陽明 (2609)-群益金鼎-基隆券商分點個股進出

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
80.4
漲跌
▲4.7
漲幅
+6.21%
成交量
256,466張
產業
上市航運類股
3485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－群益金鼎-基隆券商分點個股進出

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

群益金鼎-基隆券商分點個股進出
群益金鼎-基隆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
2024/06/05	156.3	80.67	93	80.09	80.40	63.3	78,688	0.08%	大買/
2024/06/04	27	74.92	44	74.68	75.70	-17	75,295	-0.02%
2024/06/03	119.2	73.20	100.2	74.35	75.90	19	74,088	0.03%	大買/
2024/05/31	225.5	78.15	87.5	77.25	71.50	138	71,518	0.19%	大買/鉅額交易
2024/05/30	11.1	76.49	9.1	77.45	78.30	2	66,738	0.00%
2024/05/29	26	78.01	31.7	78.27	77.20	-5.7	66,931	-0.01%
2024/05/28	16.4	79.88	22.1	79.48	79.50	-5.7	66,688	-0.01%
2024/05/27	30	77.94	26	75.70	78.30	4	66,564	0.01%
2024/05/24	5	73.20	11.7	72.69	73.50	-6.7	66,061	-0.01%
2024/05/23	8	71.99	4	71.70	71.30	4	65,927	0.01%
2024/05/22	3	71.33	8	71.66	72.00	-5	66,285	-0.01%
2024/05/21	3	70.93	12	71.62	71.40	-9	67,030	-0.01%
2024/05/20	8	71.95	4.1	71.94	72.50	3.9	67,811	0.01%
2024/05/17	20.1	72.16	2	73.05	71.00	18.1	67,821	0.03%
2024/05/16	87.6	73.70	105.4	73.85	74.10	-17.8	67,308	-0.03%	大賣/
2024/05/15	64.1	70.81	86.8	70.92	71.40	-22.7	62,532	-0.04%
2024/05/14	224	70.72	314	70.98	71.30	-90	59,266	-0.15%	大買/大賣/
2024/05/13	5	65.64	22.1	66.40	66.60	-17.1	51,583	-0.03%
2024/05/10	26	59.18	71.5	58.69	60.60	-45.5	47,517	-0.10%
2024/05/09	31.4	55.35	92.1	54.73	55.10	-60.8	41,522	-0.15%
2024/05/08	15	52.89	31.1	52.97	52.20	-16.1	38,724	-0.04%
2024/05/07	56	52.05	54.1	52.23	52.50	1.9	37,648	0.01%
2024/05/06	5	50.13	6	50.70	50.60	-1	36,577	0.00%
2024/05/03	12	50.83	10	51.07	50.40	2	36,422	0.01%
2024/05/02	65	51.82	57.5	51.22	51.30	7.5	35,869	0.02%
2024/04/30	52	52.10	38	52.22	52.20	14	34,907	0.04%
2024/04/29	72	53.94	85	54.04	52.90	-13	34,260	-0.04%
2024/04/26	32	49.46	57	50.16	51.80	-25	31,859	-0.08%
2024/04/25	4	46.55	6	46.85	47.10	-2	28,881	-0.01%
2024/04/24	1	46.85	16	46.81	46.70	-15	29,490	-0.05%
2024/04/23	6	45.69	2.2	45.71	45.85	3.8	30,084	0.01%
2024/04/22	12	46.70	34	46.72	45.60	-22	31,047	-0.07%
2024/04/19	21	45.40	39	45.27	45.15	-18	31,099	-0.06%
2024/04/18	0	0.00	6	43.70	43.80	-6	31,794	-0.02%
2024/04/17	2	43.90	4	44.10	43.95	-2	32,544	-0.01%
2024/04/16	7	43.75	0	0.00	43.80	7	35,643	0.02%
2024/04/15	1	44.45	2.5	44.95	45.20	-1.5	38,172	0.00%
2024/04/12	14	44.99	3	45.13	45.20	11	39,648	0.03%
2024/04/11	1.5	45.13	4	45.06	45.00	-2.5	42,860	-0.01%
2024/04/10	11	44.61	1	44.50	44.40	10	47,471	0.02%
2024/04/09	3	45.08	4	45.35	44.95	-1	49,252	0.00%
2024/04/08	1	43.70	8	44.71	45.10	-7	51,653	-0.01%
2024/04/03	5	43.90	1	43.85	43.80	4	51,965	0.01%
2024/04/02	2	44.15	0	0.00	44.45	2	52,810	0.00%
2024/04/01	1	44.35	1	44.30	44.30	0	54,419	0.00%
2024/03/29	1	44.25	4	44.44	44.40	-3	57,040	-0.01%
2024/03/28	7.1	44.21	0	0.00	44.10	7.1	61,145	0.01%
2024/03/27	2	44.23	3	44.30	44.15	-1	66,969	0.00%
2024/03/26	12	44.65	4	44.54	44.15	8	72,282	0.01%
2024/03/25	0	0.00	1.5	45.58	45.60	-1.5	74,413	0.00%
2024/03/22	5	45.15	8	45.17	45.15	-3	78,776	0.00%
2024/03/21	16	45.68	12	46.14	45.45	4	82,392	0.00%
2024/03/20	3	45.10	0	0.00	44.95	3	82,759	0.00%
2024/03/19	5	45.46	5	45.62	45.30	0	82,606	0.00%
2024/03/18	16	45.19	0	0.00	45.15	16	82,626	0.02%
2024/03/15	16.1	46.48	15	46.22	46.50	1.1	82,622	0.00%
2024/03/14	10	47.98	0	0.00	47.75	10	81,884	0.01%
2024/03/13	2	48.85	12	48.92	48.70	-10	81,628	-0.01%
2024/03/12	0	0.00	27	48.77	48.95	-27	81,399	-0.03%
2024/03/11	1	48.45	6	48.59	48.60	-5	81,293	-0.01%
2024/03/08	19	47.74	16	48.33	47.55	3	81,533	0.00%
2024/03/07	5	48.08	4	48.16	48.00	1	81,653	0.00%
2024/03/06	14.1	48.19	0	0.00	48.00	14.1	81,835	0.02%
2024/03/05	3	48.72	35.2	48.70	48.60	-32.2	81,797	-0.04%
2024/03/04	14	48.17	5	48.45	48.90	9	81,501	0.01%
2024/03/01	9.1	49.03	4	49.11	49.15	5.1	81,079	0.01%
2024/02/29	34	49.57	16	49.62	49.85	18	80,766	0.02%
2024/02/27	7	48.84	7	48.87	48.55	0	80,194	0.00%
2024/02/26	9	48.80	1	48.70	48.70	8	79,816	0.01%
2024/02/23	29.6	49.40	7	49.64	49.10	22.6	79,548	0.03%
2024/02/22	34.5	49.93	34	48.98	49.95	0.5	79,046	0.00%
2024/02/21	36	48.97	17	49.06	48.35	19	77,991	0.02%
2024/02/20	21	48.49	17	47.70	48.15	4	76,991	0.01%
2024/02/19	2	46.75	5	46.80	46.90	-3	76,623	0.00%
2024/02/16	9	47.33	1	47.15	46.90	8	76,622	0.01%
2024/02/15	11	45.90	0	0.00	46.65	11	76,927	0.01%
2024/02/05	13	47.44	0	0.00	47.30	13	76,416	0.02%
2024/02/02	10	47.94	1	48.20	47.75	9	76,221	0.01%
2024/02/01	3	48.77	8	48.83	49.15	-5	75,807	-0.01%
2024/01/31	7	47.99	1	47.85	47.85	6	75,447	0.01%
2024/01/30	3	48.43	1	48.90	48.50	2	75,144	0.00%
2024/01/29	2	48.75	5	48.80	48.80	-3	75,025	0.00%
2024/01/26	3	48.93	10	48.83	48.90	-7	74,848	-0.01%
2024/01/25	2	49.30	34	49.23	49.25	-32	74,575	-0.04%
2024/01/24	2	49.85	4	50.43	49.80	-2	74,259	0.00%
2024/01/23	10	50.00	5	50.51	49.45	5	73,968	0.01%
2024/01/22	79	49.37	75	49.58	49.80	4	73,435	0.01%
2024/01/19	67	50.67	61.3	50.76	50.90	5.7	72,698	0.01%
2024/01/18	13.3	50.61	17	50.83	51.30	-3.7	72,119	-0.01%
2024/01/17	14.1	50.09	13	49.79	49.75	1.1	71,254	0.00%
2024/01/16	48	51.83	38	51.88	51.10	10	70,167	0.01%
2024/01/15	47	52.49	31.5	52.93	52.20	15.5	69,052	0.02%
2024/01/12	113.5	51.00	137.3	51.18	51.80	-23.8	68,101	-0.03%	大買/大賣/
2024/01/11	113	49.42	117	49.42	49.30	-4	66,573	-0.01%	大買/大賣/
2024/01/10	147.2	49.65	133	49.79	48.80	14.2	65,947	0.02%	大買/大賣/
2024/01/09	154.2	52.06	95	52.11	51.70	59.2	62,747	0.09%	大買/
2024/01/08	83	57.22	82.4	57.47	56.50	0.6	59,929	0.00%
2024/01/05	153	58.12	163.9	57.85	58.00	-10.9	58,241	-0.02%	大買/大賣/
2024/01/04	274.6	57.14	275.3	56.57	57.30	-0.7	54,924	0.00%	大買/大賣/
2024/01/03	118.2	54.09	123	54.23	54.00	-4.8	50,539	-0.01%	大買/大賣/
2024/01/02	129.2	54.32	123.3	54.57	53.00	5.9	48,572	0.01%	大買/大賣/
2023/12/29	17	51.76	22.6	51.79	51.30	-5.6	46,003	-0.01%
2023/12/28	13	51.95	26	52.00	51.90	-13	45,551	-0.03%
2023/12/27	113.5	53.22	147.6	53.37	52.60	-34.1	44,588	-0.08%	大買/大賣/
2023/12/26	70.6	52.39	109.8	52.67	52.00	-39.2	43,061	-0.09%	大賣/
2023/12/25	110.3	53.03	62	53.73	51.80	48.3	40,417	0.12%	大買/
2023/12/22	185.3	56.95	199.8	56.99	57.50	-14.5	36,363	-0.04%	大買/大賣/
2023/12/21	151	52.91	206.7	53.04	55.40	-55.7	30,431	-0.18%	大買/大賣/
2023/12/20	72.3	49.44	72.5	49.82	50.40	-0.2	25,050	0.00%
2023/12/19	274.5	49.31	239.7	49.30	49.30	34.9	22,532	0.15%	大買/大賣/
2023/12/18	108.6	47.41	73.2	47.06	47.85	35.4	18,279	0.19%	大買/
2023/12/15	27	44.16	14	44.05	44.25	13	14,910	0.09%
2023/12/14	0	0.00	1	42.75	42.75	-1	14,410	-0.01%
2023/12/13	11	43.55	3	43.57	43.20	8	14,666	0.05%
2023/12/12	11	44.51	10	44.82	44.00	1	16,436	0.01%
2023/12/11	6	44.39	6	44.08	44.00	0	16,360	0.00%
2023/12/08	4	43.90	1	43.85	44.00	3	16,264	0.02%
2023/12/07	3	44.07	6	44.16	43.70	-3	16,227	-0.02%
2023/12/06	15	44.72	2	44.83	44.65	13	16,207	0.08%
2023/12/05	10.1	44.79	7	44.84	44.85	3.1	16,069	0.02%
2023/12/04	23.1	45.02	31.1	44.93	45.15	-8	15,536	-0.05%
2023/12/01	1	43.15	5	43.02	43.30	-4	14,717	-0.03%
2023/11/30	1	42.10	2	42.25	42.00	-1	14,382	-0.01%
2023/11/29	3.1	42.28	8	42.45	42.55	-4.9	14,303	-0.03%
2023/11/28	11	42.40	30	42.40	42.65	-19	14,280	-0.13%
2023/11/27	2	41.90	1	42.10	42.00	1	14,187	0.01%
2023/11/22	0	0.00	3.7	41.69	41.55	-3.7	14,285	-0.03%
2023/11/21	1	41.90	0	0.00	41.90	1	14,315	0.01%
2023/11/20	2	41.70	1	41.90	42.00	1	14,564	0.01%
2023/11/17	1.1	41.90	0	0.00	41.80	1.1	14,695	0.01%
2023/11/15	0	0.00	2	41.83	42.10	-2	14,752	-0.01%
2023/11/14	7	42.09	4	42.64	41.50	3	15,292	0.02%
2023/11/13	2.5	41.50	5	41.42	41.45	-2.5	15,000	-0.02%
