陽明 (2609)-亞東-板橋券商分點個股進出

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
51.80
漲跌
▲4.70
漲幅
+9.98%
成交量
221,079張
產業
上市航運類股
3439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－亞東-板橋券商分點個股進出

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

亞東-板橋券商分點個股進出
亞東-板橋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
2024/04/26	8	49.32	142.5	50.70	51.80	-134.5	31,859	-0.42%	大賣/鉅額交易
2024/04/25	7	46.52	17	46.92	47.10	-10	28,881	-0.03%
2024/04/24	13	46.76	9	46.70	46.70	4	29,490	0.01%
2024/04/23	2	45.50	3	45.67	45.85	-1	30,084	0.00%
2024/04/22	15.1	46.11	19.5	46.78	45.60	-4.4	31,047	-0.01%
2024/04/19	1.1	44.94	22	45.11	45.15	-20.9	31,099	-0.07%
2024/04/18	5	43.75	1	43.95	43.80	4	31,794	0.01%
2024/04/17	12	43.90	8.1	43.97	43.95	3.9	32,544	0.01%
2024/04/16	54.2	44.33	21	43.67	43.80	33.2	35,643	0.09%
2024/04/15	1.2	44.56	13	45.23	45.20	-11.8	38,172	-0.03%
2024/04/12	8	45.24	4	45.23	45.20	4	39,648	0.01%
2024/04/11	1	45.10	6.8	45.09	45.00	-5.8	42,860	-0.01%
2024/04/10	2.1	44.60	4	44.60	44.40	-1.9	47,471	0.00%
2024/04/09	103	45.14	3	45.38	44.95	100	49,252	0.20%	大買/
2024/04/08	6.1	44.66	3	44.35	45.10	3.1	51,653	0.01%
2024/04/03	2	43.90	4	44.03	43.80	-2	51,965	0.00%
2024/04/02	0	0.00	37	44.25	44.45	-37	52,810	-0.07%
2024/04/01	3	44.48	1	44.35	44.30	2	54,419	0.00%
2024/03/29	3.2	44.32	13.2	44.46	44.40	-10	57,040	-0.02%
2024/03/28	1	44.10	3	44.25	44.10	-2	61,145	0.00%
2024/03/27	1	44.50	0	0.00	44.15	1	66,969	0.00%
2024/03/26	41.2	44.77	8	44.15	44.15	33.2	72,282	0.05%
2024/03/25	7	45.45	12	45.64	45.60	-5	74,413	-0.01%
2024/03/22	13	45.40	18	45.19	45.15	-5	78,776	-0.01%
2024/03/21	4	45.81	22	46.31	45.45	-18	82,392	-0.02%
2024/03/20	6	45.08	6	45.11	44.95	0	82,759	0.00%
2024/03/19	41.4	45.34	1	45.65	45.30	40.4	82,606	0.05%
2024/03/18	56	45.15	3	45.17	45.15	53	82,626	0.06%
2024/03/15	37.5	46.48	5	46.46	46.50	32.5	82,622	0.04%
2024/03/14	97.2	47.90	1	47.80	47.75	96.2	81,884	0.12%
2024/03/13	56.2	48.86	4.3	48.94	48.70	51.9	81,628	0.06%
2024/03/12	43.3	48.92	14	48.83	48.95	29.3	81,399	0.04%
2024/03/11	1	48.45	11	48.63	48.60	-10	81,293	-0.01%
2024/03/08	21	48.05	23	48.18	47.55	-2	81,533	0.00%
2024/03/07	9.1	48.16	22	48.28	48.00	-12.9	81,653	-0.02%
2024/03/06	17.1	48.27	8	48.33	48.00	9.1	81,835	0.01%
2024/03/05	0	0.00	7.5	48.86	48.60	-7.5	81,797	-0.01%
2024/03/04	29.1	48.43	19	48.80	48.90	10.1	81,501	0.01%
2024/03/01	26	49.12	0	0.00	49.15	26	81,079	0.03%
2024/02/29	25	49.62	28	49.59	49.85	-3	80,766	0.00%
2024/02/27	9	48.62	10	49.12	48.55	-1	80,194	0.00%
2024/02/26	12.1	48.90	0	0.00	48.70	12.1	79,816	0.02%
2024/02/23	17	49.69	5.2	49.26	49.10	11.8	79,548	0.01%
2024/02/22	16	49.90	54.3	49.45	49.95	-38.3	79,046	-0.05%
2024/02/21	46	48.82	22	49.21	48.35	24	77,991	0.03%
2024/02/20	18	47.98	13	47.92	48.15	5	76,991	0.01%
2024/02/19	22.1	46.86	10	46.90	46.90	12.1	76,623	0.02%
2024/02/16	5	47.30	10	47.08	46.90	-5	76,622	-0.01%
2024/02/15	31.2	45.83	10	46.27	46.65	21.2	76,927	0.03%
2024/02/05	16.2	47.57	0	0.00	47.30	16.2	76,416	0.02%
2024/02/02	69.2	47.85	0	0.00	47.75	69.2	76,221	0.09%
2024/02/01	23	48.68	16	48.97	49.15	7	75,807	0.01%
2024/01/31	72.5	48.20	0	0.00	47.85	72.5	75,447	0.10%
2024/01/30	1.1	48.60	2	48.65	48.50	-0.9	75,144	0.00%
2024/01/29	44.3	48.84	3.1	48.82	48.80	41.2	75,025	0.05%
2024/01/26	5.2	49.07	10	48.94	48.90	-4.8	74,848	-0.01%
2024/01/25	2	49.35	2.2	49.26	49.25	-0.2	74,575	0.00%
2024/01/24	10.1	49.97	14	50.25	49.80	-3.9	74,259	-0.01%
2024/01/23	6.1	50.16	4.2	50.24	49.45	1.9	73,968	0.00%
2024/01/22	12	49.10	10	49.53	49.80	2	73,435	0.00%
2024/01/19	12.2	50.76	3.2	50.68	50.90	9	72,698	0.01%
2024/01/18	17	50.42	12	50.85	51.30	5	72,119	0.01%
2024/01/17	13.3	50.81	7	50.23	49.75	6.3	71,254	0.01%
2024/01/16	14	51.69	10	51.53	51.10	4	70,167	0.01%
2024/01/15	17	52.63	13	52.49	52.20	4	69,052	0.01%
2024/01/12	35	51.27	67	51.10	51.80	-32	68,101	-0.05%
2024/01/11	24	49.48	7	49.37	49.30	17	66,573	0.03%
2024/01/10	47	49.56	20.4	49.27	48.80	26.6	65,947	0.04%
2024/01/09	80	51.67	43	52.50	51.70	37	62,747	0.06%
2024/01/08	44	56.97	37	57.49	56.50	7	59,929	0.01%
2024/01/05	55	57.99	249	57.72	58.00	-194	58,241	-0.33%	大賣/鉅額交易
2024/01/04	243.1	56.28	140.1	57.30	57.30	103	54,924	0.19%	大買/大賣/鉅額交易
2024/01/03	47.5	53.99	24	54.24	54.00	23.5	50,539	0.05%
2024/01/02	136	53.47	34	53.81	53.00	102	48,572	0.21%	大買/鉅額交易
2023/12/29	15	51.63	6	51.90	51.30	9	46,003	0.02%
2023/12/28	6	52.12	21	51.79	51.90	-15	45,551	-0.03%
2023/12/27	34	53.17	25	53.49	52.60	9	44,588	0.02%
2023/12/26	102	52.16	74	52.51	52.00	28	43,061	0.07%	大買/
2023/12/25	156.3	52.74	49	52.78	51.80	107.3	40,417	0.27%	大買/鉅額交易
2023/12/22	343	57.47	459.7	57.50	57.50	-116.7	36,363	-0.32%	大買/大賣/鉅額交易
2023/12/21	78	53.11	263.5	52.93	55.40	-185.5	30,431	-0.61%	大賣/鉅額交易
2023/12/20	218	49.76	113.1	50.07	50.40	104.9	25,050	0.42%	大買/大賣/鉅額交易
2023/12/19	104	49.29	286.5	49.27	49.30	-182.5	22,532	-0.81%	大買/大賣/鉅額交易
2023/12/18	164	46.77	211.1	47.45	47.85	-47.1	18,279	-0.26%	大買/大賣/
2023/12/15	11	44.23	27	44.03	44.25	-16	14,910	-0.11%
2023/12/14	58	42.99	4	42.88	42.75	54	14,410	0.37%
2023/12/13	37	43.57	8	43.72	43.20	29	14,666	0.20%
2023/12/12	122	44.21	42.4	44.38	44.00	79.6	16,436	0.48%	大買/
2023/12/11	14	44.68	11	44.10	44.00	3	16,360	0.02%
2023/12/08	12	43.68	1	43.95	44.00	11	16,264	0.07%
2023/12/07	17	43.89	0	0.00	43.70	17	16,227	0.10%
2023/12/06	17	44.52	19.1	44.43	44.65	-2.1	16,207	-0.01%
2023/12/05	10.2	44.88	30.2	44.52	44.85	-20	16,069	-0.12%
2023/12/04	38	44.79	31.4	44.83	45.15	6.6	15,536	0.04%
2023/12/01	5	42.98	22	42.93	43.30	-17	14,717	-0.12%
2023/11/30	5	42.26	19	42.34	42.00	-14	14,382	-0.10%
2023/11/29	7	42.48	0	0.00	42.55	7	14,303	0.05%
2023/11/28	4	42.49	26	42.45	42.65	-22	14,280	-0.15%
2023/11/27	10	41.78	18	41.90	42.00	-8	14,187	-0.06%
2023/11/24	14	41.54	4	41.58	41.75	10	14,230	0.07%
2023/11/22	10	41.68	18.9	41.75	41.55	-8.9	14,285	-0.06%
2023/11/21	65	41.90	0	0.00	41.90	65	14,315	0.45%
2023/11/20	40.2	42.00	0.5	41.95	42.00	39.8	14,564	0.27%
2023/11/17	5	41.84	0	0.00	41.80	5	14,695	0.03%
2023/11/16	45	42.15	2	42.25	42.15	43	14,689	0.29%
2023/11/15	2	41.50	11	41.74	42.10	-9	14,752	-0.06%
2023/11/14	138	41.64	15	42.37	41.50	123	15,292	0.80%	大買/鉅額交易
2023/11/13	43	41.45	3	41.73	41.45	40	15,000	0.27%
2023/11/10	7	41.41	5	41.34	41.30	2	15,307	0.01%
2023/11/09	73	41.87	0	0.00	41.85	73	15,399	0.47%
2023/11/08	51.5	42.04	0	0.00	41.90	51.5	15,698	0.33%
2023/11/07	7	42.37	1.8	42.25	42.25	5.3	15,767	0.03%
2023/11/06	36.1	42.27	0	0.00	42.30	36.1	15,975	0.23%
2023/11/03	0	0.00	4	43.21	43.25	-4	15,983	-0.03%
2023/11/02	5	42.35	2.2	42.52	42.65	2.8	16,076	0.02%
2023/11/01	32	42.11	3	42.17	42.10	29	16,408	0.18%
2023/10/31	44.3	42.89	0	0.00	42.10	44.3	16,745	0.26%
2023/10/30	18	43.11	1	42.85	43.25	17	16,865	0.10%
2023/10/27	0	0.00	10	42.76	43.00	-10	16,907	-0.06%
2023/10/25	0	0.00	1	42.15	42.30	-1	17,925	-0.01%
2023/10/24	0.1	41.90	5	42.15	42.20	-4.9	18,272	-0.03%
2023/10/23	5.4	42.06	0	0.00	41.95	5.4	18,667	0.03%
2023/10/20	1	41.75	1	42.30	42.35	0	18,868	0.00%
2023/10/19	1	42.55	1	42.55	42.70	0	19,136	0.00%
2023/10/18	3.3	42.22	1	42.10	42.30	2.3	19,637	0.01%
2023/10/17	0.3	42.40	0	0.00	42.25	0.3	20,006	0.00%
2023/10/16	2.1	42.38	0	0.00	42.40	2.1	20,676	0.01%
2023/10/13	1.3	42.62	2	42.70	42.55	-0.7	21,410	0.00%
2023/10/12	0	0.00	0	42.95	43.10	0	21,726	0.00%
2023/10/11	7.3	42.83	2	42.55	42.55	5.3	22,300	0.02%
2023/10/06	90	45.00	25	45.18	45.00	65	23,265	0.28%
