅額交易
2021/07/13	996.2	188.07	814	190.21	176.00	182.2	404,074	0.05%	大買/大賣/鉅額交易
2021/07/12	899.6	201.57	980.8	203.13	195.50	-81.2	395,926	-0.02%	大買/大賣/
2021/07/09	881.3	205.66	936.7	206.06	195.50	-55.4	387,845	-0.01%	大買/大賣/
2021/07/08	1,292.5	212.23	1,301.1	212.96	216.50	-8.7	379,248	0.00%	大買/大賣/
2021/07/07	1,133.3	219.67	2,003.6	217.14	210.00	-870.3	368,918	-0.24%	大買/大賣/鉅額交易
2021/07/06	1,686.3	207.28	983.6	209.65	216.50	702.7	359,596	0.20%	大買/大賣/鉅額交易
2021/07/05	223.4	190.18	151.8	189.35	197.00	71.6	353,712	0.02%	大買/大賣/
2021/07/02	309.6	191.19	151.2	191.55	191.00	158.4	356,844	0.04%	大買/大賣/鉅額交易
2021/07/01	302.2	191.00	359.8	192.28	196.00	-57.5	356,879	-0.02%	大買/大賣/
2021/06/30	300.9	173.67	240.8	175.22	182.50	60.1	356,519	0.02%	大買/大賣/
2021/06/29	459.9	165.15	444.8	166.03	166.00	15.1	356,354	0.00%	大買/大賣/
2021/06/28	203	159.87	186.8	164.22	166.00	16.2	356,036	0.00%	大買/大賣/
2021/06/25	168.7	151.29	121.3	151.17	151.00	47.4	355,308	0.01%	大買/大賣/
2021/06/24	184.8	141.06	236	145.82	149.00	-51.2	355,062	-0.01%	大買/大賣/
2021/06/23	598.5	143.27	203.9	143.57	139.50	394.6	354,532	0.11%	大買/大賣/鉅額交易
2021/06/22	315.8	157.40	315.7	158.94	154.50	0.1	353,074	0.00%	大買/大賣/
2021/06/21	1,010.5	158.17	893.8	157.95	158.50	116.7	352,224	0.03%	大買/大賣/鉅額交易
2021/06/18	692.5	146.29	1,044.4	145.64	149.50	-351.9	343,265	-0.10%	大買/大賣/鉅額交易
2021/06/17	588.8	131.48	694.9	133.11	140.50	-106.1	335,123	-0.03%	大買/大賣/鉅額交易
2021/06/16	798.6	132.85	822.1	133.65	130.00	-23.4	333,803	-0.01%	大買/大賣/
2021/06/15	520.1	122.91	485.8	124.44	127.50	34.3	325,696	0.01%	大買/大賣/
2021/06/11	741.5	115.62	794.6	115.74	116.00	-53.1	322,158	-0.02%	大買/大賣/
2021/06/09	605.2	114.26	1,901.7	114.82	113.00	-1,296.5	317,997	-0.41%	大買/大賣/鉅額交易
2021/06/08	456.3	110.99	532.2	111.39	114.50	-76	317,367	-0.02%	大買/大賣/
2021/06/07	1,096	108.98	1,101.4	107.58	107.00	-5.4	316,138	0.00%	大買/大賣/
2021/06/04	1,892.3	115.92	769.8	116.49	115.50	1,122.5	310,473	0.36%	大買/大賣/鉅額交易
2021/06/03	1,069	114.26	964.4	114.42	112.50	104.6	305,815	0.03%	大買/大賣/鉅額交易
2021/06/02	914.9	113.64	946.3	114.19	111.00	-31.4	300,491	-0.01%	大買/大賣/
2021/06/01	495.3	107.07	584.8	107.12	112.50	-89.5	294,111	-0.03%	大買/大賣/
2021/05/31	969.2	110.45	959.2	108.57	102.50	10	289,013	0.00%	大買/大賣/
2021/05/28	648	106.67	701.4	106.44	108.00	-53.5	284,171	-0.02%	大買/大賣/
2021/05/27	780.5	102.06	765.9	102.69	103.00	14.6	282,340	0.01%	大買/大賣/
2021/05/26	2,183.4	93.68	5,245.4	94.76	98.80	-3,062	273,176	-1.12%	大買/大賣/鉅額交易
2021/05/25	1,702.5	92.65	823.5	90.89	91.00	879	264,602	0.33%	大買/大賣/鉅額交易
2021/05/24	3,358.9	93.44	1,365.2	94.97	93.10	1,993.7	258,762	0.77%	大買/大賣/鉅額交易
2021/05/21	1,026.8	89.52	1,261.6	89.95	91.80	-234.8	254,732	-0.09%	大買/大賣/鉅額交易
2021/05/20	873	83.83	787.2	83.44	83.50	85.8	249,501	0.03%	大買/大賣/
2021/05/19	450.4	78.44	860	78.60	80.50	-409.7	240,679	-0.17%	大買/大賣/鉅額交易
2021/05/18	849.1	71.93	878.1	71.78	73.20	-29	240,357	-0.01%	大買/大賣/
2021/05/17	1,209.8	69.55	1,069.2	69.79	66.60	140.6	239,398	0.06%	大買/大賣/鉅額交易
2021/05/14	1,242.6	74.82	3,161.9	78.42	74.00	-1,919.3	231,834	-0.83%	大買/大賣/鉅額交易
2021/05/13	1,017.9	81.11	2,660.2	79.73	79.20	-1,642.3	223,617	-0.73%	大買/大賣/鉅額交易
2021/05/12	963.6	91.71	665.6	93.13	87.90	298	219,837	0.14%	大買/大賣/鉅額交易
2021/05/11	1,612.1	100.39	1,383.1	99.85	97.60	229	217,333	0.11%	大買/大賣/鉅額交易
2021/05/10	949	97.72	1,246.9	98.95	100.50	-297.9	211,021	-0.14%	大買/大賣/鉅額交易
2021/05/07	884.9	85.75	1,286.2	86.75	91.50	-401.3	205,669	-0.20%	大買/大賣/鉅額交易
2021/05/06	913.5	87.24	680.6	87.40	84.30	233	199,980	0.12%	大買/大賣/鉅額交易
2021/05/05	1,045.9	83.62	1,044.1	83.78	87.00	1.8	194,188	0.00%	大買/大賣/
2021/05/04	1,158.6	85.56	1,595.6	85.06	80.00	-436.9	188,143	-0.23%	大買/大賣/鉅額交易
2021/05/03	895.1	86.08	799.8	86.90	87.70	95.4	178,164	0.05%	大買/大賣/
2021/04/29	590.3	77.07	665.9	76.94	79.80	-75.6	176,200	-0.04%	大買/大賣/
2021/04/28	1,023	75.34	978.1	75.56	75.00	44.9	175,065	0.03%	大買/大賣/
2021/04/27	1,394.2	70.65	1,401.3	70.85	72.00	-7.1	173,347	0.00%	大買/大賣/
2021/04/26	1,793	65.72	886.4	65.18	66.40	906.6	173,132	0.52%	大買/大賣/鉅額交易
2021/04/23	1,112.6	59.59	1,326.9	58.86	60.40	-214.3	171,013	-0.13%	大買/大賣/鉅額交易
2021/04/22	802	65.08	82.8	64.65	59.60	719.2	164,496	0.44%	大買/鉅額交易
2021/04/21	310	60.87	137.4	61.82	62.70	172.6	164,016	0.11%	大買/大賣/鉅額交易
2021/04/20	101.2	54.92	41.9	56.58	57.00	59.3	164,103	0.04%	大買/
2021/04/19	1,210.5	53.86	51.5	55.30	55.00	1,159	164,405	0.70%	大買/鉅額交易
2021/04/16	48	47.86	63	49.30	50.60	-15	164,100	-0.01%
2021/04/15	111	46.34	37	46.55	46.70	74	164,510	0.04%	大買/
2021/04/14	108.5	45.45	36	45.03	45.50	72.5	164,583	0.04%	大買/
2021/04/13	82	46.95	37	46.59	44.80	45	164,633	0.03%