2023/11/10	2	41.20	2	41.35	41.30	0	15,307	0.00%
2023/11/09	2	41.95	0	0.00	41.85	2	15,399	0.01%
2023/11/07	0	0.00	1	42.25	42.25	-1	15,767	-0.01%
2023/11/06	1	42.30	0	0.00	42.30	1	15,975	0.01%
2023/11/03	1	43.20	1	43.05	43.25	0	15,983	0.00%
2023/11/01	1	42.40	0	0.00	42.10	1	16,408	0.01%
2023/10/31	1	42.20	1	42.55	42.10	0	16,745	0.00%
2023/10/30	2	42.98	0	0.00	43.25	2	16,865	0.01%
2023/10/27	6	42.92	2	42.92	43.00	4	16,907	0.02%
2023/10/26	1	42.40	1	42.45	42.45	0	17,389	0.00%
2023/10/25	2	42.25	3	42.37	42.30	-1	17,925	-0.01%
2023/10/24	2	41.83	2	42.18	42.20	0	18,272	0.00%
2023/10/23	3	42.08	2	41.98	41.95	1	18,667	0.01%
2023/10/20	2	42.03	2	42.05	42.35	0	18,868	0.00%
2023/10/19	2	42.05	3	42.97	42.70	-1	19,136	-0.01%
2023/10/18	5	42.07	12	42.31	42.30	-7	19,637	-0.04%
2023/10/17	1	42.50	5	42.39	42.25	-4	20,006	-0.02%
2023/10/16	0	0.00	3	42.25	42.40	-3	20,676	-0.01%
2023/10/13	2	42.68	0	0.00	42.55	2	21,410	0.01%
2023/10/12	0	0.00	6	43.03	43.10	-6	21,726	-0.03%
2023/10/11	18	43.33	5	43.33	42.55	13	22,300	0.06%
2023/10/06	1	45.10	0	0.00	45.00	1	23,265	0.00%
2023/10/05	8	45.11	7	45.09	44.90	1	24,382	0.00%
2023/10/04	7	43.88	5	44.45	44.55	2	24,984	0.01%
2023/10/02	2	44.95	0	0.00	44.45	2	26,366	0.01%
2023/09/28	4	45.53	1	45.41	45.45	3	27,236	0.01%
2023/09/27	1	45.75	1	46.65	45.90	0	30,489	0.00%
2023/09/26	2	46.03	2	45.90	45.95	0	33,006	0.00%
2023/09/25	1	45.35	0	0.00	45.95	1	37,459	0.00%
2023/09/22	0	0.00	3	45.65	45.80	-3	39,241	-0.01%
2023/09/21	5	45.68	3	45.85	45.60	2	39,654	0.01%
2023/09/20	7	46.51	9	46.86	46.30	-2	39,877	-0.01%
2023/09/19	3	45.68	4	45.94	45.85	-1	39,695	0.00%
2023/09/18	23	45.71	24	45.65	45.50	-1	39,773	0.00%
2023/09/15	27	46.55	43.7	46.49	46.45	-16.7	39,977	-0.04%
2023/09/14	1	44.40	9	44.17	44.60	-8	38,125	-0.02%
2023/09/13	4	43.03	0	0.00	43.30	4	38,034	0.01%
2023/09/12	3	42.97	9	42.92	43.10	-6	38,359	-0.02%
2023/09/11	0	0.00	1	42.75	42.50	-1	38,623	0.00%
2023/09/08	7	42.64	7	42.94	42.65	0	38,922	0.00%
2023/09/07	1	42.55	1.3	42.60	42.50	-0.3	39,057	0.00%
2023/09/06	12	42.69	0.2	43.00	42.60	11.8	39,193	0.03%
2023/09/05	5	42.97	4.1	43.24	43.30	0.9	39,357	0.00%
2023/09/04	1	43.15	2	43.00	42.90	-1	39,782	0.00%
2023/09/01	2	42.30	1	42.35	42.10	1	39,716	0.00%
2023/08/31	1	42.70	3	42.63	42.25	-2	39,828	-0.01%
2023/08/30	2	42.23	0	42.50	42.25	2	39,936	0.00%
2023/08/29	1	42.40	3	42.40	42.50	-2	40,016	-0.01%
2023/08/28	6	41.59	5	41.90	42.00	1	40,157	0.00%
2023/08/25	0	0.00	9	42.30	42.05	-9	40,320	-0.02%
2023/08/24	20	42.14	0	0.00	41.95	20	40,373	0.05%
2023/08/23	5	43.23	0	0.00	42.95	5	40,250	0.01%
2023/08/22	3	43.30	3	43.17	43.30	0	40,211	0.00%
2023/08/21	2	43.05	0	0.00	43.10	2	40,225	0.00%
2023/08/18	12	44.68	11.8	44.16	43.90	0.2	40,110	0.00%
2023/08/17	6.1	41.22	4	42.71	42.55	2.1	39,468	0.01%
2023/08/16	13.6	42.42	10.5	42.04	42.05	3.1	39,345	0.01%
2023/08/15	9.1	43.63	5	43.57	43.60	4.1	39,023	0.01%
2023/08/14	10.1	44.09	5	44.06	44.05	5.1	38,934	0.01%
2023/08/11	4.3	45.19	5	45.40	45.30	-0.7	38,727	0.00%
2023/08/10	3.1	45.42	4	45.48	45.50	-0.9	38,714	0.00%
2023/08/09	2	46.00	1	46.65	46.00	1	38,759	0.00%
2023/08/08	7	46.48	5	46.48	46.40	2	38,698	0.01%
2023/08/07	12	46.01	1	45.85	46.40	11	38,780	0.03%
2023/08/04	8	46.79	3	47.13	47.15	5	38,682	0.01%
2023/08/02	4	46.51	8	46.76	46.45	-4	38,518	-0.01%
2023/08/01	3.1	46.79	9	46.90	46.80	-5.9	38,578	-0.02%
2023/07/31	10.1	46.84	14.2	46.69	46.50	-4.1	38,652	-0.01%
2023/07/28	7	47.54	16.1	47.79	47.75	-9.1	38,349	-0.02%
2023/07/27	17	47.26	12.3	47.01	46.90	4.8	38,170	0.01%
2023/07/26	4	46.74	15	46.73	46.90	-11	38,213	-0.03%
2023/07/25	16	45.77	0.3	45.80	45.60	15.7	38,023	0.04%
2023/07/24	11	45.99	0	0.00	45.75	11	38,172	0.03%
2023/07/21	16.3	47.49	8	47.72	47.35	8.3	38,225	0.02%
2023/07/20	6	47.93	21.5	47.81	48.40	-15.5	37,923	-0.04%
2023/07/19	10	46.84	21	47.01	46.80	-11	37,424	-0.03%
2023/07/18	18	46.37	21	46.51	46.30	-3	37,107	-0.01%
2023/07/17	3.1	45.13	4	45.10	45.05	-0.9	36,551	0.00%
2023/07/14	32	44.76	34.1	45.06	44.60	-2.1	36,353	-0.01%
2023/07/13	50.5	44.96	64.5	45.01	44.00	-14	36,109	-0.04%
2023/07/12	57.2	46.82	50	46.81	46.25	7.2	35,144	0.02%
2023/07/11	18.1	48.75	8	48.80	48.40	10.1	34,359	0.03%
2023/07/10	37.1	49.36	20	49.04	48.85	17.1	33,858	0.05%
2023/07/07	20.7	50.88	7	50.93	50.60	13.7	33,170	0.04%
2023/07/06	38.3	51.04	21	51.00	51.00	17.3	32,733	0.05%
2023/07/05	64.1	52.54	80.8	52.10	51.70	-16.7	32,089	-0.05%
2023/07/04	22.8	54.05	19.1	54.18	54.20	3.7	29,285	0.01%
2023/07/03	74.1	68.06	58.6	67.75	69.30	15.5	26,890	0.06%
2023/06/30	38.2	62.17	35.1	62.39	63.00	3.1	22,631	0.01%
2023/06/29	16.1	60.07	7	59.97	60.10	9.1	20,969	0.04%
2023/06/28	17.3	60.80	9	60.62	60.70	8.3	20,607	0.04%
2023/06/27	13	61.33	4	61.45	61.10	9	20,361	0.04%
2023/06/26	4.1	61.47	14	61.46	61.10	-9.9	20,295	-0.05%
2023/06/21	14.5	61.85	20	62.16	61.50	-5.5	20,189	-0.03%
2023/06/20	3.3	63.41	3	63.17	63.20	0.3	19,866	0.00%
2023/06/19	6	63.85	8	63.73	63.50	-2	19,802	-0.01%
2023/06/16	4	64.70	20	64.58	64.80	-16	19,725	-0.08%
2023/06/15	12	64.19	11.1	64.32	64.10	0.9	19,599	0.00%
2023/06/14	15	64.21	14.2	64.12	64.30	0.9	19,652	0.00%
2023/06/13	5	62.96	5.2	63.06	63.20	-0.2	20,100	0.00%
2023/06/12	4.2	62.39	7	62.69	63.00	-2.9	21,149	-0.01%
2023/06/09	8	62.48	8	62.70	62.90	0	22,330	0.00%
2023/06/08	14.1	62.75	20	62.59	62.60	-5.9	23,461	-0.03%
2023/06/07	1.2	61.62	0	0.00	61.70	1.2	26,858	0.00%
2023/06/06	0	61.50	2.1	61.55	61.70	-2.1	27,226	-0.01%
2023/06/05	5	61.06	2.1	60.92	60.90	2.9	27,587	0.01%
2023/06/02	10.1	61.40	3	61.57	61.50	7.1	27,811	0.03%
2023/06/01	3	60.57	3	61.07	61.40	0	28,459	0.00%
2023/05/31	5	61.44	3	61.03	60.80	2	29,434	0.01%
2023/05/30	4	61.55	5.2	61.50	61.30	-1.2	29,898	0.00%
2023/05/29	6	61.90	2	62.05	62.00	4	30,085	0.01%
2023/05/26	2	61.10	2	61.40	61.30	0	30,598	0.00%
2023/05/25	6	61.37	3	61.17	61.10	3	31,159	0.01%
2023/05/24	3	61.83	3	61.93	61.90	0	31,696	0.00%
2023/05/23	1	61.80	1	61.70	61.70	0	32,291	0.00%
2023/05/22	3.1	61.67	2.1	62.05	62.10	1	32,291	0.00%
2023/05/19	2	61.15	5	61.30	61.30	-3	32,218	-0.01%
2023/05/18	2.1	61.40	2	61.35	61.30	0.1	32,251	0.00%
2023/05/17	4	61.35	4	61.35	61.20	0	32,327	0.00%
2023/05/16	5.1	61.02	6	61.07	60.90	-0.9	32,444	0.00%
2023/05/15	9	60.08	10	60.47	61.20	-1	32,668	0.00%
2023/05/12	1	60.40	0	0.00	60.20	1	32,769	0.00%
2023/05/11	6	60.68	3.1	60.20	60.10	2.9	32,791	0.01%
2023/05/10	3	60.80	2.4	61.40	61.60	0.6	32,647	0.00%
2023/05/09	9.2	60.42	1	60.40	60.30	8.2	32,509	0.03%
2023/05/08	13.1	60.69	7	60.57	60.50	6.1	32,727	0.02%
2023/05/05	8.3	61.11	4	60.98	61.20	4.3	33,125	0.01%
2023/05/04	4	60.88	1.1	60.82	60.80	2.9	33,362	0.01%
2023/05/03	15.2	61.05	7	60.80	60.70	8.2	33,379	0.02%
2023/05/02	8.7	61.75	5	61.78	61.90	3.7	33,340	0.01%
2023/04/28	13	62.81	0.1	63.00	63.10	12.9	33,450	0.04%
2023/04/27	6.1	61.84	2	62.00	61.70	4	33,449	0.01%
2023/04/26	10	62.76	4	62.70	62.40	6	33,449	0.02%
2023/04/25	11	64.24	6	63.90	63.70	5	33,282	0.02%
2023/04/24	3	64.47	6	64.65	64.70	-3	33,348	-0.01%
2023/04/21	10.1	65.77	4.4	65.09	64.90	5.7	33,497	0.02%
2023/04/20	5	66.76	5	66.72	66.40	0	33,407	0.00%
2023/04/19	7	66.21	12	66.47	66.00	-5	33,575	-0.01%
2023/04/18	8.1	67.22	8.2	66.78	66.40	-0.2	33,590	0.00%
2023/04/17	4	67.83	15	67.72	67.70	-11	33,504	-0.03%
2023/04/14	9	66.61	8.1	66.88	66.80	0.9	33,500	0.00%
2023/04/13	8.1	66.35	8	66.33	66.30	0.1	33,627	0.00%
2023/04/12	2.1	66.10	6	66.28	66.40	-3.9	33,872	-0.01%
2023/04/11	6	65.87	2	65.70	65.60	4	33,885	0.01%
2023/04/10	6	66.03	7	65.96	65.70	-1	34,120	0.00%
2023/04/07	24	64.99	17	65.41	65.60	7	34,136	0.02%