2023/10/05	1	45.00	8	45.14	44.90	-7	24,382	-0.03%
2023/10/04	4	44.31	3	44.32	44.55	1	24,984	0.00%
2023/10/03	5	44.55	3	44.45	44.10	2	25,836	0.01%
2023/10/02	0.1	44.60	5	44.51	44.45	-4.9	26,366	-0.02%
2023/09/28	6	45.67	2.1	45.51	45.45	3.9	27,236	0.01%
2023/09/27	5	45.99	8	46.36	45.90	-3	30,489	-0.01%
2023/09/26	6	45.69	8	46.04	45.95	-2	33,006	-0.01%
2023/09/25	1	45.65	4	45.65	45.95	-3	37,459	-0.01%
2023/09/22	7	45.74	8	45.59	45.80	-1	39,241	0.00%
2023/09/21	3	45.40	7	45.84	45.60	-4	39,654	-0.01%
2023/09/20	13	46.60	6	46.46	46.30	7	39,877	0.02%
2023/09/19	0.5	45.80	9.2	45.81	45.85	-8.7	39,695	-0.02%
2023/09/18	2	46.25	6	45.48	45.50	-4	39,773	-0.01%
2023/09/15	21.3	46.54	29.3	46.45	46.45	-8	39,977	-0.02%
2023/09/14	12.8	44.55	100	44.46	44.60	-87.2	38,125	-0.23%
2023/09/13	1.1	43.24	1	43.30	43.30	0.1	38,034	0.00%
2023/09/12	0.3	42.83	8.1	42.98	43.10	-7.8	38,359	-0.02%
2023/09/11	0.2	42.68	0	0.00	42.50	0.2	38,623	0.00%
2023/09/08	2.1	42.80	3.1	42.97	42.65	-1	38,922	0.00%
2023/09/07	3	42.67	1	42.70	42.50	2	39,057	0.01%
2023/09/06	3	42.75	2	42.85	42.60	1	39,193	0.00%
2023/09/05	6	43.09	4.1	43.00	43.30	1.9	39,357	0.00%
2023/09/04	5.2	42.15	1.2	42.91	42.90	4.1	39,782	0.01%
2023/09/01	0	0.00	1	42.35	42.10	-1	39,716	0.00%
2023/08/31	6.3	42.44	0	0.00	42.25	6.3	39,828	0.02%
2023/08/30	4	42.53	0	0.00	42.25	4	39,936	0.01%
2023/08/28	2.4	41.75	4	42.11	42.00	-1.6	40,157	0.00%
2023/08/25	5.2	42.06	3	42.20	42.05	2.2	40,320	0.01%
2023/08/24	16.5	42.01	2	42.18	41.95	14.5	40,373	0.04%
2023/08/23	3	43.32	1	43.95	42.95	2	40,250	0.00%
2023/08/22	1	43.30	1	43.10	43.30	0	40,211	0.00%
2023/08/21	8	43.33	8	43.16	43.10	0	40,225	0.00%
2023/08/18	24	44.28	19.1	44.40	43.90	5	40,110	0.01%
2023/08/17	4.2	41.65	3	41.83	42.55	1.2	39,468	0.00%
2023/08/16	8	42.13	4	42.34	42.05	4	39,345	0.01%
2023/08/15	12	43.75	16	43.91	43.60	-4	39,023	-0.01%
2023/08/14	8.1	44.21	9	44.04	44.05	-0.9	38,934	0.00%
2023/08/11	13.2	45.29	7	45.33	45.30	6.2	38,727	0.02%
2023/08/10	21	45.40	15	45.64	45.50	6	38,714	0.02%
2023/08/09	13	46.64	16	46.11	46.00	-3	38,759	-0.01%
2023/08/08	13	46.60	33.5	46.46	46.40	-20.5	38,698	-0.05%
2023/08/07	27.1	45.91	21.5	46.19	46.40	5.6	38,780	0.01%
2023/08/04	10	46.86	3.1	47.10	47.15	6.9	38,682	0.02%
2023/08/02	237.2	46.37	4	46.40	46.45	233.2	38,518	0.61%	大買/鉅額交易
2023/08/01	1	46.80	2.1	47.00	46.80	-1.1	38,578	0.00%
2023/07/31	276	46.74	11.2	46.62	46.50	264.8	38,652	0.69%	大買/鉅額交易
2023/07/28	29	47.80	14	47.60	47.75	15	38,349	0.04%
2023/07/27	106	46.99	3	47.30	46.90	103	38,170	0.27%	大買/鉅額交易
2023/07/26	4	46.81	18.5	46.87	46.90	-14.5	38,213	-0.04%
2023/07/25	3	45.77	2	45.70	45.60	1	38,023	0.00%
2023/07/24	11.1	45.95	2.5	45.87	45.75	8.6	38,172	0.02%
2023/07/21	14	47.68	8	47.52	47.35	6	38,225	0.02%
2023/07/20	23.3	47.84	19.2	47.91	48.40	4.1	37,923	0.01%
2023/07/19	16	46.78	10	46.96	46.80	6	37,424	0.02%
2023/07/18	41	46.24	11	46.37	46.30	30	37,107	0.08%
2023/07/17	14.8	44.91	19	45.13	45.05	-4.2	36,551	-0.01%
2023/07/14	26.2	45.01	31	45.04	44.60	-4.8	36,353	-0.01%
2023/07/13	99.4	44.39	44.8	45.07	44.00	54.7	36,109	0.15%
2023/07/12	91.7	46.48	25	46.99	46.25	66.7	35,144	0.19%
2023/07/11	43.6	48.76	16	49.03	48.40	27.6	34,359	0.08%
2023/07/10	48.2	49.52	62	49.35	48.85	-13.8	33,858	-0.04%
2023/07/07	366.5	50.71	21.2	50.77	50.60	345.3	33,170	1.04%	大買/鉅額交易
2023/07/06	51.1	51.22	14	51.23	51.00	37.1	32,733	0.11%
2023/07/05	528.8	53.15	83.3	51.87	51.70	445.4	32,089	1.39%	大買/鉅額交易
2023/07/04	507	54.13	22.7	54.09	54.20	484.3	29,285	1.65%	大買/鉅額交易
2023/07/03	55.8	68.09	229.9	68.53	69.30	-174	26,890	-0.65%	大賣/鉅額交易
2023/06/30	58.1	62.47	54.2	62.47	63.00	4	22,631	0.02%
2023/06/29	16.1	60.05	2,360	60.02	60.10	-2,343.9	20,969	-11.18%	大賣/鉅額交易
2023/06/28	14.2	60.72	4	60.58	60.70	10.2	20,607	0.05%
2023/06/27	12	61.52	1.5	61.40	61.10	10.5	20,361	0.05%
2023/06/26	3.1	61.34	3.6	61.47	61.10	-0.5	20,295	0.00%
2023/06/21	23.5	61.97	2	61.50	61.50	21.5	20,189	0.11%
2023/06/20	130	63.21	6	63.27	63.20	124	19,866	0.62%	大買/鉅額交易
2023/06/19	175.4	63.60	11	63.98	63.50	164.4	19,802	0.83%	大買/鉅額交易
2023/06/16	174	64.79	16.1	64.69	64.80	157.9	19,725	0.80%	大買/鉅額交易
2023/06/15	319	64.06	3.1	64.05	64.10	316	19,599	1.61%	大買/鉅額交易
2023/06/14	133	64.28	4	64.03	64.30	129	19,652	0.66%	大買/鉅額交易
2023/06/13	146.2	63.07	3	63.00	63.20	143.2	20,100	0.71%	大買/鉅額交易
2023/06/12	42	62.60	5.5	62.45	63.00	36.5	21,149	0.17%
2023/06/09	40	62.77	5.3	62.76	62.90	34.7	22,330	0.16%
2023/06/08	86	62.60	4	62.78	62.60	82	23,461	0.35%
2023/06/07	3.1	61.70	6	61.77	61.70	-3	26,858	-0.01%
2023/06/06	41	61.70	2.3	61.67	61.70	38.7	27,226	0.14%
2023/06/05	150.2	61.15	5.4	61.10	60.90	144.8	27,587	0.52%	大買/鉅額交易
2023/06/02	211	61.40	12	61.50	61.50	199	27,811	0.72%	大買/鉅額交易
2023/06/01	240.3	61.09	5	60.92	61.40	235.3	28,459	0.83%	大買/鉅額交易
2023/05/31	69	61.30	2	60.80	60.80	67	29,434	0.23%
2023/05/30	165	61.53	2	61.30	61.30	163	29,898	0.55%	大買/鉅額交易
2023/05/29	24	61.80	1	61.90	62.00	23	30,085	0.08%
2023/05/26	6.1	61.15	8	61.41	61.30	-1.9	30,598	-0.01%
2023/05/25	5	61.30	3	61.43	61.10	2	31,159	0.01%
2023/05/24	53	61.85	0	0.00	61.90	53	31,696	0.17%
2023/05/23	6	61.75	1	61.60	61.70	5	32,291	0.02%
2023/05/22	5	61.92	5	61.74	62.10	0	32,291	0.00%
2023/05/19	1	61.20	2.3	61.27	61.30	-1.2	32,218	0.00%
2023/05/18	4	61.28	3.2	61.50	61.30	0.9	32,251	0.00%
2023/05/17	3	61.33	1.6	61.53	61.20	1.4	32,327	0.00%
2023/05/16	6	61.07	2.1	61.20	60.90	3.9	32,444	0.01%
2023/05/15	2.1	60.09	4	60.78	61.20	-1.9	32,668	-0.01%
2023/05/12	0	0.00	1	60.30	60.20	-1	32,769	0.00%
2023/05/11	15	60.29	4	60.88	60.10	11	32,791	0.03%
2023/05/10	5	61.04	2.1	60.71	61.60	2.9	32,647	0.01%
2023/05/09	2	60.45	1.2	60.55	60.30	0.8	32,509	0.00%
2023/05/08	6.1	60.62	8	60.69	60.50	-1.9	32,727	-0.01%
2023/05/05	5	61.12	3	61.03	61.20	2	33,125	0.01%
2023/05/04	7	60.83	15	60.82	60.80	-8	33,362	-0.02%
2023/05/03	9	61.04	1	61.10	60.70	8	33,379	0.02%
2023/05/02	8.4	61.70	1	61.70	61.90	7.4	33,340	0.02%
2023/04/28	10.1	63.01	8	62.98	63.10	2.1	33,450	0.01%
2023/04/27	22.1	61.85	1	62.00	61.70	21.1	33,449	0.06%
2023/04/26	7	62.54	12	62.72	62.40	-5	33,449	-0.01%
2023/04/25	15	64.06	4	64.50	63.70	11	33,282	0.03%
2023/04/24	4	64.53	3	64.87	64.70	1	33,348	0.00%
2023/04/21	5	65.76	1	65.10	64.90	4	33,497	0.01%
2023/04/20	135	66.47	8	66.81	66.40	127	33,407	0.38%	大買/鉅額交易
2023/04/19	6.7	66.18	5	66.28	66.00	1.7	33,575	0.00%
2023/04/18	226	66.87	23	67.55	66.40	203	33,590	0.60%	大買/鉅額交易
2023/04/17	90.1	67.52	57.4	67.83	67.70	32.8	33,504	0.10%
2023/04/14	13.1	66.82	16	66.79	66.80	-2.9	33,500	-0.01%
2023/04/13	7	66.41	12	66.09	66.30	-5	33,627	-0.01%
2023/04/12	16	66.39	13	66.28	66.40	3	33,872	0.01%
2023/04/11	12	65.77	2	65.70	65.60	10	33,885	0.03%
2023/04/10	14.2	66.27	19	65.90	65.70	-4.8	34,120	-0.01%
2023/04/07	5	65.36	23	65.53	65.60	-18	34,136	-0.05%
2023/04/06	36	64.33	2	64.60	64.00	34	34,381	0.10%
2023/03/31	6	64.17	1	64.30	64.30	5	34,969	0.01%
2023/03/30	2	63.45	1	63.30	63.30	1	37,128	0.00%
2023/03/29	7.2	63.64	20	63.65	63.50	-12.8	38,375	-0.03%
2023/03/28	13	64.26	0	0.00	64.00	13	39,630	0.03%
2023/03/27	4	64.15	4.2	64.09	64.20	-0.2	41,065	0.00%
2023/03/24	2	64.25	2	64.05	64.20	0	43,592	0.00%
2023/03/23	22	64.25	14	64.41	64.10	8	43,772	0.02%
2023/03/22	4.1	65.40	15	65.53	65.30	-11	43,827	-0.02%
2023/03/21	13.1	65.35	4	65.23	65.10	9.1	44,274	0.02%
2023/03/20	11	66.08	11	65.93	65.80	0	44,251	0.00%
2023/03/17	7	65.20	12	65.13	65.40	-5	44,367	-0.01%