2021/04/12	46	45.63	117	45.62	46.10	-71	164,629	-0.04%	大賣/
2021/04/09	119	42.42	90.5	42.04	42.75	28.5	165,508	0.02%	大買/
2021/04/08	401.4	46.50	192.5	46.41	46.20	208.9	166,041	0.13%	大買/大賣/鉅額交易
2021/04/07	169.7	45.47	205	45.43	46.35	-35.3	163,315	-0.02%	大買/大賣/
2021/04/06	177.1	42.40	98.2	42.99	44.15	78.9	167,064	0.05%	大買/
2021/04/01	143.7	39.34	403.5	39.39	40.15	-259.8	166,929	-0.16%	大買/大賣/鉅額交易
2021/03/31	135.3	37.10	259.2	37.55	37.70	-124	168,610	-0.07%	大買/大賣/鉅額交易
2021/03/30	86.4	35.16	78.3	35.14	35.40	8.1	170,852	0.00%
2021/03/29	117.7	35.34	69.5	35.21	35.25	48.2	173,799	0.03%	大買/
2021/03/26	295.2	33.62	87.5	33.32	34.00	207.7	177,613	0.12%	大買/鉅額交易
2021/03/25	190.3	32.73	58.6	32.71	32.50	131.7	180,526	0.07%	大買/鉅額交易
2021/03/24	125	33.12	64.3	33.65	33.80	60.7	183,190	0.03%	大買/
2021/03/23	359.2	34.37	72.5	34.01	33.50	286.7	183,605	0.16%	大買/鉅額交易
2021/03/22	353	35.60	185	35.74	35.85	168	183,839	0.09%	大買/大賣/鉅額交易
2021/03/19	367	32.41	317.2	32.69	32.60	49.8	183,461	0.03%	大買/大賣/
2021/03/18	265	31.59	103.2	31.77	31.90	161.8	179,519	0.09%	大買/大賣/鉅額交易
2021/03/17	698	30.61	621.1	30.76	31.30	76.9	178,101	0.04%	大買/大賣/
2021/03/16	416.1	30.47	245	30.38	30.05	171.1	175,723	0.10%	大買/大賣/鉅額交易
2021/03/15	466.1	30.37	221.9	30.52	31.30	244.2	173,929	0.14%	大買/大賣/鉅額交易
2021/03/12	173	29.01	585.8	29.19	29.15	-412.8	171,598	-0.24%	大買/大賣/鉅額交易
2021/03/11	279	28.55	252	28.72	28.10	27	167,339	0.02%	大買/大賣/
2021/03/10	360	27.91	159.3	28.15	28.00	200.7	164,597	0.12%	大買/大賣/鉅額交易
2021/03/09	70	27.26	110.1	27.19	27.60	-40.1	162,088	-0.02%	大賣/
2021/03/08	118.2	26.99	136.4	26.95	26.80	-18.2	160,756	-0.01%	大買/大賣/
2021/03/05	226.2	26.27	182.1	26.37	26.05	44.1	159,337	0.03%	大買/大賣/
2021/03/04	200.2	27.02	236	26.95	26.60	-35.9	158,383	-0.02%	大買/大賣/
2021/03/03	426.1	27.14	240.3	27.09	27.60	185.7	157,418	0.12%	大買/大賣/鉅額交易
2021/03/02	691.7	28.68	424.3	28.50	27.10	267.4	155,628	0.17%	大買/大賣/鉅額交易
2021/02/26	316.2	28.25	230	28.55	29.00	86.2	151,002	0.06%	大買/大賣/
2021/02/25	422	28.69	251	28.74	28.50	171	148,592	0.12%	大買/大賣/鉅額交易
2021/02/24	454.4	28.59	429.3	28.55	27.90	25.2	146,173	0.02%	大買/大賣/
2021/02/23	303.1	28.77	274	28.82	28.25	29.1	142,744	0.02%	大買/大賣/
2021/02/22	333	27.97	347.1	27.98	28.15	-14.1	136,924	-0.01%	大買/大賣/
2021/02/19	322.5	25.26	332.1	25.00	25.60	-9.6	134,800	-0.01%	大買/大賣/
2021/02/18	433.1	24.89	397.1	25.31	25.55	36	132,533	0.03%	大買/大賣/
2021/02/17	97.7	22.34	282.1	22.53	23.65	-184.4	127,312	-0.14%	大賣/鉅額交易
2021/02/05	179.6	21.82	48.1	21.77	21.50	131.5	124,684	0.11%	大買/鉅額交易
2021/02/04	174.1	21.74	188	21.87	21.95	-13.9	124,262	-0.01%	大買/大賣/
2021/02/03	367.1	21.67	328.1	21.64	21.60	39	123,587	0.03%	大買/大賣/
2021/02/02	306	20.04	480.3	20.33	20.95	-174.3	119,774	-0.15%	大買/大賣/鉅額交易
2021/02/01	309.4	19.30	228	19.42	19.05	81.4	118,145	0.07%	大買/大賣/
2021/01/29	327.1	20.11	100	19.97	19.75	227.1	116,569	0.19%	大買/鉅額交易
2021/01/28	222.1	20.54	258	20.61	20.70	-35.9	115,488	-0.03%	大買/大賣/
2021/01/27	292.3	21.40	123	21.01	20.80	169.3	114,260	0.15%	大買/大賣/鉅額交易
2021/01/26	230.6	22.18	93	22.35	21.60	137.6	112,583	0.12%	大買/鉅額交易
2021/01/25	169	23.25	174	23.50	23.00	-5	110,642	0.00%	大買/大賣/
2021/01/22	159.7	21.42	211.7	21.79	22.60	-52	108,188	-0.05%	大買/大賣/
2021/01/21	379.2	21.33	251	21.22	20.85	128.2	105,576	0.12%	大買/大賣/鉅額交易
2021/01/20	308.5	20.88	472.4	21.00	20.20	-163.9	101,734	-0.16%	大買/大賣/鉅額交易
2021/01/19	821.2	23.77	627.7	23.57	21.85	193.4	97,764	0.20%	大買/大賣/鉅額交易
2021/01/18	10	23.06	2,275	23.31	23.80	-2,265	93,141	-2.43%	大賣/鉅額交易
2021/01/15	218	23.35	0	0.00	23.35	218	92,675	0.24%	大買/鉅額交易
2021/01/14	70	25.90	2,375	26.38	25.90	-2,305	92,322	-2.50%	大賣/鉅額交易
2021/01/13	1,030	24.54	35	24.53	24.00	995	91,662	1.09%	大買/鉅額交易
2021/01/12	382	25.73	7	25.70	25.70	375	90,925	0.41%	大買/鉅額交易
2021/01/11	46	28.21	559	28.27	28.55	-513	90,036	-0.57%	大賣/鉅額交易
2021/01/08	29	26.36	132	26.26	27.30	-103	89,573	-0.11%	大賣/鉅額交易
2021/01/07	2,401	25.95	6	25.95	25.95	2,395	88,545	2.70%	大買/鉅額交易
2021/01/06	474	30.32	304	30.60	28.80	170	87,849	0.19%	大買/大賣/鉅額交易
2021/01/05	1,047	30.17	12	31.45	32.00	1,035	87,095	1.19%	大買/鉅額交易
2021/01/04	76.3	31.36	1,158.4	31.01	32.15	-1,082.1	86,404	-1.25%	大賣/鉅額交易
2020/12/31	83.2	28.13	1,185.4	27.82	29.25	-1,102.2	84,864	-1.30%	大賣/鉅額交易
2020/12/30	2,091.4	26.00	205.9	27.28	27.50	1,885.5	83,413	2.26%	大買/大賣/鉅額交易
2020/12/29	545.7	27.41	629	27.38	27.90	-83.2	81,779	-0.10%	大買/大賣/
2020/12/28	139	24.87	118.1	24.83	25.40	20.9	76,844	0.03%	大買/大賣/
2020/12/25	254	23.06	170.6	23.02	23.10	83.4	75,571	0.11%	大買/大賣/
2020/12/24	515.3	20.09	239.8	20.67	21.00	275.5	72,724	0.38%	大買/大賣/鉅額交易