2023/04/06	4	64.45	4	64.23	64.00	0	34,381	0.00%
2023/03/31	6	64.15	6.5	64.31	64.30	-0.5	34,969	0.00%
2023/03/30	4	63.50	3	63.33	63.30	1	37,128	0.00%
2023/03/29	6	64.07	6	63.52	63.50	0	38,375	0.00%
2023/03/28	6	64.43	3	64.30	64.00	3	39,630	0.01%
2023/03/27	2	63.85	7	64.04	64.20	-5	41,065	-0.01%
2023/03/24	3	64.07	3	64.13	64.20	0	43,592	0.00%
2023/03/23	9.1	64.27	9	64.30	64.10	0.1	43,772	0.00%
2023/03/22	1.5	65.20	1	65.40	65.30	0.5	43,827	0.00%
2023/03/21	10	65.33	3	65.47	65.10	7	44,274	0.02%
2023/03/20	12	66.02	9	65.89	65.80	3	44,251	0.01%
2023/03/17	8.2	65.21	11	65.15	65.40	-2.8	44,367	-0.01%
2023/03/16	24.5	65.32	41.2	65.08	64.70	-16.7	44,186	-0.04%
2023/03/15	34.1	67.85	20	67.08	66.50	14.1	43,768	0.03%
2023/03/14	28.1	67.68	25.4	68.00	67.50	2.8	43,133	0.01%
2023/03/13	33	69.16	24	69.24	69.10	9	42,354	0.02%
2023/03/10	113	69.23	100.8	69.32	68.70	12.3	41,250	0.03%	大買/
2023/03/09	8	66.66	17	66.81	67.00	-9	38,207	-0.02%
2023/03/08	24.4	66.39	9	66.28	66.30	15.4	38,303	0.04%
2023/03/07	20.1	67.27	10	67.43	67.40	10.1	38,327	0.03%
2023/03/06	24.1	67.45	51	67.63	67.50	-26.9	38,351	-0.07%
2023/03/03	17	66.26	33.3	66.33	67.10	-16.3	38,223	-0.04%
2023/03/02	17	65.49	24.3	65.73	65.60	-7.3	37,646	-0.02%
2023/03/01	4.2	64.04	5.3	63.90	63.80	-1.1	37,249	0.00%
2023/02/24	14	64.54	27	64.75	64.60	-13	37,154	-0.03%
2023/02/23	13	64.28	19.1	64.15	64.30	-6.1	36,786	-0.02%
2023/02/22	10.9	62.81	9	63.10	62.60	1.9	36,541	0.01%
2023/02/21	9	62.37	16.1	61.93	62.80	-7.1	36,156	-0.02%
2023/02/20	0	0.00	6.1	60.27	60.50	-6.1	36,047	-0.02%
2023/02/17	0.1	59.90	3	59.73	59.80	-3	36,564	-0.01%
2023/02/16	2	60.15	1	60.20	60.30	1	37,101	0.00%
2023/02/15	3.3	60.27	4	60.15	60.00	-0.8	38,017	0.00%
2023/02/14	8	60.35	12.2	60.32	60.70	-4.2	38,376	-0.01%
2023/02/13	16.1	59.22	9	59.10	59.00	7.1	38,820	0.02%
2023/02/10	6.4	60.99	0	0.00	60.60	6.4	39,575	0.02%
2023/02/09	0.1	61.90	1	61.80	61.70	-0.9	39,863	0.00%
2023/02/08	3	61.90	3	61.93	61.80	0	40,532	0.00%
2023/02/07	1	61.70	2	61.80	61.70	-1	40,938	0.00%
2023/02/06	5.3	62.11	65	62.22	61.70	-59.7	41,610	-0.14%
2023/02/03	17	64.18	9.4	64.19	63.60	7.6	41,807	0.02%
2023/02/02	7	63.10	5.1	63.38	63.50	2	41,682	0.00%
2023/02/01	1	62.31	0	62.80	62.40	1	41,946	0.00%
2023/01/31	0	0.00	1	62.50	62.50	-1	42,304	0.00%
2023/01/30	19.1	61.42	5	61.68	61.30	14.1	42,519	0.03%
2023/01/17	8.4	61.88	23	61.82	62.00	-14.6	42,507	-0.03%
2023/01/16	19.1	61.11	8	61.06	61.10	11.1	42,923	0.03%
2023/01/13	8	62.09	9	61.98	61.90	-1	42,948	0.00%
2023/01/12	16.1	62.70	12	62.38	62.00	4.1	43,652	0.01%
2023/01/11	5	63.76	10	63.38	63.20	-5	43,990	-0.01%
2023/01/10	14	63.35	35	63.34	62.90	-21	44,451	-0.05%
2023/01/09	9.1	63.13	12	63.23	63.30	-2.9	45,826	-0.01%
2023/01/06	7.1	63.40	4	63.78	63.60	3.1	46,392	0.01%
2023/01/05	6	64.10	4	63.85	63.70	2	46,811	0.00%
2023/01/04	10.1	64.29	19	64.16	63.50	-8.9	47,306	-0.02%
2023/01/03	22	65.01	19	64.70	64.60	3	47,512	0.01%
2022/12/30	16.1	65.61	9	65.76	65.50	7.1	47,447	0.01%
2022/12/29	16.1	64.56	12	64.61	64.80	4.1	47,766	0.01%
2022/12/28	6.1	64.33	6	64.15	63.90	0.1	48,395	0.00%
2022/12/27	58	65.64	14	65.54	65.10	44	48,879	0.09%
2022/12/26	36	65.80	18	65.72	65.00	18	49,611	0.04%
2022/12/23	37	67.15	17	67.22	67.30	20	49,849	0.04%
2022/12/22	75	67.55	80.1	67.65	68.00	-5.1	49,962	-0.01%
2022/12/21	34	65.64	31.1	65.80	65.70	2.9	48,536	0.01%
2022/12/20	36	65.18	50.1	65.11	63.90	-14.1	48,045	-0.03%
2022/12/19	44.1	65.50	58	66.41	64.30	-13.9	48,056	-0.03%
2022/12/16	87	65.52	76.4	64.78	65.30	10.6	47,130	0.02%
2022/12/15	6	62.70	10	62.94	62.80	-4	45,315	-0.01%
2022/12/14	9.2	62.06	8	62.00	62.00	1.2	46,068	0.00%
2022/12/13	26	62.69	24	63.33	63.20	2	46,340	0.00%
2022/12/12	5.1	61.88	2	62.30	61.80	3.1	46,966	0.01%
2022/12/09	13.1	62.24	14	62.24	62.80	-0.9	47,494	0.00%
2022/12/08	3.1	60.67	9	60.97	61.00	-6	47,928	-0.01%
2022/12/07	9.3	61.38	24	60.98	60.90	-14.8	48,316	-0.03%
2022/12/06	14.2	62.56	4	62.05	61.70	10.2	48,303	0.02%
2022/12/05	24.3	64.18	6	64.08	63.80	18.3	48,689	0.04%
2022/12/02	11.1	64.81	4	65.00	64.80	7.1	49,137	0.01%
2022/12/01	46.1	66.79	18	66.93	65.40	28.1	49,641	0.06%
2022/11/30	12	65.52	12.1	65.93	66.10	-0.1	49,206	0.00%
2022/11/29	13.1	64.66	27.1	64.31	65.10	-14	49,503	-0.03%
2022/11/28	25.5	63.83	22	63.87	63.50	3.5	50,617	0.01%
2022/11/25	29	65.41	35	65.44	64.90	-6	50,539	-0.01%
2022/11/24	17	64.06	22.1	63.77	64.60	-5.1	50,633	-0.01%
2022/11/23	7	62.43	8	62.55	62.50	-1	50,427	0.00%
2022/11/22	11	61.80	19	61.61	61.70	-8	50,768	-0.02%
2022/11/21	14.1	61.96	7	61.67	61.40	7.1	50,760	0.01%
2022/11/18	27.2	63.76	10	63.40	63.00	17.2	50,662	0.03%
2022/11/17	8	64.61	11	64.70	64.80	-3	50,562	-0.01%
2022/11/16	16.2	64.84	6	64.93	64.60	10.2	50,600	0.02%
2022/11/15	17	65.51	4	65.55	65.30	13	50,611	0.03%
2022/11/14	5	65.96	6	66.17	66.20	-1	50,242	0.00%
2022/11/11	35	65.37	37	65.82	65.20	-2	49,814	0.00%
2022/11/10	18	64.31	13	64.52	64.30	5	49,247	0.01%
2022/11/09	7	63.60	11	64.19	64.50	-4	49,377	-0.01%
2022/11/08	32	63.77	40	63.98	63.40	-8	49,893	-0.02%
2022/11/07	21	62.40	21	62.42	62.30	0	49,150	0.00%
2022/11/04	25	60.87	20	61.12	61.20	5	48,969	0.01%
2022/11/03	5	59.50	10	59.55	60.20	-5	48,969	-0.01%
2022/11/02	10	60.18	8	60.76	59.80	2	49,333	0.00%
2022/11/01	10	59.37	6	59.97	59.10	4	49,288	0.01%
2022/10/31	5	60.30	5	60.36	60.20	0	49,669	0.00%
2022/10/28	13.1	61.51	0	0.00	60.60	13.1	49,591	0.03%
2022/10/27	24	62.51	22.1	61.85	63.20	2	49,294	0.00%
2022/10/26	17.1	60.56	18.1	61.57	61.90	-1	49,355	0.00%
2022/10/25	4.1	61.62	18.1	61.84	61.50	-14	49,192	-0.03%
2022/10/24	14.1	62.87	10	63.42	62.10	4.1	49,952	0.01%
2022/10/21	2.1	61.44	2	61.85	61.00	0.1	49,859	0.00%
2022/10/20	22	60.06	18	60.57	61.80	4	49,937	0.01%
2022/10/19	15	63.08	37.1	63.28	63.00	-22.1	49,334	-0.04%
2022/10/18	12	61.61	17	61.83	61.90	-5	49,242	-0.01%
2022/10/17	11	58.35	38	57.53	60.00	-27	49,301	-0.05%
2022/10/14	10	61.91	19.1	62.38	62.80	-9.1	48,372	-0.02%
2022/10/13	29.1	61.17	20	59.72	59.30	9.1	48,140	0.02%
2022/10/12	18.1	61.68	8	61.70	61.60	10.1	48,515	0.02%
2022/10/11	16.1	64.08	19	64.17	63.70	-2.9	48,132	-0.01%
2022/10/07	9	65.04	22	65.24	65.10	-13	48,274	-0.03%
2022/10/06	7	64.29	7	64.14	65.00	0	48,762	0.00%
2022/10/05	18.1	64.98	24	65.15	64.70	-6	48,742	-0.01%
2022/10/04	23	63.70	4	63.78	63.80	19	48,954	0.04%
2022/10/03	23.1	63.31	28.1	63.20	63.50	-5	48,972	-0.01%
2022/09/30	5	58.46	34.1	59.56	61.50	-29.1	49,276	-0.06%
2022/09/29	11.1	61.02	15	61.49	59.90	-3.9	49,257	-0.01%
2022/09/28	13.1	61.04	5	60.76	60.30	8.1	49,185	0.02%
2022/09/27	14.3	62.87	27.1	63.13	63.80	-12.8	49,868	-0.03%
2022/09/26	19.1	64.26	20	62.75	61.60	-1	50,080	0.00%
2022/09/23	9	67.74	18	68.04	67.40	-9	50,087	-0.02%
2022/09/22	31.2	67.06	9	66.34	66.50	22.2	50,980	0.04%
2022/09/21	32.1	68.71	28	69.16	68.90	4.1	52,291	0.01%
2022/09/20	13.1	69.18	12	69.47	68.50	1.1	53,657	0.00%
2022/09/19	61.1	70.20	16	69.07	68.00	45.1	54,545	0.08%
2022/09/16	12	71.45	21	72.58	73.50	-9	55,737	-0.02%
2022/09/15	29	72.72	19.1	73.13	72.60	10	57,078	0.02%
2022/09/14	18	71.42	28	70.28	71.80	-10	58,063	-0.02%
2022/09/13	29	71.48	24	71.39	71.10	5	58,936	0.01%
2022/09/12	26	70.79	31	71.09	71.00	-5	60,447	-0.01%
2022/09/08	12.2	68.25	6	67.90	67.80	6.2	60,618	0.01%
2022/09/07	19.1	69.13	21	69.36	69.60	-1.9	60,925	0.00%
2022/09/06	19.1	70.91	19	70.92	70.60	0.1	60,618	0.00%
2022/09/05	35	70.76	37.1	71.04	70.80	-2.1	60,842	0.00%
2022/09/02	57.2	72.89	38	72.76	71.10	19.2	60,915	0.03%
2022/09/01	15.1	77.33	1	77.30	76.80	14.1	59,901	0.02%