2023/03/16	28.4	65.37	14	65.43	64.70	14.4	44,186	0.03%
2023/03/15	31	67.73	39	67.74	66.50	-8	43,768	-0.02%
2023/03/14	53.4	67.36	29	68.18	67.50	24.4	43,133	0.06%
2023/03/13	38.3	69.21	47.2	69.12	69.10	-8.9	42,354	-0.02%
2023/03/10	282.9	68.65	340.3	69.48	68.70	-57.4	41,250	-0.14%	大買/大賣/
2023/03/09	23.2	66.79	18	66.97	67.00	5.2	38,207	0.01%
2023/03/08	25.1	66.30	20.1	66.26	66.30	5.1	38,303	0.01%
2023/03/07	13	67.24	18	67.17	67.40	-5	38,327	-0.01%
2023/03/06	33	67.41	14	67.52	67.50	19	38,351	0.05%
2023/03/03	31.1	66.25	34.3	66.27	67.10	-3.2	38,223	-0.01%
2023/03/02	7	65.67	56.1	65.54	65.60	-49.1	37,646	-0.13%
2023/03/01	5	63.66	3.2	63.90	63.80	1.8	37,249	0.00%
2023/02/24	28	64.26	25.1	64.66	64.60	2.9	37,154	0.01%
2023/02/23	10	64.19	26.7	64.16	64.30	-16.7	36,786	-0.05%
2023/02/22	13	63.12	27.3	63.11	62.60	-14.3	36,541	-0.04%
2023/02/21	23.2	61.91	10.6	61.98	62.80	12.6	36,156	0.03%
2023/02/20	4	60.25	4.1	60.11	60.50	-0.1	36,047	0.00%
2023/02/17	4.1	59.73	1	59.90	59.80	3.1	36,564	0.01%
2023/02/16	1	60.30	37	60.35	60.30	-36	37,101	-0.10%
2023/02/15	56.1	60.46	25.2	59.82	60.00	30.9	38,017	0.08%
2023/02/14	5	59.92	32	59.82	60.70	-27	38,376	-0.07%
2023/02/13	5.5	59.12	17	59.14	59.00	-11.5	38,820	-0.03%
2023/02/10	6.5	60.87	5.1	61.49	60.60	1.4	39,575	0.00%
2023/02/09	3.1	61.87	4	61.85	61.70	-0.9	39,863	0.00%
2023/02/08	2.5	61.98	17	61.90	61.80	-14.5	40,532	-0.04%
2023/02/07	9.2	61.75	6	61.83	61.70	3.2	40,938	0.01%
2023/02/06	11	62.42	7	61.87	61.70	4	41,610	0.01%
2023/02/03	55	64.32	45.9	64.38	63.60	9.1	41,807	0.02%
2023/02/02	65	63.52	26	63.45	63.50	39	41,682	0.09%
2023/02/01	5	62.62	5.3	62.55	62.40	-0.3	41,946	0.00%
2023/01/31	10	62.15	20	62.08	62.50	-10	42,304	-0.02%
2023/01/30	13.3	61.49	23	61.52	61.30	-9.7	42,519	-0.02%
2023/01/17	6	61.90	7	61.93	62.00	-1	42,507	0.00%
2023/01/16	12.4	61.31	13	60.95	61.10	-0.6	42,923	0.00%
2023/01/13	8	61.89	14	62.00	61.90	-6	42,948	-0.01%
2023/01/12	41.3	62.92	41	62.16	62.00	0.3	43,652	0.00%
2023/01/11	9	63.70	15	63.55	63.20	-6	43,990	-0.01%
2023/01/10	12	63.31	23	63.09	62.90	-11	44,451	-0.02%
2023/01/09	18	63.19	40	63.21	63.30	-22	45,826	-0.05%
2023/01/06	48	63.36	46	63.71	63.60	2	46,392	0.00%
2023/01/05	3	64.37	5	64.12	63.70	-2	46,811	0.00%
2023/01/04	75.3	64.64	83	64.39	63.50	-7.7	47,306	-0.02%
2023/01/03	58.3	64.93	40.3	64.80	64.60	18	47,512	0.04%
2022/12/30	48.5	65.73	20.1	65.77	65.50	28.4	47,447	0.06%
2022/12/29	24.3	64.23	25	64.37	64.80	-0.7	47,766	0.00%
2022/12/28	66	64.22	39.1	64.23	63.90	26.9	48,395	0.06%
2022/12/27	123.2	65.67	28	65.19	65.10	95.2	48,879	0.19%	大買/
2022/12/26	60.2	65.91	5	66.04	65.00	55.2	49,611	0.11%
2022/12/23	239	66.94	6	66.98	67.30	233	49,849	0.47%	大買/鉅額交易
2022/12/22	87	67.78	121.6	67.89	68.00	-34.6	49,962	-0.07%	大賣/
2022/12/21	198	65.68	26	65.50	65.70	172	48,536	0.35%	大買/鉅額交易
2022/12/20	249.1	64.23	66.1	64.83	63.90	183	48,045	0.38%	大買/鉅額交易
2022/12/19	209.1	65.25	109.1	65.28	64.30	100	48,056	0.21%	大買/大賣/
2022/12/16	142.3	65.56	102	65.14	65.30	40.3	47,130	0.09%	大買/大賣/
2022/12/15	52	62.69	60	62.89	62.80	-8	45,315	-0.02%
2022/12/14	17.1	62.11	4	62.13	62.00	13.1	46,068	0.03%
2022/12/13	28	62.83	12.2	63.12	63.20	15.8	46,340	0.03%
2022/12/12	2	61.95	6	62.27	61.80	-4	46,966	-0.01%
2022/12/09	10	61.81	12	62.15	62.80	-2	47,494	0.00%
2022/12/08	45	60.64	46	61.14	61.00	-1	47,928	0.00%
2022/12/07	9.1	61.38	3	61.20	60.90	6.1	48,316	0.01%
2022/12/06	3.6	62.46	7	62.87	61.70	-3.4	48,303	-0.01%
2022/12/05	24.2	64.25	3	64.33	63.80	21.2	48,689	0.04%
2022/12/02	8	65.10	4	65.03	64.80	4	49,137	0.01%
2022/12/01	23.4	66.45	22.2	66.05	65.40	1.2	49,641	0.00%
2022/11/30	7	65.81	8.5	65.64	66.10	-1.5	49,206	0.00%
2022/11/29	46	63.64	45	63.96	65.10	1	49,503	0.00%
2022/11/28	5	64.16	6	63.88	63.50	-1	50,617	0.00%
2022/11/25	3	65.53	12	65.54	64.90	-9	50,539	-0.02%
2022/11/24	52	63.94	55	64.44	64.60	-3	50,633	-0.01%
2022/11/23	2	62.90	20	62.60	62.50	-18	50,427	-0.04%
2022/11/22	3	61.80	0	0.00	61.70	3	50,768	0.01%
2022/11/21	5.3	62.01	6	62.32	61.40	-0.7	50,760	0.00%
2022/11/18	12	63.78	5	63.76	63.00	7	50,662	0.01%
2022/11/17	15	64.67	52	64.75	64.80	-37	50,562	-0.07%
2022/11/16	9.3	64.75	35	64.96	64.60	-25.8	50,600	-0.05%
2022/11/15	39	66.34	2	65.50	65.30	37	50,611	0.07%
2022/11/14	1.2	66.40	11	65.86	66.20	-9.8	50,242	-0.02%
2022/11/11	31	65.48	14.1	65.65	65.20	16.9	49,814	0.03%
2022/11/10	5	64.76	9.2	64.61	64.30	-4.2	49,247	-0.01%
2022/11/09	10	63.86	19	64.34	64.50	-9	49,377	-0.02%
2022/11/08	42	64.77	27.9	64.29	63.40	14.1	49,893	0.03%
2022/11/07	4	62.43	27.2	62.13	62.30	-23.2	49,150	-0.05%
2022/11/04	34.2	61.01	10.4	61.08	61.20	23.8	48,969	0.05%
2022/11/03	15	59.63	1	59.60	60.20	14	48,969	0.03%
2022/11/02	3	60.53	3	60.33	59.80	0	49,333	0.00%
2022/11/01	43.1	59.85	17	59.38	59.10	26.1	49,288	0.05%
2022/10/31	18.3	59.85	57.2	60.08	60.20	-38.9	49,669	-0.08%
2022/10/28	68	62.23	5	60.94	60.60	63	49,591	0.13%
2022/10/27	78	62.05	85.7	62.39	63.20	-7.7	49,294	-0.02%
2022/10/26	11.4	60.35	8	61.43	61.90	3.4	49,355	0.01%
2022/10/25	56	61.80	44	62.09	61.50	12	49,192	0.02%
2022/10/24	14	62.76	53.2	63.37	62.10	-39.2	49,952	-0.08%
2022/10/21	48	61.97	13	61.49	61.00	35	49,859	0.07%
2022/10/20	36	59.91	22	59.97	61.80	14	49,937	0.03%
2022/10/19	20	63.15	53.3	63.15	63.00	-33.3	49,334	-0.07%
2022/10/18	124.2	61.65	58	62.17	61.90	66.2	49,242	0.13%	大買/
2022/10/17	112	57.60	72.5	57.19	60.00	39.5	49,301	0.08%	大買/
2022/10/14	50	61.00	5.4	62.43	62.80	44.6	48,372	0.09%
2022/10/13	9.4	60.59	32	60.50	59.30	-22.7	48,140	-0.05%
2022/10/12	9.1	62.25	44	61.58	61.60	-35	48,515	-0.07%
2022/10/11	73	64.20	26	63.94	63.70	47	48,132	0.10%
2022/10/07	30.4	65.04	12.6	65.29	65.10	17.8	48,274	0.04%
2022/10/06	25.3	63.53	31	64.45	65.00	-5.7	48,762	-0.01%
2022/10/05	27	65.12	34.4	65.27	64.70	-7.4	48,742	-0.02%
2022/10/04	16.1	64.24	9	63.86	63.80	7.1	48,954	0.01%
2022/10/03	76	63.72	77.3	63.90	63.50	-1.3	48,972	0.00%
2022/09/30	14	60.21	31	59.03	61.50	-17	49,276	-0.03%
2022/09/29	14.5	61.06	15.1	60.73	59.90	-0.5	49,257	0.00%
2022/09/28	22.7	61.57	61	60.77	60.30	-38.3	49,185	-0.08%
2022/09/27	57.1	63.01	85	63.35	63.80	-27.9	49,868	-0.06%
2022/09/26	287.7	62.15	39.2	63.48	61.60	248.5	50,080	0.50%	大買/鉅額交易
2022/09/23	85	67.81	74.2	68.44	67.40	10.8	50,087	0.02%
2022/09/22	41.4	67.29	16	67.03	66.50	25.4	50,980	0.05%
2022/09/21	34.2	69.07	78.2	69.21	68.90	-44	52,291	-0.08%
2022/09/20	58	68.76	28.5	69.61	68.50	29.5	53,657	0.05%
2022/09/19	43.7	69.53	28	69.89	68.00	15.7	54,545	0.03%
2022/09/16	31	71.42	18.1	72.10	73.50	12.9	55,737	0.02%
2022/09/15	60.9	72.74	61.2	73.58	72.60	-0.3	57,078	0.00%
2022/09/14	76	70.91	58	71.50	71.80	18	58,063	0.03%
2022/09/13	8.1	71.16	4	71.60	71.10	4.1	58,936	0.01%
2022/09/12	17	70.46	21.3	70.42	71.00	-4.3	60,447	-0.01%
2022/09/08	68.2	68.05	29.3	68.15	67.80	38.9	60,618	0.06%
2022/09/07	9.1	69.28	21	69.21	69.60	-12	60,925	-0.02%
2022/09/06	21	71.40	11	71.25	70.60	10	60,618	0.02%
2022/09/05	12.2	70.26	68	70.76	70.80	-55.8	60,842	-0.09%
2022/09/02	52.2	73.31	70.2	72.71	71.10	-18	60,915	-0.03%
2022/09/01	55	77.73	57	76.82	76.80	-2	59,901	0.00%
2022/08/31	21.6	77.67	45	77.14	78.90	-23.4	60,664	-0.04%
2022/08/30	16	78.96	4	78.98	78.90	12	61,022	0.02%
2022/08/29	20.5	79.39	8	78.99	79.60	12.5	60,912	0.02%
2022/08/26	24	84.02	6	83.87	83.40	18	60,860	0.03%
2022/08/25	11.1	83.36	8	83.50	83.40	3.1	60,824	0.01%
2022/08/24	17	83.20	18	82.19	82.10	-1	61,032	0.00%
2022/08/23	8.1	83.45	20.1	83.18	83.00	-12	61,445	-0.02%