2020/12/23	326.1	18.81	909.7	19.71	20.40	-583.6	69,285	-0.84%	大買/大賣/鉅額交易
2020/12/22	530.1	19.28	542	19.07	18.55	-11.9	65,900	-0.02%	大買/大賣/
2020/12/21	726	18.12	200.1	18.67	18.95	525.9	61,267	0.86%	大買/大賣/鉅額交易
2020/12/18	218	16.44	392.4	16.75	17.25	-174.4	57,813	-0.30%	大買/大賣/鉅額交易
2020/12/17	44	15.62	36	15.82	15.70	8	54,615	0.01%
2020/12/16	223	15.51	43	15.83	15.85	180	53,429	0.34%	大買/鉅額交易
2020/12/15	239	15.77	241	16.00	15.55	-2	51,443	0.00%	大買/大賣/
2020/12/14	36	14.05	115	14.56	15.05	-79	47,680	-0.17%	大賣/
2020/12/11	129	13.88	56	13.83	13.70	73	45,914	0.16%	大買/
2020/12/10	84	14.35	106.7	14.52	14.35	-22.7	44,395	-0.05%	大賣/
2020/12/09	537	14.32	61	14.43	14.40	476	43,318	1.10%	大買/鉅額交易
2020/12/08	153	13.96	148	13.70	14.05	5	41,790	0.01%	大買/大賣/
2020/12/07	38	12.82	97	12.86	12.85	-59	39,863	-0.15%
2020/12/04	17.2	12.72	16	12.73	12.85	1.2	39,614	0.00%
2020/12/03	20.8	12.86	45.1	12.78	12.75	-24.3	39,836	-0.06%
2020/12/02	96.8	13.06	8	12.84	12.90	88.8	39,983	0.22%
2020/12/01	66	12.85	158.7	13.19	13.05	-92.7	39,773	-0.23%	大賣/
2020/11/30	98.2	13.53	157.4	13.55	13.25	-59.2	39,186	-0.15%	大賣/
2020/11/27	69	13.58	157.5	13.52	13.60	-88.5	38,799	-0.23%	大賣/
2020/11/26	127	13.68	93	13.59	13.55	34	39,024	0.09%	大買/
2020/11/25	51	13.60	171	13.49	13.60	-120	37,940	-0.32%	大賣/鉅額交易
2020/11/24	42	13.13	81.5	13.14	13.05	-39.5	36,503	-0.11%
2020/11/23	64	12.95	69.3	12.98	13.00	-5.3	36,077	-0.01%
2020/11/20	48	12.70	70	12.75	12.80	-22	36,061	-0.06%
2020/11/19	58	12.74	3	12.92	12.75	55	35,891	0.15%
2020/11/18	188	12.87	120	12.92	13.00	68	35,285	0.19%	大買/大賣/
2020/11/17	50	12.39	37	12.53	12.50	13	34,088	0.04%
2020/11/16	31	12.51	156	12.56	12.50	-125	33,507	-0.37%	大賣/鉅額交易
2020/11/13	212	12.46	8	12.54	12.50	204	32,987	0.62%	大買/鉅額交易
2020/11/12	242	12.67	318	12.70	12.35	-76	32,192	-0.24%	大買/大賣/
2020/11/11	124	12.83	1,611	12.77	13.55	-1,487	31,069	-4.79%	大買/大賣/鉅額交易
2020/11/10	212	13.67	317	13.84	13.60	-105	29,680	-0.35%	大買/大賣/鉅額交易
2020/11/09	184.3	13.93	176.6	13.64	14.10	7.7	27,977	0.03%	大買/大賣/
2020/11/06	165	12.78	125	12.63	12.90	40	26,436	0.15%	大買/大賣/
2020/11/05	163	12.21	53	12.26	12.25	110	25,773	0.43%	大買/鉅額交易
2020/11/04	56	11.89	39	12.29	12.50	17	25,082	0.07%
2020/11/03	13	11.73	73	11.67	11.75	-60	24,036	-0.25%
2020/11/02	5	11.62	82	11.63	11.60	-77	23,624	-0.33%
2020/10/30	235	11.58	58	11.70	11.50	177	23,097	0.77%	大買/鉅額交易
2020/10/29	60	11.19	26	11.43	11.60	34	22,271	0.15%
2020/10/28	231	11.63	48	11.72	11.45	183	21,599	0.85%	大買/鉅額交易
2020/10/27	301	11.68	22	11.66	12.00	279	20,898	1.34%	大買/鉅額交易
2020/10/26	44	11.85	194.8	12.02	12.10	-150.8	19,703	-0.77%	大賣/鉅額交易
2020/10/23	47	10.84	85	10.73	11.00	-38	17,875	-0.21%
2020/10/22	0	0.00	5	10.50	10.45	-5	17,349	-0.03%
2020/10/21	35	10.51	5	10.55	10.55	30	17,269	0.17%
2020/10/20	0	0.00	5	10.30	10.60	-5	17,162	-0.03%
2020/10/19	0	0.00	20	10.58	10.45	-20	16,970	-0.12%
2020/10/16	28	10.62	1	10.35	10.40	27	16,824	0.16%
2020/10/15	7	10.45	0	0.00	10.40	7	16,513	0.04%
2020/10/14	0	0.00	1	10.15	10.20	-1	16,227	-0.01%
2020/10/13	17	10.23	35	10.17	10.25	-18	16,135	-0.11%
2020/10/12	22	9.99	0	0.00	10.00	22	15,831	0.14%
2020/10/08	4	10.15	8	10.05	10.05	-4	15,745	-0.03%
2020/10/07	0	0.00	2	10.25	10.20	-2	15,616	-0.01%
2020/10/06	2	10.08	32	10.07	10.15	-30	15,419	-0.19%
2020/10/05	212	9.92	81	10.00	10.15	131	15,248	0.86%	大買/鉅額交易
2020/09/30	1	9.55	0	0.00	9.70	1	14,969	0.01%
2020/09/29	2	9.51	4	9.58	9.61	-2	14,902	-0.01%
2020/09/28	1	9.35	12	9.52	9.45	-11	14,780	-0.07%
2020/09/25	78	9.43	2	9.26	9.75	76	14,620	0.52%
2020/09/24	28	9.17	3	9.06	9.01	25	14,303	0.17%
2020/09/23	2	9.53	13	9.56	9.44	-11	14,123	-0.08%
2020/09/22	22	10.00	23	9.97	9.97	-1	13,868	-0.01%
2020/09/21	2	9.89	3	9.94	9.88	-1	13,649	-0.01%
2020/09/18	4	9.88	8	9.94	9.88	-4	13,530	-0.03%
2020/09/17	7	9.89	32	9.96	9.91	-25	13,429	-0.19%
2020/09/16	88	9.81	1	9.93	9.81	87	13,283	0.65%
2020/09/15	0	0.00	3	10.15	10.20	-3	12,987	-0.02%
2020/09/14	191	10.14	27	10.11	10.10	164	12,854	1.28%	大買/鉅額交易
2020/09/11	36	10.64	7	10.36	10.20	29	12,460	0.23%
2020/09/10	32	11.08	20	11.13	10.95	12	11,789	0.10%
2020/09/09	21	11.20	11.4	11.03	11.30	9.6	11,470	0.08%
2020/09/08	494.3	11.55	40.6	11.33	11.25	453.8	11,174	4.06%	大買/鉅額交易
2020/09/07	29	11.92	23	11.90	11.95	6	10,524	0.06%
2020/09/04	56	10.79	17	11.19	11.50	39	9,850	0.40%
2020/09/03	74	10.92	5	10.94	11.05	69	9,363	0.74%
2020/09/02	16	10.81	128.6	10.77	11.00	-112.6	8,900	-1.27%	大賣/鉅額交易
2020/09/01	71	10.70	235	10.60	10.60	-164	8,377	-1.96%	大賣/鉅額交易
2020/08/31	153	9.75	79.7	9.72	10.10	73.3	7,563	0.97%	大買/
2020/08/28	54	9.12	33	9.22	9.21	21	7,152	0.29%