2022/08/31	10.2	77.45	10	77.35	78.90	0.2	60,664	0.00%
2022/08/30	10	78.95	4.2	78.95	78.90	5.9	61,022	0.01%
2022/08/29	11.3	78.97	6	79.28	79.60	5.2	60,912	0.01%
2022/08/26	5.1	83.72	5	83.94	83.40	0.1	60,860	0.00%
2022/08/25	3.1	82.82	5	83.64	83.40	-1.9	60,824	0.00%
2022/08/24	10.1	82.94	6	82.07	82.10	4.1	61,032	0.01%
2022/08/23	8.1	83.30	8	83.13	83.00	0.1	61,445	0.00%
2022/08/22	8.1	84.04	9	83.81	83.60	-0.9	61,908	0.00%
2022/08/19	6.5	86.75	5	86.62	86.40	1.5	62,006	0.00%
2022/08/18	2	86.60	302	86.43	86.50	-300	62,392	-0.48%	大賣/鉅額交易
2022/08/17	11	86.83	8	86.79	86.40	3	62,883	0.00%
2022/08/16	14.1	86.14	46.7	86.54	86.00	-32.6	63,549	-0.05%
2022/08/15	38.1	87.94	12.5	87.59	87.50	25.6	65,024	0.04%
2022/08/12	2	91.25	12.4	91.23	91.10	-10.4	64,330	-0.02%
2022/08/11	20.1	92.12	37.2	91.85	91.00	-17.1	64,799	-0.03%
2022/08/10	38.2	92.41	37.1	92.02	91.10	1.1	64,739	0.00%
2022/08/09	35	92.31	32.2	92.12	93.30	2.9	64,922	0.00%
2022/08/08	38	90.33	42.9	90.21	91.10	-4.9	65,189	-0.01%
2022/08/05	14.4	89.66	22.3	89.75	90.50	-7.9	64,822	-0.01%
2022/08/04	8	86.28	7	87.21	87.50	1	64,639	0.00%
2022/08/03	10	87.58	4	87.60	87.00	6	64,774	0.01%
2022/08/02	22.1	87.47	56	87.31	87.50	-33.9	65,237	-0.05%
2022/08/01	20	89.66	11.1	89.86	90.00	8.9	65,706	0.01%
2022/07/29	14	89.39	34	89.72	89.60	-20	66,156	-0.03%
2022/07/28	14	86.71	9	87.66	86.50	5	66,003	0.01%
2022/07/27	5	87.54	6	87.77	88.20	-1	66,676	0.00%
2022/07/26	15	87.15	21.1	86.08	86.70	-6.1	66,726	-0.01%
2022/07/25	14	87.04	5	87.34	86.90	9	67,735	0.01%
2022/07/22	19	89.18	20	89.22	89.50	-1	67,498	0.00%
2022/07/21	16	87.60	45	88.16	88.30	-29	67,386	-0.04%
2022/07/20	29	87.71	24	87.65	86.60	5	67,091	0.01%
2022/07/19	17	87.36	40	87.68	87.80	-23	67,290	-0.03%
2022/07/18	39	86.26	23	85.93	85.60	16	67,138	0.02%
2022/07/15	35	86.31	8	86.48	86.00	27	67,442	0.04%
2022/07/14	18.2	86.44	25.2	86.19	87.50	-7	67,226	-0.01%
2022/07/13	13.2	84.77	20	85.18	83.90	-6.9	66,766	-0.01%
2022/07/12	46	83.60	31.2	82.68	82.10	14.8	66,490	0.02%
2022/07/11	25	87.54	35.7	87.89	88.20	-10.7	65,798	-0.02%
2022/07/08	28.3	86.22	27	86.22	86.50	1.3	65,521	0.00%
2022/07/07	5	81.90	7	82.09	83.20	-2	64,780	0.00%
2022/07/06	11.1	81.77	20.7	81.40	80.30	-9.6	64,637	-0.01%
2022/07/05	41.2	81.30	63	79.81	82.10	-21.8	64,396	-0.03%
2022/07/04	14.1	78.32	14	78.27	78.20	0.1	63,460	0.00%
2022/07/01	15.5	81.54	18	79.86	77.80	-2.5	63,137	0.00%
2022/06/30	24.1	82.50	37.2	82.85	82.30	-13.1	62,173	-0.02%
2022/06/29	63.1	87.83	31.4	86.56	85.50	31.6	61,324	0.05%
2022/06/28	48.3	89.28	59.9	88.71	91.70	-11.5	59,592	-0.02%
2022/06/27	17	85.82	31.5	85.72	86.10	-14.5	57,684	-0.03%
2022/06/24	41.2	99.39	17	99.37	98.30	24.2	56,688	0.04%
2022/06/23	25.2	98.73	9	98.92	96.20	16.2	55,115	0.03%
2022/06/22	46	105.72	24	103.83	101.00	22	54,660	0.04%
2022/06/21	29.6	109.76	22	110.34	109.50	7.6	53,484	0.01%
2022/06/20	52	112.52	37	112.32	111.50	15	52,638	0.03%
2022/06/17	18	117.36	108.3	117.98	119.50	-90.3	51,241	-0.18%	大賣/
2022/06/16	40.6	119.84	10	120.05	117.00	30.6	51,178	0.06%
2022/06/15	15.1	123.53	8	123.31	122.00	7.1	51,700	0.01%
2022/06/14	14	121.14	10.1	122.12	123.50	3.9	54,011	0.01%
2022/06/13	14.8	121.40	7	122.29	120.50	7.8	58,139	0.01%
2022/06/10	11	125.64	12	125.67	126.00	-1	62,125	0.00%
2022/06/09	129	126.55	10	126.85	126.50	119	64,603	0.18%	大買/鉅額交易
2022/06/08	15	129.07	38	129.54	130.00	-23	64,840	-0.04%
2022/06/07	3	126.83	5	127.20	127.00	-2	65,936	0.00%
2022/06/06	17	127.09	16	127.72	126.50	1	68,012	0.00%
2022/06/02	7	126.50	5.1	126.49	126.50	1.9	70,608	0.00%
2022/06/01	7.1	125.93	20	126.20	126.00	-12.9	74,008	-0.02%
2022/05/31	124.6	124.60	6	125.00	124.50	118.6	78,382	0.15%	大買/鉅額交易
2022/05/30	217	127.51	19	127.05	127.00	198	79,315	0.25%	大買/鉅額交易
2022/05/27	7	127.57	7	127.50	128.00	0	79,731	0.00%
2022/05/26	5.1	127.26	16	125.91	125.50	-10.9	80,643	-0.01%
2022/05/25	16	126.53	20	127.38	127.00	-4	81,062	0.00%
2022/05/24	26	127.12	25	126.06	125.00	1	81,523	0.00%
2022/05/23	38	125.11	71.1	125.42	127.00	-33.1	81,311	-0.04%
2022/05/20	42	117.63	37	118.01	117.50	5	80,820	0.01%
2022/05/19	15.4	113.80	20	114.18	115.00	-4.6	81,893	-0.01%
2022/05/18	5	117.70	3	117.67	117.50	2	82,686	0.00%
2022/05/17	19.3	116.95	416.5	117.77	116.50	-397.2	82,835	-0.48%	大賣/鉅額交易
2022/05/16	27	119.65	11.9	119.56	119.00	15.1	82,318	0.02%
2022/05/13	118.9	123.97	15	123.50	123.50	103.9	81,633	0.13%	大買/鉅額交易
2022/05/12	20	123.63	11	121.32	121.00	9	82,357	0.01%
2022/05/11	22	125.20	9	124.83	124.00	13	82,420	0.02%
2022/05/10	10	125.25	70	127.84	127.50	-60	82,463	-0.07%
2022/05/09	127	126.65	25	127.46	126.00	102	82,564	0.12%	大買/鉅額交易
2022/05/06	21	128.86	42	128.36	130.50	-21	83,956	-0.03%
2022/05/05	61	130.80	27	130.33	130.00	34	84,000	0.04%
2022/05/04	23.5	130.18	171	129.26	130.00	-147.5	83,662	-0.18%	大賣/鉅額交易
2022/05/03	25	125.78	19	125.97	126.50	6	83,182	0.01%
2022/04/29	8.2	125.82	140	125.79	126.00	-131.8	83,396	-0.16%	大賣/鉅額交易
2022/04/28	13	121.65	7	121.64	120.50	6	83,043	0.01%
2022/04/27	25	120.18	18	119.50	121.00	7	83,084	0.01%
2022/04/26	10.1	121.75	6	121.83	121.00	4.1	83,162	0.00%
2022/04/25	182.1	121.69	11.2	122.10	121.50	171	83,168	0.21%	大買/鉅額交易
2022/04/22	40	125.59	124	127.28	126.50	-84	82,614	-0.10%	大賣/
2022/04/21	9	125.83	13	125.85	125.00	-4	82,619	0.00%
2022/04/20	1	123.50	8	123.94	123.50	-7	82,611	-0.01%
2022/04/19	3	123.00	13	123.73	123.00	-10	82,899	-0.01%
2022/04/18	9.1	122.22	9	121.17	121.00	0.1	83,044	0.00%
2022/04/15	7	123.14	30	123.82	124.00	-23	83,260	-0.03%
2022/04/14	131	122.85	16	123.31	122.00	115	83,333	0.14%	大買/鉅額交易
2022/04/13	16	123.47	124	124.33	124.50	-108	83,224	-0.13%	大賣/鉅額交易
2022/04/12	15	120.50	7	120.14	120.00	8	83,001	0.01%
2022/04/11	127	122.67	5	122.10	121.50	122	82,677	0.15%	大買/鉅額交易
2022/04/08	9.3	123.61	25	123.14	124.00	-15.7	83,699	-0.02%
2022/04/07	18.3	120.90	11	119.00	119.00	7.3	84,236	0.01%
2022/04/06	12.1	123.71	8	123.56	123.50	4.1	83,973	0.00%
2022/04/01	5.1	126.20	111	126.88	126.50	-105.9	84,317	-0.13%	大賣/鉅額交易
2022/03/31	15	123.97	15	124.47	124.50	0	83,818	0.00%
2022/03/30	23	124.35	26	124.02	124.00	-3	83,671	0.00%
2022/03/29	9	124.00	18	124.44	123.50	-9	83,578	-0.01%
2022/03/28	14	121.36	24	119.54	122.50	-10	83,389	-0.01%
2022/03/25	35	123.43	11	123.61	122.00	24	83,417	0.03%
2022/03/24	26	128.75	4	128.25	128.00	22	82,453	0.03%
2022/03/23	9	131.22	14	130.79	130.50	-5	82,569	-0.01%
2022/03/22	7	130.50	8	130.75	129.50	-1	82,630	0.00%
2022/03/21	50	130.89	42	130.21	131.50	8	83,027	0.01%
2022/03/18	72	130.03	51.2	130.59	130.00	20.8	83,743	0.02%
2022/03/17	85.3	131.35	119.2	129.24	133.00	-33.9	83,304	-0.04%	大賣/
2022/03/16	124.2	129.39	99.5	130.25	127.00	24.7	81,632	0.03%	大買/
2022/03/15	126.5	132.47	93.4	133.11	130.00	33.1	77,870	0.04%	大買/
2022/03/14	93.3	130.90	79	130.93	132.50	14.3	75,063	0.02%
2022/03/11	134	125.15	27	125.26	125.50	107	74,144	0.14%	大買/鉅額交易
2022/03/10	91.2	127.04	92	126.95	124.00	-0.8	74,720	0.00%
2022/03/09	67	121.93	93	123.00	125.50	-26	74,426	-0.03%
2022/03/08	55	120.71	68	121.44	118.00	-13	75,309	-0.02%
2022/03/07	127	129.71	128	130.51	125.50	-1	73,027	0.00%	大買/大賣/
2022/03/04	115	132.36	102.2	132.30	133.00	12.8	70,755	0.02%	大買/大賣/
2022/03/03	27	124.11	44.2	123.67	125.00	-17.2	67,329	-0.03%
2022/03/02	15	120.80	15	120.90	120.50	0	67,365	0.00%
2022/03/01	78	118.74	58	119.43	120.50	20	67,492	0.03%
2022/02/25	7	115.43	14	116.11	115.50	-7	66,518	-0.01%
2022/02/24	24	112.56	43	113.16	112.50	-19	66,509	-0.03%
2022/02/23	76	116.08	57	116.36	116.00	19	66,667	0.03%