2022/08/22	18.6	83.95	9	83.58	83.60	9.6	61,908	0.02%
2022/08/19	5	86.62	6	86.75	86.40	-1	62,006	0.00%
2022/08/18	17	86.55	5	86.50	86.50	12	62,392	0.02%
2022/08/17	26.2	86.52	6	86.87	86.40	20.2	62,883	0.03%
2022/08/16	34.6	86.17	10	86.32	86.00	24.6	63,549	0.04%
2022/08/15	68.7	88.25	11	87.95	87.50	57.7	65,024	0.09%
2022/08/12	33.1	91.37	16	91.37	91.10	17.1	64,330	0.03%
2022/08/11	28	92.13	27.3	91.41	91.00	0.7	64,799	0.00%
2022/08/10	23.3	91.97	26.4	92.69	91.10	-3.1	64,739	0.00%
2022/08/09	13.4	92.24	12.6	92.15	93.30	0.8	64,922	0.00%
2022/08/08	29.1	89.65	49.1	90.44	91.10	-20	65,189	-0.03%
2022/08/05	20.5	89.31	98.3	89.51	90.50	-77.8	64,822	-0.12%
2022/08/04	38.1	87.43	5	86.18	87.50	33.1	64,639	0.05%
2022/08/03	15	87.41	14.2	86.93	87.00	0.8	64,774	0.00%
2022/08/02	86.5	87.40	1	87.50	87.50	85.5	65,237	0.13%
2022/08/01	4	89.28	8.3	89.81	90.00	-4.3	65,706	-0.01%
2022/07/29	4	89.57	28	89.26	89.60	-24	66,156	-0.04%
2022/07/28	89	87.06	38	86.55	86.50	51	66,003	0.08%
2022/07/27	39	88.25	3	87.93	88.20	36	66,676	0.05%
2022/07/26	104	86.68	7	86.70	86.70	97	66,726	0.15%	大買/
2022/07/25	26	87.54	0	0.00	86.90	26	67,735	0.04%
2022/07/22	65	89.18	90.2	89.19	89.50	-25.2	67,498	-0.04%
2022/07/21	44.2	88.31	22	88.12	88.30	22.2	67,386	0.03%
2022/07/20	23	87.62	24	87.93	86.60	-1	67,091	0.00%
2022/07/19	62	87.65	56.1	87.98	87.80	5.9	67,290	0.01%
2022/07/18	17.1	86.34	2	86.50	85.60	15.1	67,138	0.02%
2022/07/15	30.2	86.27	13	86.12	86.00	17.2	67,442	0.03%
2022/07/14	11	85.81	14	85.86	87.50	-3	67,226	0.00%
2022/07/13	20	85.14	27	84.98	83.90	-7	66,766	-0.01%
2022/07/12	24.5	82.56	19	84.12	82.10	5.5	66,490	0.01%
2022/07/11	8.1	87.24	11.6	87.33	88.20	-3.5	65,798	-0.01%
2022/07/08	48.5	86.23	97	86.59	86.50	-48.5	65,521	-0.07%
2022/07/07	10.3	81.08	65	82.83	83.20	-54.7	64,780	-0.08%
2022/07/06	67	82.29	19	82.01	80.30	48	64,637	0.07%
2022/07/05	27	81.89	19	79.66	82.10	8	64,396	0.01%
2022/07/04	10	78.09	16	78.50	78.20	-6	63,460	-0.01%
2022/07/01	168	79.26	36	78.85	77.80	132	63,137	0.21%	大買/鉅額交易
2022/06/30	8	83.13	15.1	82.41	82.30	-7.1	62,173	-0.01%
2022/06/29	24.3	87.08	15.1	86.90	85.50	9.2	61,324	0.02%
2022/06/28	70.6	88.24	45.5	89.09	91.70	25.1	59,592	0.04%
2022/06/27	16.1	85.74	88	85.79	86.10	-71.9	57,684	-0.12%
2022/06/24	73.1	100.00	10.1	99.61	98.30	63	56,688	0.11%
2022/06/23	85.5	98.40	72.1	99.15	96.20	13.5	55,115	0.02%
2022/06/22	40.1	102.26	34	102.56	101.00	6.1	54,660	0.01%
2022/06/21	74.1	111.33	29	110.59	109.50	45.1	53,484	0.08%
2022/06/20	59.2	114.36	53.5	111.23	111.50	5.8	52,638	0.01%
2022/06/17	7.4	117.86	28	118.55	119.50	-20.6	51,241	-0.04%
2022/06/16	134.1	119.78	32.4	120.44	117.00	101.8	51,178	0.20%	大買/鉅額交易
2022/06/15	37.1	122.35	5	123.40	122.00	32.1	51,700	0.06%
2022/06/14	26.1	120.16	60	120.51	123.50	-33.9	54,011	-0.06%
2022/06/13	164.4	120.88	7.1	121.99	120.50	157.3	58,139	0.27%	大買/鉅額交易
2022/06/10	179.1	125.50	31	126.26	126.00	148.1	62,125	0.24%	大買/鉅額交易
2022/06/09	212.2	126.18	16	126.66	126.50	196.2	64,603	0.30%	大買/鉅額交易
2022/06/08	47	129.43	34.6	129.53	130.00	12.5	64,840	0.02%
2022/06/07	21	127.00	9	127.00	127.00	12	65,936	0.02%
2022/06/06	23	127.13	32	127.83	126.50	-9	68,012	-0.01%
2022/06/02	3	126.50	5	126.60	126.50	-2	70,608	0.00%
2022/06/01	14.3	125.91	24	126.29	126.00	-9.7	74,008	-0.01%
2022/05/31	33.1	124.68	10	124.60	124.50	23	78,382	0.03%
2022/05/30	13	127.08	6	127.25	127.00	7	79,315	0.01%
2022/05/27	15.1	127.33	34.1	127.37	128.00	-19	79,731	-0.02%
2022/05/26	27	127.76	31.1	125.89	125.50	-4.1	80,643	-0.01%
2022/05/25	27	126.65	33	126.18	127.00	-6	81,062	-0.01%
2022/05/24	12.5	125.98	81	126.62	125.00	-68.5	81,523	-0.08%
2022/05/23	38.2	123.84	70.5	125.44	127.00	-32.3	81,311	-0.04%
2022/05/20	36.1	117.42	73.2	117.05	117.50	-37.1	80,820	-0.05%
2022/05/19	34.3	113.96	11.3	113.49	115.00	23	81,893	0.03%
2022/05/18	7	117.43	14	117.86	117.50	-7	82,686	-0.01%
2022/05/17	51	117.39	59	117.81	116.50	-8	82,835	-0.01%
2022/05/16	65.4	119.37	30.4	119.16	119.00	34.9	82,318	0.04%
2022/05/13	45	123.64	21	123.76	123.50	24	81,633	0.03%
2022/05/12	60.6	122.21	85	122.75	121.00	-24.4	82,357	-0.03%
2022/05/11	29.1	124.88	17	125.09	124.00	12.1	82,420	0.01%
2022/05/10	44.1	125.62	161.7	125.00	127.50	-117.6	82,463	-0.14%	大賣/鉅額交易
2022/05/09	48.1	127.12	28.1	127.62	126.00	19.9	82,564	0.02%
2022/05/06	27.1	129.76	19	129.13	130.50	8	83,956	0.01%
2022/05/05	51	131.30	64	129.84	130.00	-13	84,000	-0.02%
2022/05/04	74	130.10	41.9	130.24	130.00	32.1	83,662	0.04%
2022/05/03	7.1	125.64	42.1	126.24	126.50	-35	83,182	-0.04%
2022/04/29	60	124.88	83.2	125.51	126.00	-23.2	83,396	-0.03%
2022/04/28	25.1	121.82	23	121.87	120.50	2.1	83,043	0.00%
2022/04/27	63.9	119.13	60	119.91	121.00	3.9	83,084	0.00%
2022/04/26	64.3	121.47	19	122.21	121.00	45.3	83,162	0.05%
2022/04/25	77.1	122.10	13.3	123.22	121.50	63.9	83,168	0.08%
2022/04/22	12	125.79	27	125.48	126.50	-15	82,614	-0.02%
2022/04/21	19	125.87	18.2	125.89	125.00	0.8	82,619	0.00%
2022/04/20	19.3	123.65	23	123.61	123.50	-3.7	82,611	0.00%
2022/04/19	22.2	123.05	71	123.42	123.00	-48.9	82,899	-0.06%
2022/04/18	34.4	121.28	13	121.31	121.00	21.4	83,044	0.03%
2022/04/15	22	123.36	21.1	123.78	124.00	0.9	83,260	0.00%
2022/04/14	20	123.58	15.1	123.33	122.00	5	83,333	0.01%
2022/04/13	30	123.48	57.4	123.76	124.50	-27.4	83,224	-0.03%
2022/04/12	55.8	120.87	29	120.50	120.00	26.8	83,001	0.03%
2022/04/11	22	123.00	9	123.17	121.50	13	82,677	0.02%
2022/04/08	42.1	123.44	64	123.60	124.00	-22	83,699	-0.03%
2022/04/07	40.5	120.85	21	121.86	119.00	19.5	84,236	0.02%
2022/04/06	26.1	123.66	4	123.63	123.50	22.1	83,973	0.03%
2022/04/01	21	125.64	55.1	125.77	126.50	-34.1	84,317	-0.04%
2022/03/31	41	123.84	12	124.71	124.50	29	83,818	0.03%
2022/03/30	54	124.84	27	124.83	124.00	27	83,671	0.03%
2022/03/29	49	124.13	53	124.70	123.50	-4	83,578	0.00%
2022/03/28	40.3	120.87	54	120.43	122.50	-13.8	83,389	-0.02%
2022/03/25	137.3	123.38	63.3	123.50	122.00	74	83,417	0.09%	大買/
2022/03/24	48.4	128.69	50.2	128.97	128.00	-1.8	82,453	0.00%
2022/03/23	34.6	129.94	13.2	130.77	130.50	21.4	82,569	0.03%
2022/03/22	14	130.61	11.3	131.53	129.50	2.7	82,630	0.00%
2022/03/21	31.1	130.26	43.4	131.06	131.50	-12.3	83,027	-0.01%
2022/03/18	56.1	129.81	24.1	130.17	130.00	32	83,743	0.04%
2022/03/17	76.1	130.54	103.2	131.02	133.00	-27.1	83,304	-0.03%	大賣/
2022/03/16	146.6	128.81	72.9	128.74	127.00	73.7	81,632	0.09%	大買/
2022/03/15	123.5	133.04	78.5	133.47	130.00	45	77,870	0.06%	大買/
2022/03/14	66.2	130.60	150	130.55	132.50	-83.8	75,063	-0.11%	大賣/
2022/03/11	39	124.67	110.3	125.35	125.50	-71.3	74,144	-0.10%	大賣/
2022/03/10	96.2	127.52	103.6	126.37	124.00	-7.4	74,720	-0.01%	大賣/
2022/03/09	81.4	123.26	87.2	123.44	125.50	-5.7	74,426	-0.01%
2022/03/08	74.3	121.64	105.4	121.24	118.00	-31.1	75,309	-0.04%	大賣/
2022/03/07	77.6	129.71	158.1	128.01	125.50	-80.5	73,027	-0.11%	大賣/
2022/03/04	118.1	130.05	142	130.94	133.00	-23.9	70,755	-0.03%	大買/大賣/
2022/03/03	54.7	124.61	68.8	123.69	125.00	-14.1	67,329	-0.02%
2022/03/02	69.5	121.06	42.1	120.94	120.50	27.4	67,365	0.04%
2022/03/01	18.1	120.25	104.2	119.91	120.50	-86.1	67,492	-0.13%	大賣/
2022/02/25	25.2	116.00	24.8	116.32	115.50	0.4	66,518	0.00%
2022/02/24	106.6	114.09	97	113.44	112.50	9.6	66,509	0.01%	大買/
2022/02/23	54	115.78	51.5	115.65	116.00	2.4	66,667	0.00%
2022/02/22	94.7	113.35	66	112.83	113.50	28.6	66,784	0.04%
2022/02/21	53.1	119.24	55.4	119.31	119.50	-2.3	66,056	0.00%