2020/08/27	62	9.32	2	9.31	9.36	60	6,942	0.86%
2020/08/26	59.2	9.26	106	9.34	9.61	-46.8	6,374	-0.73%	大賣/
2020/08/25	0	0.00	27.3	8.58	8.74	-27.3	5,435	-0.50%
2020/08/24	31	7.74	40	7.79	7.95	-9	5,058	-0.18%
2020/08/21	41	7.82	16	7.89	7.84	25	4,964	0.50%
2020/08/20	164	7.76	5	7.74	7.67	159	4,796	3.32%	大買/鉅額交易
2020/08/19	10	8.45	5	8.42	8.24	5	4,517	0.11%
2020/08/18	42	8.44	20	8.44	8.43	22	4,353	0.51%
2020/08/17	36	8.47	38	8.55	8.62	-2	4,208	-0.05%
2020/08/14	9	8.58	27	8.43	8.59	-18	3,969	-0.45%
2020/08/13	31	7.95	5	7.97	7.89	26	3,491	0.74%
2020/08/12	180	7.45	5	7.38	7.69	175	3,270	5.35%	大買/鉅額交易
2020/08/11	103	7.80	45	7.65	7.81	58	2,909	1.99%	大買/
2020/08/10	73	7.07	267.5	6.67	7.10	-194.5	2,437	-7.98%	大賣/鉅額交易
2020/08/05	0	0.00	10	6.26	6.25	-10	2,134	-0.47%
2020/08/04	6	6.30	0	0.00	6.25	6	2,154	0.28%
2020/08/03	0	0.00	20	6.41	6.29	-20	2,165	-0.92%
2020/07/30	11	6.22	4	6.24	6.24	7	2,181	0.32%
2020/07/29	1	6.15	0	0.00	6.24	1	2,228	0.04%
2020/07/27	20	6.20	0	0.00	6.10	20	2,422	0.83%
2020/07/24	0	6.21	0	0.00	6.25	0	2,663	0.00%
2020/07/17	10	6.42	0	0.00	6.31	10	2,923	0.34%
2020/07/16	28	6.35	0	0.00	6.42	28	2,964	0.94%
2020/07/08	100	6.59	6	6.60	6.65	94	3,117	3.01%
2020/07/07	0	0.00	3	6.56	6.53	-3	3,110	-0.10%
2020/07/02	0	0.00	1	6.43	6.45	-1	3,143	-0.03%
2020/06/30	101	6.50	0	0.00	6.50	101	3,119	3.24%	大買/鉅額交易
2020/06/29	0	0.00	1	6.45	6.47	-1	3,134	-0.03%
2020/06/24	24	6.53	0	0.00	6.54	24	3,136	0.77%
2020/06/22	0	0.00	20	6.65	6.59	-20	3,167	-0.63%
2020/06/19	0	0.00	50.6	6.59	6.59	-50.6	3,177	-1.59%
2020/06/18	0	0.00	0.6	6.45	6.49	-0.6	3,187	-0.02%
2020/06/15	0	0.00	8	6.38	6.42	-8	3,290	-0.24%
2020/06/12	50	6.35	1.4	6.41	6.42	48.6	3,323	1.46%
2020/06/11	6	6.62	1	6.60	6.54	5	3,348	0.15%
2020/06/10	0	0.00	8	6.85	6.84	-8	3,357	-0.24%
2020/06/09	0	0.00	11	6.80	6.89	-11	3,411	-0.32%
2020/06/08	5	6.83	9	6.84	6.85	-4	3,438	-0.12%
2020/06/05	49	6.82	215.8	6.81	6.85	-166.8	3,400	-4.90%	大賣/鉅額交易
2020/06/04	5	6.61	2	6.63	6.65	3	3,340	0.09%
2020/06/03	33	6.63	6.6	6.61	6.61	26.4	3,330	0.79%
2020/06/01	20	6.59	10	6.60	6.59	10	3,311	0.30%
2020/05/26	5	6.60	0	0.00	6.61	5	3,299	0.15%
2020/05/25	102	6.55	0	0.00	6.53	102	3,299	3.09%	大買/鉅額交易
2020/05/21	20	6.84	131	6.65	6.83	-111	3,236	-3.43%	大賣/鉅額交易
2020/05/14	2	6.44	2	6.48	6.39	0	3,195	0.00%
2020/05/12	103	6.34	0	0.00	6.31	103	3,173	3.25%	大買/鉅額交易
2020/05/11	2	6.44	0.9	6.41	6.45	1.1	3,139	0.04%
2020/05/08	0	0.00	16	6.37	6.37	-16	3,119	-0.51%
2020/05/06	2	6.37	0	0.00	6.36	2	3,106	0.06%
2020/05/05	0	0.00	86	6.56	6.43	-86	3,090	-2.78%
2020/05/04	3	6.61	0	0.00	6.57	3	3,036	0.10%
2020/04/30	3	6.71	291	6.85	6.77	-288	2,983	-9.65%	大賣/鉅額交易
2020/04/29	21	6.68	9	6.63	6.79	12	2,847	0.42%
2020/04/28	20	6.25	0	0.00	6.25	20	2,604	0.77%
2020/04/27	0	0.00	2	5.61	5.69	-2	2,507	-0.08%
2020/04/24	0	0.00	1	5.45	5.43	-1	2,459	-0.04%
2020/04/23	5	5.38	20.7	5.40	5.39	-15.7	2,451	-0.64%
2020/04/22	1	5.33	0	0.00	5.40	1	2,438	0.04%
2020/04/21	10	5.40	0	0.00	5.40	10	2,429	0.41%
2020/04/20	10	5.43	1	5.49	5.45	9	2,367	0.38%
2020/04/17	15	5.45	11	5.47	5.41	4	2,346	0.17%
2020/04/16	0	0.00	0.7	5.41	5.41	-0.7	2,311	-0.03%
2020/04/15	15.6	5.47	0	0.00	5.47	15.6	2,279	0.69%
2020/04/13	3	5.38	0	0.00	5.36	3	2,122	0.14%
2020/04/10	11	5.50	1	5.57	5.50	10	2,095	0.48%
2020/04/09	2	5.50	11	5.35	5.45	-9	2,081	-0.43%
2020/04/08	1	5.22	2	5.24	5.24	-1	2,024	-0.05%
2020/04/07	5	5.12	1	5.14	5.13	4	1,994	0.20%
2020/04/06	0	0.00	10	5.02	5.04	-10	1,978	-0.51%
2020/03/30	3	4.98	0	0.00	5.09	3	1,948	0.15%
2020/03/27	4	5.20	1	5.34	5.18	3	1,934	0.16%
2020/03/25	7	5.17	75	5.21	5.15	-68	1,919	-3.54%
2020/03/24	3	5.01	0	0.00	4.97	3	1,886	0.16%
2020/03/23	2	4.82	0	0.00	4.89	2	1,867	0.11%
2020/03/20	1	5.05	86	5.06	5.02	-85	1,848	-4.60%
2020/03/19	21	4.85	4	4.80	4.73	17	1,814	0.94%
2020/03/18	40	4.95	0	0.00	4.96	40	1,726	2.32%
2020/03/17	35	5.00	10	4.98	4.95	25	1,673	1.49%
2020/03/16	10	5.35	0	0.00	5.20	10	1,616	0.62%
2020/03/13	53	5.63	50	5.60	5.68	3	1,559	0.19%
2020/03/10	0	0.00	6	6.58	6.63	-6	1,424	-0.42%
2020/03/09	1.9	6.61	1	6.70	6.58	0.9	1,399	0.06%
2020/03/05	20	6.90	0	0.00	6.90	20	1,435	1.39%
2020/03/04	10	6.78	0	0.00	6.86	10	1,474	0.68%
2020/03/02	3	6.75	0	0.00	6.77	3	1,476	0.20%
2020/02/25	0	0.00	0.5	6.90	6.91	-0.5	1,418	-0.03%
2020/02/24	40	7.00	42	7.00	6.94	-2	1,416	-0.14%
2020/02/19	50	7.14	5	7.14	7.21	45	1,463	3.07%
2020/02/18	26	6.81	0	0.00	6.99	26	1,442	1.80%
2020/02/17	2	6.60	0	0.00	6.60	2	1,416	0.14%
2020/02/14	5	6.59	0	0.00	6.58	5	1,406	0.36%
2020/02/13	20	6.60	0	0.00	6.60	20	1,418	1.41%
2020/02/11	0.5	6.45	0	0.00	6.47	0.5	1,415	0.04%
2020/02/10	50	6.49	0	0.00	6.48	50	1,406	3.56%