2022/02/22	29	113.74	25	114.40	113.50	4	66,784	0.01%
2022/02/21	82.2	119.05	69.6	119.50	119.50	12.7	66,056	0.02%
2022/02/18	23	115.26	47.2	114.94	116.50	-24.2	65,633	-0.04%
2022/02/17	10	113.50	16	113.19	112.00	-6	65,389	-0.01%
2022/02/16	111.1	113.00	108	112.53	112.50	3.1	65,849	0.00%	大買/大賣/
2022/02/15	7	111.50	9	111.22	111.00	-2	67,216	0.00%
2022/02/14	35.5	113.45	32	112.09	110.50	3.5	69,698	0.01%
2022/02/11	15	113.87	9	113.11	112.00	6	70,922	0.01%
2022/02/10	8	113.31	10	113.40	114.00	-2	73,391	0.00%
2022/02/09	238	111.74	240.5	112.38	112.00	-2.5	75,972	0.00%	大買/大賣/
2022/02/08	59	112.86	47	112.87	112.50	12	76,404	0.02%
2022/02/07	32.3	106.11	43	105.07	108.00	-10.7	75,977	-0.01%
2022/01/26	21	98.70	26	98.83	98.60	-5	77,797	-0.01%
2022/01/25	15	97.39	14.1	96.68	95.10	0.9	78,903	0.00%
2022/01/24	21	98.44	49	99.06	99.90	-28	79,863	-0.04%
2022/01/21	17.4	100.92	13.2	99.59	99.00	4.3	81,531	0.01%
2022/01/20	56	104.55	61	104.90	104.00	-5	81,873	-0.01%
2022/01/19	8.1	104.56	7.1	104.56	104.00	1	82,182	0.00%
2022/01/18	8	106.06	11	106.86	106.50	-3	82,578	0.00%
2022/01/17	5.5	105.77	5	105.70	105.50	0.5	84,025	0.00%
2022/01/14	18	105.44	18.7	104.94	107.50	-0.7	85,320	0.00%
2022/01/13	5.2	107.44	23	105.80	105.00	-17.8	85,258	-0.02%
2022/01/12	14	109.79	10	110.80	108.00	4	85,586	0.00%
2022/01/11	7	112.71	5	113.10	112.00	2	86,061	0.00%
2022/01/10	11	110.73	9	111.06	111.50	2	88,288	0.00%
2022/01/07	4.1	113.51	5	114.40	113.50	-1	88,943	0.00%
2022/01/06	8.1	114.81	4	114.63	114.50	4.1	90,871	0.00%
2022/01/05	4.1	115.50	3	115.83	115.00	1.1	92,607	0.00%
2022/01/04	7.2	114.78	7	114.86	115.50	0.2	94,435	0.00%
2022/01/03	25	115.66	23.5	115.69	114.50	1.5	95,492	0.00%
2021/12/30	20.2	121.75	11	122.27	121.00	9.2	96,085	0.01%
2021/12/29	2	125.00	76	125.47	124.50	-74	96,956	-0.08%
2021/12/28	22	125.55	17	125.47	125.00	5	99,686	0.01%
2021/12/27	1	123.00	2	122.75	122.50	-1	102,126	0.00%
2021/12/24	5	123.20	1	124.00	122.50	4	104,474	0.00%
2021/12/23	15	124.53	5	124.00	122.50	10	104,848	0.01%
2021/12/22	5	124.80	4.2	125.24	124.00	0.8	105,445	0.00%
2021/12/21	8	123.75	13.1	124.27	125.50	-5.1	106,154	0.00%
2021/12/20	17	123.53	18	123.03	122.00	-1	106,601	0.00%
2021/12/17	3	125.33	9.2	124.21	123.50	-6.2	107,404	-0.01%
2021/12/16	12	123.29	7	123.50	122.00	5	107,424	0.00%
2021/12/15	11.2	121.27	17	121.15	122.50	-5.8	107,772	-0.01%
2021/12/14	33	124.10	18	122.89	120.00	15	108,598	0.01%
2021/12/13	23	127.43	51.2	128.07	127.50	-28.2	107,638	-0.03%
2021/12/10	22.1	125.18	14	124.71	124.00	8.1	107,904	0.01%
2021/12/09	11	127.95	26	128.42	128.50	-15	108,286	-0.01%
2021/12/08	31	128.74	21.2	128.81	127.00	9.8	108,570	0.01%
2021/12/07	66	126.64	31.3	127.52	126.50	34.7	108,326	0.03%
2021/12/06	25.1	125.66	45.4	126.20	125.50	-20.3	107,348	-0.02%
2021/12/03	36.3	122.96	29	123.24	121.00	7.3	107,425	0.01%
2021/12/02	58.6	122.47	68.3	120.77	122.00	-9.6	108,920	-0.01%
2021/12/01	26	115.02	23.3	114.90	115.00	2.7	108,146	0.00%
2021/11/30	6	114.08	19.2	114.06	115.50	-13.2	109,446	-0.01%
2021/11/29	20.3	110.42	22.1	110.75	110.00	-1.8	110,108	0.00%
2021/11/26	40.1	110.97	20	109.85	108.50	20.1	111,251	0.02%
2021/11/25	38	114.63	27	114.50	114.50	11	111,468	0.01%
2021/11/24	7.1	111.14	10.5	111.19	111.00	-3.5	111,235	0.00%
2021/11/23	22	111.32	21	112.24	111.00	1	112,812	0.00%
2021/11/22	14	110.75	32.5	111.05	110.50	-18.5	114,198	-0.02%
2021/11/19	9	108.78	7	110.21	107.50	2	114,975	0.00%
2021/11/18	8	110.06	13	109.88	109.50	-5	117,677	0.00%
2021/11/17	9	108.72	5	108.30	107.50	4	121,270	0.00%
2021/11/16	10	108.00	27	107.76	110.00	-17	123,103	-0.01%
2021/11/15	8	106.69	8	107.81	105.00	0	127,419	0.00%
2021/11/12	49	108.04	41	108.11	106.50	8	131,716	0.01%
2021/11/11	115.2	112.72	82	113.96	106.00	33.2	132,977	0.02%	大買/
2021/11/10	68.2	117.46	60.2	117.68	115.00	8	135,003	0.01%
2021/11/09	73.4	117.63	57.4	118.15	116.00	15.9	140,209	0.01%
2021/11/08	32.3	110.74	66.4	112.97	118.00	-34.1	142,061	-0.02%
2021/11/05	28.2	105.95	21.2	106.89	107.50	7	139,337	0.01%
2021/11/04	110	110.60	76.6	111.29	106.00	33.4	138,354	0.02%	大買/
2021/11/03	70	107.06	67.1	107.48	108.50	2.9	136,510	0.00%
2021/11/02	28	100.63	45.2	101.32	101.50	-17.2	134,128	-0.01%
2021/11/01	13	98.87	28.5	98.82	98.00	-15.5	132,545	-0.01%
2021/10/29	31.1	95.49	65.1	95.52	96.50	-34	131,175	-0.03%
2021/10/28	14.1	91.44	16	91.80	90.60	-2	129,241	0.00%
2021/10/27	206	89.15	205.1	89.99	89.30	0.9	128,450	0.00%	大買/大賣/
2021/10/26	318	90.74	312.2	90.41	90.40	5.8	128,539	0.00%	大買/大賣/
2021/10/25	527.4	87.69	546	88.88	89.50	-18.7	128,190	-0.01%	大買/大賣/
2021/10/22	429.3	86.29	400.1	85.20	85.10	29.2	134,285	0.02%	大買/大賣/
2021/10/21	105.5	89.71	109	89.99	89.30	-3.5	138,034	0.00%	大買/大賣/
2021/10/20	20	89.70	12.1	90.24	88.30	7.9	141,419	0.01%
2021/10/19	15.3	89.24	18.5	89.20	88.00	-3.2	147,572	0.00%
2021/10/18	110.1	87.56	104	88.32	89.00	6.1	153,817	0.00%	大買/大賣/
2021/10/15	40	92.61	24.5	92.52	92.30	15.5	158,915	0.01%
2021/10/14	41.5	91.46	63.8	91.81	92.40	-22.3	165,462	-0.01%
2021/10/13	38.3	90.57	53	91.16	88.50	-14.7	169,792	-0.01%
2021/10/12	165.4	92.11	145.3	92.82	87.40	20.2	178,274	0.01%	大買/大賣/
2021/10/08	469	97.55	462	98.10	96.80	7	182,954	0.00%	大買/大賣/
2021/10/07	537	97.46	569.3	98.29	98.50	-32.3	193,894	-0.02%	大買/大賣/
2021/10/06	74.1	95.20	57.1	94.24	92.50	17	200,591	0.01%
2021/10/05	567	94.71	611	95.86	98.20	-44	207,184	-0.02%	大買/大賣/
2021/10/04	67.6	100.21	37.1	100.81	97.20	30.5	213,430	0.01%
2021/10/01	53.4	111.08	19.9	110.61	108.00	33.5	221,206	0.02%
2021/09/30	6.1	117.89	3	119.17	119.50	3.1	228,637	0.00%
2021/09/29	30.3	117.51	21	118.62	116.50	9.3	234,860	0.00%
2021/09/28	31.1	120.16	5	120.30	119.00	26.1	235,128	0.01%
2021/09/27	19	126.79	15.5	126.52	124.50	3.5	235,404	0.00%
2021/09/24	17	126.21	47.6	125.75	126.50	-30.6	235,906	-0.01%
2021/09/23	6.5	121.65	15.3	122.78	121.50	-8.8	235,844	0.00%
2021/09/22	26.5	119.89	16.3	119.99	119.50	10.2	236,684	0.00%
2021/09/17	18.5	122.14	32.2	122.03	123.00	-13.7	237,068	-0.01%
2021/09/16	23.2	119.86	16	118.75	118.00	7.2	236,470	0.00%
2021/09/15	30.1	117.72	35	118.97	121.50	-4.9	236,838	0.00%
2021/09/14	38.4	121.61	23.5	120.69	117.50	14.9	237,316	0.01%
2021/09/13	19.5	126.71	31.3	126.58	124.50	-11.8	237,488	0.00%
2021/09/10	39.2	122.47	46	123.81	125.50	-6.9	246,873	0.00%
2021/09/09	36	121.35	16	120.44	121.50	20	257,351	0.01%
2021/09/08	39	120.14	41	120.61	122.00	-2	263,381	0.00%
2021/09/07	92	121.43	119.2	119.02	120.50	-27.2	272,442	-0.01%	大賣/
2021/09/06	49.1	116.28	46.3	116.67	113.00	2.8	276,298	0.00%
2021/09/03	89.1	121.58	38.2	121.07	120.50	50.9	281,059	0.02%
2021/09/02	23	124.07	48	124.94	126.00	-25	284,216	-0.01%
2021/09/01	86.6	128.50	51	127.10	125.00	35.6	287,620	0.01%
2021/08/31	21.1	133.36	16	133.09	133.50	5.1	289,436	0.00%
2021/08/30	15	138.00	8	138.31	136.00	7	296,177	0.00%
2021/08/27	37.1	137.51	49	137.12	137.00	-11.9	301,757	0.00%
2021/08/26	40.1	136.82	39.1	137.61	140.00	1	307,355	0.00%
2021/08/25	48	135.98	67	135.89	138.50	-19	313,162	-0.01%
2021/08/24	97.1	138.06	63.5	138.55	134.50	33.6	317,742	0.01%
2021/08/23	58	140.55	72.1	139.85	139.50	-14.1	322,119	0.00%
2021/08/20	111	128.47	142	128.84	130.50	-31	325,644	-0.01%	大買/大賣/
2021/08/19	209.6	131.56	171.5	131.71	126.50	38.1	335,133	0.01%	大買/大賣/
2021/08/18	96.4	127.59	149.4	129.36	136.50	-53	341,307	-0.02%	大賣/
2021/08/17	137.1	127.98	114	127.38	124.50	23.1	345,747	0.01%	大買/大賣/
2021/08/16	193.2	130.58	173.1	131.86	126.00	20.1	353,207	0.01%	大買/大賣/
2021/08/13	186	135.62	193.5	135.92	133.00	-7.5	356,926	0.00%	大買/大賣/
