陽明 (2609)-土銀-花蓮券商分點個股進出

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
79.3
漲跌
▲2.2
漲幅
+2.85%
成交量
129,130張
產業
上市航運類股
3522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－土銀-花蓮券商分點個股進出

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

土銀-花蓮券商分點個股進出
土銀-花蓮券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	8.1	78.85	9	79.07	79.30	-1	49,840	0.00%
2024/11/20	36.7	77.26	73	76.90	77.10	-36.3	47,911	-0.08%
2024/11/19	10	73.66	11	74.22	74.70	-1	45,259	0.00%
2024/11/18	1.2	72.86	11.2	72.56	72.10	-10	44,245	-0.02%
2024/11/15	15.1	72.43	35	72.89	72.20	-19.9	43,790	-0.05%
2024/11/14	7	71.16	15	71.27	70.80	-8	43,333	-0.02%
2024/11/13	9	71.52	4	71.90	71.30	5	43,608	0.01%
2024/11/12	231.4	72.25	16	73.04	72.10	215.4	43,460	0.50%	大買/鉅額交易
2024/11/11	2	71.25	2	71.50	71.80	0	42,627	0.00%
2024/11/08	51	71.59	68	72.21	71.50	-17	42,920	-0.04%
2024/11/07	6	69.50	1.3	69.59	69.70	4.7	42,580	0.01%
2024/11/06	2	70.45	10	70.45	70.80	-8	42,602	-0.02%
2024/11/05	4.3	71.17	12	70.40	70.70	-7.7	42,786	-0.02%
2024/11/04	15	68.79	2	68.90	68.10	13	42,648	0.03%
2024/11/01	0	0.00	37	69.59	70.00	-37	42,594	-0.09%
2024/10/29	1	66.40	1	66.50	66.20	0	42,605	0.00%
2024/10/28	1	68.70	1	67.80	68.10	0	42,856	0.00%
2024/10/25	1	68.30	0	0.00	67.80	1	43,058	0.00%
2024/10/24	1	67.60	0	0.00	67.30	1	43,163	0.00%
2024/10/21	2	67.35	10	67.41	68.40	-8	43,713	-0.02%
2024/10/18	2	65.80	12	66.00	65.90	-10	43,601	-0.02%
2024/10/17	1	65.60	7	65.43	65.50	-6	43,452	-0.01%
2024/10/16	0	0.00	13	63.92	63.70	-13	43,457	-0.03%
2024/10/15	8	63.50	0	0.00	63.10	8	43,630	0.02%
2024/10/14	1	63.00	10	63.20	63.30	-9	44,213	-0.02%
2024/10/11	3	63.13	0	0.00	62.80	3	44,576	0.01%
2024/10/09	15.1	62.24	3	62.73	62.50	12.1	44,650	0.03%
2024/10/08	1	63.70	0	0.00	63.50	1	44,723	0.00%
2024/10/07	3	63.60	2	64.00	64.10	1	45,386	0.00%
2024/10/04	30.1	64.59	1	65.40	64.10	29.1	46,296	0.06%
2024/10/01	2	70.15	1	70.20	70.50	1	45,420	0.00%
2024/09/30	36	69.84	0	0.00	69.00	36	45,132	0.08%
2024/09/27	7	72.31	20	72.36	72.90	-13	44,635	-0.03%
2024/09/26	14	72.44	22	72.15	70.90	-8	43,684	-0.02%
2024/09/25	7	69.34	53	69.63	70.40	-46	41,313	-0.11%
2024/09/24	17	67.94	29	67.57	67.60	-12	39,564	-0.03%
2024/09/23	3	63.90	1	64.00	64.50	2	37,671	0.01%
2024/09/20	0	0.00	4	63.28	63.60	-4	38,079	-0.01%
2024/09/19	0	0.00	20	63.07	63.40	-20	38,812	-0.05%
2024/09/18	1	62.50	7	62.67	62.60	-6	39,497	-0.02%
2024/09/16	2	61.65	1	62.00	61.70	1	41,761	0.00%
2024/09/13	0	0.00	1	62.60	62.40	-1	42,555	0.00%
2024/09/12	0	0.00	2	62.10	62.00	-2	43,986	0.00%
2024/09/11	1.5	61.30	4	61.05	61.30	-2.5	44,485	-0.01%
2024/09/10	3	61.43	1	61.00	59.80	2	45,909	0.00%
2024/09/09	3	60.53	1	61.00	60.60	2	48,201	0.00%
2024/09/06	1	62.00	2	62.05	62.10	-1	50,370	0.00%
2024/09/05	6	62.10	3	62.23	61.50	3	54,137	0.01%
2024/09/04	2	59.45	4	59.78	60.70	-2	59,230	0.00%
2024/09/03	12	61.94	1	62.90	61.80	11	62,553	0.02%
2024/09/02	7	62.91	1	62.80	62.30	6	67,649	0.01%
2024/08/30	2	63.55	5	64.00	64.50	-3	71,442	0.00%
2024/08/29	4	62.60	1	62.90	62.90	3	72,503	0.00%
2024/08/27	8	62.78	2	63.15	62.70	6	80,365	0.01%
2024/08/26	1	65.50	3	64.80	64.20	-2	80,319	0.00%
2024/08/23	3	63.73	7	64.14	63.60	-4	80,354	0.00%
2024/08/22	1	63.70	3	63.90	63.70	-2	80,874	0.00%
2024/08/21	3	63.63	3	64.30	63.70	0	81,654	0.00%
2024/08/20	4	64.75	2	64.65	63.70	2	81,682	0.00%
2024/08/19	0	0.00	3	63.90	63.70	-3	81,476	0.00%
2024/08/16	17	64.04	10	64.60	63.80	7	81,622	0.01%
2024/08/15	1	63.80	23	63.44	63.80	-22	81,353	-0.03%
2024/08/14	9	61.81	4	62.53	61.60	5	80,912	0.01%
2024/08/13	12	62.70	0	0.00	61.80	12	81,032	0.01%
2024/08/12	2	61.65	38.3	63.01	63.50	-36.3	85,062	-0.04%
2024/08/09	27	60.97	12	61.66	60.80	15	87,798	0.02%
2024/08/08	15	61.75	0	0.00	61.20	15	94,830	0.02%
2024/08/07	4	62.63	15	63.03	63.60	-11	98,810	-0.01%
2024/08/06	27	62.74	3	62.83	61.10	24	104,523	0.02%
2024/08/05	7	60.30	0.1	61.00	60.00	7	106,461	0.01%
2024/08/02	20	64.77	6	65.22	64.10	14	106,869	0.01%
2024/08/01	1	64.70	15	64.34	64.60	-14	107,135	-0.01%
2024/07/31	2	62.50	8	62.73	63.40	-6	107,083	-0.01%
2024/07/30	1	60.70	16	61.12	62.30	-15	107,424	-0.01%
2024/07/29	2	60.00	2	60.80	60.00	0	108,143	0.00%
2024/07/26	0	0.00	3	59.80	60.30	-3	109,053	0.00%
2024/07/23	18	60.62	2	60.65	60.80	16	111,862	0.01%
2024/07/22	2.1	58.28	5	58.08	58.60	-2.9	114,730	0.00%
2024/07/19	3.1	60.18	2	60.30	60.20	1.1	114,172	0.00%
2024/07/18	12.1	62.09	2	62.05	61.80	10.1	114,049	0.01%
2024/07/17	3	61.83	0	0.00	61.90	3	113,909	0.00%
2024/07/16	4.1	62.92	0	0.00	62.40	4.1	114,301	0.00%
2024/07/15	1.1	62.89	1	64.00	63.10	0.1	114,770	0.00%
2024/07/12	35.2	63.86	1	64.20	64.00	34.2	114,184	0.03%
2024/07/11	3	65.20	3	65.67	65.10	0	113,780	0.00%
2024/07/10	9	65.63	0	0.00	65.10	9	113,798	0.01%
2024/07/09	24.1	65.97	1	65.20	65.20	23.1	113,470	0.02%
2024/07/08	45	67.20	1	66.50	67.50	44	112,626	0.04%
2024/07/05	10	72.67	5	73.02	72.30	5	111,216	0.00%
2024/07/04	12	74.56	0	0.00	73.80	12	110,779	0.01%
2024/07/03	3	75.37	3	76.43	74.80	0	110,428	0.00%
2024/07/02	9	73.76	0	0.00	74.10	9	109,694	0.01%
2024/07/01	5	73.84	3	75.90	73.70	2	109,279	0.00%
2024/06/28	1	74.60	2	75.10	74.60	-1	108,377	0.00%
2024/06/27	2	75.00	4	75.33	75.20	-2	107,922	0.00%
2024/06/26	2	76.30	4	75.50	75.00	-2	107,423	0.00%
2024/06/25	3	75.50	3	75.30	76.50	0	106,758	0.00%
2024/06/24	18	75.50	1	74.40	74.20	17	105,780	0.02%
2024/06/21	41	78.39	35.1	76.84	75.90	6	105,449	0.01%
2024/06/20	4	76.55	14	76.39	76.70	-10	103,009	-0.01%
2024/06/19	15	75.70	20	76.44	75.00	-5	102,277	0.00%
2024/06/18	11	74.24	4	74.05	74.10	7	100,961	0.01%
2024/06/17	20	74.65	9	74.62	73.70	11	100,571	0.01%
2024/06/14	21.1	74.33	13	74.59	75.40	8.1	99,141	0.01%
2024/06/13	16	72.71	6	73.38	72.40	10	97,069	0.01%
2024/06/12	13	70.92	57.4	73.16	70.90	-44.4	95,585	-0.05%
2024/06/11	34	78.87	23	77.42	74.70	11	92,009	0.01%
2024/06/07	41	83.30	28	83.82	82.90	13	87,019	0.01%
2024/06/06	36	82.32	29.1	82.76	83.70	6.9	83,616	0.01%
2024/06/05	13	80.65	35	80.70	80.40	-22	78,688	-0.03%
2024/06/04	5.1	74.69	5	75.64	75.70	0.1	75,295	0.00%
2024/06/03	24	74.53	29	74.95	75.90	-5	74,088	-0.01%
2024/05/31	47	75.84	41	79.76	71.50	6	71,518	0.01%
2024/05/30	9	78.38	12	77.65	78.30	-3	66,738	0.00%
2024/05/29	14.2	76.66	8	77.60	77.20	6.2	66,931	0.01%
2024/05/28	9	79.53	32	79.43	79.50	-23	66,688	-0.03%
2024/05/27	9	77.00	11	75.85	78.30	-2	66,564	0.00%
2024/05/24	2	73.20	16	73.13	73.50	-14	66,061	-0.02%
2024/05/23	2	71.50	1	72.10	71.30	1	65,927	0.00%
2024/05/22	0	0.00	8	72.55	72.00	-8	66,285	-0.01%
2024/05/21	12	70.82	1	70.50	71.40	11	67,030	0.02%
2024/05/20	1	72.40	10	71.99	72.50	-9	67,811	-0.01%
2024/05/17	19.2	72.69	8	71.96	71.00	11.2	67,821	0.02%
2024/05/16	35	72.60	95.5	72.91	74.10	-60.5	67,308	-0.09%
2024/05/15	61.5	70.32	65	71.08	71.40	-3.5	62,532	-0.01%
2024/05/14	77	71.43	108	71.55	71.30	-31	59,266	-0.05%	大賣/
2024/05/13	19	66.41	24	66.38	66.60	-5	51,583	-0.01%
2024/05/10	17	59.02	141.8	59.83	60.60	-124.8	47,517	-0.26%	大賣/鉅額交易
2024/05/09	16	54.91	204	54.72	55.10	-188	41,522	-0.45%	大賣/鉅額交易
2024/05/08	8	53.00	4	52.90	52.20	4	38,724	0.01%
2024/05/07	3	52.13	16	52.26	52.50	-13	37,648	-0.03%
2024/05/06	5	50.42	0	0.00	50.60	5	36,577	0.01%
2024/05/03	10	50.70	12	50.23	50.40	-2	36,422	-0.01%
2024/05/02	3	52.73	2	52.60	51.30	1	35,869	0.00%
2024/04/30	9	52.03	8	52.29	52.20	1	34,907	0.00%
2024/04/29	14	53.38	15	54.01	52.90	-1	34,260	0.00%
2024/04/26	1	49.80	58	50.42	51.80	-57	31,859	-0.18%
2024/04/25	1	46.75	2	46.75	47.10	-1	28,881	0.00%
2024/04/23	0	0.00	1	45.30	45.85	-1	30,084	0.00%
2024/04/22	13	46.66	14	46.93	45.60	-1	31,047	0.00%