2022/02/18	81.1	115.59	69.3	115.87	116.50	11.8	65,633	0.02%
2022/02/17	34.6	112.72	18.1	113.45	112.00	16.6	65,389	0.03%
2022/02/16	38.1	112.67	34.1	112.90	112.50	4	65,849	0.01%
2022/02/15	20	111.85	18	110.89	111.00	2	67,216	0.00%
2022/02/14	33	112.32	30.6	113.70	110.50	2.4	69,698	0.00%
2022/02/11	65	113.61	84.3	113.10	112.00	-19.3	70,922	-0.03%
2022/02/10	13	112.04	47	112.55	114.00	-34	73,391	-0.05%
2022/02/09	31	113.26	19.1	113.06	112.00	11.9	75,972	0.02%
2022/02/08	77.3	112.15	58.1	112.64	112.50	19.2	76,404	0.03%
2022/02/07	94	104.85	98.5	102.60	108.00	-4.5	75,977	-0.01%
2022/01/26	12	98.59	27.3	98.66	98.60	-15.3	77,797	-0.02%
2022/01/25	33.2	97.60	12	96.25	95.10	21.2	78,903	0.03%
2022/01/24	19.6	98.88	17	99.51	99.90	2.6	79,863	0.00%
2022/01/21	20	100.46	10	100.19	99.00	10	81,531	0.01%
2022/01/20	9	104.06	10	104.65	104.00	-1	81,873	0.00%
2022/01/19	48.2	104.48	35	105.39	104.00	13.2	82,182	0.02%
2022/01/18	24	106.35	29	106.91	106.50	-5	82,578	-0.01%
2022/01/17	20.5	105.78	16	105.50	105.50	4.5	84,025	0.01%
2022/01/14	95.3	106.21	82.1	105.99	107.50	13.2	85,320	0.02%
2022/01/13	46.4	107.42	45	108.48	105.00	1.4	85,258	0.00%
2022/01/12	54.1	109.20	13.1	111.00	108.00	41	85,586	0.05%
2022/01/11	21.2	113.18	11	113.32	112.00	10.2	86,061	0.01%
2022/01/10	23	110.96	10.1	111.25	111.50	13	88,288	0.01%
2022/01/07	47.4	113.25	49	113.68	113.50	-1.6	88,943	0.00%
2022/01/06	139	114.67	19	115.18	114.50	120	90,871	0.13%	大買/鉅額交易
2022/01/05	37.1	114.80	24.2	116.17	115.00	12.9	92,607	0.01%
2022/01/04	41	114.89	32	114.64	115.50	9	94,435	0.01%
2022/01/03	131.4	114.76	191.2	116.06	114.50	-59.8	95,492	-0.06%	大買/大賣/
2021/12/30	55.3	121.64	43	122.49	121.00	12.3	96,085	0.01%
2021/12/29	34.2	124.93	39	125.65	124.50	-4.8	96,956	0.00%
2021/12/28	36	125.67	45.1	125.18	125.00	-9.1	99,686	-0.01%
2021/12/27	42.2	122.52	39	123.21	122.50	3.2	102,126	0.00%
2021/12/24	20.1	122.70	24	123.13	122.50	-3.9	104,474	0.00%
2021/12/23	57	124.09	56	125.32	122.50	1	104,848	0.00%
2021/12/22	49	124.58	38.2	125.47	124.00	10.8	105,445	0.01%
2021/12/21	128	125.27	141	123.79	125.50	-13	106,154	-0.01%	大買/大賣/
2021/12/20	41	121.99	34.5	123.62	122.00	6.5	106,601	0.01%
2021/12/17	14.1	124.18	17.1	124.18	123.50	-3.1	107,404	0.00%
2021/12/16	54.2	122.96	51	124.04	122.00	3.2	107,424	0.00%
2021/12/15	43.5	120.93	5.3	121.53	122.50	38.2	107,772	0.04%
2021/12/14	182.3	121.81	206	124.17	120.00	-23.7	108,598	-0.02%	大買/大賣/
2021/12/13	162.1	127.62	147.4	127.54	127.50	14.7	107,638	0.01%	大買/大賣/
2021/12/10	105.2	124.37	90.2	125.48	124.00	15	107,904	0.01%	大買/
2021/12/09	96.2	128.09	112.2	127.84	128.50	-16	108,286	-0.01%	大賣/
2021/12/08	32	128.64	43.2	128.59	127.00	-11.2	108,570	-0.01%
2021/12/07	156.2	126.79	170.7	127.29	126.50	-14.6	108,326	-0.01%	大買/大賣/
2021/12/06	66	126.44	86.1	125.12	125.50	-20.1	107,348	-0.02%
2021/12/03	56	122.75	70.2	123.30	121.00	-14.2	107,425	-0.01%
2021/12/02	186.8	121.59	241	121.55	122.00	-54.3	108,920	-0.05%	大買/大賣/
2021/12/01	18	115.06	11.2	115.59	115.00	6.9	108,146	0.01%
2021/11/30	79	114.78	81.2	113.78	115.50	-2.2	109,446	0.00%
2021/11/29	49.1	110.57	50	110.55	110.00	-0.9	110,108	0.00%
2021/11/26	73	110.40	40	111.30	108.50	33	111,251	0.03%
2021/11/25	44	114.27	59.6	114.04	114.50	-15.6	111,468	-0.01%
2021/11/24	57.5	110.74	37	111.59	111.00	20.5	111,235	0.02%
2021/11/23	48.1	111.02	48	112.02	111.00	0.1	112,812	0.00%
2021/11/22	26	110.90	56.1	110.63	110.50	-30.1	114,198	-0.03%
2021/11/19	64.1	108.65	43	109.86	107.50	21.1	114,975	0.02%
2021/11/18	29	109.60	53.2	109.52	109.50	-24.2	117,677	-0.02%
2021/11/17	31.1	107.97	26	107.92	107.50	5.1	121,270	0.00%
2021/11/16	37	108.80	45.1	107.25	110.00	-8.1	123,103	-0.01%
2021/11/15	41	106.62	45	106.86	105.00	-4	127,419	0.00%
2021/11/12	56.1	107.24	35.1	107.89	106.50	21.1	131,716	0.02%
2021/11/11	73.2	111.05	43	114.05	106.00	30.1	132,977	0.02%
2021/11/10	68.8	116.58	75.1	118.20	115.00	-6.3	135,003	0.00%
2021/11/09	110.7	117.76	80.4	117.94	116.00	30.3	140,209	0.02%	大買/
2021/11/08	45	111.40	80.2	112.55	118.00	-35.2	142,061	-0.02%
2021/11/05	59	106.15	65	106.57	107.50	-6	139,337	0.00%
2021/11/04	51	110.69	81.4	108.94	106.00	-30.4	138,354	-0.02%
2021/11/03	73.1	106.89	44.1	106.37	108.50	29	136,510	0.02%
2021/11/02	46.2	100.77	47.2	100.71	101.50	-1	134,128	0.00%
2021/11/01	44	98.50	46.3	99.06	98.00	-2.3	132,545	0.00%
2021/10/29	58.1	95.77	67.3	94.52	96.50	-9.2	131,175	-0.01%
2021/10/28	27.2	91.42	42.2	91.78	90.60	-15	129,241	-0.01%
2021/10/27	50.1	89.33	51	89.72	89.30	-0.9	128,450	0.00%
2021/10/26	38	89.91	32	90.65	90.40	6	128,539	0.00%
2021/10/25	27	88.66	46.1	87.52	89.50	-19.1	128,190	-0.01%
2021/10/22	63.2	86.91	277	86.40	85.10	-213.9	134,285	-0.16%	大賣/鉅額交易
2021/10/21	20	89.56	27.1	89.96	89.30	-7.1	138,034	-0.01%
2021/10/20	21	89.99	33.2	90.13	88.30	-12.2	141,419	-0.01%
2021/10/19	243.1	89.49	24	89.52	88.00	219.1	147,572	0.15%	大買/鉅額交易
2021/10/18	61.3	86.15	64	87.54	89.00	-2.7	153,817	0.00%
2021/10/15	34.1	92.87	17	92.75	92.30	17.1	158,915	0.01%
2021/10/14	31.1	90.76	33	90.98	92.40	-2	165,462	0.00%
2021/10/13	29.1	90.20	62.4	91.33	88.50	-33.3	169,792	-0.02%
2021/10/12	49.1	89.29	67	89.74	87.40	-17.9	178,274	-0.01%
2021/10/08	40.2	97.21	75.1	96.75	96.80	-34.9	182,954	-0.02%
2021/10/07	32.1	98.39	95.3	98.26	98.50	-63.3	193,894	-0.03%
2021/10/06	45.1	95.17	30.3	95.37	92.50	14.8	200,591	0.01%
2021/10/05	64.3	98.09	73	95.76	98.20	-8.7	207,184	0.00%
2021/10/04	65.2	99.13	78.6	99.99	97.20	-13.4	213,430	-0.01%
2021/10/01	116.9	112.42	55	111.22	108.00	61.9	221,206	0.03%	大買/
2021/09/30	105.2	117.92	48	118.08	119.50	57.2	228,637	0.03%	大買/
2021/09/29	116.1	117.27	68.1	118.48	116.50	48	234,860	0.02%	大買/
2021/09/28	97.1	119.52	57	120.25	119.00	40.1	235,128	0.02%
2021/09/27	69	126.40	123	127.24	124.50	-54	235,404	-0.02%	大賣/
2021/09/24	57	126.37	71.1	125.96	126.50	-14	235,906	-0.01%
2021/09/23	48	121.60	53.1	122.49	121.50	-5.1	235,844	0.00%
2021/09/22	59.2	119.90	44	119.95	119.50	15.2	236,684	0.01%
2021/09/17	43	122.60	51	121.94	123.00	-8	237,068	0.00%
2021/09/16	39.1	118.67	46.1	119.76	118.00	-7	236,470	0.00%
2021/09/15	195	120.61	213	118.50	121.50	-18	236,838	-0.01%	大買/大賣/
2021/09/14	105.2	120.03	475.9	119.84	117.50	-370.7	237,316	-0.16%	大買/大賣/鉅額交易
2021/09/13	120	126.36	73	127.10	124.50	47	237,488	0.02%	大買/
2021/09/10	115	124.70	73.3	123.97	125.50	41.7	246,873	0.02%	大買/
2021/09/09	18.3	120.36	21	121.14	121.50	-2.7	257,351	0.00%
2021/09/08	215	120.64	65	120.36	122.00	150	263,381	0.06%	大買/鉅額交易
2021/09/07	357.6	120.68	230.3	119.71	120.50	127.3	272,442	0.05%	大買/大賣/鉅額交易
2021/09/06	161.8	115.64	137	117.20	113.00	24.8	276,298	0.01%	大買/大賣/
2021/09/03	201	123.47	185	120.72	120.50	16	281,059	0.01%	大買/大賣/
2021/09/02	137	123.11	107.5	125.85	126.00	29.5	284,216	0.01%	大買/大賣/
2021/09/01	145.6	127.11	52	129.25	125.00	93.6	287,620	0.03%	大買/
2021/08/31	68.3	133.41	33	134.71	133.50	35.3	289,436	0.01%
2021/08/30	47.1	137.47	44	138.98	136.00	3.1	296,177	0.00%
2021/08/27	74	137.40	63.3	139.41	137.00	10.7	301,757	0.00%
2021/08/26	85.2	137.26	90.4	137.56	140.00	-5.3	307,355	0.00%
2021/08/25	347	138.64	335	134.45	138.50	12	313,162	0.00%	大買/大賣/
2021/08/24	371.2	136.38	345	138.15	134.50	26.2	317,742	0.01%	大買/大賣/
2021/08/23	110	140.40	96.9	140.02	139.50	13.1	322,119	0.00%	大買/
2021/08/20	53	128.89	43	129.28	130.50	10	325,644	0.00%
2021/08/19	297.1	129.33	239	131.07	126.50	58.1	335,133	0.02%	大買/大賣/