2021/08/12	90	128.24	148.1	128.86	133.50	-58.1	361,288	-0.02%	大賣/
2021/08/11	8	122.31	3	123.50	125.00	5	362,298	0.00%
2021/08/10	6	130.33	6	131.33	130.00	0	366,350	0.00%
2021/08/09	3	132.33	3	133.33	132.50	0	375,355	0.00%
2021/08/06	2	131.75	11	133.27	131.00	-9	385,819	0.00%
2021/08/05	161	126.50	3	125.75	125.50	158	394,945	0.04%	大買/鉅額交易
2021/08/04	3	129.50	12	129.88	129.00	-9	400,626	0.00%
2021/08/03	0.1	126.00	7.1	126.14	126.00	-7.1	409,286	0.00%
2021/08/02	6	116.83	16	117.00	120.00	-10	416,150	0.00%
2021/07/30	18.1	131.70	9.2	133.04	117.00	8.9	423,521	0.00%
2021/07/29	3	125.67	22	126.39	129.50	-19	430,617	0.00%
2021/07/28	398.1	116.43	1,130.1	118.39	118.00	-732	438,242	-0.17%	大買/大賣/鉅額交易
2021/07/27	219.3	127.77	115.2	126.96	122.50	104.1	443,452	0.02%	大買/大賣/鉅額交易
2021/07/26	321.3	142.25	260.1	141.17	136.00	61.2	443,188	0.01%	大買/大賣/
2021/07/23	153	142.18	182.2	143.04	145.50	-29.2	444,634	-0.01%	大買/大賣/
2021/07/22	158.6	143.00	201.5	141.21	140.50	-43	444,272	-0.01%	大買/大賣/
2021/07/21	364.6	160.03	285	157.85	153.50	79.6	443,347	0.02%	大買/大賣/
2021/07/20	451.9	178.76	365	172.10	170.50	86.9	438,485	0.02%	大買/大賣/
2021/07/19	401.4	191.68	404	191.40	188.00	-2.6	437,498	0.00%	大買/大賣/
2021/07/16	443.7	188.34	435.9	188.99	188.00	7.8	431,890	0.00%	大買/大賣/
2021/07/15	130	172.88	184.6	172.37	179.00	-54.6	421,928	-0.01%	大買/大賣/
2021/07/14	480.5	170.25	476.1	170.60	163.00	4.4	415,579	0.00%	大買/大賣/
2021/07/13	316.2	192.66	165.1	190.32	176.00	151.1	404,074	0.04%	大買/大賣/鉅額交易
2021/07/12	196.8	200.52	176.5	202.66	195.50	20.4	395,926	0.01%	大買/大賣/
2021/07/09	409.8	203.81	255.1	204.51	195.50	154.7	387,845	0.04%	大買/大賣/鉅額交易
2021/07/08	200.7	211.32	190	212.84	216.50	10.7	379,248	0.00%	大買/大賣/
2021/07/07	277.1	217.21	220.9	215.48	210.00	56.2	368,918	0.02%	大買/大賣/
2021/07/06	135.7	208.85	160.9	210.39	216.50	-25.2	359,596	-0.01%	大買/大賣/
2021/07/05	24.1	186.50	24.1	191.43	197.00	0	353,712	0.00%
2021/07/02	51.3	190.40	26	191.71	191.00	25.3	356,844	0.01%
2021/07/01	32.2	194.53	27.8	194.35	196.00	4.4	356,879	0.00%
2021/06/30	26.4	177.49	28	177.21	182.50	-1.6	356,519	0.00%
2021/06/29	44.7	165.67	18.3	168.04	166.00	26.4	356,354	0.01%
2021/06/28	12.1	164.26	103.3	164.70	166.00	-91.2	356,036	-0.03%	大賣/
2021/06/25	28.4	151.25	22.1	151.19	151.00	6.3	355,308	0.00%
2021/06/24	20.3	143.26	17.1	147.15	149.00	3.2	355,062	0.00%
2021/06/23	60.6	143.71	16	142.69	139.50	44.6	354,532	0.01%
2021/06/22	66.6	157.74	40	157.33	154.50	26.6	353,074	0.01%
2021/06/21	180	158.25	155.1	158.21	158.50	24.9	352,224	0.01%	大買/大賣/
2021/06/18	155.3	146.70	140.1	147.32	149.50	15.2	343,265	0.00%	大買/大賣/
2021/06/17	107.5	131.08	139.2	132.74	140.50	-31.7	335,123	-0.01%	大買/大賣/
2021/06/16	193.5	133.24	157	133.56	130.00	36.5	333,803	0.01%	大買/大賣/
2021/06/15	82.8	123.22	93.2	123.51	127.50	-10.4	325,696	0.00%
2021/06/11	95	115.94	199.1	116.93	116.00	-104.1	322,158	-0.03%	大賣/鉅額交易
2021/06/09	76	115.03	56	114.35	113.00	20	317,997	0.01%
2021/06/08	129	111.44	148	110.90	114.50	-19	317,367	-0.01%	大買/大賣/
2021/06/07	160.6	110.79	95	109.27	107.00	65.6	316,138	0.02%	大買/
2021/06/04	130.2	115.79	128.1	116.09	115.50	2.1	310,473	0.00%	大買/大賣/
2021/06/03	161.1	113.73	155	114.53	112.50	6.1	305,815	0.00%	大買/大賣/
2021/06/02	166.2	114.00	101.6	114.60	111.00	64.6	300,491	0.02%	大買/大賣/
2021/06/01	100.1	105.38	133.1	106.53	112.50	-33	294,111	-0.01%	大賣/
2021/05/31	208	108.64	160	109.40	102.50	48	289,013	0.02%	大買/大賣/
2021/05/28	136.4	107.57	242	106.73	108.00	-105.6	284,171	-0.04%	大買/大賣/鉅額交易
2021/05/27	456.1	102.94	316.3	101.49	103.00	139.8	282,340	0.05%	大買/大賣/鉅額交易
2021/05/26	188	95.06	285.5	94.22	98.80	-97.5	273,176	-0.04%	大買/大賣/
2021/05/25	492	89.93	244	92.84	91.00	248	264,602	0.09%	大買/大賣/鉅額交易
2021/05/24	199	95.22	162.4	94.91	93.10	36.6	258,762	0.01%	大買/大賣/
2021/05/21	108.8	88.80	171	89.11	91.80	-62.2	254,732	-0.02%	大買/大賣/
2021/05/20	311	84.14	291.5	83.96	83.50	19.5	249,501	0.01%	大買/大賣/
2021/05/19	78	78.80	116.3	78.84	80.50	-38.3	240,679	-0.02%	大賣/
2021/05/18	78	72.86	121	72.03	73.20	-43	240,357	-0.02%	大賣/
2021/05/17	127	69.23	140	70.18	66.60	-13	239,398	-0.01%	大買/大賣/
2021/05/14	232.9	75.34	197.4	74.24	74.00	35.5	231,834	0.02%	大買/大賣/
2021/05/13	215	81.58	275.1	82.17	79.20	-60.1	223,617	-0.03%	大買/大賣/
2021/05/12	157.3	89.08	46.2	90.54	87.90	111.1	219,837	0.05%	大買/鉅額交易
2021/05/11	208.5	101.73	292.2	101.87	97.60	-83.7	217,333	-0.04%	大買/大賣/
2021/05/10	163	98.16	197.1	97.82	100.50	-34.1	211,021	-0.02%	大買/大賣/
2021/05/07	269.4	87.68	171.2	87.47	91.50	98.2	205,669	0.05%	大買/大賣/
2021/05/06	170	86.52	141	86.36	84.30	29	199,980	0.01%	大買/大賣/
2021/05/05	145	83.04	174.2	83.29	87.00	-29.1	194,188	-0.02%	大買/大賣/
2021/05/04	328.2	85.29	855	81.75	80.00	-526.9	188,143	-0.28%	大買/大賣/鉅額交易
2021/05/03	65	86.79	206	85.40	87.70	-141	178,164	-0.08%	大賣/鉅額交易
2021/04/29	246	75.55	158.2	75.08	79.80	87.8	176,200	0.05%	大買/大賣/
2021/04/28	104.2	75.34	100	75.28	75.00	4.2	175,065	0.00%	大買/
2021/04/27	124	70.00	126	71.34	72.00	-2	173,347	0.00%	大買/大賣/
2021/04/26	27	65.74	64.8	65.30	66.40	-37.8	173,132	-0.02%
2021/04/23	167	59.51	203.7	58.98	60.40	-36.7	171,013	-0.02%	大買/大賣/
2021/04/22	38.2	62.21	3	63.40	59.60	35.2	164,496	0.02%
2021/04/21	3	62.13	11.4	62.33	62.70	-8.4	164,016	-0.01%
2021/04/20	3	54.97	7	54.10	57.00	-4	164,103	0.00%
2021/04/19	6	55.60	16.8	54.50	55.00	-10.8	164,405	-0.01%
2021/04/16	5	50.28	30	48.13	50.60	-25	164,100	-0.02%
2021/04/15	6	46.15	108	46.52	46.70	-102	164,510	-0.06%	大賣/鉅額交易
2021/04/14	11	41.20	18	45.77	45.50	-7	164,583	0.00%
2021/04/13	23	46.08	28	46.65	44.80	-5	164,633	0.00%
2021/04/12	7	46.13	16.5	46.05	46.10	-9.5	164,629	-0.01%
2021/04/09	108	42.14	17.6	41.77	42.75	90.4	165,508	0.05%	大買/
2021/04/08	156	46.44	77	46.38	46.20	79	166,041	0.05%	大買/
2021/04/07	48	45.09	28.1	45.64	46.35	19.9	163,315	0.01%
2021/04/06	42	43.61	22	42.43	44.15	20	167,064	0.01%
2021/04/01	33	40.07	39.1	39.46	40.15	-6.1	166,929	0.00%
2021/03/31	67	37.63	22	37.24	37.70	45	168,610	0.03%
2021/03/30	14	35.06	6	35.27	35.40	8	170,852	0.00%
2021/03/29	19	35.04	17.1	35.37	35.25	1.9	173,799	0.00%
2021/03/26	5	33.38	40.5	32.92	34.00	-35.5	177,613	-0.02%
2021/03/25	13.3	32.62	49.1	32.60	32.50	-35.8	180,526	-0.02%
2021/03/24	28	33.21	5	33.55	33.80	23	183,190	0.01%
2021/03/23	21.1	34.66	10	34.38	33.50	11.1	183,605	0.01%
2021/03/22	42	35.53	99	35.62	35.85	-57	183,839	-0.03%
2021/03/19	244	32.98	306.7	32.86	32.60	-62.7	183,461	-0.03%	大買/大賣/
2021/03/18	144	31.85	141	31.56	31.90	3	179,519	0.00%	大買/大賣/
2021/03/17	142	30.79	221.3	31.05	31.30	-79.3	178,101	-0.04%	大買/大賣/
2021/03/16	202	30.37	76	30.33	30.05	126	175,723	0.07%	大買/鉅額交易
2021/03/15	26	30.28	94.2	30.37	31.30	-68.2	173,929	-0.04%
2021/03/12	128	29.09	149.1	29.38	29.15	-21.1	171,598	-0.01%	大買/大賣/
2021/03/11	198	28.75	205	28.45	28.10	-7	167,339	0.00%	大買/大賣/
2021/03/10	41.1	27.99	96	27.95	28.00	-54.9	164,597	-0.03%
2021/03/09	69	27.29	51	27.17	27.60	18	162,088	0.01%
2021/03/08	81	26.84	86.1	26.90	26.80	-5.1	160,756	0.00%
2021/03/05	82	26.18	52	26.65	26.05	30	159,337	0.02%
2021/03/04	63	26.82	24.2	26.99	26.60	38.8	158,383	0.02%
2021/03/03	85	27.05	47	27.22	27.60	38	157,418	0.02%
2021/03/02	283.2	28.98	178	27.50	27.10	105.2	155,628	0.07%	大買/大賣/鉅額交易
2021/02/26	121	28.25	85	28.48	29.00	36	151,002	0.02%	大買/
2021/02/25	155	28.80	75	28.91	28.50	80	148,592	0.05%	大買/
2021/02/24	171	28.38	224	29.06	27.90	-53	146,173	-0.04%	大買/大賣/
2021/02/23	258	28.92	125	28.93	28.25	133	142,744	0.09%	大買/大賣/鉅額交易
2021/02/22	60	27.98	104.1	28.10	28.15	-44.1	136,924	-0.03%	大賣/
2021/02/19	90.5	25.13	35.7	25.34	25.60	54.8	134,800	0.04%