2024/04/19	2	45.40	31	45.76	45.15	-29	31,099	-0.09%
2024/04/18	3	43.70	0	0.00	43.80	3	31,794	0.01%
2024/04/17	0	0.00	2	44.00	43.95	-2	32,544	-0.01%
2024/04/16	49.4	44.00	0	0.00	43.80	49.4	35,643	0.14%
2024/04/15	3	45.25	3.8	45.34	45.20	-0.8	38,172	0.00%
2024/04/12	0.1	45.00	1	45.30	45.20	-0.9	39,648	0.00%
2024/04/11	2	45.05	6	45.20	45.00	-4	42,860	-0.01%
2024/04/10	9.1	44.55	1	44.50	44.40	8.1	47,471	0.02%
2024/04/09	0	0.00	11	45.34	44.95	-11	49,252	-0.02%
2024/04/08	4.2	44.15	1	44.80	45.10	3.2	51,653	0.01%
2024/04/03	14.1	43.84	0	0.00	43.80	14.1	51,965	0.03%
2024/04/02	20.2	44.10	0	0.00	44.45	20.2	52,810	0.04%
2024/04/01	15.1	44.32	0	0.00	44.30	15.1	54,419	0.03%
2024/03/29	0.1	44.40	0	0.00	44.40	0.1	57,040	0.00%
2024/03/28	0.2	44.23	0	0.00	44.10	0.2	61,145	0.00%
2024/03/27	25	44.21	0	0.00	44.15	25	66,969	0.04%
2024/03/26	71.8	44.70	2	45.05	44.15	69.8	72,282	0.10%
2024/03/25	3	45.45	0	0.00	45.60	3	74,413	0.00%
2024/03/22	6.1	45.18	0	0.00	45.15	6.1	78,776	0.01%
2024/03/21	1.1	45.61	5	46.15	45.45	-3.9	82,392	0.00%
2024/03/20	5.6	45.00	0	0.00	44.95	5.6	82,759	0.01%
2024/03/19	0.1	45.40	10	45.50	45.30	-9.9	82,606	-0.01%
2024/03/18	11.1	45.11	2	45.05	45.15	9.1	82,626	0.01%
2024/03/15	28.2	45.52	3	46.62	46.50	25.2	82,622	0.03%
2024/03/14	7.1	47.80	1	47.65	47.75	6.1	81,884	0.01%
2024/03/13	0.2	48.80	0	0.00	48.70	0.2	81,628	0.00%
2024/03/12	3	48.97	4	49.00	48.95	-1	81,399	0.00%
2024/03/11	3	48.60	2	48.50	48.60	1	81,293	0.00%
2024/03/08	4.3	47.81	1	48.15	47.55	3.3	81,533	0.00%
2024/03/07	1	48.20	41	48.20	48.00	-40	81,653	-0.05%
2024/03/06	10	48.32	1	48.10	48.00	9	81,835	0.01%
2024/03/05	12	49.27	14	48.80	48.60	-2	81,797	0.00%
2024/03/04	8	48.29	1	48.05	48.90	7	81,501	0.01%
2024/03/01	9	49.07	1	49.10	49.15	8	81,079	0.01%
2024/02/29	2	49.70	0	0.00	49.85	2	80,766	0.00%
2024/02/27	13	49.03	11	49.05	48.55	2	80,194	0.00%
2024/02/26	1	48.70	2	48.80	48.70	-1	79,816	0.00%
2024/02/23	6.2	49.25	0	0.00	49.10	6.2	79,548	0.01%
2024/02/22	4	49.26	9	49.97	49.95	-5	79,046	-0.01%
2024/02/21	10	48.89	24	48.61	48.35	-14	77,991	-0.02%
2024/02/20	5.4	47.98	3	47.58	48.15	2.4	76,991	0.00%
2024/02/19	3	46.70	0	0.00	46.90	3	76,623	0.00%
2024/02/16	1.5	47.18	1	47.95	46.90	0.5	76,622	0.00%
2024/02/15	5	45.98	47	46.30	46.65	-42	76,927	-0.05%
2024/02/05	6	47.63	1	47.35	47.30	5	76,416	0.01%
2024/02/02	7	47.99	4	47.86	47.75	3	76,221	0.00%
2024/02/01	1	49.20	0	0.00	49.15	1	75,807	0.00%
2024/01/31	9	48.04	1	49.15	47.85	8	75,447	0.01%
2024/01/30	3	48.53	0	0.00	48.50	3	75,144	0.00%
2024/01/29	7	48.86	2	48.70	48.80	5	75,025	0.01%
2024/01/26	10	48.97	0	0.00	48.90	10	74,848	0.01%
2024/01/25	7	49.42	0	0.00	49.25	7	74,575	0.01%
2024/01/24	6	50.05	5	49.96	49.80	1	74,259	0.00%
2024/01/23	24	50.11	22	49.60	49.45	2	73,968	0.00%
2024/01/22	9	49.24	3	49.67	49.80	6	73,435	0.01%
2024/01/19	34	50.79	22	50.67	50.90	12	72,698	0.02%
2024/01/18	12	50.36	16	51.06	51.30	-4	72,119	-0.01%
2024/01/17	13	50.30	0	0.00	49.75	13	71,254	0.02%
2024/01/16	23	51.16	21	51.22	51.10	2	70,167	0.00%
2024/01/15	46	52.25	23	53.00	52.20	23	69,052	0.03%
2024/01/12	21.5	51.54	18	51.07	51.80	3.5	68,101	0.01%
2024/01/11	9	49.39	2	49.15	49.30	7	66,573	0.01%
2024/01/10	26.5	49.64	14	49.26	48.80	12.5	65,947	0.02%
2024/01/09	38	51.68	4	51.68	51.70	34	62,747	0.05%
2024/01/08	47.1	57.26	28	57.38	56.50	19.1	59,929	0.03%
2024/01/05	45	57.52	86.2	57.80	58.00	-41.2	58,241	-0.07%
2024/01/04	22.5	56.21	80	56.86	57.30	-57.5	54,924	-0.10%
2024/01/03	10	53.99	13	54.25	54.00	-3	50,539	-0.01%
2024/01/02	16	53.99	17	54.09	53.00	-1	48,572	0.00%
2023/12/29	2	51.45	5	51.80	51.30	-3	46,003	-0.01%
2023/12/28	7	51.93	32	51.79	51.90	-25	45,551	-0.05%
2023/12/27	8	53.24	17	53.29	52.60	-9	44,588	-0.02%
2023/12/26	11	52.52	12	52.73	52.00	-1	43,061	0.00%
2023/12/25	47	52.59	30	52.66	51.80	17	40,417	0.04%
2023/12/22	14	57.13	51	57.29	57.50	-37	36,363	-0.10%
2023/12/21	12	53.05	118.5	53.81	55.40	-106.5	30,431	-0.35%	大賣/鉅額交易
2023/12/20	15	49.57	13	50.03	50.40	2	25,050	0.01%
2023/12/19	23	49.50	58	49.19	49.30	-35	22,532	-0.16%
2023/12/18	13	46.73	39	47.69	47.85	-26	18,279	-0.14%
2023/12/15	3	43.78	16	44.19	44.25	-13	14,910	-0.09%
2023/12/14	5.2	43.10	0	0.00	42.75	5.2	14,410	0.04%
2023/12/13	4	43.39	0	0.00	43.20	4	14,666	0.03%
2023/12/12	3	44.57	7	44.77	44.00	-4	16,436	-0.02%
2023/12/11	3	44.12	2	44.50	44.00	1	16,360	0.01%
2023/12/08	9	43.80	0	0.00	44.00	9	16,264	0.06%
2023/12/07	4.1	44.15	2	44.00	43.70	2.1	16,227	0.01%
2023/12/06	0	0.00	1	44.45	44.65	-1	16,207	-0.01%
2023/12/05	0	0.00	2	44.85	44.85	-2	16,069	-0.01%
2023/12/04	9	44.86	12	44.40	45.15	-3	15,536	-0.02%
2023/12/01	7.1	42.78	9.8	42.94	43.30	-2.7	14,717	-0.02%
2023/11/30	3.1	42.06	0	0.00	42.00	3.1	14,382	0.02%
2023/11/29	0.1	42.50	0	0.00	42.55	0.1	14,303	0.00%
2023/11/28	0	0.00	3	42.55	42.65	-3	14,280	-0.02%
2023/11/27	0.1	42.00	0	0.00	42.00	0.1	14,187	0.00%
2023/11/22	0.6	41.88	1	41.60	41.55	-0.4	14,285	0.00%
2023/11/21	3.5	41.90	0	0.00	41.90	3.5	14,315	0.02%
2023/11/20	3	41.73	0	0.00	42.00	3	14,564	0.02%
2023/11/17	3.1	41.95	0	0.00	41.80	3.1	14,695	0.02%
2023/11/16	6.1	42.05	5	42.15	42.15	1.1	14,689	0.01%
2023/11/15	0.1	42.10	15	41.73	42.10	-14.9	14,752	-0.10%
2023/11/14	10.1	42.00	23	42.12	41.50	-12.9	15,292	-0.08%
2023/11/13	2.1	41.79	1	42.10	41.45	1.1	15,000	0.01%
2023/11/10	1.1	41.39	0	0.00	41.30	1.1	15,307	0.01%
2023/11/09	0.1	41.85	0	0.00	41.85	0.1	15,399	0.00%
2023/11/08	5.2	41.96	0	0.00	41.90	5.2	15,698	0.03%
2023/11/07	1.1	42.17	6	42.20	42.25	-4.9	15,767	-0.03%
2023/11/06	5.1	42.11	3	42.28	42.30	2.1	15,975	0.01%
2023/11/03	3.1	43.20	1	43.25	43.25	2.1	15,983	0.01%
2023/11/02	0.2	42.58	0	0.00	42.65	0.2	16,076	0.00%
2023/11/01	0	42.20	1	42.15	42.10	-1	16,408	-0.01%
2023/10/31	0.1	42.87	0	0.00	42.10	0.1	16,745	0.00%
2023/10/30	0	0.00	1	43.20	43.25	-1	16,865	-0.01%
2023/10/27	0	0.00	12	42.88	43.00	-12	16,907	-0.07%
2023/10/26	0	0.00	4	42.28	42.45	-4	17,389	-0.02%
2023/10/25	0.1	42.30	0	0.00	42.30	0.1	17,925	0.00%
2023/10/24	2.1	42.10	0	0.00	42.20	2.1	18,272	0.01%
2023/10/23	2.1	42.20	0	0.00	41.95	2.1	18,667	0.01%
2023/10/20	3.1	41.88	0	0.00	42.35	3.1	18,868	0.02%
2023/10/19	9	42.55	0	0.00	42.70	9	19,136	0.05%
2023/10/18	0.3	42.08	1	42.05	42.30	-0.7	19,637	0.00%
2023/10/17	1.2	42.57	0	0.00	42.25	1.2	20,006	0.01%
2023/10/16	0.2	42.03	3	41.90	42.40	-2.8	20,676	-0.01%
2023/10/13	0.3	42.84	0	0.00	42.55	0.3	21,410	0.00%
2023/10/11	15.5	42.96	0	0.00	42.55	15.5	22,300	0.07%
2023/10/06	0.1	45.00	0	0.00	45.00	0.1	23,265	0.00%
2023/10/05	2	45.15	0	0.00	44.90	2	24,382	0.01%
2023/10/04	0.1	44.55	5	44.13	44.55	-4.9	24,984	-0.02%
2023/10/03	0.3	44.15	0	0.00	44.10	0.3	25,836	0.00%
2023/10/02	1.2	44.57	0	0.00	44.45	1.2	26,366	0.00%
2023/09/28	0	46.00	4	46.28	45.45	-4	27,236	-0.01%
2023/09/27	0	0.00	1.1	45.90	45.90	-1.1	30,489	0.00%
2023/09/26	2	46.20	2	45.95	45.95	0	33,006	0.00%
2023/09/25	3.1	45.72	5	45.70	45.95	-1.9	37,459	-0.01%
2023/09/22	0.1	45.50	0	0.00	45.80	0.1	39,241	0.00%
2023/09/21	0.1	45.60	0	0.00	45.60	0.1	39,654	0.00%
2023/09/20	1	46.20	3	46.62	46.30	-2	39,877	-0.01%
2023/09/19	1.1	45.24	5	45.78	45.85	-3.9	39,695	-0.01%
2023/09/18	4	45.65	2	45.85	45.50	2	39,773	0.01%
2023/09/15	12	46.55	77.6	46.51	46.45	-65.6	39,977	-0.16%
2023/09/14	0	0.00	3	44.20	44.60	-3	38,125	-0.01%
2023/09/13	1.1	43.25	2	43.25	43.30	-1	38,034	0.00%
2023/09/12	0.1	43.10	17	42.91	43.10	-17	38,359	-0.04%
2023/09/11	1	42.50	0	0.00	42.50	1	38,623	0.00%
2023/09/08	0	0.00	1	42.95	42.65	-1	38,922	0.00%
2023/09/07	0	0.00	8	42.60	42.50	-8	39,057	-0.02%
2023/09/06	11.2	42.89	2	42.98	42.60	9.2	39,193	0.02%