2020/02/07	115	6.59	0	0.00	6.58	115	1,400	8.21%	大買/鉅額交易
2020/02/06	50	6.66	0	0.00	6.68	50	1,384	3.61%
2020/02/04	21	6.49	2	6.48	6.49	19	1,359	1.40%
2020/02/03	10	6.45	1	6.45	6.46	9	1,344	0.67%
2020/01/31	50	6.79	0	0.00	6.77	50	1,323	3.78%
2020/01/30	2	6.82	0	0.00	6.67	2	1,298	0.15%
2020/01/20	0	0.00	2	7.22	7.18	-2	1,228	-0.16%
2020/01/17	0	0.00	2	7.24	7.25	-2	1,200	-0.17%
2020/01/15	10	7.20	2	7.22	7.25	8	1,203	0.66%
2020/01/13	1	7.26	0	0.00	7.22	1	1,214	0.08%
2020/01/09	2	7.21	1	7.23	7.22	1	1,219	0.08%
2020/01/08	0	0.00	5	7.22	7.20	-5	1,231	-0.41%
2020/01/06	1	7.34	0	0.00	7.26	1	1,267	0.08%
2020/01/02	2	7.29	4	7.28	7.28	-2	1,282	-0.16%
2019/12/31	10	7.20	0	0.00	7.21	10	1,274	0.78%
2019/12/30	0.3	7.15	0	0.00	7.20	0.3	1,267	0.02%
2019/12/27	0	0.00	1	7.22	7.20	-1	1,283	-0.08%
2019/12/25	0	0.00	22	7.24	7.24	-22	1,294	-1.70%
2019/12/24	6	7.26	7	7.24	7.23	-1	1,313	-0.08%
2019/12/23	5	7.25	2	7.26	7.24	3	1,329	0.23%
2019/12/20	2	7.35	2	7.31	7.23	0	1,330	0.00%
2019/12/19	0	0.00	2	7.37	7.31	-2	1,311	-0.15%
2019/12/18	0	0.00	2	7.31	7.37	-2	1,312	-0.15%
2019/12/17	0	7.25	0	0.00	7.31	0	1,309	0.00%
2019/12/16	0	0.00	2	7.30	7.26	-2	1,307	-0.15%
2019/12/13	0	0.00	3	7.30	7.26	-3	1,315	-0.23%
2019/12/12	0	0.00	5.3	7.29	7.27	-5.3	1,327	-0.40%
2019/12/11	0.4	7.23	7	7.26	7.28	-6.6	1,324	-0.50%
2019/12/09	0	0.00	213	7.25	7.27	-213	1,335	-15.94%	大賣/鉅額交易
2019/12/06	0	0.00	7	7.42	7.29	-7	1,330	-0.53%
2019/12/05	0	0.00	1	7.42	7.41	-1	1,316	-0.08%
2019/12/04	0	0.00	2	7.44	7.49	-2	1,317	-0.15%
2019/12/03	0	0.00	5	7.48	7.50	-5	1,315	-0.38%
2019/12/02	8	7.40	6	7.47	7.52	2	1,310	0.15%
2019/11/29	219	7.16	0.1	7.24	7.29	218.9	1,256	17.41%	大買/鉅額交易
2019/11/28	0	7.03	0	0.00	7.09	0	1,212	0.00%
2019/11/26	0	0.00	12.5	7.06	7.05	-12.5	1,203	-1.04%
2019/11/25	0	0.00	20	7.05	7.06	-20	1,186	-1.69%
2019/11/22	0	0.00	10	7.03	7.05	-10	1,190	-0.84%
2019/11/21	0	0.00	17	7.04	7.02	-17	1,193	-1.42%
2019/11/20	0	0.00	10	7.03	7.03	-10	1,195	-0.84%
2019/11/18	0	0.00	20	7.16	7.07	-20	1,194	-1.67%
2019/11/15	0	0.00	1	7.25	7.22	-1	1,151	-0.09%
2019/11/14	0	0.00	51	7.35	7.33	-51	1,134	-4.49%
2019/11/12	0	0.00	10	7.51	7.48	-10	1,160	-0.86%
2019/11/11	0	0.00	4	7.54	7.51	-4	1,196	-0.33%
2019/11/08	0	0.00	6	7.57	7.54	-6	1,223	-0.49%
2019/11/05	0	0.00	10	7.57	7.58	-10	1,237	-0.81%
2019/11/01	0	0.00	5	7.60	7.59	-5	1,267	-0.39%
2019/10/31	10	7.59	0	0.00	7.58	10	1,292	0.77%
2019/10/30	20	7.64	0	0.00	7.60	20	1,300	1.54%
2019/10/29	20	7.67	10	7.67	7.64	10	1,325	0.75%
2019/10/28	0	0.00	2	7.69	7.69	-2	1,344	-0.15%
2019/10/24	0	0.00	10	7.73	7.73	-10	1,377	-0.73%
2019/10/22	9	7.77	1	7.75	7.75	8	1,456	0.55%
2019/10/21	0	0.00	4	7.70	7.68	-4	1,525	-0.26%
2019/10/18	8	7.66	0	0.00	7.64	8	1,669	0.48%
2019/10/17	16	7.66	1	7.69	7.63	15	1,805	0.83%
2019/10/15	40	7.53	1	7.53	7.53	39	2,001	1.95%
2019/10/14	0	0.00	1	7.58	7.60	-1	2,088	-0.05%
2019/10/09	1	7.48	0	0.00	7.48	1	2,077	0.05%
2019/10/08	5	7.61	0	0.00	7.55	5	2,078	0.24%
2019/10/07	10	7.66	0	0.00	7.65	10	2,127	0.47%
2019/10/04	5	7.69	6	7.69	7.68	-1	2,142	-0.05%
2019/10/02	0	0.00	36	7.78	7.77	-36	2,158	-1.67%
2019/10/01	2	7.90	0	0.00	7.82	2	2,235	0.09%
2019/09/27	1	7.83	0	0.00	7.80	1	2,346	0.04%
2019/09/24	1	7.90	0	0.00	7.90	1	2,362	0.04%
2019/09/23	1	7.90	0	0.00	7.94	1	2,359	0.04%
2019/09/20	13	7.94	0	0.00	7.90	13	2,370	0.55%
2019/09/19	10	7.93	0	0.00	7.93	10	2,364	0.42%
2019/09/12	1	8.00	0	0.00	8.02	1	2,368	0.04%
2019/09/05	0	0.00	2	8.06	8.04	-2	2,440	-0.08%
2019/09/03	3	8.04	1	8.08	8.04	2	2,436	0.08%
2019/09/02	0	0.00	2	7.97	8.03	-2	2,438	-0.08%
2019/08/30	0	0.00	2	7.93	7.96	-2	2,441	-0.08%
2019/08/29	0	0.00	3	7.89	7.92	-3	2,435	-0.12%
2019/08/28	2	7.93	0	0.00	7.89	2	2,434	0.08%
2019/08/27	0	0.00	2	7.90	7.86	-2	2,442	-0.08%
2019/08/26	1	7.88	5	7.88	7.88	-4	2,448	-0.16%
2019/08/23	6	8.04	0	0.00	7.98	6	2,454	0.24%
2019/08/22	1	8.00	3	7.98	7.99	-2	2,451	-0.08%
2019/08/21	9	8.00	0	0.00	8.00	9	2,453	0.37%
2019/08/20	2	7.97	1	8.00	7.97	1	2,434	0.04%
2019/08/19	3	8.00	0	0.00	8.04	3	2,408	0.12%
2019/08/16	20	7.95	2	7.93	8.10	18	2,397	0.75%
2019/08/15	9	7.87	0	0.00	7.90	9	2,386	0.38%
2019/08/14	3	8.14	6	8.19	8.05	-3	2,376	-0.13%
2019/08/13	7	8.25	0	0.00	8.17	7	2,333	0.30%
2019/08/12	0	0.00	9	8.43	8.43	-9	2,369	-0.38%
2019/08/08	0	0.00	3	8.38	8.45	-3	2,410	-0.12%
2019/08/07	0	0.00	5	8.43	8.37	-5	2,421	-0.21%
2019/08/06	0	0.00	1	8.33	8.37	-1	2,422	-0.04%
2019/08/05	10	8.33	5	8.32	8.35	5	2,419	0.21%
2019/08/02	12	8.48	7	8.58	8.48	5	2,406	0.21%
2019/08/01	15	8.62	0	0.00	8.69	15	2,391	0.63%
2019/07/31	0	0.00	9	8.76	8.73	-9	2,384	-0.38%