2021/02/18	238.1	25.06	559	25.10	25.55	-320.9	132,533	-0.24%	大買/大賣/鉅額交易
2021/02/17	276	22.28	73	22.72	23.65	203	127,312	0.16%	大買/鉅額交易
2021/02/05	36	21.98	51.5	21.82	21.50	-15.5	124,684	-0.01%
2021/02/04	211	21.81	236	21.55	21.95	-25	124,262	-0.02%	大買/大賣/
2021/02/03	223	21.44	200	21.79	21.60	23	123,587	0.02%	大買/大賣/
2021/02/02	52	20.11	77	20.01	20.95	-25	119,774	-0.02%
2021/02/01	96	19.34	158	19.43	19.05	-62	118,145	-0.05%	大賣/
2021/01/29	36	20.28	32	20.35	19.75	4	116,569	0.00%
2021/01/28	151	20.97	163.3	20.64	20.70	-12.3	115,488	-0.01%	大買/大賣/
2021/01/27	46	21.16	14.2	21.47	20.80	31.8	114,260	0.03%
2021/01/26	54	22.28	23	22.72	21.60	31	112,583	0.03%
2021/01/25	71	23.58	15	23.32	23.00	56	110,642	0.05%
2021/01/22	59	22.05	60	22.31	22.60	-1	108,188	0.00%
2021/01/21	23	21.09	53	21.85	20.85	-30	105,576	-0.03%
2021/01/20	75	20.62	155.1	20.79	20.20	-80.1	101,734	-0.08%	大賣/
2021/01/19	221	23.51	117	23.31	21.85	104	97,764	0.11%	大買/大賣/鉅額交易
2021/01/18	1	23.00	41	22.44	23.80	-40	93,141	-0.04%
2021/01/15	3	23.78	1	24.00	23.35	2	92,675	0.00%
2021/01/14	12	25.90	5	25.99	25.90	7	92,322	0.01%
2021/01/13	2	25.50	27	25.11	24.00	-25	91,662	-0.03%
2021/01/12	15	25.70	0	0.00	25.70	15	90,925	0.02%
2021/01/11	23	28.37	0	0.00	28.55	23	90,036	0.03%
2021/01/08	2	26.00	9	26.44	27.30	-7	89,573	-0.01%
2021/01/06	3	29.87	0	0.00	28.80	3	87,849	0.00%
2021/01/05	2	31.28	8.2	30.23	32.00	-6.2	87,095	-0.01%
2021/01/04	18	31.48	19	31.44	32.15	-1	86,404	0.00%
2020/12/31	10.1	28.16	56	28.42	29.25	-45.9	84,864	-0.05%
2020/12/30	57.1	27.50	30	26.30	27.50	27.1	83,413	0.03%
2020/12/29	189	27.76	64.3	27.25	27.90	124.7	81,779	0.15%	大買/鉅額交易
2020/12/28	67	24.55	9.4	24.80	25.40	57.6	76,844	0.07%
2020/12/25	16	22.78	25	22.93	23.10	-9	75,571	-0.01%
2020/12/24	64	20.36	192.1	20.67	21.00	-128.1	72,724	-0.18%	大賣/鉅額交易
2020/12/23	19	18.98	29	19.16	20.40	-10	69,285	-0.01%
2020/12/22	96	19.04	78	19.00	18.55	18	65,900	0.03%
2020/12/21	70	18.23	48	18.35	18.95	22	61,267	0.04%
2020/12/18	61	16.76	218	16.37	17.25	-157	57,813	-0.27%	大賣/鉅額交易
2020/12/17	113	15.61	20	15.76	15.70	93	54,615	0.17%	大買/
2020/12/16	40	15.66	276	15.54	15.85	-236	53,429	-0.44%	大賣/鉅額交易
2020/12/15	377	15.60	150.8	15.81	15.55	226.2	51,443	0.44%	大買/大賣/鉅額交易
2020/12/14	296	14.24	38	14.67	15.05	258	47,680	0.54%	大買/鉅額交易
2020/12/11	39	13.91	18	13.80	13.70	21	45,914	0.05%
2020/12/10	125	14.49	15	14.53	14.35	110	44,395	0.25%	大買/鉅額交易
2020/12/09	61	14.30	167	14.23	14.40	-106	43,318	-0.24%	大賣/鉅額交易
2020/12/08	24	13.63	761	13.97	14.05	-737	41,790	-1.76%	大賣/鉅額交易
2020/12/07	2	12.88	1	13.00	12.85	1	39,863	0.00%
2020/12/04	10	12.75	4	12.70	12.85	6	39,614	0.02%
2020/12/03	26	13.07	7	12.83	12.75	19	39,836	0.05%
2020/12/02	10	12.90	11	12.79	12.90	-1	39,983	0.00%
2020/12/01	33	13.09	6	12.90	13.05	27	39,773	0.07%
2020/11/30	624	13.40	30	13.55	13.25	594	39,186	1.52%	大買/鉅額交易
2020/11/27	13	13.53	2	13.50	13.60	11	38,799	0.03%
2020/11/26	181	13.80	2	13.50	13.55	179	39,024	0.46%	大買/鉅額交易
2020/11/25	34	13.48	329	13.37	13.60	-295	37,940	-0.78%	大賣/鉅額交易
2020/11/24	17	13.12	132	13.10	13.05	-115	36,503	-0.32%	大賣/鉅額交易
2020/11/23	13	12.93	64	12.99	13.00	-51	36,077	-0.14%
2020/11/20	25	12.72	4.7	12.66	12.80	20.3	36,061	0.06%
2020/11/19	56	12.79	0	0.00	12.75	56	35,891	0.16%
2020/11/18	120	12.95	21	13.01	13.00	99	35,285	0.28%	大買/
2020/11/17	50	12.40	52	12.53	12.50	-2	34,088	-0.01%
2020/11/16	8	12.59	6	12.58	12.50	2	33,507	0.01%
2020/11/13	7	12.64	2.2	12.41	12.50	4.8	32,987	0.01%
2020/11/12	228	12.70	37	12.60	12.35	191	32,192	0.59%	大買/鉅額交易
2020/11/11	13	12.66	12	13.45	13.55	1	31,069	0.00%
2020/11/10	184	13.83	114	14.36	13.60	70	29,680	0.24%	大買/大賣/
2020/11/09	125	14.02	44	13.81	14.10	81	27,977	0.29%	大買/
2020/11/06	20	12.70	21	12.74	12.90	-1	26,436	0.00%
2020/11/05	7	12.26	2	12.33	12.25	5	25,773	0.02%
2020/11/04	6	12.40	15	12.07	12.50	-9	25,082	-0.04%
2020/11/03	10	11.63	5	11.65	11.75	5	24,036	0.02%
2020/11/02	5	11.75	0	0.00	11.60	5	23,624	0.02%
2020/10/30	8	11.84	5	11.60	11.50	3	23,097	0.01%
2020/10/29	5	11.60	0	0.00	11.60	5	22,271	0.02%
2020/10/28	8	11.46	30	11.53	11.45	-22	21,599	-0.10%
2020/10/27	37	11.85	40	11.78	12.00	-3	20,898	-0.01%
2020/10/26	43	12.07	59	11.89	12.10	-16	19,703	-0.08%
2020/10/23	0	0.00	5	10.85	11.00	-5	17,875	-0.03%
2020/10/15	5	10.35	5	10.45	10.40	0	16,513	0.00%
2020/10/14	0	0.00	22.1	10.15	10.20	-22.1	16,227	-0.14%
2020/10/13	0	0.00	12	10.21	10.25	-12	16,135	-0.07%
2020/10/12	2	9.98	0	0.00	10.00	2	15,831	0.01%
2020/10/08	5	10.00	0	0.00	10.05	5	15,745	0.03%
2020/10/07	0	0.00	5	10.35	10.20	-5	15,616	-0.03%
2020/10/05	0	0.00	26	10.04	10.15	-26	15,248	-0.17%
2020/09/30	2	9.58	0	0.00	9.70	2	14,969	0.01%
2020/09/29	10	9.45	0	0.00	9.61	10	14,902	0.07%
2020/09/28	3	9.47	0	0.00	9.45	3	14,780	0.02%
2020/09/25	5	9.36	10	9.45	9.75	-5	14,620	-0.03%
2020/09/23	13	9.72	0	0.00	9.44	13	14,123	0.09%
2020/09/22	0	0.00	3	10.05	9.97	-3	13,868	-0.02%
2020/09/21	2	9.88	0	0.00	9.88	2	13,649	0.01%
2020/09/18	12	9.91	0	0.00	9.88	12	13,530	0.09%
2020/09/17	3	9.91	0	0.00	9.91	3	13,429	0.02%
2020/09/16	12	9.83	0	0.00	9.81	12	13,283	0.09%
2020/09/15	1	10.10	0	0.00	10.20	1	12,987	0.01%
2020/09/14	11	10.30	0	0.00	10.10	11	12,854	0.09%
2020/09/11	14	10.46	0	0.00	10.20	14	12,460	0.11%
2020/09/10	5	11.06	0	0.00	10.95	5	11,789	0.04%
2020/09/09	4	11.30	0	0.00	11.30	4	11,470	0.03%
2020/09/08	36	11.39	5	11.65	11.25	31	11,174	0.28%
2020/09/07	13	11.93	6	12.17	11.95	7	10,524	0.07%
2020/09/03	0	0.00	1	11.10	11.05	-1	9,363	-0.01%
2020/09/02	21	10.43	10	10.93	11.00	11	8,900	0.12%
2020/09/01	5	10.70	58	10.59	10.60	-53	8,377	-0.63%
2020/08/31	50	10.10	15	9.99	10.10	35	7,563	0.46%
2020/08/28	5	9.21	10	9.39	9.21	-5	7,152	-0.07%
2020/08/27	15	9.36	4	9.36	9.36	11	6,942	0.16%
2020/08/26	4	9.29	31.5	9.54	9.61	-27.5	6,374	-0.43%
2020/08/25	2	8.10	30	8.65	8.74	-28	5,435	-0.52%
2020/08/20	5	7.54	11	8.07	7.67	-6	4,796	-0.13%
2020/08/19	3	8.40	0	0.00	8.24	3	4,517	0.07%
2020/08/18	5	8.61	5	8.29	8.43	0	4,353	0.00%
2020/08/17	5	8.42	10	8.20	8.62	-5	4,208	-0.12%
2020/08/14	0	0.00	17	8.61	8.59	-17	3,969	-0.43%
2020/08/13	0	0.00	9	8.01	7.89	-9	3,491	-0.26%
2020/08/12	12	7.36	0	0.00	7.69	12	3,270	0.37%
2020/08/11	5	7.60	12	7.79	7.81	-7	2,909	-0.24%
2020/08/10	3	6.68	11	7.07	7.10	-8	2,437	-0.33%
2020/08/06	2	6.50	0	0.00	6.38	2	2,167	0.09%
2020/07/31	0	0.00	1	6.30	6.31	-1	2,161	-0.05%
2020/06/29	0	0.00	2	6.43	6.47	-2	3,134	-0.06%
2020/06/19	0	0.00	7	6.59	6.59	-7	3,177	-0.22%
2020/06/18	7	6.50	0	0.00	6.49	7	3,187	0.22%
2020/06/15	0	0.00	2	6.41	6.42	-2	3,290	-0.06%
2020/06/12	1	6.40	0	0.00	6.42	1	3,323	0.03%
2020/06/11	0	0.00	27	6.80	6.54	-27	3,348	-0.81%
2020/06/09	0	0.00	2	6.86	6.89	-2	3,411	-0.06%
2020/06/05	8	6.84	2	6.84	6.85	6	3,400	0.18%
2020/06/04	10	6.69	0	0.00	6.65	10	3,340	0.30%
2020/06/03	2	6.61	0	0.00	6.61	2	3,330	0.06%
2020/06/01	7	6.59	0	0.00	6.59	7	3,311	0.21%
2020/05/28	1	6.63	0	0.00	6.53	1	3,287	0.03%
2020/05/26	5	6.58	0	0.00	6.61	5	3,299	0.15%
2020/05/22	2	6.73	0	0.00	6.68	2	3,282	0.06%
2020/05/21	0	0.00	2	6.87	6.83	-2	3,236	-0.06%
2020/05/19	2	6.47	0	0.00	6.45	2	3,125	0.06%
2020/05/18	0	0.00	0.7	6.32	6.36	-0.7	3,153	-0.02%
2020/05/04	10	6.59	0	0.00	6.57	10	3,036	0.33%
2020/04/30	1	6.79	0	0.00	6.77	1	2,983	0.03%
2020/04/29	1	6.77	1	6.38	6.79	0	2,847	0.00%
2020/04/28	1	6.25	2	6.05	6.25	-1	2,604	-0.04%
2020/04/21	0	0.00	2	5.49	5.40	-2	2,429	-0.08%
2020/04/15	2	5.57	0	0.00	5.47	2	2,279	0.09%
2020/04/14	10	5.41	0	0.00	5.42	10	2,146	0.47%
2020/04/08	2	5.16	0	0.00	5.24	2	2,024	0.10%
2020/04/06	0	0.00	10	5.03	5.04	-10	1,978	-0.51%