2023/09/05	4.1	43.03	5	43.00	43.30	-0.9	39,357	0.00%
2023/09/04	0	0.00	3	42.70	42.90	-3	39,782	-0.01%
2023/09/01	7	42.18	5	42.46	42.10	2	39,716	0.01%
2023/08/31	1	42.75	2	42.70	42.25	-1	39,828	0.00%
2023/08/30	7	42.27	0	0.00	42.25	7	39,936	0.02%
2023/08/29	0	0.00	2	42.43	42.50	-2	40,016	0.00%
2023/08/28	2	42.00	2	41.90	42.00	0	40,157	0.00%
2023/08/25	1	42.20	5	42.25	42.05	-4	40,320	-0.01%
2023/08/24	6.3	42.27	0	0.00	41.95	6.3	40,373	0.02%
2023/08/23	5.1	43.10	2	43.73	42.95	3.1	40,250	0.01%
2023/08/22	2	43.15	1	43.35	43.30	1	40,211	0.00%
2023/08/21	2.1	43.10	4	43.30	43.10	-1.9	40,225	0.00%
2023/08/18	4	44.29	24.5	44.61	43.90	-20.5	40,110	-0.05%
2023/08/16	10.2	42.45	5	42.85	42.05	5.2	39,345	0.01%
2023/08/15	3	43.67	6	44.09	43.60	-3	39,023	-0.01%
2023/08/14	7	44.20	0	0.00	44.05	7	38,934	0.02%
2023/08/11	0	0.00	10	45.30	45.30	-10	38,727	-0.03%
2023/08/10	5.1	45.45	2	45.30	45.50	3.1	38,714	0.01%
2023/08/09	4	46.08	4	46.26	46.00	0	38,759	0.00%
2023/08/08	1.1	46.46	15	46.46	46.40	-13.9	38,698	-0.04%
2023/08/07	11	45.94	1	46.30	46.40	10	38,780	0.03%
2023/08/04	0	0.00	4	47.09	47.15	-4	38,682	-0.01%
2023/08/02	1.5	46.36	0	0.00	46.45	1.5	38,518	0.00%
2023/08/01	26	46.83	2	46.98	46.80	24	38,578	0.06%
2023/07/31	20.3	47.01	0	0.00	46.50	20.3	38,652	0.05%
2023/07/28	1.1	47.74	24.5	47.60	47.75	-23.4	38,349	-0.06%
2023/07/27	33.1	46.93	3	46.90	46.90	30.1	38,170	0.08%
2023/07/26	3	46.83	7	46.66	46.90	-4	38,213	-0.01%
2023/07/25	7	45.74	0	0.00	45.60	7	38,023	0.02%
2023/07/24	2.2	46.06	56	46.00	45.75	-53.8	38,172	-0.14%
2023/07/21	6	47.88	3	48.02	47.35	3	38,225	0.01%
2023/07/20	4	47.74	3	47.95	48.40	1	37,923	0.00%
2023/07/19	4.1	46.61	54	46.58	46.80	-49.9	37,424	-0.13%
2023/07/18	9	46.02	3	46.17	46.30	6	37,107	0.02%
2023/07/17	4.1	45.17	2	45.08	45.05	2.1	36,551	0.01%
2023/07/14	31.1	44.81	1	45.20	44.60	30.1	36,353	0.08%
2023/07/13	66.2	44.59	4	44.15	44.00	62.2	36,109	0.17%
2023/07/12	87.3	46.52	14	46.53	46.25	73.3	35,144	0.21%
2023/07/11	14.2	48.67	2	48.40	48.40	12.2	34,359	0.04%
2023/07/10	49.1	49.39	13	49.75	48.85	36.1	33,858	0.11%
2023/07/07	17.1	50.75	16	50.69	50.60	1.1	33,170	0.00%
2023/07/06	66.4	51.13	9	51.07	51.00	57.4	32,733	0.18%
2023/07/05	69.4	52.50	8	52.31	51.70	61.4	32,089	0.19%
2023/07/04	23.4	54.11	10	54.12	54.20	13.4	29,285	0.05%
2023/07/03	48	68.62	111.4	68.54	69.30	-63.4	26,890	-0.24%	大賣/
2023/06/30	13	62.65	117	61.06	63.00	-104	22,631	-0.46%	大賣/鉅額交易
2023/06/29	56	60.01	40	60.12	60.10	16	20,969	0.08%
2023/06/28	20.1	60.62	1	60.50	60.70	19.1	20,607	0.09%
2023/06/27	7.1	61.41	8	61.43	61.10	-0.9	20,361	0.00%
2023/06/26	19	61.45	1	61.40	61.10	18	20,295	0.09%
2023/06/21	15.1	61.55	0	0.00	61.50	15.1	20,189	0.07%
2023/06/20	2.1	63.31	11	63.56	63.20	-8.9	19,866	-0.04%
2023/06/19	3.1	64.19	12	63.59	63.50	-8.9	19,802	-0.05%
2023/06/16	49	64.71	49	64.22	64.80	0	19,725	0.00%
2023/06/15	5.1	63.95	4	64.20	64.10	1.1	19,599	0.01%
2023/06/14	6	64.05	4	64.13	64.30	2	19,652	0.01%
2023/06/13	2.1	62.90	2	63.15	63.20	0	20,100	0.00%
2023/06/12	1.1	62.33	6	62.42	63.00	-5	21,149	-0.02%
2023/06/09	4	62.55	2	62.60	62.90	2	22,330	0.01%
2023/06/08	0.1	62.00	5	62.54	62.60	-5	23,461	-0.02%
2023/06/07	10	61.55	3	61.63	61.70	7	26,858	0.03%
2023/06/06	0.1	61.70	0.2	61.70	61.70	-0.2	27,226	0.00%
2023/06/05	2	61.10	3	60.93	60.90	-1	27,587	0.00%
2023/06/02	1	61.40	0	0.00	61.50	1	27,811	0.00%
2023/06/01	5	60.66	10	60.70	61.40	-5	28,459	-0.02%
2023/05/31	4.2	61.17	0	0.00	60.80	4.2	29,434	0.01%
2023/05/30	3	61.47	0	0.00	61.30	3	29,898	0.01%
2023/05/29	3	62.03	7	61.87	62.00	-4	30,085	-0.01%
2023/05/26	7	61.53	21	61.40	61.30	-14	30,598	-0.05%
2023/05/25	3.1	61.24	0	0.00	61.10	3.1	31,159	0.01%
2023/05/24	0	0.00	10	61.80	61.90	-10	31,696	-0.03%
2023/05/23	2	61.80	2	61.70	61.70	0	32,291	0.00%
2023/05/22	3.1	61.77	4	62.05	62.10	-0.9	32,291	0.00%
2023/05/19	0	0.00	3	61.23	61.30	-3	32,218	-0.01%
2023/05/18	2.1	61.15	1	61.50	61.30	1.1	32,251	0.00%
2023/05/17	1.1	61.59	2	61.30	61.20	-1	32,327	0.00%
2023/05/16	5.1	61.00	0	0.00	60.90	5.1	32,444	0.02%
2023/05/15	9	60.66	8	60.56	61.20	1	32,668	0.00%
2023/05/12	2	60.35	1	60.50	60.20	1	32,769	0.00%
2023/05/11	4.1	60.38	1	61.30	60.10	3.1	32,791	0.01%
2023/05/10	2	60.75	12	60.72	61.60	-10	32,647	-0.03%
2023/05/09	37	60.53	0	0.00	60.30	37	32,509	0.11%
2023/05/08	12	60.69	2	60.80	60.50	10	32,727	0.03%
2023/05/05	4	61.08	0	0.00	61.20	4	33,125	0.01%
2023/05/04	6.1	60.88	0	0.00	60.80	6.1	33,362	0.02%
2023/05/03	9.1	60.84	32	61.18	60.70	-22.9	33,379	-0.07%
2023/05/02	7	61.59	1	62.30	61.90	6	33,340	0.02%
2023/04/28	6	62.80	2	63.15	63.10	4	33,450	0.01%
2023/04/27	26.2	61.76	1	61.80	61.70	25.2	33,449	0.08%
2023/04/26	13.1	62.60	0	0.00	62.40	13.1	33,449	0.04%
2023/04/25	16.1	64.01	5	63.94	63.70	11.1	33,282	0.03%
2023/04/24	2	64.70	7	65.00	64.70	-5	33,348	-0.01%
2023/04/21	12.6	65.07	8	65.84	64.90	4.6	33,497	0.01%
2023/04/20	7.1	67.06	6	66.63	66.40	1.1	33,407	0.00%
2023/04/19	11.1	66.07	10	66.60	66.00	1.1	33,575	0.00%
2023/04/18	14.3	66.91	0	0.00	66.40	14.3	33,590	0.04%
2023/04/17	104	67.52	3	67.57	67.70	101	33,504	0.30%	大買/鉅額交易
2023/04/14	17	66.82	10	66.86	66.80	7	33,500	0.02%
2023/04/13	1.2	65.94	4	66.38	66.30	-2.8	33,627	-0.01%
2023/04/12	2.1	66.29	10	66.42	66.40	-7.9	33,872	-0.02%
2023/04/11	58	65.97	4	65.80	65.60	54	33,885	0.16%
2023/04/10	10.1	66.25	4	65.73	65.70	6.1	34,120	0.02%
2023/04/07	6	65.02	10	65.10	65.60	-4	34,136	-0.01%
2023/04/06	11.1	64.26	0	0.00	64.00	11.1	34,381	0.03%
2023/03/31	2	64.25	5	64.38	64.30	-3	34,969	-0.01%
2023/03/30	12.1	63.42	10	63.50	63.30	2.1	37,128	0.01%
2023/03/29	12	63.85	0	0.00	63.50	12	38,375	0.03%
2023/03/28	11.1	64.23	2	64.80	64.00	9.1	39,630	0.02%
2023/03/27	0	0.00	8	63.95	64.20	-8	41,065	-0.02%
2023/03/24	7	64.20	1	64.00	64.20	6	43,592	0.01%
2023/03/23	13.1	64.13	1	64.20	64.10	12.1	43,772	0.03%
2023/03/22	8	65.45	10	65.45	65.30	-2	43,827	0.00%
2023/03/21	13.1	65.35	0	0.00	65.10	13.1	44,274	0.03%
2023/03/20	4.8	66.06	1	65.70	65.80	3.8	44,251	0.01%
2023/03/17	16	65.18	3	65.40	65.40	13	44,367	0.03%
2023/03/16	33.1	65.06	0	0.00	64.70	33.1	44,186	0.07%
2023/03/15	30.1	67.35	5	67.62	66.50	25.1	43,768	0.06%
2023/03/14	55.1	67.93	1	68.50	67.50	54.1	43,133	0.13%
2023/03/13	31.1	69.09	14	69.24	69.10	17.1	42,354	0.04%
2023/03/10	56.1	68.19	133	68.46	68.70	-76.9	41,250	-0.19%	大賣/
2023/03/09	2	67.10	2	67.00	67.00	0	38,207	0.00%
2023/03/08	12.2	66.73	2	66.20	66.30	10.2	38,303	0.03%
2023/03/07	54	67.33	1	66.80	67.40	53	38,327	0.14%
2023/03/06	19	67.21	19	67.55	67.50	0	38,351	0.00%
2023/03/03	26	65.93	43	66.42	67.10	-17	38,223	-0.04%
2023/03/02	11	65.20	27	65.41	65.60	-16	37,646	-0.04%
2023/03/01	7	64.07	6	63.75	63.80	1	37,249	0.00%
2023/02/24	11	64.42	6.7	64.85	64.60	4.3	37,154	0.01%
2023/02/23	17	63.98	17	64.18	64.30	0	36,786	0.00%
2023/02/22	0	0.00	21.6	62.98	62.60	-21.6	36,541	-0.06%
2023/02/21	16	62.01	22	61.96	62.80	-6	36,156	-0.02%
2023/02/20	1	60.30	2	60.50	60.50	-1	36,047	0.00%
2023/02/17	5	59.68	0	0.00	59.80	5	36,564	0.01%
2023/02/16	1	59.90	1	60.40	60.30	0	37,101	0.00%
2023/02/15	6	60.07	2	60.35	60.00	4	38,017	0.01%
2023/02/14	5	60.26	7	60.00	60.70	-2	38,376	-0.01%
2023/02/13	9.3	59.09	1	58.90	59.00	8.3	38,820	0.02%
2023/02/10	10	60.86	4	60.95	60.60	6	39,575	0.02%
2023/02/09	0.4	61.90	1	62.00	61.70	-0.6	39,863	0.00%
2023/02/08	5	61.82	1	61.70	61.80	4	40,532	0.01%
2023/02/07	2	61.85	0	0.00	61.70	2	40,938	0.00%
2023/02/06	38	61.75	30	61.90	61.70	8	41,610	0.02%
2023/02/03	25	64.06	6	64.38	63.60	19	41,807	0.05%
2023/02/02	6	63.28	2	63.30	63.50	4	41,682	0.01%
2023/02/01	0	0.00	5	62.50	62.40	-5	41,946	-0.01%