2021/08/18	118.1	134.87	400.4	130.82	136.50	-282.4	341,307	-0.08%	大買/大賣/鉅額交易
2021/08/17	72.1	126.08	33	128.38	124.50	39.1	345,747	0.01%
2021/08/16	80	130.00	78	133.05	126.00	2	353,207	0.00%
2021/08/13	143.5	135.49	110.3	136.98	133.00	33.2	356,926	0.01%	大買/大賣/
2021/08/12	50.3	126.84	140	126.21	133.50	-89.8	361,288	-0.02%	大賣/
2021/08/11	3	122.33	10	125.00	125.00	-7	362,298	0.00%
2021/08/10	0	0.00	8.1	131.27	130.00	-8.1	366,350	0.00%
2021/08/09	0	0.00	3	134.17	132.50	-3	375,355	0.00%
2021/08/06	0	0.00	5.3	132.45	131.00	-5.3	385,819	0.00%
2021/08/05	2	125.50	4	125.50	125.50	-2	394,945	0.00%
2021/08/04	0	0.00	8	130.13	129.00	-8	400,626	0.00%
2021/08/02	1	121.00	1	110.00	120.00	0	416,150	0.00%
2021/07/30	0	0.00	7	129.79	117.00	-7	423,521	0.00%
2021/07/29	23	124.00	25	126.78	129.50	-2	430,617	0.00%
2021/07/28	155.2	117.14	245.6	115.35	118.00	-90.4	438,242	-0.02%	大買/大賣/
2021/07/27	124.2	125.92	57.4	126.95	122.50	66.8	443,452	0.02%	大買/
2021/07/26	113	141.33	40	140.53	136.00	73	443,188	0.02%	大買/
2021/07/23	345.5	140.55	310.6	141.87	145.50	35	444,634	0.01%	大買/大賣/
2021/07/22	213.3	142.01	163.5	143.85	140.50	49.9	444,272	0.01%	大買/大賣/
2021/07/21	209.5	161.63	131.2	164.59	153.50	78.2	443,347	0.02%	大買/大賣/
2021/07/20	281.1	173.91	154	177.22	170.50	127.1	438,485	0.03%	大買/大賣/鉅額交易
2021/07/19	194.5	190.59	198.2	192.14	188.00	-3.7	437,498	0.00%	大買/大賣/
2021/07/16	331.7	187.49	294.9	188.66	188.00	36.7	431,890	0.01%	大買/大賣/
2021/07/15	65.3	171.55	167.7	173.61	179.00	-102.5	421,928	-0.02%	大賣/鉅額交易
2021/07/14	258.4	169.27	314.6	169.98	163.00	-56.2	415,579	-0.01%	大買/大賣/
2021/07/13	270.1	186.72	247.3	183.44	176.00	22.8	404,074	0.01%	大買/大賣/
2021/07/12	230.4	200.04	205.6	199.48	195.50	24.8	395,926	0.01%	大買/大賣/
2021/07/09	225.1	205.53	167.4	206.03	195.50	57.7	387,845	0.01%	大買/大賣/
2021/07/08	334.4	212.85	283.1	209.96	216.50	51.4	379,248	0.01%	大買/大賣/
2021/07/07	341.7	218.29	297.2	216.54	210.00	44.5	368,918	0.01%	大買/大賣/
2021/07/06	136.3	209.98	206.1	212.75	216.50	-69.8	359,596	-0.02%	大買/大賣/
2021/07/05	44.8	188.85	44.7	192.04	197.00	0.2	353,712	0.00%
2021/07/02	33	190.93	17	190.59	191.00	16	356,844	0.00%
2021/07/01	89.5	196.41	38.5	193.43	196.00	51	356,879	0.01%
2021/06/30	52.1	175.27	51.1	173.04	182.50	0.9	356,519	0.00%
2021/06/29	97.6	168.11	24.4	167.32	166.00	73.2	356,354	0.02%
2021/06/28	41	163.12	105.3	163.53	166.00	-64.3	356,036	-0.02%	大賣/
2021/06/25	25.2	150.87	50.8	150.72	151.00	-25.7	355,308	-0.01%
2021/06/24	45.1	145.82	67	141.04	149.00	-22	355,062	-0.01%
2021/06/23	72.5	142.38	82.2	140.52	139.50	-9.8	354,532	0.00%
2021/06/22	126.8	160.17	44	157.58	154.50	82.8	353,074	0.02%	大買/
2021/06/21	328.8	157.89	282	158.41	158.50	46.8	352,224	0.01%	大買/大賣/
2021/06/18	300.3	145.94	342.3	146.64	149.50	-42	343,265	-0.01%	大買/大賣/
2021/06/17	223.5	132.76	163	131.77	140.50	60.5	335,123	0.02%	大買/大賣/
2021/06/16	279.7	132.65	224	132.73	130.00	55.7	333,803	0.02%	大買/大賣/
2021/06/15	116.1	123.00	173	123.64	127.50	-56.9	325,696	-0.02%	大買/大賣/
2021/06/11	109	115.93	264.2	116.51	116.00	-155.2	322,158	-0.05%	大買/大賣/鉅額交易
2021/06/09	143.6	114.21	107	114.57	113.00	36.6	317,997	0.01%	大買/大賣/
2021/06/08	38	110.67	60.1	111.40	114.50	-22.1	317,367	-0.01%
2021/06/07	191.6	112.26	119	112.85	107.00	72.6	316,138	0.02%	大買/大賣/
2021/06/04	107.1	115.83	129.2	116.61	115.50	-22.1	310,473	-0.01%	大買/大賣/
2021/06/03	170.1	114.07	227.1	113.96	112.50	-57	305,815	-0.02%	大買/大賣/
2021/06/02	303.2	114.23	342	114.89	111.00	-38.8	300,491	-0.01%	大買/大賣/
2021/06/01	248	107.76	253.5	106.76	112.50	-5.5	294,111	0.00%	大買/大賣/
2021/05/31	354.3	109.88	419	110.37	102.50	-64.7	289,013	-0.02%	大買/大賣/
2021/05/28	226.1	106.75	220.6	107.02	108.00	5.4	284,171	0.00%	大買/大賣/
2021/05/27	352.1	102.02	404.6	102.91	103.00	-52.5	282,340	-0.02%	大買/大賣/
2021/05/26	319	94.82	586.1	95.05	98.80	-267.1	273,176	-0.10%	大買/大賣/鉅額交易
2021/05/25	485.1	91.80	526.1	90.86	91.00	-41	264,602	-0.02%	大買/大賣/
2021/05/24	778	95.29	850.2	95.49	93.10	-72.2	258,762	-0.03%	大買/大賣/
2021/05/21	435	88.84	567.7	89.33	91.80	-132.7	254,732	-0.05%	大買/大賣/鉅額交易
2021/05/20	665.3	84.50	463.9	84.88	83.50	201.4	249,501	0.08%	大買/大賣/鉅額交易
2021/05/19	114.4	78.78	134.2	78.69	80.50	-19.8	240,679	-0.01%	大買/大賣/
2021/05/18	121.2	71.53	186.7	71.96	73.20	-65.5	240,357	-0.03%	大買/大賣/
2021/05/17	295.2	68.96	261.5	70.72	66.60	33.8	239,398	0.01%	大買/大賣/
2021/05/14	639.5	75.98	483	75.66	74.00	156.5	231,834	0.07%	大買/大賣/鉅額交易
2021/05/13	316.6	81.99	341.8	80.70	79.20	-25.2	223,617	-0.01%	大買/大賣/
2021/05/12	257.4	92.16	125	93.23	87.90	132.4	219,837	0.06%	大買/大賣/鉅額交易
2021/05/11	393.3	100.89	125	101.26	97.60	268.3	217,333	0.12%	大買/大賣/鉅額交易
2021/05/10	316.4	96.98	389.4	97.75	100.50	-73	211,021	-0.03%	大買/大賣/
2021/05/07	260	87.35	380	87.24	91.50	-120	205,669	-0.06%	大買/大賣/鉅額交易
2021/05/06	349.4	86.67	229.9	86.87	84.30	119.5	199,980	0.06%	大買/大賣/鉅額交易
2021/05/05	321	84.10	299.6	83.94	87.00	21.4	194,188	0.01%	大買/大賣/
2021/05/04	602.3	84.83	385.3	85.26	80.00	217	188,143	0.12%	大買/大賣/鉅額交易
2021/05/03	84	86.35	170.7	86.31	87.70	-86.7	178,164	-0.05%	大賣/
2021/04/29	263.8	74.83	191.7	75.66	79.80	72.1	176,200	0.04%	大買/大賣/
2021/04/28	496.1	74.57	506.7	74.88	75.00	-10.6	175,065	-0.01%	大買/大賣/
2021/04/27	324.3	70.77	259.2	71.53	72.00	65.1	173,347	0.04%	大買/大賣/
2021/04/26	39	64.18	121.1	65.67	66.40	-82.1	173,132	-0.05%	大賣/
2021/04/23	179.1	59.90	153.7	58.07	60.40	25.4	171,013	0.01%	大買/大賣/
2021/04/22	0	0.00	13	63.67	59.60	-13	164,496	-0.01%
2021/04/21	7	59.71	87.1	62.20	62.70	-80.1	164,016	-0.05%
2021/04/20	100	55.37	3	55.30	57.00	97	164,103	0.06%
2021/04/19	80.3	54.50	10	54.59	55.00	70.3	164,405	0.04%
2021/04/16	0	0.00	13	47.98	50.60	-13	164,100	-0.01%
2021/04/15	9	47.03	42	47.24	46.70	-33	164,510	-0.02%
2021/04/14	5	40.85	18	41.63	45.50	-13	164,583	-0.01%
2021/04/13	1	47.05	3	46.57	44.80	-2	164,633	0.00%
2021/04/12	6	46.10	6	45.72	46.10	0	164,629	0.00%
2021/04/09	0	0.00	9	41.76	42.75	-9	165,508	-0.01%
2021/04/08	250.8	46.54	140	46.43	46.20	110.8	166,041	0.07%	大買/大賣/鉅額交易
2021/04/07	60	45.39	39	44.77	46.35	21	163,315	0.01%
2021/04/06	25	42.40	43	42.55	44.15	-18	167,064	-0.01%
2021/04/01	15	39.45	17	39.34	40.15	-2	166,929	0.00%
2021/03/31	29	37.32	35.9	37.02	37.70	-6.9	168,610	0.00%
2021/03/30	45	35.31	15	34.84	35.40	30	170,852	0.02%
2021/03/29	5	35.40	14.4	35.43	35.25	-9.4	173,799	-0.01%
2021/03/26	14	33.23	21.7	33.34	34.00	-7.7	177,613	0.00%
2021/03/25	15.1	32.74	31	32.68	32.50	-15.9	180,526	-0.01%
2021/03/24	4	33.29	30	33.05	33.80	-26	183,190	-0.01%
2021/03/23	58.4	34.08	7.2	34.16	33.50	51.2	183,605	0.03%
2021/03/22	59.1	35.50	72	35.68	35.85	-13	183,839	-0.01%
2021/03/19	224	32.34	419.8	32.33	32.60	-195.8	183,461	-0.11%	大買/大賣/鉅額交易
2021/03/18	204.2	31.63	40.9	31.64	31.90	163.3	179,519	0.09%	大買/鉅額交易
2021/03/17	458.1	30.73	634	30.85	31.30	-175.9	178,101	-0.10%	大買/大賣/鉅額交易
2021/03/16	452	30.53	322.1	30.41	30.05	129.9	175,723	0.07%	大買/大賣/鉅額交易
2021/03/15	101	30.77	106	30.07	31.30	-5	173,929	0.00%	大買/大賣/
2021/03/12	97	29.16	94.1	29.29	29.15	2.9	171,598	0.00%
2021/03/11	74	28.47	185	28.78	28.10	-111	167,339	-0.07%	大賣/鉅額交易
2021/03/10	123	28.04	228	28.17	28.00	-105	164,597	-0.06%	大買/大賣/鉅額交易
2021/03/09	47	27.40	47	26.99	27.60	0	162,088	0.00%
2021/03/08	39	26.98	47	27.07	26.80	-8	160,756	0.00%
2021/03/05	510	26.47	495	26.69	26.05	15	159,337	0.01%	大買/大賣/
2021/03/04	13	26.86	3	27.05	26.60	10	158,383	0.01%
2021/03/03	362	26.81	394	26.91	27.60	-32	157,418	-0.02%	大買/大賣/
2021/03/02	297	28.12	94	28.86	27.10	203	155,628	0.13%	大買/鉅額交易