2020/03/30	0	0.00	1	5.09	5.09	-1	1,948	-0.05%
2020/03/23	0	0.00	1	4.88	4.89	-1	1,867	-0.05%
2020/03/20	1	5.07	0	0.00	5.02	1	1,848	0.05%
2020/03/19	1	4.80	0	0.00	4.73	1	1,814	0.06%
2020/03/18	1	5.12	0	0.00	4.96	1	1,726	0.06%
2020/03/13	5	5.58	3	5.68	5.68	2	1,559	0.13%
2020/03/02	0	0.00	103	6.74	6.77	-103	1,476	-6.98%	大賣/鉅額交易
2020/02/27	8	6.81	0	0.00	6.93	8	1,465	0.55%
2020/02/19	0	0.00	8	7.22	7.21	-8	1,463	-0.55%
2020/02/18	0	0.00	10	6.95	6.99	-10	1,442	-0.69%
2020/02/10	1	6.44	0	0.00	6.48	1	1,406	0.07%
2020/02/07	1	6.58	0	0.00	6.58	1	1,400	0.07%
2020/01/30	23	6.75	0	0.00	6.67	23	1,298	1.77%
2020/01/20	2	7.18	0	0.00	7.18	2	1,228	0.16%
2020/01/16	0	0.00	5	7.29	7.27	-5	1,205	-0.41%
2020/01/08	0	0.00	10	7.20	7.20	-10	1,231	-0.81%
2019/12/23	0	0.00	20	7.25	7.24	-20	1,329	-1.50%
2019/12/18	20	7.35	0	0.00	7.37	20	1,312	1.52%
2019/12/17	10	7.30	0	0.00	7.31	10	1,309	0.76%
2019/12/16	0	0.00	4	7.27	7.26	-4	1,307	-0.31%
2019/12/11	0	0.00	4	7.31	7.28	-4	1,324	-0.30%
2019/12/10	0	0.00	4	7.31	7.30	-4	1,325	-0.30%
2019/12/06	0	0.00	1	7.41	7.29	-1	1,330	-0.08%
2019/12/05	0	0.00	2	7.45	7.41	-2	1,316	-0.15%
2019/12/04	0	0.00	2	7.43	7.49	-2	1,317	-0.15%
2019/12/03	0	0.00	4	7.48	7.50	-4	1,315	-0.30%
2019/12/02	0	0.00	2	7.43	7.52	-2	1,310	-0.15%
2019/11/29	0	0.00	3	7.22	7.29	-3	1,256	-0.24%
2019/11/28	0	0.00	2	7.07	7.09	-2	1,212	-0.16%
2019/11/27	0	0.00	2	7.06	7.10	-2	1,206	-0.17%
2019/11/26	0	0.00	3	7.07	7.05	-3	1,203	-0.25%
2019/11/25	0	0.00	2	7.05	7.06	-2	1,186	-0.17%
2019/11/14	5	7.29	0	0.00	7.33	5	1,134	0.44%
2019/10/18	0	0.00	5	7.64	7.64	-5	1,669	-0.30%
2019/10/14	0	0.00	5	7.48	7.60	-5	2,088	-0.24%
2019/10/09	5	7.50	0	0.00	7.48	5	2,077	0.24%
2019/09/27	4	7.80	0	0.00	7.80	4	2,346	0.17%
2019/09/17	5	7.91	0	0.00	7.88	5	2,358	0.21%
2019/09/10	0	0.00	10	8.00	8.01	-10	2,398	-0.42%
2019/09/06	0	0.00	4	8.02	8.03	-4	2,443	-0.16%
2019/08/21	10	7.93	0	0.00	8.00	10	2,453	0.41%
2019/08/16	0	0.00	13.6	7.98	8.10	-13.6	2,397	-0.57%
2019/08/13	5	8.20	5	8.20	8.17	0	2,333	0.00%
2019/08/12	5	8.46	0	0.00	8.43	5	2,369	0.21%
2019/07/19	0	0.00	15	9.10	9.09	-15	2,070	-0.72%
2019/07/18	15	9.03	0	0.00	9.01	15	1,940	0.77%
2019/07/10	0	0.00	10	8.42	8.45	-10	1,672	-0.60%
2019/07/08	10	8.50	0	0.00	8.45	10	1,714	0.58%
2019/05/17	5	8.00	0	0.00	7.96	5	1,875	0.27%
2019/05/16	2	8.12	0	0.00	8.12	2	1,806	0.11%
2019/05/10	3	8.50	0	0.00	8.48	3	1,754	0.17%
2019/05/09	0	0.00	12	8.60	8.52	-12	1,761	-0.68%
2019/04/22	2	9.06	0	0.00	8.93	2	1,732	0.12%
2019/04/17	0	0.00	7	8.91	8.90	-7	1,683	-0.42%
2019/04/10	0	0.00	0.3	8.60	8.68	-0.3	1,614	-0.02%
2019/04/03	0	0.00	0.1	8.59	8.64	-0.1	1,659	-0.01%
2019/03/25	5	8.73	0	0.00	8.66	5	1,799	0.28%
2019/03/13	5	8.91	0	0.00	8.92	5	2,017	0.25%
2019/03/08	5	8.96	0	0.00	8.96	5	2,188	0.23%
2019/02/25	0	0.00	8	9.09	9.12	-8	2,357	-0.34%
2019/02/21	0	0.00	10	8.95	8.95	-10	2,249	-0.44%
2019/02/20	10	8.85	0	0.00	8.85	10	2,242	0.45%
2019/01/29	0	0.00	5.7	8.93	8.98	-5.7	2,404	-0.24%
2019/01/25	0	0.00	1	8.95	8.96	-1	2,446	-0.04%
2019/01/24	0	0.00	1	8.94	8.95	-1	2,470	-0.04%
2019/01/22	0	0.00	10	8.89	8.89	-10	2,563	-0.39%
2019/01/08	0	0.00	10	8.80	8.80	-10	3,044	-0.33%
2019/01/04	10	8.62	0	0.00	8.60	10	3,150	0.32%
2019/01/02	0	0.00	10	8.96	8.81	-10	3,214	-0.31%
2018/12/27	0	0.00	4	8.76	8.75	-4	3,225	-0.12%
2018/12/26	10	8.67	0	0.00	8.66	10	3,187	0.31%
2018/12/25	2	8.74	0	0.00	8.72	2	3,179	0.06%
2018/12/22	2	9.00	0	0.00	8.99	2	3,154	0.06%
2018/12/11	0	0.00	5	8.88	8.93	-5	2,884	-0.17%
2018/12/10	5	8.61	0	0.00	8.68	5	2,871	0.17%
2018/12/06	0	0.00	10	8.84	8.82	-10	2,845	-0.35%
2018/12/05	2	9.00	0	0.00	9.00	2	2,831	0.07%
2018/12/04	10	9.00	10	9.13	9.06	0	2,838	0.00%
2018/12/03	10	8.88	0	0.00	9.00	10	2,786	0.36%
2018/11/26	0	0.00	10	8.71	8.63	-10	2,460	-0.41%
2018/11/14	10	8.23	0	0.00	8.30	10	2,425	0.41%
2018/11/13	0	0.00	7	8.26	8.27	-7	2,442	-0.29%
2018/11/08	0	0.00	5	8.40	8.47	-5	2,506	-0.20%
2018/11/07	2	8.34	8	8.32	8.36	-6	2,500	-0.24%
2018/10/31	0	0.00	0.1	8.50	8.54	-0.1	2,594	-0.01%
2018/10/26	0	0.00	2	8.30	8.35	-2	2,524	-0.08%
2018/10/22	0	0.00	10	8.92	8.90	-10	2,451	-0.41%
2018/10/19	2	8.94	1	8.71	8.72	1	2,364	0.04%
2018/10/18	0	0.00	1	8.37	8.37	-1	2,252	-0.04%
2018/10/15	0	0.00	5	7.56	7.56	-5	2,216	-0.23%
2018/10/12	10	7.44	0	0.00	7.43	10	2,212	0.45%
2018/10/11	3	7.71	0	0.00	7.58	3	2,146	0.14%
2018/10/05	3	8.35	0	0.00	8.45	3	2,080	0.14%
2018/10/01	3	8.72	0	0.00	8.71	3	2,120	0.14%
2018/09/17	2	8.74	0	0.00	8.75	2	2,391	0.08%
2018/09/04	1	8.66	0	0.00	8.68	1	2,828	0.04%
2018/08/31	0	0.00	20	8.82	8.84	-20	2,925	-0.68%
2018/08/21	0	0.00	5	8.69	8.69	-5	3,508	-0.14%
2018/08/20	0	0.00	10	8.56	8.57	-10	3,630	-0.28%
2018/08/16	1	8.35	0	0.00	8.41	1	3,620	0.03%
2018/08/13	15	8.70	0	0.00	8.62	15	3,732	0.40%
2018/08/09	0	0.00	19	9.32	9.27	-19	3,767	-0.50%
2018/08/08	0	0.00	6	9.31	9.31	-6	3,858	-0.16%
2018/07/30	0	0.00	20	9.14	9.14	-20	4,315	-0.46%
2018/07/27	10	9.20	0	0.00	9.19	10	4,328	0.23%
2018/07/25	7	9.24	0	0.00	9.23	7	4,403	0.16%
2018/07/24	0	0.00	5	9.28	9.38	-5	4,492	-0.11%
2018/07/20	0	0.00	25	9.17	9.14	-25	4,520	-0.55%
2018/07/09	0	0.00	1	8.77	8.78	-1	4,625	-0.02%
2018/06/28	5	8.85	0	0.00	8.80	5	4,563	0.11%
2018/06/27	5	9.07	15	9.16	8.98	-10	4,560	-0.22%
2018/06/26	22	9.10	5	9.25	9.22	17	4,471	0.38%
2018/06/14	0	0.00	60	9.88	9.89	-60	4,375	-1.37%
2018/06/13	70	9.88	0	0.00	9.79	70	4,379	1.60%
2018/06/12	0	0.00	20	9.72	9.88	-20	4,309	-0.46%
2018/06/07	0	0.00	10	9.48	9.66	-10	4,138	-0.24%
2018/06/04	10	9.37	0	0.00	9.42	10	4,124	0.24%
2018/06/01	1	9.47	0	0.00	9.49	1	4,042	0.02%
2018/05/31	0	0.00	10	9.50	9.49	-10	4,053	-0.25%
2018/05/30	10	9.39	0	0.00	9.42	10	4,056	0.25%
2018/05/28	0	0.00	5	9.49	9.75	-5	4,399	-0.11%
2018/05/23	0	0.00	1	9.43	9.41	-1	4,577	-0.02%
2018/05/22	21	9.41	15	9.44	9.42	6	4,581	0.13%
2018/05/18	6	9.17	0	0.00	9.17	6	4,578	0.13%
2018/05/17	21	9.35	0	0.00	9.29	21	4,805	0.44%
2018/05/16	3	9.49	0	0.00	9.50	3	4,906	0.06%
2018/05/14	27	9.58	0	0.00	9.61	27	5,161	0.52%
2018/05/09	2	10.45	0	0.00	10.35	2	4,947	0.04%
2018/05/07	0	0.00	6.8	10.51	10.40	-6.8	4,948	-0.14%
2018/04/27	1	10.00	0	0.00	10.05	1	4,992	0.02%
2018/04/26	2	10.05	0	0.00	10.05	2	5,030	0.04%
2018/04/25	0	0.00	1	10.05	10.05	-1	5,063	-0.02%
2018/04/12	0	0.00	1	10.40	10.35	-1	5,621	-0.02%
2018/04/11	0	0.00	4	10.40	10.35	-4	5,847	-0.07%
2018/03/02	2	11.13	0	0.00	11.05	2	8,747	0.02%
2018/02/27	0	0.00	10	10.35	10.40	-10	8,617	-0.12%
2018/02/22	0	0.00	20	10.28	10.15	-20	8,455	-0.24%
2018/02/21	0	0.00	1	10.00	10.15	-1	8,486	-0.01%
2018/02/12	0	0.00	1	9.80	9.82	-1	8,456	-0.01%
2018/02/09	12	9.58	0	0.00	9.80	12	8,411	0.14%
2018/02/08	3	10.20	0	0.00	10.20	3	8,147	0.04%
2018/02/07	26	10.56	0	0.00	10.55	26	8,001	0.32%
2018/02/06	7	10.87	16	10.40	10.60	-9	7,923	-0.11%
2018/02/05	2	11.40	20	11.30	11.40	-18	7,757	-0.23%
2018/01/31	0	0.00	5	11.60	11.60	-5	7,987	-0.06%
2018/01/26	0	0.00	25	11.80	11.70	-25	8,103	-0.31%
2018/01/25	40	11.70	15	11.90	11.70	25	8,245	0.30%
2018/01/24	5	11.95	0	0.00	11.90	5	8,221	0.06%
2018/01/22	0	0.00	46	11.85	11.75	-46	8,333	-0.55%
2018/01/19	2	11.85	0.1	11.80	11.80	1.9	8,295	0.02%
2018/01/17	0	0.00	2	11.90	11.90	-2	8,348	-0.02%
2018/01/11	4	12.00	0	0.00	11.90	4	8,509	0.05%
2018/01/10	6.9	12.04	2	12.05	12.00	4.9	8,512	0.06%
2018/01/09	5	12.15	1	12.20	12.20	4	8,468	0.05%
2018/01/08	1	12.35	5	12.35	12.35	-4	8,440	-0.05%
2018/01/05	4	12.45	1	12.35	12.30	3	8,333	0.04%
2018/01/04	5	12.05	1	12.20	12.15	4	8,213	0.05%
2018/01/03	7	12.15	0	0.00	12.15	7	8,162	0.09%
2018/01/02	10	12.45	14	12.29	12.40	-4	8,047	-0.05%