2023/01/31	6	61.90	10	62.29	62.50	-4	42,304	-0.01%
2023/01/30	9	61.43	0	0.00	61.30	9	42,519	0.02%
2023/01/17	2	61.90	0	0.00	62.00	2	42,507	0.00%
2023/01/16	6	61.10	41	61.34	61.10	-35	42,923	-0.08%
2023/01/13	9	61.97	1	62.20	61.90	8	42,948	0.02%
2023/01/12	15	62.27	10	62.40	62.00	5	43,652	0.01%
2023/01/11	3	63.50	4	63.85	63.20	-1	43,990	0.00%
2023/01/10	42	63.46	0	0.00	62.90	42	44,451	0.09%
2023/01/09	4	63.18	22	62.98	63.30	-18	45,826	-0.04%
2023/01/06	3	63.57	2	63.70	63.60	1	46,392	0.00%
2023/01/05	1	64.60	1	63.70	63.70	0	46,811	0.00%
2023/01/04	7	64.00	51	64.12	63.50	-44	47,306	-0.09%
2023/01/03	16	64.87	2	65.40	64.60	14	47,512	0.03%
2022/12/30	22	65.50	1	65.80	65.50	21	47,447	0.04%
2022/12/29	3	64.37	2	64.85	64.80	1	47,766	0.00%
2022/12/28	7	64.39	2	64.65	63.90	5	48,395	0.01%
2022/12/27	13	65.17	0	0.00	65.10	13	48,879	0.03%
2022/12/26	13	65.75	0	0.00	65.00	13	49,611	0.03%
2022/12/23	9	67.10	0	0.00	67.30	9	49,849	0.02%
2022/12/22	29	67.80	20.5	67.85	68.00	8.5	49,962	0.02%
2022/12/21	4	65.95	40	65.50	65.70	-36	48,536	-0.07%
2022/12/20	43	64.40	52.5	65.64	63.90	-9.5	48,045	-0.02%
2022/12/19	3	65.43	11	66.00	64.30	-8	48,056	-0.02%
2022/12/16	12	65.07	43	64.63	65.30	-31	47,130	-0.07%
2022/12/15	1	62.50	1	63.00	62.80	0	45,315	0.00%
2022/12/14	14	62.41	1	62.10	62.00	13	46,068	0.03%
2022/12/13	57	63.41	4	63.43	63.20	53	46,340	0.11%
2022/12/12	4	62.35	3	61.83	61.80	1	46,966	0.00%
2022/12/09	1	62.30	3	62.57	62.80	-2	47,494	0.00%
2022/12/08	3	60.63	0	0.00	61.00	3	47,928	0.01%
2022/12/07	22	61.00	0	0.00	60.90	22	48,316	0.05%
2022/12/06	3	63.17	1	61.50	61.70	2	48,303	0.00%
2022/12/05	11	64.52	1	64.70	63.80	10	48,689	0.02%
2022/12/02	2	64.80	0	0.00	64.80	2	49,137	0.00%
2022/12/01	1	66.10	8	67.06	65.40	-7	49,641	-0.01%
2022/11/30	0	0.00	4.5	66.00	66.10	-4.5	49,206	-0.01%
2022/11/29	3	63.47	5	64.94	65.10	-2	49,503	0.00%
2022/11/28	6	63.70	1	64.50	63.50	5	50,617	0.01%
2022/11/25	4	65.53	5	65.36	64.90	-1	50,539	0.00%
2022/11/24	1	62.60	9	63.78	64.60	-8	50,633	-0.02%
2022/11/23	0	0.00	1	62.80	62.50	-1	50,427	0.00%
2022/11/22	1	61.90	1	61.50	61.70	0	50,768	0.00%
2022/11/21	4	62.23	0	0.00	61.40	4	50,760	0.01%
2022/11/18	19	64.00	1	64.70	63.00	18	50,662	0.04%
2022/11/17	2	64.50	102	64.80	64.80	-100	50,562	-0.20%	大賣/
2022/11/16	13	64.94	6	64.42	64.60	7	50,600	0.01%
2022/11/15	2	65.70	3	65.27	65.30	-1	50,611	0.00%
2022/11/14	8	65.98	7	66.36	66.20	1	50,242	0.00%
2022/11/11	9	65.89	12.5	66.45	65.20	-3.5	49,814	-0.01%
2022/11/10	0	0.00	22	64.42	64.30	-22	49,247	-0.04%
2022/11/09	2	63.80	5	63.88	64.50	-3	49,377	-0.01%
2022/11/08	4	64.10	8.6	64.14	63.40	-4.6	49,893	-0.01%
2022/11/07	3	62.37	10	62.41	62.30	-7	49,150	-0.01%
2022/11/04	1.2	60.64	21.9	61.46	61.20	-20.7	48,969	-0.04%
2022/11/03	1.4	59.77	2	59.95	60.20	-0.6	48,969	0.00%
2022/11/02	4	60.18	9	60.62	59.80	-5	49,333	-0.01%
2022/11/01	6	59.32	2	59.95	59.10	4	49,288	0.01%
2022/10/31	1	60.40	2	60.60	60.20	-1	49,669	0.00%
2022/10/28	7.6	61.46	0	0.00	60.60	7.6	49,591	0.02%
2022/10/27	2	61.60	3	62.47	63.20	-1	49,294	0.00%
2022/10/26	3	60.67	5	61.06	61.90	-2	49,355	0.00%
2022/10/25	2	61.60	2	62.20	61.50	0	49,192	0.00%
2022/10/24	4	63.15	17	63.54	62.10	-13	49,952	-0.03%
2022/10/21	1	62.00	1	61.90	61.00	0	49,859	0.00%
2022/10/20	13	59.98	3	60.70	61.80	10	49,937	0.02%
2022/10/19	0	0.00	8.5	63.36	63.00	-8.5	49,334	-0.02%
2022/10/18	9	61.81	7	61.80	61.90	2	49,242	0.00%
2022/10/17	14	57.68	8	58.39	60.00	6	49,301	0.01%
2022/10/14	2	61.80	31.1	62.89	62.80	-29.1	48,372	-0.06%
2022/10/13	2	60.00	1	61.50	59.30	1	48,140	0.00%
2022/10/12	8	61.75	2	62.20	61.60	6	48,515	0.01%
2022/10/11	5	63.98	2	64.05	63.70	3	48,132	0.01%
2022/10/07	1	65.20	9	65.14	65.10	-8	48,274	-0.02%
2022/10/06	4	63.63	4	64.63	65.00	0	48,762	0.00%
2022/10/05	3	65.13	13	65.03	64.70	-10	48,742	-0.02%
2022/10/04	11	63.75	2	65.00	63.80	9	48,954	0.02%
2022/10/03	5	63.02	27	63.04	63.50	-22	48,972	-0.04%
2022/09/30	2	60.10	6	59.78	61.50	-4	49,276	-0.01%
2022/09/29	12	61.08	7	61.50	59.90	5	49,257	0.01%
2022/09/28	4	61.13	12	60.57	60.30	-8	49,185	-0.02%
2022/09/27	4	63.25	5	63.34	63.80	-1	49,868	0.00%
2022/09/26	5.1	64.45	37	62.84	61.60	-31.9	50,080	-0.06%
2022/09/23	8	67.71	13	68.15	67.40	-5	50,087	-0.01%
2022/09/22	7	67.10	3	67.67	66.50	4	50,980	0.01%
2022/09/21	5	68.74	7	69.14	68.90	-2	52,291	0.00%
2022/09/20	11.1	69.06	3	69.50	68.50	8.1	53,657	0.02%
2022/09/19	19	69.79	1	71.20	68.00	18	54,545	0.03%
2022/09/16	8	71.94	3	72.57	73.50	5	55,737	0.01%
2022/09/15	8	72.79	10	73.12	72.60	-2	57,078	0.00%
2022/09/14	1	69.90	12	68.96	71.80	-11	58,063	-0.02%
2022/09/13	6	71.78	2	71.50	71.10	4	58,936	0.01%
2022/09/12	13	69.78	48	71.19	71.00	-35	60,447	-0.06%
2022/09/08	6	68.13	113	68.14	67.80	-107	60,618	-0.18%	大賣/鉅額交易
2022/09/07	51	69.56	7	69.70	69.60	44	60,925	0.07%
2022/09/06	5.1	70.81	56	71.22	70.60	-51	60,618	-0.08%
2022/09/05	15	70.64	12	70.74	70.80	3	60,842	0.00%
2022/09/02	25	72.91	15	74.33	71.10	10	60,915	0.02%
2022/09/01	20	77.27	6	77.57	76.80	14	59,901	0.02%
2022/08/31	11	77.50	10	77.63	78.90	1	60,664	0.00%
2022/08/30	3	78.90	7	79.43	78.90	-4	61,022	-0.01%
2022/08/29	13	79.25	8	78.34	79.60	5	60,912	0.01%
2022/08/26	1	84.00	1	84.20	83.40	0	60,860	0.00%
2022/08/25	2	82.60	13	83.39	83.40	-11	60,824	-0.02%
2022/08/24	4	82.18	2	82.75	82.10	2	61,032	0.00%
2022/08/23	5	83.58	1	83.20	83.00	4	61,445	0.01%
2022/08/22	26	83.95	7	85.00	83.60	19	61,908	0.03%
2022/08/19	8	86.98	0	0.00	86.40	8	62,006	0.01%
2022/08/18	8	86.44	121	86.50	86.50	-113	62,392	-0.18%	大賣/鉅額交易
2022/08/17	5	86.72	1	86.40	86.40	4	62,883	0.01%
2022/08/16	11	86.52	1	86.20	86.00	10	63,549	0.02%
2022/08/15	24	88.05	8	87.73	87.50	16	65,024	0.02%
2022/08/12	11	91.11	3	91.30	91.10	8	64,330	0.01%
2022/08/11	7	92.33	2	92.50	91.00	5	64,799	0.01%
2022/08/10	14	91.34	2	92.65	91.10	12	64,739	0.02%
2022/08/09	13	92.00	19	92.82	93.30	-6	64,922	-0.01%
2022/08/08	8	90.30	8.5	90.69	91.10	-0.5	65,189	0.00%
2022/08/05	5	90.06	56.5	89.89	90.50	-51.5	64,822	-0.08%
2022/08/04	2	86.15	4	86.40	87.50	-2	64,639	0.00%
2022/08/03	8	87.54	4	87.50	87.00	4	64,774	0.01%
2022/08/02	106	87.43	1	87.60	87.50	105	65,237	0.16%	大買/鉅額交易
2022/08/01	8	89.43	10	89.81	90.00	-2	65,706	0.00%
2022/07/29	29	89.73	76	89.81	89.60	-47	66,156	-0.07%
2022/07/28	3	86.77	1	88.50	86.50	2	66,003	0.00%
2022/07/27	11	87.60	11	87.52	88.20	0	66,676	0.00%
2022/07/26	3	87.27	6	86.97	86.70	-3	66,726	0.00%
2022/07/25	10	87.18	2	86.95	86.90	8	67,735	0.01%
2022/07/22	26	89.17	5	89.34	89.50	21	67,498	0.03%
2022/07/21	3	88.33	5	88.26	88.30	-2	67,386	0.00%
2022/07/20	9	87.63	4	87.05	86.60	5	67,091	0.01%
2022/07/19	5	86.98	10	87.35	87.80	-5	67,290	-0.01%
2022/07/18	2	87.05	1	85.60	85.60	1	67,138	0.00%
2022/07/15	6	86.27	1	87.10	86.00	5	67,442	0.01%
2022/07/14	3	85.90	8	86.69	87.50	-5	67,226	-0.01%
2022/07/13	24	84.68	27	85.56	83.90	-3	66,766	0.00%
2022/07/12	11	83.38	3	83.17	82.10	8	66,490	0.01%
2022/07/11	8	87.65	7	87.83	88.20	1	65,798	0.00%
2022/07/08	10	86.35	11	86.55	86.50	-1	65,521	0.00%
2022/07/07	8	81.56	6	82.37	83.20	2	64,780	0.00%
2022/07/06	13	81.52	17	81.44	80.30	-4	64,637	-0.01%
2022/07/05	8	80.63	16	80.79	82.10	-8	64,396	-0.01%
2022/07/04	29	78.98	35	77.65	78.20	-6	63,460	-0.01%
2022/07/01	10	81.23	26	81.90	77.80	-16	63,137	-0.03%
2022/06/30	29	82.99	7	82.59	82.30	22	62,173	0.04%
2022/06/29	29	88.43	22	87.28	85.50	7	61,324	0.01%
2022/06/28	31	89.20	22.5	89.64	91.70	8.5	59,592	0.01%
2022/06/27	4	85.20	45	86.02	86.10	-41	57,684	-0.07%
2022/06/24	39	99.67	47	100.01	98.30	-8	56,688	-0.01%
2022/06/23	13.2	97.73	5	100.98	96.20	8.2	55,115	0.01%