2019/07/25	28	8.95	0	0.00	8.98	28	2,357	1.19%
2019/07/24	2	8.82	4	8.90	8.90	-2	2,326	-0.09%
2019/07/23	6	9.00	10	9.19	8.98	-4	2,286	-0.17%
2019/07/22	18	9.15	5	9.15	9.16	13	2,207	0.59%
2019/07/19	21	9.07	10	9.07	9.09	11	2,070	0.53%
2019/07/18	41	8.93	13	8.95	9.01	28	1,940	1.44%
2019/07/17	0	0.00	15	8.83	9.00	-15	1,826	-0.82%
2019/07/16	38	8.83	8	8.82	8.89	30	1,783	1.68%
2019/07/15	0	0.00	10	8.63	8.68	-10	1,710	-0.58%
2019/07/12	5	8.68	18	8.70	8.70	-13	1,705	-0.76%
2019/07/11	23	8.70	19	8.68	8.72	4	1,722	0.23%
2019/07/10	1	8.44	7	8.40	8.45	-6	1,672	-0.36%
2019/07/08	6	8.46	9	8.36	8.45	-3	1,714	-0.17%
2019/07/05	4	8.65	11	8.62	8.51	-7	1,706	-0.41%
2019/07/04	7	8.31	127	8.41	8.54	-120	1,629	-7.36%	大賣/鉅額交易
2019/07/02	8	8.23	0	0.00	8.20	8	1,536	0.52%
2019/07/01	35	8.20	1	8.21	8.16	34	1,542	2.20%
2019/06/27	5	8.18	7	8.17	8.14	-2	1,542	-0.13%
2019/06/26	0	0.00	2	8.11	8.15	-2	1,546	-0.13%
2019/06/25	1	8.19	0	0.00	8.15	1	1,554	0.06%
2019/06/21	2	8.25	0	0.00	8.15	2	1,585	0.13%
2019/06/20	8	8.22	0	0.00	8.25	8	1,595	0.50%
2019/06/19	2	8.17	9	8.16	8.17	-7	1,594	-0.44%
2019/06/18	8	8.19	14	8.11	8.11	-6	1,583	-0.38%
2019/06/14	2	8.05	0	0.00	8.09	2	1,586	0.13%
2019/06/13	0	0.00	3	8.02	7.98	-3	1,571	-0.19%
2019/06/12	0	0.00	3	7.99	7.99	-3	1,592	-0.19%
2019/06/11	11	8.01	18	7.99	8.00	-7	1,605	-0.44%
2019/06/06	2	7.99	1	7.97	7.97	1	1,620	0.06%
2019/06/03	10	8.01	3	8.01	8.03	7	1,623	0.43%
2019/05/31	6	8.07	0	0.00	8.13	6	1,629	0.37%
2019/05/29	50	8.01	0	0.00	8.01	50	1,654	3.02%
2019/05/28	21	8.01	0.2	8.01	8.06	20.8	1,708	1.22%
2019/05/27	31	8.01	0	0.00	8.01	31	1,755	1.77%
2019/05/24	10	8.05	0	0.00	8.04	10	1,814	0.55%
2019/05/23	0	0.00	18	8.09	8.06	-18	1,881	-0.96%
2019/05/22	10	8.25	0	0.00	8.20	10	1,899	0.53%
2019/05/21	5	8.12	1	8.20	8.20	4	1,900	0.21%
2019/05/17	2	8.10	1	8.02	7.96	1	1,875	0.05%
2019/05/16	3	8.12	0	0.00	8.12	3	1,806	0.17%
2019/05/13	2	8.43	1	8.38	8.40	1	1,749	0.06%
2019/05/10	0	0.00	15	8.54	8.48	-15	1,754	-0.85%
2019/05/09	5.3	8.64	0	0.00	8.52	5.3	1,761	0.30%
2019/05/08	0	0.00	3	8.62	8.64	-3	1,758	-0.17%
2019/05/07	2	8.74	12	8.73	8.70	-10	1,759	-0.57%
2019/05/06	30	8.80	14	8.75	8.74	16	1,741	0.92%
2019/05/03	8	8.94	0	0.00	8.90	8	1,735	0.46%
2019/05/02	15	8.86	0	0.00	8.87	15	1,722	0.87%
2019/04/30	11	8.75	2	8.77	8.77	9	1,718	0.52%
2019/04/29	4	8.80	4	8.76	8.73	0	1,726	0.00%
2019/04/26	2	8.84	0	0.00	8.79	2	1,723	0.12%
2019/04/25	2	8.81	14	8.85	8.84	-12	1,722	-0.70%
2019/04/24	2	8.90	14	8.86	8.81	-12	1,721	-0.70%
2019/04/23	0	0.00	9	8.86	8.90	-9	1,724	-0.52%
2019/04/22	11	9.00	5	8.95	8.93	6	1,732	0.35%
2019/04/19	6	8.91	43	8.87	8.89	-37	1,700	-2.18%
2019/04/18	0	0.00	4	8.87	8.81	-4	1,685	-0.24%
2019/04/17	2	8.82	37.6	8.80	8.90	-35.6	1,683	-2.11%
2019/04/15	17	8.84	0	8.76	8.83	17	1,638	1.04%
2019/04/11	17	8.82	2	8.77	8.75	15	1,619	0.92%
2019/04/10	2	8.68	0	0.00	8.68	2	1,614	0.12%
2019/04/08	2	8.64	0	0.00	8.70	2	1,657	0.12%
2019/04/01	0	0.00	0.9	8.56	8.60	-0.9	1,651	-0.05%
2019/03/29	0	0.00	1	8.60	8.65	-1	1,651	-0.06%
2019/03/28	0.2	8.56	19	8.58	8.61	-18.8	1,672	-1.13%
2019/03/27	0	0.00	16	8.59	8.58	-16	1,704	-0.94%
2019/03/26	7	8.66	10.4	8.64	8.63	-3.4	1,731	-0.20%
2019/03/25	0	0.00	8	8.71	8.66	-8	1,799	-0.44%
2019/03/22	0	0.00	2	8.85	8.84	-2	1,906	-0.10%
2019/03/21	0	0.00	2	8.83	8.83	-2	1,907	-0.10%
2019/03/20	5	8.81	2	8.82	8.83	3	1,956	0.15%
2019/03/19	0	0.00	2	8.82	8.82	-2	1,968	-0.10%
2019/03/18	1	8.77	5	8.81	8.82	-4	1,990	-0.20%
2019/03/15	2	8.86	0	0.00	8.80	2	1,996	0.10%
2019/03/12	2	8.98	9	8.99	8.98	-7	2,032	-0.34%
2019/03/11	0	0.00	2	8.93	8.97	-2	2,084	-0.10%
2019/03/07	4.4	8.97	0	0.00	8.99	4.4	2,225	0.20%
2019/03/06	0.1	9.05	10	9.09	9.10	-9.9	2,280	-0.43%
2019/03/05	2	9.22	0	0.00	9.15	2	2,346	0.09%
2019/03/04	14	9.24	3	9.20	9.24	11	2,398	0.46%
2019/02/27	21	9.21	2	9.19	9.23	19	2,427	0.78%
2019/02/26	10	9.15	0.5	9.13	9.19	9.5	2,388	0.40%
2019/02/25	10	9.09	0	0.00	9.12	10	2,357	0.42%
2019/02/22	3	8.98	0	0.00	8.95	3	2,319	0.13%
2019/02/21	6	8.94	2	8.87	8.95	4	2,249	0.18%
2019/02/20	2	8.86	4	8.85	8.85	-2	2,242	-0.09%
2019/02/19	1	8.85	0	0.00	8.86	1	2,267	0.04%
2019/02/18	3	8.85	0	0.00	8.86	3	2,271	0.13%
2019/02/15	4	8.84	0	0.00	8.82	4	2,290	0.17%
2019/02/14	2	8.83	4	8.81	8.82	-2	2,299	-0.09%
2019/02/13	0	0.00	0.1	8.80	8.83	-0.1	2,304	-0.01%
2019/02/12	0	0.00	10	8.81	8.86	-10	2,333	-0.43%
2019/02/11	0	0.00	13	8.94	8.81	-13	2,383	-0.55%
2019/01/30	0	0.00	12	8.93	8.94	-12	2,387	-0.50%
2019/01/29	0	0.00	2	8.94	8.98	-2	2,404	-0.08%
2019/01/28	0	0.00	2	8.97	8.99	-2	2,422	-0.08%
2019/01/25	0	0.00	2	8.94	8.96	-2	2,446	-0.08%