2021/02/26	248	28.20	417.1	28.47	29.00	-169.1	151,002	-0.11%	大買/大賣/鉅額交易
2021/02/25	435	28.53	445	28.53	28.50	-10	148,592	-0.01%	大買/大賣/
2021/02/24	338	28.67	376	28.80	27.90	-38	146,173	-0.03%	大買/大賣/
2021/02/23	313	28.90	150	29.17	28.25	163	142,744	0.11%	大買/大賣/鉅額交易
2021/02/22	70	28.01	113.5	28.12	28.15	-43.5	136,924	-0.03%	大賣/
2021/02/19	166.3	25.21	91.4	25.19	25.60	74.9	134,800	0.06%	大買/
2021/02/18	68.5	24.90	133.3	25.30	25.55	-64.8	132,533	-0.05%	大賣/
2021/02/17	81	22.85	79	22.30	23.65	2	127,312	0.00%
2021/02/05	32	21.70	10	21.87	21.50	22	124,684	0.02%
2021/02/04	31	21.78	29	21.87	21.95	2	124,262	0.00%
2021/02/03	110.7	21.62	169	21.41	21.60	-58.3	123,587	-0.05%	大買/大賣/
2021/02/02	64	20.42	157.1	20.63	20.95	-93.1	119,774	-0.08%	大賣/
2021/02/01	207	19.73	47	19.51	19.05	160	118,145	0.14%	大買/鉅額交易
2021/01/29	62	20.01	20	20.00	19.75	42	116,569	0.04%
2021/01/28	40.1	20.41	46.1	21.00	20.70	-6	115,488	-0.01%
2021/01/27	35	21.15	22	20.79	20.80	13	114,260	0.01%
2021/01/26	89	22.30	486	22.03	21.60	-397	112,583	-0.35%	大賣/鉅額交易
2021/01/25	130.1	23.48	138	23.10	23.00	-7.9	110,642	-0.01%	大買/大賣/
2021/01/22	544	22.40	66.5	21.92	22.60	477.5	108,188	0.44%	大買/鉅額交易
2021/01/21	78	21.30	53	21.41	20.85	25	105,576	0.02%
2021/01/20	112.7	20.88	160	20.55	20.20	-47.3	101,734	-0.05%	大買/大賣/
2021/01/19	148	23.73	35	22.67	21.85	113	97,764	0.12%	大買/鉅額交易
2021/01/15	7	23.35	0	0.00	23.35	7	92,675	0.01%
2021/01/13	0	0.00	21	25.01	24.00	-21	91,662	-0.02%
2021/01/12	8	25.70	5	25.70	25.70	3	90,925	0.00%
2021/01/11	10	28.40	14	28.23	28.55	-4	90,036	0.00%
2021/01/08	0	0.00	83.1	25.92	27.30	-83.1	89,573	-0.09%
2021/01/07	0	0.00	22	25.95	25.95	-22	88,545	-0.02%
2021/01/06	16	30.12	2	29.83	28.80	14	87,849	0.02%
2021/01/05	4	31.30	33	31.26	32.00	-29	87,095	-0.03%
2021/01/04	36	31.32	26.6	31.68	32.15	9.4	86,404	0.01%
2020/12/31	20	28.50	105.6	28.92	29.25	-85.6	84,864	-0.10%	大賣/
2020/12/30	41.5	26.95	52.4	26.97	27.50	-10.9	83,413	-0.01%
2020/12/29	224	27.51	258.1	27.55	27.90	-34.1	81,779	-0.04%	大買/大賣/
2020/12/28	58	24.49	104.1	25.39	25.40	-46.1	76,844	-0.06%	大賣/
2020/12/25	23	23.03	360.5	23.05	23.10	-337.5	75,571	-0.45%	大賣/鉅額交易
2020/12/24	355	20.76	620.3	20.69	21.00	-265.3	72,724	-0.36%	大買/大賣/鉅額交易
2020/12/23	368	19.62	59.4	19.47	20.40	308.6	69,285	0.45%	大買/鉅額交易
2020/12/22	138	19.10	380	19.74	18.55	-242	65,900	-0.37%	大買/大賣/鉅額交易
2020/12/21	361	18.17	84.3	18.57	18.95	276.7	61,267	0.45%	大買/鉅額交易
2020/12/18	12	16.85	87	16.57	17.25	-75	57,813	-0.13%
2020/12/17	37	15.71	30	15.78	15.70	7	54,615	0.01%
2020/12/16	54	15.63	218	15.47	15.85	-164	53,429	-0.31%	大賣/鉅額交易
2020/12/15	287	15.93	124	16.03	15.55	163	51,443	0.32%	大買/大賣/鉅額交易
2020/12/14	12	14.10	44	14.86	15.05	-32	47,680	-0.07%
2020/12/11	70	14.13	10	13.70	13.70	60	45,914	0.13%
2020/12/10	29	14.46	98	14.36	14.35	-69	44,395	-0.16%
2020/12/09	125	14.33	88.5	14.09	14.40	36.5	43,318	0.08%	大買/
2020/12/08	63	13.84	242	13.89	14.05	-179	41,790	-0.43%	大賣/鉅額交易
2020/12/07	42	12.78	15.3	12.75	12.85	26.7	39,863	0.07%
2020/12/04	54	12.75	12	12.70	12.85	42	39,614	0.11%
2020/12/03	159	12.80	15	12.83	12.75	144	39,836	0.36%	大買/鉅額交易
2020/12/02	37	12.84	0	0.00	12.90	37	39,983	0.09%
2020/12/01	131	12.85	79	13.00	13.05	52	39,773	0.13%	大買/
2020/11/30	45	13.51	9	13.46	13.25	36	39,186	0.09%
2020/11/27	21	13.55	11	13.45	13.60	10	38,799	0.03%
2020/11/26	21	13.81	9.3	13.63	13.55	11.7	39,024	0.03%
2020/11/25	2.5	13.32	26	13.44	13.60	-23.5	37,940	-0.06%
2020/11/24	32	13.14	16	13.09	13.05	16	36,503	0.04%
2020/11/23	71	12.91	17	12.93	13.00	54	36,077	0.15%
2020/11/20	4	12.78	0	0.00	12.80	4	36,061	0.01%
2020/11/19	4	12.79	5	12.85	12.75	-1	35,891	0.00%
2020/11/18	67	12.77	25	12.79	13.00	42	35,285	0.12%
2020/11/17	9	12.36	51	12.50	12.50	-42	34,088	-0.12%
2020/11/16	117	12.50	18	12.76	12.50	99	33,507	0.30%	大買/
2020/11/13	28	12.48	0	0.00	12.50	28	32,987	0.08%
2020/11/12	34	12.57	45	12.31	12.35	-11	32,192	-0.03%
2020/11/11	92	13.23	14	13.15	13.55	78	31,069	0.25%
2020/11/10	105	13.86	54.5	13.94	13.60	50.5	29,680	0.17%	大買/
2020/11/09	137	13.56	126	13.37	14.10	11	27,977	0.04%	大買/大賣/
2020/11/06	59	12.37	41	12.78	12.90	18	26,436	0.07%
2020/11/05	19	12.19	22	12.38	12.25	-3	25,773	-0.01%
2020/11/04	50	12.24	11	12.45	12.50	39	25,082	0.16%
2020/11/03	2	11.75	18	11.71	11.75	-16	24,036	-0.07%
2020/11/02	4	11.68	9	11.62	11.60	-5	23,624	-0.02%
2020/10/30	14	11.66	5	11.65	11.50	9	23,097	0.04%
2020/10/29	21	11.14	0	0.00	11.60	21	22,271	0.09%
2020/10/28	19	11.56	4	11.45	11.45	15	21,599	0.07%
2020/10/27	71	11.62	2	11.78	12.00	69	20,898	0.33%
2020/10/26	25	12.03	48	11.90	12.10	-23	19,703	-0.12%
2020/10/23	1	10.80	2	10.90	11.00	-1	17,875	-0.01%
2020/10/21	1	10.50	0	0.00	10.55	1	17,269	0.01%
2020/10/20	0	0.00	1	10.45	10.60	-1	17,162	-0.01%
2020/10/19	2	10.50	7	10.45	10.45	-5	16,970	-0.03%
2020/10/16	7	10.45	6	10.60	10.40	1	16,824	0.01%
2020/10/15	0	0.00	20	10.45	10.40	-20	16,513	-0.12%
2020/10/14	0	0.00	2	10.15	10.20	-2	16,227	-0.01%
2020/10/13	6	9.93	17	10.19	10.25	-11	16,135	-0.07%
2020/10/08	0	0.00	1	9.99	10.05	-1	15,745	-0.01%
2020/10/07	2	10.20	0	0.00	10.20	2	15,616	0.01%
2020/10/06	1	10.05	3	10.03	10.15	-2	15,419	-0.01%
2020/10/05	7	9.86	2.5	9.99	10.15	4.5	15,248	0.03%
2020/09/30	0	0.00	3	9.65	9.70	-3	14,969	-0.02%
2020/09/29	4	9.58	1	9.60	9.61	3	14,902	0.02%
2020/09/28	2	9.66	14	9.67	9.45	-12	14,780	-0.08%
2020/09/25	40	9.43	4	9.65	9.75	36	14,620	0.25%
2020/09/24	5	9.28	17	9.25	9.01	-12	14,303	-0.08%
2020/09/23	10	9.57	0	0.00	9.44	10	14,123	0.07%
2020/09/22	5	9.91	20	9.96	9.97	-15	13,868	-0.11%
2020/09/21	4	9.87	0	0.00	9.88	4	13,649	0.03%
2020/09/18	1	9.90	0	0.00	9.88	1	13,530	0.01%
2020/09/17	20	10.05	0	0.00	9.91	20	13,429	0.15%
2020/09/16	4	9.86	25	9.80	9.81	-21	13,283	-0.16%
2020/09/15	8	10.15	0	0.00	10.20	8	12,987	0.06%
2020/09/14	0	0.00	52	10.09	10.10	-52	12,854	-0.40%
2020/09/11	32	10.80	8	10.82	10.20	24	12,460	0.19%
2020/09/10	0	0.00	3	10.97	10.95	-3	11,789	-0.03%
2020/09/09	2	10.75	0	0.00	11.30	2	11,470	0.02%
2020/09/08	2	11.60	7	11.23	11.25	-5	11,174	-0.04%
2020/09/07	30	11.97	20	12.09	11.95	10	10,524	0.10%
2020/09/04	1	10.60	28	11.13	11.50	-27	9,850	-0.27%
2020/09/03	1	11.00	4	11.08	11.05	-3	9,363	-0.03%
2020/09/02	1	10.20	24	10.78	11.00	-23	8,900	-0.26%
2020/09/01	4	10.60	7	10.67	10.60	-3	8,377	-0.04%
2020/08/31	0	0.00	33	10.04	10.10	-33	7,563	-0.44%
2020/08/28	10	9.35	5	9.33	9.21	5	7,152	0.07%
2020/08/27	12	9.41	6	9.38	9.36	6	6,942	0.09%
2020/08/26	13	9.23	51	9.51	9.61	-38	6,374	-0.60%
2020/08/25	0	0.00	74	8.58	8.74	-74	5,435	-1.36%
2020/08/24	5	7.98	4	7.86	7.95	1	5,058	0.02%
2020/08/21	18	7.93	25	7.99	7.84	-7	4,964	-0.14%
2020/08/20	0	0.00	29	7.92	7.67	-29	4,796	-0.60%
2020/08/19	5	8.26	12	8.29	8.24	-7	4,517	-0.15%
2020/08/18	0	0.00	30	8.40	8.43	-30	4,353	-0.69%
2020/08/17	2	8.59	4	8.50	8.62	-2	4,208	-0.05%
2020/08/14	3	8.50	20	8.50	8.59	-17	3,969	-0.43%
2020/08/13	0	0.00	3	8.21	7.89	-3	3,491	-0.09%
2020/08/12	41	7.69	9	7.48	7.69	32	3,270	0.98%
2020/08/11	9	7.72	6	7.81	7.81	3	2,909	0.10%
2020/08/10	12	6.77	4	7.02	7.10	8	2,437	0.33%
2020/08/06	53	6.48	0	0.00	6.38	53	2,167	2.44%
2020/07/24	0	0.00	6	6.29	6.25	-6	2,663	-0.23%
2020/07/23	1	6.37	0	0.00	6.37	1	2,817	0.04%
2020/07/20	0	0.00	4.7	6.28	6.28	-4.7	2,912	-0.16%
2020/07/13	2	6.40	0	0.00	6.40	2	3,002	0.07%
2020/07/09	2	6.62	0	0.00	6.57	2	3,114	0.06%
2020/07/08	3	6.65	0	0.00	6.65	3	3,117	0.10%
2020/07/03	0	0.00	10	6.53	6.51	-10	3,160	-0.32%