2022/06/22	108.5	103.19	13	104.88	101.00	95.5	54,660	0.17%	大買/
2022/06/21	64.1	110.44	15	110.13	109.50	49.1	53,484	0.09%
2022/06/20	35	113.09	6	112.66	111.50	29	52,638	0.06%
2022/06/17	5.5	117.14	18	117.78	119.50	-12.5	51,241	-0.02%
2022/06/16	21	119.12	12	119.17	117.00	9	51,178	0.02%
2022/06/15	5	123.10	3	123.17	122.00	2	51,700	0.00%
2022/06/14	5	122.30	6	122.92	123.50	-1	54,011	0.00%
2022/06/13	54.2	121.85	12	120.50	120.50	42.2	58,139	0.07%
2022/06/10	24	125.04	13	125.92	126.00	11	62,125	0.02%
2022/06/09	56	126.73	19	126.82	126.50	37	64,603	0.06%
2022/06/08	14	129.29	28	129.54	130.00	-14	64,840	-0.02%
2022/06/07	0	0.00	13	127.46	127.00	-13	65,936	-0.02%
2022/06/06	10	127.65	12	128.04	126.50	-2	68,012	0.00%
2022/06/02	8	126.44	3	126.50	126.50	5	70,608	0.01%
2022/06/01	11	126.05	15	126.70	126.00	-4	74,008	-0.01%
2022/05/31	13	124.96	12	127.50	124.50	1	78,382	0.00%
2022/05/30	13	127.54	11	127.91	127.00	2	79,315	0.00%
2022/05/27	1	128.00	10	126.90	128.00	-9	79,731	-0.01%
2022/05/26	2	126.00	5	127.60	125.50	-3	80,643	0.00%
2022/05/25	12.1	126.34	7	126.36	127.00	5.1	81,062	0.01%
2022/05/24	26	127.37	13	126.58	125.00	13	81,523	0.02%
2022/05/23	16.3	122.42	64	125.33	127.00	-47.7	81,311	-0.06%
2022/05/20	10	117.15	5	117.30	117.50	5	80,820	0.01%
2022/05/19	18	112.86	7	113.71	115.00	11	81,893	0.01%
2022/05/18	3	117.50	1	117.50	117.50	2	82,686	0.00%
2022/05/17	9	117.39	7	116.57	116.50	2	82,835	0.00%
2022/05/16	37	120.07	54	119.22	119.00	-17	82,318	-0.02%
2022/05/13	3	123.67	2	123.25	123.50	1	81,633	0.00%
2022/05/12	25	121.56	1	122.00	121.00	24	82,357	0.03%
2022/05/11	3	125.50	1	124.50	124.00	2	82,420	0.00%
2022/05/10	10	124.95	12	124.71	127.50	-2	82,463	0.00%
2022/05/09	51	127.51	7	126.57	126.00	44	82,564	0.05%
2022/05/06	2	129.75	26	128.19	130.50	-24	83,956	-0.03%
2022/05/05	19	131.00	7	131.00	130.00	12	84,000	0.01%
2022/05/04	12.2	130.29	31	130.27	130.00	-18.8	83,662	-0.02%
2022/05/03	12.1	125.59	2	126.75	126.50	10.1	83,182	0.01%
2022/04/29	31.7	125.12	122	124.13	126.00	-90.3	83,396	-0.11%	大賣/
2022/04/28	20	121.20	2	120.75	120.50	18	83,043	0.02%
2022/04/27	8	119.13	8	119.31	121.00	0	83,084	0.00%
2022/04/26	19	121.76	27	121.74	121.00	-8	83,162	-0.01%
2022/04/25	80	122.58	10	122.00	121.50	70	83,168	0.08%
2022/04/22	48	124.85	13	126.73	126.50	35	82,614	0.04%
2022/04/21	14	124.96	19	126.34	125.00	-5	82,619	-0.01%
2022/04/20	11	123.91	11.1	124.23	123.50	-0.1	82,611	0.00%
2022/04/19	4	123.50	4.9	123.70	123.00	-0.9	82,899	0.00%
2022/04/18	4	121.38	8	122.38	121.00	-4	83,044	0.00%
2022/04/15	8	122.63	13	123.65	124.00	-5	83,260	-0.01%
2022/04/14	11	123.23	3	124.17	122.00	8	83,333	0.01%
2022/04/13	13	122.77	17.5	123.73	124.50	-4.5	83,224	-0.01%
2022/04/12	13	120.08	6	120.83	120.00	7	83,001	0.01%
2022/04/11	10.3	122.26	3	122.67	121.50	7.3	82,677	0.01%
2022/04/08	8	122.94	11	123.73	124.00	-3	83,699	0.00%
2022/04/07	8.1	120.74	1	121.50	119.00	7.1	84,236	0.01%
2022/04/06	9.1	123.62	5	123.50	123.50	4.1	83,973	0.00%
2022/04/01	4	125.75	28	124.66	126.50	-24	84,317	-0.03%
2022/03/31	20	124.50	9	124.72	124.50	11	83,818	0.01%
2022/03/30	7.3	124.77	1	124.50	124.00	6.3	83,671	0.01%
2022/03/29	13	123.69	5	124.50	123.50	8	83,578	0.01%
2022/03/28	65	121.39	4	120.50	122.50	61	83,389	0.07%
2022/03/25	42.2	124.43	6	122.08	122.00	36.2	83,417	0.04%
2022/03/24	20.2	128.41	9	128.83	128.00	11.2	82,453	0.01%
2022/03/23	4.1	129.88	10	131.15	130.50	-5.9	82,569	-0.01%
2022/03/22	20.7	130.11	4	130.63	129.50	16.7	82,630	0.02%
2022/03/21	20	129.78	25	131.08	131.50	-5	83,027	-0.01%
2022/03/18	32.1	129.41	17	130.38	130.00	15.1	83,743	0.02%
2022/03/17	24.1	129.72	39	132.01	133.00	-14.9	83,304	-0.02%
2022/03/16	78.1	129.94	72	133.68	127.00	6.1	81,632	0.01%
2022/03/15	77	132.44	30	132.65	130.00	47	77,870	0.06%
2022/03/14	14	129.61	67	130.87	132.50	-53	75,063	-0.07%
2022/03/11	50	124.85	22	125.70	125.50	28	74,144	0.04%
2022/03/10	45	126.51	9	126.56	124.00	36	74,720	0.05%
2022/03/09	19	122.50	30	123.27	125.50	-11	74,426	-0.01%
2022/03/08	103	122.58	28	119.80	118.00	75	75,309	0.10%	大買/
2022/03/07	97	128.63	31	132.32	125.50	66	73,027	0.09%
2022/03/04	40	130.60	162	130.96	133.00	-122	70,755	-0.17%	大賣/鉅額交易
2022/03/03	16	123.66	44	124.26	125.00	-28	67,329	-0.04%
2022/03/02	10	120.80	10	120.90	120.50	0	67,365	0.00%
2022/03/01	13	118.15	41	119.78	120.50	-28	67,492	-0.04%
2022/02/25	29	116.31	20	115.65	115.50	9	66,518	0.01%
2022/02/24	29	113.43	7	113.86	112.50	22	66,509	0.03%
2022/02/23	11	115.41	9	115.94	116.00	2	66,667	0.00%
2022/02/22	18	114.11	4	113.88	113.50	14	66,784	0.02%
2022/02/21	21	118.36	29	119.71	119.50	-8	66,056	-0.01%
2022/02/18	6	114.50	29	114.81	116.50	-23	65,633	-0.04%
2022/02/17	18	112.47	27	113.83	112.00	-9	65,389	-0.01%
2022/02/16	2	113.00	18	113.14	112.50	-16	65,849	-0.02%
2022/02/15	10	110.80	12	111.17	111.00	-2	67,216	0.00%
2022/02/14	27	112.11	35	114.80	110.50	-8	69,698	-0.01%
2022/02/11	4	112.50	16.1	113.99	112.00	-12.1	70,922	-0.02%
2022/02/10	1	113.00	4	113.50	114.00	-3	73,391	0.00%
2022/02/09	3	112.00	3	112.83	112.00	0	75,972	0.00%
2022/02/08	21	111.95	17	112.41	112.50	4	76,404	0.01%
2022/02/07	7	103.21	12	105.92	108.00	-5	75,977	-0.01%
2022/01/26	20	97.97	27	98.48	98.60	-7	77,797	-0.01%
2022/01/25	3	98.50	1	97.50	95.10	2	78,903	0.00%
2022/01/24	34	98.96	84	98.25	99.90	-50	79,863	-0.06%
2022/01/21	4.1	100.87	4	100.25	99.00	0.1	81,531	0.00%
2022/01/20	2	104.00	3	104.67	104.00	-1	81,873	0.00%
2022/01/19	8	104.94	4	105.25	104.00	4	82,182	0.00%
2022/01/18	3	105.33	6	107.00	106.50	-3	82,578	0.00%
2022/01/17	9	105.61	9	105.72	105.50	0	84,025	0.00%
2022/01/14	54	106.34	4	104.75	107.50	50	85,320	0.06%
2022/01/13	1	105.00	0	0.00	105.00	1	85,258	0.00%
2022/01/12	12	110.42	6	109.58	108.00	6	85,586	0.01%
2022/01/11	6	112.17	7	113.14	112.00	-1	86,061	0.00%
2022/01/10	7	111.79	3	111.67	111.50	4	88,288	0.00%
2022/01/07	4	112.63	0	0.00	113.50	4	88,943	0.00%
2022/01/06	0	0.00	3	114.00	114.50	-3	90,871	0.00%
2022/01/05	7	115.07	4	116.38	115.00	3	92,607	0.00%
2022/01/04	8	114.31	4	115.25	115.50	4	94,435	0.00%
2022/01/03	28	115.57	17	117.35	114.50	11	95,492	0.01%
2021/12/30	18	121.25	1	123.00	121.00	17	96,085	0.02%
2021/12/29	3	125.00	0	0.00	124.50	3	96,956	0.00%
2021/12/28	5	126.50	18.2	125.80	125.00	-13.2	99,686	-0.01%
2021/12/27	2	123.25	6	122.75	122.50	-4	102,126	0.00%
2021/12/24	46	122.60	0	0.00	122.50	46	104,474	0.04%
2021/12/23	6	124.25	4	125.63	122.50	2	104,848	0.00%
2021/12/22	15	124.80	3	125.17	124.00	12	105,445	0.01%
2021/12/21	4	125.25	8	125.00	125.50	-4	106,154	0.00%
2021/12/20	9	122.89	7	123.57	122.00	2	106,601	0.00%
2021/12/17	12	124.04	9	124.56	123.50	3	107,404	0.00%
2021/12/16	5	123.80	5	123.30	122.00	0	107,424	0.00%
2021/12/15	5	121.60	6	121.75	122.50	-1	107,772	0.00%
2021/12/14	23	122.22	60	121.24	120.00	-37	108,598	-0.03%
2021/12/13	14	127.07	25	128.22	127.50	-11	107,638	-0.01%
2021/12/10	9	124.67	6	125.67	124.00	3	107,904	0.00%
2021/12/09	15	128.17	12	126.67	128.50	3	108,286	0.00%
2021/12/08	49	129.34	49	130.02	127.00	0	108,570	0.00%
2021/12/07	37	126.97	27	126.98	126.50	10	108,326	0.01%
2021/12/06	15	125.40	16	125.66	125.50	-1	107,348	0.00%
2021/12/03	50	123.99	22.3	124.22	121.00	27.7	107,425	0.03%
2021/12/02	56.3	121.54	59	120.69	122.00	-2.7	108,920	0.00%
2021/12/01	8	115.81	9	115.17	115.00	-1	108,146	0.00%
2021/11/30	6	113.42	17.5	113.79	115.50	-11.5	109,446	-0.01%
2021/11/29	13	110.31	19	109.87	110.00	-6	110,108	-0.01%
2021/11/26	24.5	111.58	5.4	110.17	108.50	19.2	111,251	0.02%
2021/11/25	6	113.75	42	114.10	114.50	-36	111,468	-0.03%