2019/01/24	0	0.00	2	8.92	8.95	-2	2,470	-0.08%
2019/01/23	0	0.00	12	8.85	8.89	-12	2,517	-0.48%
2019/01/22	0	0.00	2	8.86	8.89	-2	2,563	-0.08%
2019/01/21	2	8.85	0	0.00	8.88	2	2,596	0.08%
2019/01/17	0	0.00	2	8.76	8.75	-2	2,644	-0.08%
2019/01/16	0	0.00	2	8.76	8.75	-2	2,673	-0.07%
2019/01/14	0	0.00	1	8.73	8.68	-1	2,796	-0.04%
2019/01/11	1.6	8.89	2	8.90	8.87	-0.4	2,913	-0.01%
2019/01/10	0	0.00	3	8.85	8.86	-3	3,017	-0.10%
2019/01/09	2	8.86	0	0.00	8.87	2	3,031	0.07%
2019/01/08	0	0.00	2	8.74	8.80	-2	3,044	-0.07%
2019/01/07	0	0.00	1	8.69	8.70	-1	3,062	-0.03%
2019/01/04	2	8.60	3	8.60	8.60	-1	3,150	-0.03%
2018/12/28	2	8.80	0	0.00	8.80	2	3,215	0.06%
2018/12/27	0	0.00	5	8.79	8.75	-5	3,225	-0.16%
2018/12/26	1	8.75	3	8.73	8.66	-2	3,187	-0.06%
2018/12/25	4	8.73	0	0.00	8.72	4	3,179	0.13%
2018/12/24	0	0.00	5	9.06	8.98	-5	3,153	-0.16%
2018/12/22	7	8.99	0	0.00	8.99	7	3,154	0.22%
2018/12/21	0	0.00	10	9.04	9.11	-10	3,167	-0.32%
2018/12/20	0	0.00	9	9.22	9.12	-9	3,201	-0.28%
2018/12/19	2	9.20	7	9.23	9.30	-5	3,175	-0.16%
2018/12/18	0	0.00	5	9.24	9.21	-5	3,158	-0.16%
2018/12/17	11	9.15	3	9.20	9.41	8	3,083	0.26%
2018/12/14	2	8.95	0	0.00	8.99	2	2,956	0.07%
2018/12/13	28	9.07	8	8.99	9.00	20	2,963	0.67%
2018/12/12	7	8.98	2	8.98	8.93	5	2,917	0.17%
2018/12/11	0	0.00	2	8.88	8.93	-2	2,884	-0.07%
2018/12/10	3	8.77	27.5	8.82	8.68	-24.5	2,871	-0.85%
2018/12/07	0	0.00	4	8.91	8.89	-4	2,853	-0.14%
2018/12/06	8	8.89	15	8.80	8.82	-7	2,845	-0.25%
2018/12/05	0	0.00	2	9.01	9.00	-2	2,831	-0.07%
2018/12/04	42	9.00	4	9.06	9.06	38	2,838	1.34%
2018/12/03	10	8.87	17	8.98	9.00	-7	2,786	-0.25%
2018/11/30	0	0.00	1	8.94	9.04	-1	2,686	-0.04%
2018/11/29	8	9.02	6	9.03	8.94	2	2,650	0.08%
2018/11/28	8	9.12	6	9.14	9.19	2	2,597	0.08%
2018/11/27	3	8.68	1	9.00	9.00	2	2,525	0.08%
2018/11/26	9	8.67	10	8.71	8.63	-1	2,460	-0.04%
2018/11/23	2	8.48	4	8.40	8.44	-2	2,409	-0.08%
2018/11/22	9	8.55	0	0.00	8.48	9	2,410	0.37%
2018/11/21	1	8.57	2	8.40	8.56	-1	2,397	-0.04%
2018/11/20	0	0.00	9	8.46	8.39	-9	2,375	-0.38%
2018/11/16	2	8.38	10	8.39	8.40	-8	2,412	-0.33%
2018/11/15	0	0.00	5	8.29	8.27	-5	2,407	-0.21%
2018/11/14	0	0.00	4	8.34	8.30	-4	2,425	-0.16%
2018/11/13	0	0.00	5.9	8.27	8.27	-5.9	2,442	-0.24%
2018/11/12	0	0.00	2	8.31	8.30	-2	2,451	-0.08%
2018/11/09	0	0.00	2	8.50	8.31	-2	2,493	-0.08%
2018/11/08	4	8.48	2	8.42	8.47	2	2,506	0.08%
2018/11/07	0	0.00	4	8.37	8.36	-4	2,500	-0.16%
2018/11/06	0	0.00	28	8.32	8.38	-28	2,614	-1.07%
2018/11/02	0	0.00	14.1	8.50	8.45	-14.1	2,611	-0.54%
2018/11/01	0	0.00	12	8.51	8.55	-12	2,600	-0.46%
2018/10/31	7	8.54	15	8.54	8.54	-8	2,594	-0.31%
2018/10/29	6	8.07	0	0.00	8.09	6	2,535	0.24%
2018/10/26	1	8.33	0	0.00	8.35	1	2,524	0.04%
2018/10/25	0	0.00	16	8.40	8.38	-16	2,524	-0.63%
2018/10/22	19.2	8.71	11	8.88	8.90	8.2	2,451	0.33%
2018/10/19	2	8.51	1	8.87	8.72	1	2,364	0.04%
2018/10/18	17	7.98	44	8.07	8.37	-27	2,252	-1.20%
2018/10/16	20	7.62	9	7.51	7.47	11	2,206	0.50%
2018/10/12	4	7.41	0	0.00	7.43	4	2,212	0.18%
2018/10/11	0	0.00	1	7.84	7.58	-1	2,146	-0.05%
2018/10/09	0.1	8.36	0	0.00	8.38	0.1	2,086	0.00%
2018/10/08	0	0.00	7	8.40	8.41	-7	2,071	-0.34%
2018/10/04	0	0.00	2	8.54	8.51	-2	2,074	-0.10%
2018/10/03	0	0.00	2	8.59	8.59	-2	2,073	-0.10%
2018/10/02	2.5	8.69	0.3	8.60	8.62	2.2	2,084	0.11%
2018/09/28	6	8.78	5	8.83	8.73	1	2,149	0.05%
2018/09/27	0	0.00	1	8.82	8.82	-1	2,140	-0.05%
2018/09/19	0	0.00	0.3	8.72	8.77	-0.3	2,237	-0.02%
2018/09/11	1	8.68	0	0.00	8.68	1	2,507	0.04%
2018/09/07	0	0.00	1	8.60	8.60	-1	2,537	-0.04%
2018/09/04	0	0.00	25	8.70	8.68	-25	2,828	-0.88%
2018/09/03	0	0.00	2	8.76	8.76	-2	2,846	-0.07%
2018/08/29	5	8.96	0	0.00	8.91	5	3,118	0.16%
2018/08/28	5	8.84	0	0.00	8.88	5	3,159	0.16%
2018/08/23	5	8.98	0	0.00	8.96	5	3,417	0.15%
2018/08/21	0.5	8.64	0	0.00	8.69	0.5	3,508	0.02%
2018/08/20	2	8.50	0	0.00	8.57	2	3,630	0.06%
2018/08/16	7	8.39	1.7	8.40	8.41	5.3	3,620	0.15%
2018/08/15	0	0.00	24	8.53	8.50	-24	3,623	-0.66%
2018/08/13	5	8.70	20	8.72	8.62	-15	3,732	-0.40%
2018/08/07	0	0.00	2	9.34	9.30	-2	3,893	-0.05%
2018/08/06	0	0.00	2	9.33	9.27	-2	4,153	-0.05%
2018/08/03	0	0.00	9	9.15	9.20	-9	4,146	-0.22%
2018/08/02	1	9.14	1	9.27	9.13	0	4,165	0.00%
2018/08/01	0	0.00	8	9.32	9.28	-8	4,198	-0.19%
2018/07/31	31.2	9.14	0	0.00	9.18	31.2	4,209	0.74%
2018/07/27	0	0.00	20	9.19	9.19	-20	4,328	-0.46%
2018/07/26	0	0.00	0.7	9.21	9.28	-0.7	4,339	-0.02%
2018/07/24	0	0.00	8	9.37	9.38	-8	4,492	-0.18%
2018/07/23	1	9.14	0	0.00	9.11	1	4,512	0.02%
2018/07/20	0	0.00	12	9.17	9.14	-12	4,520	-0.27%
2018/07/16	1	9.01	0	0.00	8.97	1	4,531	0.02%
2018/07/13	1	9.00	30	9.00	8.97	-29	4,552	-0.64%
2018/07/12	1	9.00	3	8.99	8.94	-2	4,549	-0.04%