2020/07/02	0	0.00	6	6.45	6.45	-6	3,143	-0.19%
2020/06/22	2	6.59	0	0.00	6.59	2	3,167	0.06%
2020/06/17	0	0.00	1	6.62	6.55	-1	3,192	-0.03%
2020/06/16	0	0.00	1	6.59	6.59	-1	3,225	-0.03%
2020/06/10	10	6.84	0	0.00	6.84	10	3,357	0.30%
2020/06/08	6	6.85	0	0.00	6.85	6	3,438	0.17%
2020/06/05	0	0.00	27	6.78	6.85	-27	3,400	-0.79%
2020/06/04	10	6.66	4	6.67	6.65	6	3,340	0.18%
2020/06/03	2	6.62	0	0.00	6.61	2	3,330	0.06%
2020/05/26	0	0.00	30	6.59	6.61	-30	3,299	-0.91%
2020/05/21	10	6.65	0	0.00	6.83	10	3,236	0.31%
2020/05/18	7	6.35	0	0.00	6.36	7	3,153	0.22%
2020/05/11	0	0.00	10	6.46	6.45	-10	3,139	-0.32%
2020/05/05	10	6.60	0	0.00	6.43	10	3,090	0.32%
2020/04/30	0	0.00	12	6.70	6.77	-12	2,983	-0.40%
2020/04/29	5	6.53	44	6.64	6.79	-39	2,847	-1.37%
2020/04/28	10	6.04	0	0.00	6.25	10	2,604	0.38%
2020/04/27	30	5.52	10	5.68	5.69	20	2,507	0.80%
2020/04/16	20	5.43	0	0.00	5.41	20	2,311	0.87%
2020/04/08	0	0.00	2	5.21	5.24	-2	2,024	-0.10%
2020/03/25	0	0.00	33.4	5.15	5.15	-33.4	1,919	-1.74%
2020/03/23	2	4.88	0	0.00	4.89	2	1,867	0.11%
2020/03/16	0	0.00	0.3	5.16	5.20	-0.3	1,616	-0.02%
2020/03/13	10	5.60	1	5.61	5.68	9	1,559	0.58%
2020/03/10	2	6.60	0	0.00	6.63	2	1,424	0.14%
2020/02/21	5	7.11	0	0.00	7.09	5	1,409	0.35%
2020/02/19	5	7.18	0	0.00	7.21	5	1,463	0.34%
2020/02/18	0	0.00	2	6.95	6.99	-2	1,442	-0.14%
2020/02/13	0	0.00	2	6.63	6.60	-2	1,418	-0.14%
2020/02/12	0	0.00	2	6.52	6.53	-2	1,418	-0.14%
2020/02/10	5	6.46	0	0.00	6.48	5	1,406	0.36%
2020/02/06	1	6.68	0	0.00	6.68	1	1,384	0.07%
2020/01/16	50	7.28	0	0.00	7.27	50	1,205	4.15%
2020/01/06	0	0.00	1	7.34	7.26	-1	1,267	-0.08%
2019/12/26	4	7.24	0	0.00	7.23	4	1,284	0.31%
2019/12/20	3	7.35	0	0.00	7.23	3	1,330	0.23%
2019/12/18	0	0.00	4	7.37	7.37	-4	1,312	-0.30%
2019/12/17	1	7.29	0	0.00	7.31	1	1,309	0.08%
2019/12/12	4	7.28	0	0.00	7.27	4	1,327	0.30%
2019/12/09	2	7.25	0	0.00	7.27	2	1,335	0.15%
2019/12/02	0	0.00	5	7.39	7.52	-5	1,310	-0.38%
2019/11/07	10	7.57	0	0.00	7.57	10	1,226	0.82%
2019/10/21	4	7.65	0	0.00	7.68	4	1,525	0.26%
2019/10/15	2	7.53	0	0.00	7.53	2	2,001	0.10%
2019/10/09	2	7.49	0	7.47	7.48	2	2,077	0.09%
2019/10/08	6	7.58	0	0.00	7.55	6	2,078	0.29%
2019/10/07	8	7.67	0	0.00	7.65	8	2,127	0.38%
2019/09/25	2	7.87	0	0.00	7.87	2	2,339	0.09%
2019/09/24	8	7.91	0	0.00	7.90	8	2,362	0.34%
2019/09/23	2	7.93	0	0.00	7.94	2	2,359	0.08%
2019/09/19	6	7.92	0	0.00	7.93	6	2,364	0.25%
2019/09/18	0	0.00	11	8.03	8.00	-11	2,360	-0.47%
2019/09/17	3	7.90	0	0.00	7.88	3	2,358	0.13%
2019/09/16	2	7.97	0	0.00	7.97	2	2,353	0.08%
2019/09/11	2	7.98	0	0.00	7.96	2	2,389	0.08%
2019/09/06	3	8.04	0	0.00	8.03	3	2,443	0.12%
2019/09/04	4	7.99	0	0.00	8.05	4	2,436	0.16%
2019/08/08	3	8.40	0	0.00	8.45	3	2,410	0.12%
2019/07/29	0.1	8.85	0	0.00	8.88	0.1	2,376	0.00%
2019/07/25	0	0.00	2	8.83	8.98	-2	2,357	-0.08%
2019/07/19	0	0.00	4	9.08	9.09	-4	2,070	-0.19%
2019/07/18	4	8.96	5	9.05	9.01	-1	1,940	-0.05%
2019/07/17	5	8.90	3	8.99	9.00	2	1,826	0.11%
2019/07/16	3	8.83	0	0.00	8.89	3	1,783	0.17%
2019/07/04	0	0.00	10	8.30	8.54	-10	1,629	-0.61%
2019/07/03	10	8.23	0	0.00	8.17	10	1,525	0.66%
2019/07/01	2	8.18	0	0.00	8.16	2	1,542	0.13%
2019/05/24	20	8.06	0	0.00	8.04	20	1,814	1.10%
2019/05/23	0	0.00	2	8.05	8.06	-2	1,881	-0.11%
2019/05/07	0	0.00	5	8.73	8.70	-5	1,759	-0.28%
2019/05/06	0	0.00	2	8.77	8.74	-2	1,741	-0.11%
2019/05/02	0	0.00	2	8.88	8.87	-2	1,722	-0.12%
2019/04/29	2	8.77	0	0.00	8.73	2	1,726	0.12%
2019/04/22	5	9.03	0	0.00	8.93	5	1,732	0.29%
2019/04/18	0	0.00	60	8.87	8.81	-60	1,685	-3.56%
2019/03/06	5	9.13	0	0.00	9.10	5	2,280	0.22%
2019/02/15	0	0.00	2	8.82	8.82	-2	2,290	-0.09%
2019/02/14	0	0.00	4	8.81	8.82	-4	2,299	-0.17%
2019/02/12	0	0.00	2	8.81	8.86	-2	2,333	-0.09%
2018/12/27	20	8.81	0	0.00	8.75	20	3,225	0.62%
2018/12/25	0	0.00	50	8.77	8.72	-50	3,179	-1.57%
2018/12/22	0	0.00	4	8.97	8.99	-4	3,154	-0.13%
2018/12/19	2	9.22	0	0.00	9.30	2	3,175	0.06%
2018/12/18	0	0.00	2	9.31	9.21	-2	3,158	-0.06%
2018/12/17	54	9.39	0	0.00	9.41	54	3,083	1.75%
2018/12/13	0	0.00	2	9.08	9.00	-2	2,963	-0.07%
2018/12/06	0	0.00	2	8.79	8.82	-2	2,845	-0.07%
2018/11/30	0	0.00	2	9.00	9.04	-2	2,686	-0.07%
2018/11/28	3	9.18	4	9.12	9.19	-1	2,597	-0.04%
2018/11/21	0	0.00	1	8.48	8.56	-1	2,397	-0.04%
2018/11/20	0	0.00	4	8.46	8.39	-4	2,375	-0.17%
2018/11/19	2	8.40	0	0.00	8.45	2	2,378	0.08%
2018/10/29	0	0.00	2	8.18	8.09	-2	2,535	-0.08%
2018/10/23	0	0.00	1	8.79	8.66	-1	2,480	-0.04%
2018/10/22	0	0.00	2	8.82	8.90	-2	2,451	-0.08%
2018/10/19	12	8.31	5	8.73	8.72	7	2,364	0.30%
2018/10/18	1	8.37	0	0.00	8.37	1	2,252	0.04%
2018/10/15	2	7.43	0	0.00	7.56	2	2,216	0.09%
2018/10/12	1	7.20	0	0.00	7.43	1	2,212	0.05%
2018/10/11	5	7.82	0	0.00	7.58	5	2,146	0.23%
2018/10/05	0.5	8.45	0	0.00	8.45	0.5	2,080	0.03%
2018/09/11	3	8.59	0	0.00	8.68	3	2,507	0.12%
2018/09/03	2	8.75	0	0.00	8.76	2	2,846	0.07%
2018/08/24	0	0.00	1	8.82	8.85	-1	3,323	-0.03%
2018/08/23	1	8.97	0	0.00	8.96	1	3,417	0.03%
2018/08/20	0	0.00	0.5	8.52	8.57	-0.5	3,630	-0.01%
2018/08/17	5	8.39	0	0.00	8.36	5	3,600	0.14%
2018/08/06	20	9.29	0	0.00	9.27	20	4,153	0.48%
2018/08/03	0	0.00	18	9.14	9.20	-18	4,146	-0.43%
2018/07/17	0	0.00	3	9.00	9.01	-3	4,532	-0.07%
2018/06/29	0	0.00	1	9.05	9.00	-1	4,592	-0.02%
2018/06/28	3	8.77	0	0.00	8.80	3	4,563	0.07%
2018/06/27	5	9.05	0	0.00	8.98	5	4,560	0.11%
2018/06/21	0	0.00	1	9.55	9.55	-1	4,389	-0.02%
2018/06/20	1	9.85	0	0.00	9.69	1	4,411	0.02%
2018/06/04	0	0.00	3	9.41	9.42	-3	4,124	-0.07%
2018/06/01	0	0.00	1	9.43	9.49	-1	4,042	-0.02%
2018/05/29	2	9.65	0	0.00	9.48	2	4,162	0.05%
2018/05/28	0	0.00	2	9.62	9.75	-2	4,399	-0.05%
2018/05/21	4	9.19	0	0.00	9.19	4	4,567	0.09%
2018/05/18	0	0.00	1	9.20	9.17	-1	4,578	-0.02%
2018/04/30	20	10.30	2	10.30	10.30	18	5,019	0.36%
2018/04/27	2	9.99	0	0.00	10.05	2	4,992	0.04%
2018/04/03	2	10.40	0	0.00	10.40	2	7,280	0.03%
2018/04/02	1	10.40	0	0.00	10.40	1	7,301	0.01%
2018/03/30	0	0.00	1	10.50	10.45	-1	7,564	-0.01%
2018/03/28	1	10.45	0	0.00	10.40	1	7,594	0.01%
2018/03/23	2	10.40	0	0.00	10.40	2	7,683	0.03%
2018/03/22	10	10.70	0	0.00	10.70	10	7,646	0.13%
2018/03/21	30	10.83	0	0.00	10.80	30	7,638	0.39%
2018/03/20	20	10.90	0	0.00	10.90	20	7,639	0.26%
2018/03/19	0	0.00	20	11.00	10.95	-20	7,698	-0.26%
2018/03/15	20	10.90	0	0.00	10.85	20	7,682	0.26%
2018/03/12	0	0.00	40	11.00	11.20	-40	7,844	-0.51%
2018/03/08	0	0.00	2	10.75	10.65	-2	7,904	-0.03%
2018/03/05	20	11.00	0	0.00	10.90	20	8,755	0.23%
2018/03/02	2	11.15	0	0.00	11.05	2	8,747	0.02%
2018/03/01	10	10.85	1	11.25	11.30	9	8,897	0.10%
2018/02/27	12	10.54	2	10.55	10.40	10	8,617	0.12%
2018/02/23	1	10.20	0	0.00	10.15	1	8,441	0.01%
2018/02/22	0	0.00	2	10.20	10.15	-2	8,455	-0.02%
2018/02/21	0	0.00	10	10.00	10.15	-10	8,486	-0.12%
2018/02/12	6	9.88	0	0.00	9.82	6	8,456	0.07%
2018/02/09	18	9.66	0	0.00	9.80	18	8,411	0.21%
2018/02/08	23	10.21	14	10.30	10.20	9	8,147	0.11%
2018/02/07	3	10.72	0	0.00	10.55	3	8,001	0.04%
2018/02/06	9	10.68	0	0.00	10.60	9	7,923	0.11%
2018/02/01	1	11.70	0	0.00	11.65	1	7,973	0.01%
2018/01/31	0	0.00	20	11.55	11.60	-20	7,987	-0.25%
2018/01/30	0	0.00	60	11.58	11.60	-60	7,993	-0.75%
2018/01/22	12	11.83	3	11.80	11.75	9	8,333	0.11%
2018/01/17	5	11.90	0	0.00	11.90	5	8,348	0.06%
2018/01/15	0	0.00	10	12.05	12.00	-10	8,478	-0.12%
2018/01/10	3	12.00	0	0.00	12.00	3	8,512	0.04%
2018/01/08	0	0.00	0.7	12.25	12.35	-0.7	8,440	-0.01%
2018/01/05	42	12.35	0	0.00	12.30	42	8,333	0.50%
2018/01/04	0	0.00	20	12.10	12.15	-20	8,213	-0.24%
2018/01/03	23	12.37	32	12.24	12.15	-9	8,162	-0.11%
2018/01/02	21	12.40	14	12.44	12.40	7	8,047	0.09%