2021/11/24	6	110.83	21	110.05	111.00	-15	111,235	-0.01%
2021/11/23	2.4	112.07	6	111.91	111.00	-3.7	112,812	0.00%
2021/11/22	4	110.25	8	110.38	110.50	-4	114,198	0.00%
2021/11/19	8	109.13	35	111.23	107.50	-27	114,975	-0.02%
2021/11/18	4	109.38	8	109.81	109.50	-4	117,677	0.00%
2021/11/17	19	108.18	6	109.00	107.50	13	121,270	0.01%
2021/11/16	11	106.41	19	107.76	110.00	-8	123,103	-0.01%
2021/11/15	8	106.88	4	108.38	105.00	4	127,419	0.00%
2021/11/12	26	107.52	21	107.95	106.50	5	131,716	0.00%
2021/11/11	39	111.83	91	110.59	106.00	-52	132,977	-0.04%
2021/11/10	36	116.43	24	117.69	115.00	12	135,003	0.01%
2021/11/09	82	117.66	65	118.12	116.00	17	140,209	0.01%
2021/11/08	187	111.28	13	113.50	118.00	174	142,061	0.12%	大買/鉅額交易
2021/11/05	32	105.05	10	106.90	107.50	22	139,337	0.02%
2021/11/04	20	111.28	80	108.31	106.00	-60	138,354	-0.04%
2021/11/03	83	107.90	18	107.64	108.50	65	136,510	0.05%
2021/11/02	66	100.84	111	100.37	101.50	-45	134,128	-0.03%	大賣/
2021/11/01	46	98.27	11	99.25	98.00	35	132,545	0.03%
2021/10/29	20	95.23	88	92.95	96.50	-68	131,175	-0.05%
2021/10/28	7	91.67	9	91.76	90.60	-2	129,241	0.00%
2021/10/27	49	89.74	3	89.67	89.30	46	128,450	0.04%
2021/10/26	37	89.91	24	91.16	90.40	13	128,539	0.01%
2021/10/25	40	89.39	20	88.00	89.50	20	128,190	0.02%
2021/10/22	16	86.52	5	86.92	85.10	11	134,285	0.01%
2021/10/21	2	90.00	8	90.23	89.30	-6	138,034	0.00%
2021/10/20	43	89.16	6	90.47	88.30	37	141,419	0.03%
2021/10/19	4	89.05	10	89.73	88.00	-6	147,572	0.00%
2021/10/18	14	85.84	21	87.34	89.00	-7	153,817	0.00%
2021/10/15	6	93.23	2	92.25	92.30	4	158,915	0.00%
2021/10/14	12	89.84	50	90.67	92.40	-38	165,462	-0.02%
2021/10/13	26	91.42	32	91.13	88.50	-6	169,792	0.00%
2021/10/12	22	90.11	65	89.46	87.40	-43	178,274	-0.02%
2021/10/08	30	96.64	43	96.59	96.80	-13	182,954	-0.01%
2021/10/07	18	98.03	17	98.35	98.50	1	193,894	0.00%
2021/10/06	24	95.57	20	94.20	92.50	4	200,591	0.00%
2021/10/05	47	96.35	25	96.86	98.20	22	207,184	0.01%
2021/10/04	17	101.26	21	100.57	97.20	-4	213,430	0.00%
2021/10/01	21	110.76	78	108.43	108.00	-57	221,206	-0.03%
2021/09/30	1	117.00	3	118.50	119.50	-2	228,637	0.00%
2021/09/29	6	117.58	1	118.00	116.50	5	234,860	0.00%
2021/09/28	3	120.00	1	119.00	119.00	2	235,128	0.00%
2021/09/27	40	127.00	5	126.10	124.50	35	235,404	0.01%
2021/09/24	20	125.83	15.3	126.30	126.50	4.7	235,906	0.00%
2021/09/23	3	121.67	4	122.50	121.50	-1	235,844	0.00%
2021/09/22	32	120.34	8	120.63	119.50	24	236,684	0.01%
2021/09/17	31	122.48	12	121.58	123.00	19	237,068	0.01%
2021/09/16	5	119.40	4	119.25	118.00	1	236,470	0.00%
2021/09/15	9	116.83	13	118.54	121.50	-4	236,838	0.00%
2021/09/14	12	119.96	29	121.34	117.50	-17	237,316	-0.01%
2021/09/13	12	125.58	7	127.50	124.50	5	237,488	0.00%
2021/09/10	8	122.13	18	123.17	125.50	-10	246,873	0.00%
2021/09/09	3	120.33	3	120.83	121.50	0	257,351	0.00%
2021/09/08	30	120.27	15	120.40	122.00	15	263,381	0.01%
2021/09/07	82	118.54	55.5	119.64	120.50	26.5	272,442	0.01%
2021/09/06	5	117.19	53	114.16	113.00	-48	276,298	-0.02%
2021/09/03	21	121.81	13	122.42	120.50	8	281,059	0.00%
2021/09/02	14	124.89	8	125.00	126.00	6	284,216	0.00%
2021/09/01	34	127.74	113	125.86	125.00	-79	287,620	-0.03%	大賣/
2021/08/31	65	133.35	30	132.48	133.50	35	289,436	0.01%
2021/08/30	24	137.27	26	138.85	136.00	-2	296,177	0.00%
2021/08/27	25	137.24	11	138.14	137.00	14	301,757	0.00%
2021/08/26	18	136.67	27	139.06	140.00	-9	307,355	0.00%
2021/08/25	16	135.16	19	136.74	138.50	-3	313,162	0.00%
2021/08/24	61	139.43	33	138.98	134.50	28	317,742	0.01%
2021/08/23	56	139.14	44	140.31	139.50	12	322,119	0.00%
2021/08/20	13	128.62	20	129.60	130.50	-7	325,644	0.00%
2021/08/19	125	131.49	22	130.50	126.50	103	335,133	0.03%	大買/鉅額交易
2021/08/18	22	129.20	64	130.52	136.50	-42	341,307	-0.01%
2021/08/17	26	126.85	8	127.94	124.50	18	345,747	0.01%
2021/08/16	65	130.45	60	132.39	126.00	5	353,207	0.00%
2021/08/13	88	135.45	83	136.51	133.00	5	356,926	0.00%
2021/08/12	79	127.77	45	126.98	133.50	34	361,288	0.01%
2021/08/11	2	122.50	0	0.00	125.00	2	362,298	0.00%
2021/08/06	3	133.00	0	0.00	131.00	3	385,819	0.00%
2021/08/04	1	129.00	2	128.75	129.00	-1	400,626	0.00%
2021/08/03	0	0.00	3	127.00	126.00	-3	409,286	0.00%
2021/08/02	0	0.00	2	111.00	120.00	-2	416,150	0.00%
2021/07/30	1	132.00	2	126.25	117.00	-1	423,521	0.00%
2021/07/29	0	0.00	1	125.50	129.50	-1	430,617	0.00%
2021/07/28	57.1	115.24	35	117.17	118.00	22.1	438,242	0.01%
2021/07/27	52	125.39	40	126.59	122.50	12	443,452	0.00%
2021/07/26	25	141.34	24	141.90	136.00	1	443,188	0.00%
2021/07/23	42	142.42	47	141.70	145.50	-5	444,634	0.00%
2021/07/22	71	141.56	25	143.52	140.50	46	444,272	0.01%
2021/07/21	65	163.06	83	162.95	153.50	-18	443,347	0.00%
2021/07/20	63	175.94	43	177.74	170.50	20	438,485	0.00%
2021/07/19	44	192.20	35	192.64	188.00	9	437,498	0.00%
2021/07/16	50	187.93	43	188.99	188.00	7	431,890	0.00%
2021/07/15	33	174.52	63	173.19	179.00	-30	421,928	-0.01%
2021/07/14	125	170.52	107	172.55	163.00	18	415,579	0.00%	大買/大賣/
2021/07/13	92	186.05	49	189.37	176.00	43	404,074	0.01%
2021/07/12	51	202.65	70	203.60	195.50	-19	395,926	0.00%
2021/07/09	96	203.53	32	208.56	195.50	64	387,845	0.02%
2021/07/08	120	209.86	137	207.00	216.50	-17	379,248	0.00%	大買/大賣/
2021/07/07	99	216.65	37	216.38	210.00	62	368,918	0.02%
2021/07/06	54	207.34	75.1	211.97	216.50	-21.1	359,596	-0.01%
2021/07/05	22	191.50	12	191.79	197.00	10	353,712	0.00%
2021/07/02	26	190.62	10	190.00	191.00	16	356,844	0.00%
2021/07/01	23	191.13	14	191.07	196.00	9	356,879	0.00%
2021/06/30	22	173.48	36	172.10	182.50	-14	356,519	0.00%
2021/06/29	28	166.59	11	167.00	166.00	17	356,354	0.00%
2021/06/28	6	165.25	34	163.19	166.00	-28	356,036	-0.01%
2021/06/25	31	149.48	9	151.61	151.00	22	355,308	0.01%
2021/06/24	19	143.26	13	146.65	149.00	6	355,062	0.00%
2021/06/23	49	141.60	79	140.39	139.50	-30	354,532	-0.01%
2021/06/22	17	159.41	11	161.09	154.50	6	353,074	0.00%
2021/06/21	113	158.93	33	158.27	158.50	80	352,224	0.02%	大買/
2021/06/18	80	147.56	52	147.99	149.50	28	343,265	0.01%
2021/06/17	34.1	131.14	38	132.08	140.50	-3.9	335,123	0.00%
2021/06/16	64	133.40	23	134.04	130.00	41	333,803	0.01%
2021/06/15	17	123.71	38.9	124.32	127.50	-21.9	325,696	-0.01%
2021/06/11	32	117.36	52	116.44	116.00	-20	322,158	-0.01%
2021/06/09	49	114.13	25	114.70	113.00	24	317,997	0.01%
2021/06/08	21	110.74	41	111.26	114.50	-20	317,367	-0.01%
2021/06/07	54	110.01	37	109.45	107.00	17	316,138	0.01%
2021/06/04	38	115.91	46	116.90	115.50	-8	310,473	0.00%
2021/06/03	36	115.11	59	115.17	112.50	-23	305,815	-0.01%
2021/06/02	72	114.65	37	114.82	111.00	35	300,491	0.01%
2021/06/01	41	105.74	72.5	107.71	112.50	-31.5	294,111	-0.01%
2021/05/31	46	108.91	33	109.85	102.50	13	289,013	0.00%
2021/05/28	47	107.84	66	109.24	108.00	-19	284,171	-0.01%
2021/05/27	60	102.23	112	102.43	103.00	-52	282,340	-0.02%	大賣/
2021/05/26	63	93.72	101	94.45	98.80	-38	273,176	-0.01%	大賣/
2021/05/25	73	92.30	106	90.29	91.00	-33	264,602	-0.01%	大賣/
2021/05/24	62	95.05	50	96.14	93.10	12	258,762	0.00%
2021/05/21	185	89.14	220	90.09	91.80	-35	254,732	-0.01%	大買/大賣/
2021/05/20	119	83.46	98	83.94	83.50	21	249,501	0.01%	大買/
2021/05/19	31	77.66	70	79.08	80.50	-39	240,679	-0.02%
2021/05/18	17	71.71	24	72.68	73.20	-7	240,357	0.00%
2021/05/17	37	69.61	173	70.10	66.60	-136	239,398	-0.06%	大賣/鉅額交易
2021/05/14	111	74.55	57	74.95	74.00	54	231,834	0.02%	大買/
2021/05/13	98	82.15	77	81.53	79.20	21	223,617	0.01%
2021/05/12	58	90.52	25	92.17	87.90	33	219,837	0.02%
2021/05/11	93	99.57	60	99.60	97.60	33	217,333	0.02%
2021/05/10	73	96.95	53.1	98.40	100.50	19.9	211,021	0.01%
2021/05/07	31	86.51	72	87.62	91.50	-41	205,669	-0.02%