2018/07/10	0	0.00	0.1	8.87	8.93	-0.1	4,565	0.00%
2018/07/05	1	8.90	21	8.95	8.79	-20	4,609	-0.43%
2018/07/03	0	0.00	3	8.90	8.90	-3	4,620	-0.06%
2018/06/29	0	0.00	6	9.01	9.00	-6	4,592	-0.13%
2018/06/28	0	0.00	1	8.84	8.80	-1	4,563	-0.02%
2018/06/27	4	9.05	20	9.00	8.98	-16	4,560	-0.35%
2018/06/26	0	0.00	8	9.14	9.22	-8	4,471	-0.18%
2018/06/21	0	0.00	1	9.65	9.55	-1	4,389	-0.02%
2018/06/15	0	0.00	14	9.91	9.76	-14	4,407	-0.32%
2018/06/14	2	9.90	31	9.85	9.89	-29	4,375	-0.66%
2018/06/13	23	9.93	20	9.92	9.79	3	4,379	0.07%
2018/06/12	0.4	9.83	1	9.80	9.88	-0.6	4,309	-0.01%
2018/06/07	0	0.00	1.8	9.53	9.66	-1.8	4,138	-0.04%
2018/06/06	41	9.45	0	0.00	9.45	41	4,193	0.98%
2018/06/05	0	0.00	2	9.40	9.42	-2	4,160	-0.05%
2018/06/04	1	9.38	2	9.40	9.42	-1	4,124	-0.02%
2018/05/29	17	9.60	0	0.00	9.48	17	4,162	0.41%
2018/05/28	2	9.61	32	9.39	9.75	-30	4,399	-0.68%
2018/05/25	0	0.00	13	9.38	9.38	-13	4,465	-0.29%
2018/05/24	0	0.00	6	9.35	9.37	-6	4,540	-0.13%
2018/05/23	10	9.43	0	0.00	9.41	10	4,577	0.22%
2018/05/21	0	0.00	10	9.19	9.19	-10	4,567	-0.22%
2018/05/18	10	9.18	1	9.23	9.17	9	4,578	0.20%
2018/05/17	8	9.29	1	9.44	9.29	7	4,805	0.15%
2018/05/16	0	0.00	1	9.55	9.50	-1	4,906	-0.02%
2018/05/15	0	0.00	1	9.63	9.62	-1	4,955	-0.02%
2018/05/14	60	9.72	13	9.77	9.61	47	5,161	0.91%
2018/05/07	3	10.57	1.5	10.38	10.40	1.5	4,948	0.03%
2018/05/04	20.1	10.40	0	0.00	10.35	20.1	4,866	0.41%
2018/05/03	0	0.00	1	10.45	10.40	-1	4,871	-0.02%
2018/04/30	0	0.00	6	10.38	10.30	-6	5,019	-0.12%
2018/04/27	1	10.00	0	0.00	10.05	1	4,992	0.02%
2018/04/26	10	10.20	2	10.20	10.05	8	5,030	0.16%
2018/04/25	1	10.05	10	10.10	10.05	-9	5,063	-0.18%
2018/04/24	11	10.29	0.6	10.05	10.10	10.4	5,118	0.20%
2018/04/23	10	10.30	1	10.30	10.20	9	5,179	0.17%
2018/04/20	0	0.00	1	10.40	10.35	-1	5,191	-0.02%
2018/04/19	1	10.50	6	10.49	10.45	-5	5,241	-0.10%
2018/04/18	3	10.37	1	10.35	10.35	2	5,258	0.04%
2018/04/13	0	0.00	1	10.50	10.60	-1	5,521	-0.02%
2018/04/11	1	10.50	1	10.35	10.35	0	5,847	0.00%
2018/04/10	0	0.00	1	10.35	10.35	-1	5,963	-0.02%
2018/04/09	0.7	10.35	0	0.00	10.35	0.7	6,390	0.01%
2018/04/02	1	10.40	0.6	10.40	10.40	0.4	7,301	0.01%
2018/03/31	2	10.55	2	10.58	10.55	0	7,542	0.00%
2018/03/30	1	10.40	0	0.00	10.45	1	7,564	0.01%
2018/03/29	0	0.00	5	10.40	10.40	-5	7,572	-0.07%
2018/03/27	10	10.55	10	10.50	10.45	0	7,597	0.00%
2018/03/23	26	10.42	0	0.00	10.40	26	7,683	0.34%
2018/03/22	4	10.80	2	10.80	10.70	2	7,646	0.03%
2018/03/21	0	0.00	4	11.00	10.80	-4	7,638	-0.05%
2018/03/19	1	11.00	2	11.00	10.95	-1	7,698	-0.01%
2018/03/16	1	10.85	1	10.95	10.80	0	7,677	0.00%
2018/03/15	1	10.90	0	0.00	10.85	1	7,682	0.01%
2018/03/14	1	10.90	0	0.00	10.95	1	7,727	0.01%
2018/03/13	1	11.10	0	0.00	11.05	1	7,792	0.01%
2018/03/12	2	11.23	3	11.23	11.20	-1	7,844	-0.01%
2018/03/09	0	0.00	1	11.00	10.90	-1	7,874	-0.01%
2018/03/07	2	10.70	0	0.00	10.60	2	8,167	0.02%
2018/03/06	3	10.80	0	0.00	10.70	3	8,362	0.04%
2018/03/05	0	0.00	1	10.90	10.90	-1	8,755	-0.01%
2018/03/02	1	11.10	0	0.00	11.05	1	8,747	0.01%
2018/03/01	7	10.53	13	10.88	11.30	-6	8,897	-0.07%
2018/02/27	12	10.51	3	10.47	10.40	9	8,617	0.10%
2018/02/26	0	0.00	4	10.15	10.15	-4	8,471	-0.05%
2018/02/23	1	10.10	5	10.10	10.15	-4	8,441	-0.05%
2018/02/22	22	10.16	0	0.00	10.15	22	8,455	0.26%
2018/02/21	3	10.12	5	10.15	10.15	-2	8,486	-0.02%
2018/02/12	15	9.81	0	0.00	9.82	15	8,456	0.18%
2018/02/09	33	9.70	5	9.77	9.80	28	8,411	0.33%
2018/02/08	13	10.33	0	0.00	10.20	13	8,147	0.16%
2018/02/07	1	10.60	0	0.00	10.55	1	8,001	0.01%
2018/02/06	3	11.00	3.5	10.48	10.60	-0.5	7,923	-0.01%
2018/02/02	0	0.00	35	11.56	11.55	-35	7,902	-0.44%
2018/02/01	11	11.70	0	0.00	11.65	11	7,973	0.14%
2018/01/31	30	11.60	10	11.50	11.60	20	7,987	0.25%
2018/01/30	10	11.70	0	0.00	11.60	10	7,993	0.13%
2018/01/29	5	11.70	3	11.63	11.70	2	8,041	0.02%
2018/01/26	9	11.70	0	0.00	11.70	9	8,103	0.11%
2018/01/25	5	11.70	0	0.00	11.70	5	8,245	0.06%
2018/01/24	15	11.88	6	11.69	11.90	9	8,221	0.11%
2018/01/23	2	11.60	1	11.60	11.60	1	8,132	0.01%
2018/01/22	6	11.85	0	0.00	11.75	6	8,333	0.07%
2018/01/19	10.3	11.80	15	11.85	11.80	-4.7	8,295	-0.06%
2018/01/17	11	11.90	0	0.00	11.90	11	8,348	0.13%
2018/01/15	0.3	11.90	0	0.00	12.00	0.3	8,478	0.00%
2018/01/12	10	12.00	0	0.00	12.00	10	8,499	0.12%
2018/01/10	6	12.02	0	12.00	12.00	6	8,512	0.07%
2018/01/09	0.2	12.15	0	0.00	12.20	0.2	8,468	0.00%
2018/01/08	0	0.00	12	12.20	12.35	-12	8,440	-0.14%
2018/01/05	20	12.35	13	12.35	12.30	7	8,333	0.08%
2018/01/04	21.1	12.13	0	0.00	12.15	21.1	8,213	0.26%
2018/01/03	47	12.26	18	12.25	12.15	29	8,162	0.36%
2018/01/02	12	12.26	54	12.18	12.40	-42	8,047	-0.52%