2021/05/06	76	87.57	35	88.08	84.30	41	199,980	0.02%
2021/05/05	44	84.07	74	83.90	87.00	-30	194,188	-0.02%
2021/05/04	99	85.95	54	85.56	80.00	45	188,143	0.02%
2021/05/03	31	86.30	715	87.66	87.70	-684	178,164	-0.38%	大賣/鉅額交易
2021/04/29	67	74.05	55	75.35	79.80	12	176,200	0.01%
2021/04/28	76	75.14	37	75.41	75.00	39	175,065	0.02%
2021/04/27	46	70.52	44.6	71.34	72.00	1.4	173,347	0.00%
2021/04/26	16	65.25	21	65.30	66.40	-5	173,132	0.00%
2021/04/23	39	58.29	58	59.99	60.40	-19	171,013	-0.01%
2021/04/22	5	58.00	201	58.04	59.60	-196	164,496	-0.12%	大賣/鉅額交易
2021/04/21	1	62.00	1	62.70	62.70	0	164,016	0.00%
2021/04/20	0	0.00	6.6	54.68	57.00	-6.6	164,103	0.00%
2021/04/19	1	55.60	9	55.14	55.00	-8	164,405	0.00%
2021/04/16	0	0.00	6	47.20	50.60	-6	164,100	0.00%
2021/04/15	0	0.00	2	46.50	46.70	-2	164,510	0.00%
2021/04/14	100	43.00	0	0.00	45.50	100	164,583	0.06%
2021/04/13	0	0.00	1	46.50	44.80	-1	164,633	0.00%
2021/04/12	0	0.00	3	46.07	46.10	-3	164,629	0.00%
2021/04/09	102	42.71	5	41.60	42.75	97	165,508	0.06%	大買/
2021/04/08	35	46.41	227	46.34	46.20	-192	166,041	-0.12%	大賣/鉅額交易
2021/04/07	8	44.19	4.4	45.21	46.35	3.6	163,315	0.00%
2021/04/06	8	42.81	7	43.07	44.15	1	167,064	0.00%
2021/04/01	11	39.98	13	39.45	40.15	-2	166,929	0.00%
2021/03/31	3	37.53	5	37.52	37.70	-2	168,610	0.00%
2021/03/30	204	34.90	6	35.01	35.40	198	170,852	0.12%	大買/鉅額交易
2021/03/29	7	35.01	109	35.40	35.25	-102	173,799	-0.06%	大賣/鉅額交易
2021/03/26	9	33.28	12	33.99	34.00	-3	177,613	0.00%
2021/03/25	15	32.73	10	32.85	32.50	5	180,526	0.00%
2021/03/24	6	32.58	0	0.00	33.80	6	183,190	0.00%
2021/03/23	23	34.09	7	34.51	33.50	16	183,605	0.01%
2021/03/22	38	35.55	112.1	35.79	35.85	-74.1	183,839	-0.04%	大賣/
2021/03/19	118	32.43	147	32.80	32.60	-29	183,461	-0.02%	大買/大賣/
2021/03/18	9	31.59	49	31.57	31.90	-40	179,519	-0.02%
2021/03/17	15	30.91	19	31.18	31.30	-4	178,101	0.00%
2021/03/16	27	30.46	47	30.26	30.05	-20	175,723	-0.01%
2021/03/15	20	30.25	91	30.54	31.30	-71	173,929	-0.04%
2021/03/12	24.6	28.84	359.2	29.26	29.15	-334.6	171,598	-0.19%	大賣/鉅額交易
2021/03/11	36	28.75	18	28.74	28.10	18	167,339	0.01%
2021/03/10	10	28.23	27	28.01	28.00	-17	164,597	-0.01%
2021/03/09	2	27.15	2	27.00	27.60	0	162,088	0.00%
2021/03/08	3	27.13	4	26.79	26.80	-1	160,756	0.00%
2021/03/05	13	26.34	45	26.21	26.05	-32	159,337	-0.02%
2021/03/04	104	27.01	20	27.05	26.60	84	158,383	0.05%	大買/
2021/03/03	30	27.29	115	27.52	27.60	-85	157,418	-0.05%	大賣/
2021/03/02	272	28.03	26	28.99	27.10	246	155,628	0.16%	大買/鉅額交易
2021/02/26	127	27.84	120	27.98	29.00	7	151,002	0.00%	大買/大賣/
2021/02/25	106	28.53	190	28.55	28.50	-84	148,592	-0.06%	大買/大賣/
2021/02/24	134	28.31	134	28.42	27.90	0	146,173	0.00%	大買/大賣/
2021/02/23	157	28.89	41	28.67	28.25	116	142,744	0.08%	大買/鉅額交易
2021/02/22	4	28.00	30	28.10	28.15	-26	136,924	-0.02%
2021/02/19	37	25.31	35	25.43	25.60	2	134,800	0.00%
2021/02/18	69	24.94	162	25.26	25.55	-93	132,533	-0.07%	大賣/
2021/02/17	122	21.96	85	22.71	23.65	37	127,312	0.03%	大買/
2021/02/05	4	21.71	11	21.64	21.50	-7	124,684	-0.01%
2021/02/04	10	21.95	84	22.03	21.95	-74	124,262	-0.06%
2021/02/03	207	21.59	122	21.42	21.60	85	123,587	0.07%	大買/大賣/
2021/02/02	212	19.53	134	20.43	20.95	78	119,774	0.07%	大買/大賣/
2021/02/01	8	19.13	26	19.25	19.05	-18	118,145	-0.02%
2021/01/29	53	20.64	2	20.13	19.75	51	116,569	0.04%
2021/01/28	1	20.80	5	20.50	20.70	-4	115,488	0.00%
2021/01/27	550	21.00	6	20.89	20.80	544	114,260	0.48%	大買/鉅額交易
2021/01/26	9	22.07	18	22.46	21.60	-9	112,583	-0.01%
2021/01/25	261	23.37	135	23.47	23.00	126	110,642	0.11%	大買/大賣/鉅額交易
2021/01/22	9	21.68	18.3	21.84	22.60	-9.3	108,188	-0.01%
2021/01/21	319	21.05	115	21.65	20.85	204	105,576	0.19%	大買/大賣/鉅額交易
2021/01/20	258	20.42	22	21.28	20.20	236	101,734	0.23%	大買/鉅額交易
2021/01/19	168	23.43	21	24.71	21.85	147	97,764	0.15%	大買/鉅額交易
2021/01/18	37	23.74	25.9	23.02	23.80	11.1	93,141	0.01%
2021/01/15	8	23.35	0	0.00	23.35	8	92,675	0.01%
2021/01/14	2	26.40	1	25.25	25.90	1	92,322	0.00%
2021/01/13	6	24.45	14	25.32	24.00	-8	91,662	-0.01%
2021/01/12	9	25.70	0	0.00	25.70	9	90,925	0.01%
2021/01/11	7	28.23	0	0.00	28.55	7	90,036	0.01%
2021/01/08	3	26.40	25	26.38	27.30	-22	89,573	-0.02%
2021/01/07	6	25.95	0	0.00	25.95	6	88,545	0.01%
2021/01/06	17	29.73	0	0.00	28.80	17	87,849	0.02%
2021/01/05	0	0.00	11.9	30.92	32.00	-11.9	87,095	-0.01%
2021/01/04	16	31.88	146	30.72	32.15	-130	86,404	-0.15%	大賣/鉅額交易
2020/12/31	6	28.33	12	28.32	29.25	-6	84,864	-0.01%
2020/12/30	20	27.37	3	27.43	27.50	17	83,413	0.02%
2020/12/29	57	27.67	46.7	27.85	27.90	10.3	81,779	0.01%
2020/12/28	5	24.40	7.3	25.40	25.40	-2.3	76,844	0.00%
2020/12/25	14	22.91	61	22.83	23.10	-47	75,571	-0.06%
2020/12/24	40	20.37	31.8	20.78	21.00	8.2	72,724	0.01%
2020/12/23	127	18.57	35	20.17	20.40	92	69,285	0.13%	大買/
2020/12/22	36	19.07	99	19.89	18.55	-63	65,900	-0.10%
2020/12/21	18	17.99	131	18.44	18.95	-113	61,267	-0.18%	大賣/鉅額交易
2020/12/18	113	16.09	322	17.09	17.25	-209	57,813	-0.36%	大買/大賣/鉅額交易
2020/12/17	87	15.65	3	15.57	15.70	84	54,615	0.15%
2020/12/16	13	15.90	3	15.70	15.85	10	53,429	0.02%
2020/12/15	141	15.76	223	15.60	15.55	-82	51,443	-0.16%	大買/大賣/
2020/12/14	10	13.95	31.3	14.71	15.05	-21.3	47,680	-0.04%
2020/12/11	123	14.02	47	14.06	13.70	76	45,914	0.17%	大買/
2020/12/10	54	14.48	18	14.41	14.35	36	44,395	0.08%
2020/12/09	221	13.91	323	14.62	14.40	-102	43,318	-0.24%	大買/大賣/鉅額交易
2020/12/08	226	13.62	29	13.99	14.05	197	41,790	0.47%	大買/鉅額交易
2020/12/07	1	12.80	0	0.00	12.85	1	39,863	0.00%
2020/12/04	1	12.70	0	0.00	12.85	1	39,614	0.00%
2020/12/03	200	13.00	2	12.85	12.75	198	39,836	0.50%	大買/鉅額交易
2020/12/02	3	12.90	0.1	12.80	12.90	2.9	39,983	0.01%
2020/12/01	3	12.90	0	0.00	13.05	3	39,773	0.01%
2020/11/30	2	13.40	16	13.62	13.25	-14	39,186	-0.04%
2020/11/27	7	13.50	0	0.00	13.60	7	38,799	0.02%
2020/11/26	6	13.58	11	13.62	13.55	-5	39,024	-0.01%
2020/11/25	21	13.34	0	0.00	13.60	21	37,940	0.06%
2020/11/24	16	13.00	101	13.10	13.05	-85	36,503	-0.23%	大賣/
2020/11/23	13	13.00	0	0.00	13.00	13	36,077	0.04%
2020/11/19	100	12.70	0	0.00	12.75	100	35,891	0.28%
2020/11/18	0	0.00	2	13.15	13.00	-2	35,285	-0.01%
2020/11/17	1	12.50	0	0.00	12.50	1	34,088	0.00%
2020/11/16	12	12.52	0	0.00	12.50	12	33,507	0.04%
2020/11/13	133	12.50	0	0.00	12.50	133	32,987	0.40%	大買/鉅額交易
2020/11/12	10	12.38	8	12.48	12.35	2	32,192	0.01%
2020/11/11	5	13.06	0	0.00	13.55	5	31,069	0.02%
2020/11/10	14	13.39	1	14.00	13.60	13	29,680	0.04%
2020/11/09	0	0.00	3	14.05	14.10	-3	27,977	-0.01%
2020/11/06	1	12.50	2	12.60	12.90	-1	26,436	0.00%
2020/11/05	3	12.27	10	12.50	12.25	-7	25,773	-0.03%
2020/11/04	6	12.00	4	11.78	12.50	2	25,082	0.01%
2020/10/30	11	11.62	0	0.00	11.50	11	23,097	0.05%
2020/10/29	0	0.00	5	11.30	11.60	-5	22,271	-0.02%
2020/10/28	0	0.00	1	11.50	11.45	-1	21,599	0.00%
2020/10/27	25	11.62	8	11.59	12.00	17	20,898	0.08%
2020/10/26	23	12.02	56	12.10	12.10	-33	19,703	-0.17%
2020/10/23	0	0.00	2	10.50	11.00	-2	17,875	-0.01%
2020/10/21	0	0.00	1	10.55	10.55	-1	17,269	-0.01%
2020/10/16	5	10.49	0	0.00	10.40	5	16,824	0.03%
2020/10/15	5	10.45	2	10.43	10.40	3	16,513	0.02%
2020/10/14	0	0.00	1	10.20	10.20	-1	16,227	-0.01%
2020/10/07	0	0.00	2	10.40	10.20	-2	15,616	-0.01%
2020/10/05	0	0.00	2	10.05	10.15	-2	15,248	-0.01%
2020/09/28	0	0.00	10	9.45	9.45	-10	14,780	-0.07%
2020/09/24	1	9.10	0	0.00	9.01	1	14,303	0.01%
2020/09/23	6	9.68	0	0.00	9.44	6	14,123	0.04%
2020/09/22	2	10.00	2	10.00	9.97	0	13,868	0.00%
2020/09/17	1	9.87	0	0.00	9.91	1	13,429	0.01%
2020/09/16	4	9.84	10.8	9.97	9.81	-6.8	13,283	-0.05%
2020/09/14	2	10.05	6	9.99	10.10	-4	12,854	-0.03%
2020/09/11	6	10.60	70	10.25	10.20	-64	12,460	-0.51%
2020/09/09	0	0.00	1	11.30	11.30	-1	11,470	-0.01%
2020/09/08	2	11.30	0	0.00	11.25	2	11,174	0.02%
2020/09/07	30	11.93	6	11.84	11.95	24	10,524	0.23%
2020/09/04	9	11.25	101	10.89	11.50	-92	9,850	-0.93%	大賣/
2020/09/03	0	0.00	30	11.15	11.05	-30	9,363	-0.32%
2020/09/02	0	0.00	4	10.88	11.00	-4	8,900	-0.04%
2020/09/01	36	10.59	6	10.57	10.60	30	8,377	0.36%
2020/08/31	5	10.10	26	9.70	10.10	-21	7,563	-0.28%
2020/08/28	1	9.21	0	0.00	9.21	1	7,152	0.01%
2020/08/27	25	9.45	51	9.46	9.36	-26	6,942	-0.37%
2020/08/26	52	9.41	5	9.60	9.61	47	6,374	0.74%
2020/08/25	2	8.50	19.8	8.65	8.74	-17.8	5,435	-0.33%
2020/08/19	8	8.35	5	8.57	8.24	3	4,517	0.07%
2020/08/17	0	0.00	10	8.46	8.62	-10	4,208	-0.24%
2020/08/14	16	8.02	2	8.55	8.59	14	3,969	0.35%
2020/08/13	0	0.00	15	7.94	7.89	-15	3,491	-0.43%
2020/08/12	0	0.00	4	7.58	7.69	-4	3,270	-0.12%
2020/08/11	0	0.00	10	7.81	7.81	-10	2,909	-0.34%
2020/08/10	10	6.70	10	7.10	7.10	0	2,437	0.00%
2020/08/07	0	0.00	0.6	6.42	6.46	-0.6	2,182	-0.03%
2020/07/22	0	0.00	10	6.39	6.39	-10	2,900	-0.34%
2020/07/20	0	0.00	10	6.30	6.28	-10	2,912	-0.34%
2020/07/06	0	0.00	14	6.56	6.56	-14	3,153	-0.44%
2020/07/01	0	0.00	0.4	6.41	6.45	-0.4	3,119	-0.01%
2020/06/30	0	0.00	10	6.50	6.50	-10	3,119	-0.32%
2020/06/18	4	6.44	3	6.52	6.49	1	3,187	0.03%
2020/05/22	0	0.00	14	6.70	6.68	-14	3,282	-0.43%
2020/05/05	10	6.42	0	0.00	6.43	10	3,090	0.32%
2020/04/30	4	6.85	0	0.00	6.77	4	2,983	0.13%
2020/04/27	0	0.00	10.6	5.53	5.69	-10.6	2,507	-0.42%
2020/04/23	10	5.39	0	0.00	5.39	10	2,451	0.41%
2020/04/09	0	0.00	90	5.46	5.45	-90	2,081	-4.32%
2020/04/08	10	5.17	90	5.22	5.24	-80	2,024	-3.95%
2020/04/07	0	0.00	1	5.11	5.13	-1	1,994	-0.05%
2020/04/01	0	0.00	4	5.07	5.06	-4	1,977	-0.20%
2020/03/31	0	0.00	5	5.13	5.08	-5	1,968	-0.25%
2020/03/26	10	5.21	0.9	5.20	5.25	9.1	1,915	0.47%
2020/03/20	13	5.03	0	0.00	5.02	13	1,848	0.70%
2020/03/19	0	0.00	14	4.78	4.73	-14	1,814	-0.77%
2020/03/13	0	0.00	1	5.64	5.68	-1	1,559	-0.06%
2020/03/12	0	0.00	3	6.32	6.19	-3	1,480	-0.20%
2020/02/20	0	0.00	10	7.15	7.14	-10	1,411	-0.71%
2020/02/19	2	7.07	0	0.00	7.21	2	1,463	0.14%
2020/02/18	2	6.91	10	6.81	6.99	-8	1,442	-0.55%
2020/02/13	0	0.00	30	6.64	6.60	-30	1,418	-2.12%
2020/02/11	0	0.00	20	6.51	6.47	-20	1,415	-1.41%
2020/02/10	20	6.47	40	6.48	6.48	-20	1,406	-1.42%
2020/02/06	53	6.68	2	6.69	6.68	51	1,384	3.68%
2020/02/05	0	0.00	21	6.55	6.52	-21	1,368	-1.53%
2020/02/03	23	6.46	0	0.00	6.46	23	1,344	1.71%
2020/01/31	20	6.69	20	6.79	6.77	0	1,323	0.00%
2020/01/20	10	7.17	0	0.00	7.18	10	1,228	0.81%
2020/01/16	0	0.00	10	7.28	7.27	-10	1,205	-0.83%
2020/01/15	0	0.00	8	7.24	7.25	-8	1,203	-0.66%
2020/01/14	0	0.00	6	7.25	7.22	-6	1,213	-0.49%
2020/01/13	9	7.23	0	0.00	7.22	9	1,214	0.74%
2020/01/10	3	7.22	0	0.00	7.23	3	1,220	0.25%
2020/01/08	2	7.22	0	0.00	7.20	2	1,231	0.16%
2020/01/02	40	7.28	0	0.00	7.28	40	1,282	3.12%
2019/11/04	0	0.00	13	7.59	7.59	-13	1,248	-1.04%
2019/08/21	0	0.00	0.2	7.95	8.00	-0.2	2,453	-0.01%
2019/08/12	0	0.00	20	8.47	8.43	-20	2,369	-0.84%
2019/08/06	20	8.30	0	0.00	8.37	20	2,422	0.83%
2019/07/29	0	0.00	0.2	8.85	8.88	-0.2	2,376	-0.01%
2019/07/26	1	8.92	0	0.00	8.94	1	2,375	0.04%
2019/07/24	7	8.83	0	0.00	8.90	7	2,326	0.30%
2019/07/23	8	9.00	0	0.00	8.98	8	2,286	0.35%
2019/07/11	0	0.00	5	8.66	8.72	-5	1,722	-0.29%
2019/07/10	0	0.00	10	8.40	8.45	-10	1,672	-0.60%
2019/07/08	1	8.40	0	0.00	8.45	1	1,714	0.06%
2019/05/14	0	0.00	4	8.29	8.30	-4	1,757	-0.23%
2019/05/02	0	0.00	3	8.85	8.87	-3	1,722	-0.17%
2019/04/23	0	0.00	2	8.95	8.90	-2	1,724	-0.12%
2019/04/02	1	8.58	0	0.00	8.61	1	1,663	0.06%
2019/03/19	0	0.00	1.8	8.80	8.82	-1.8	1,968	-0.09%
2019/03/14	0	0.00	4	8.91	8.87	-4	1,984	-0.20%
2019/03/06	0	0.00	10	9.09	9.10	-10	2,280	-0.44%
2019/02/27	0	0.00	5	9.23	9.23	-5	2,427	-0.21%
2019/02/22	0	0.00	10	8.92	8.95	-10	2,319	-0.43%
2019/01/21	0	0.00	1	8.85	8.88	-1	2,596	-0.04%
2018/11/29	0	0.00	7	9.07	8.94	-7	2,650	-0.26%
2018/11/28	12	9.17	5	9.12	9.19	7	2,597	0.27%
2018/11/27	0	0.00	54	8.72	9.00	-54	2,525	-2.14%
2018/11/26	10	8.70	1	8.70	8.63	9	2,460	0.37%
2018/11/01	0	0.00	1	8.50	8.55	-1	2,600	-0.04%
2018/10/25	10	8.36	0	0.00	8.38	10	2,524	0.40%
2018/10/23	0.2	8.66	0	0.00	8.66	0.2	2,480	0.01%
2018/10/19	4	8.20	4	8.95	8.72	0	2,364	0.00%
2018/10/18	0	0.00	10	8.36	8.37	-10	2,252	-0.44%
2018/10/15	0	0.00	1	7.55	7.56	-1	2,216	-0.05%
2018/10/12	1	7.25	0	0.00	7.43	1	2,212	0.05%
2018/10/05	0.1	8.45	0	0.00	8.45	0.1	2,080	0.00%
2018/10/04	0	0.00	1	8.55	8.51	-1	2,074	-0.05%
2018/09/27	0.1	8.75	0	0.00	8.82	0.1	2,140	0.00%
2018/09/25	0	0.00	20	8.65	8.65	-20	2,112	-0.95%
2018/09/21	20	8.72	0	0.00	8.72	20	2,123	0.94%
2018/09/10	0	0.00	1	8.51	8.45	-1	2,504	-0.04%
2018/09/07	0.1	8.55	0	0.00	8.60	0.1	2,537	0.01%
2018/08/22	5	8.73	0	0.00	8.79	5	3,439	0.15%
2018/08/21	1	8.66	0	0.00	8.69	1	3,508	0.03%
2018/08/15	50	8.53	0	0.00	8.50	50	3,623	1.38%
2018/08/14	14	8.55	0	0.00	8.63	14	3,676	0.38%
2018/08/13	51	8.68	0	0.00	8.62	51	3,732	1.37%
2018/07/20	0	0.00	1	9.20	9.14	-1	4,520	-0.02%
2018/07/16	0	0.00	1	8.99	8.97	-1	4,531	-0.02%
2018/07/04	0	0.00	0.9	8.87	8.90	-0.9	4,605	-0.02%
2018/06/29	0	0.00	5	9.04	9.00	-5	4,592	-0.11%
2018/06/28	1	8.80	0	0.00	8.80	1	4,563	0.02%
2018/06/27	70	8.99	0	0.00	8.98	70	4,560	1.53%
2018/06/26	1	9.05	0	0.00	9.22	1	4,471	0.02%
2018/06/25	0	0.00	1	9.48	9.33	-1	4,410	-0.02%
2018/06/14	0	0.00	1	9.94	9.89	-1	4,375	-0.02%
2018/06/13	10	9.99	10	9.91	9.79	0	4,379	0.00%
2018/06/06	0	0.00	26	9.45	9.45	-26	4,193	-0.62%
2018/06/05	10	9.39	0	0.00	9.42	10	4,160	0.24%
2018/06/01	10	9.42	0	0.00	9.49	10	4,042	0.25%
2018/05/22	1	9.36	20	9.41	9.42	-19	4,581	-0.41%
2018/05/18	50	9.16	0	0.00	9.17	50	4,578	1.09%
2018/05/16	1	9.51	0	0.00	9.50	1	4,906	0.02%
2018/05/15	2	9.65	0	0.00	9.62	2	4,955	0.04%
2018/05/14	36	9.69	52	9.54	9.61	-16	5,161	-0.31%
2018/05/09	10	10.45	0	0.00	10.35	10	4,947	0.20%
2018/05/07	10	10.60	55	10.50	10.40	-45	4,948	-0.91%
2018/05/04	0	0.00	2	10.40	10.35	-2	4,866	-0.04%
2018/05/03	0	0.00	2	10.45	10.40	-2	4,871	-0.04%
2018/04/27	2	10.00	0	0.00	10.05	2	4,992	0.04%
2018/04/26	10	10.25	10	10.25	10.05	0	5,030	0.00%
2018/04/24	0	0.00	0.3	10.05	10.10	-0.3	5,118	-0.01%
2018/04/23	2	10.20	7	10.35	10.20	-5	5,179	-0.10%
2018/04/16	10	10.65	0	0.00	10.55	10	5,457	0.18%
2018/04/13	1	10.60	0	0.00	10.60	1	5,521	0.02%
2018/04/11	6	10.50	6	10.40	10.35	0	5,847	0.00%
2018/03/31	0	0.00	9	10.55	10.55	-9	7,542	-0.12%
2018/03/22	2	10.80	0	0.00	10.70	2	7,646	0.03%
2018/03/19	6	11.10	8	11.06	10.95	-2	7,698	-0.03%
2018/03/16	2	10.85	0	0.00	10.80	2	7,677	0.03%
2018/03/15	0	0.00	15	10.92	10.85	-15	7,682	-0.20%
2018/03/14	10	10.95	0	0.00	10.95	10	7,727	0.13%
2018/03/13	15	11.13	0	0.00	11.05	15	7,792	0.19%
2018/03/12	0	0.00	10	11.00	11.20	-10	7,844	-0.13%
2018/03/07	10	10.75	0	0.00	10.60	10	8,167	0.12%
2018/03/05	0	0.00	30	11.00	10.90	-30	8,755	-0.34%
2018/03/01	30	10.95	0	0.00	11.30	30	8,897	0.34%
2018/02/27	12	10.50	12	10.40	10.40	0	8,617	0.00%
2018/02/26	0	0.00	1	10.15	10.15	-1	8,471	-0.01%
2018/02/22	10.3	10.15	0	0.00	10.15	10.3	8,455	0.12%
2018/02/21	0	0.00	1	10.10	10.15	-1	8,486	-0.01%
2018/02/09	19	9.71	0	0.00	9.80	19	8,411	0.23%
2018/02/07	0	0.00	1	10.60	10.55	-1	8,001	-0.01%
2018/02/06	47.2	10.73	0	0.00	10.60	47.2	7,923	0.60%
2018/02/05	15	11.30	0	0.00	11.40	15	7,757	0.19%
2018/01/24	1	11.90	0	0.00	11.90	1	8,221	0.01%
2018/01/23	5	11.62	0	0.00	11.60	5	8,132	0.06%
2018/01/17	2	11.85	0	0.00	11.90	2	8,348	0.02%
2018/01/11	12	12.12	0	0.00	11.90	12	8,509	0.14%
2018/01/09	5	12.25	0	0.00	12.20	5	8,468	0.06%
2018/01/05	29	12.37	10	12.35	12.30	19	8,333	0.23%
2018/01/03	0	0.00	17	12.28	12.15	-17	8,162	-0.21%
2018/01/02	8	12.22	3	12.50	12.40	5	8,047	0.06%