陽明 (2609)-國票-和平券商分點個股進出

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
45.20
漲跌
--
漲幅
0.00%
成交量
21,909張
產業
上市航運類股
3440人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

陽明 (2609)籌碼相關－國票-和平券商分點個股進出

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

國票-和平券商分點個股進出
國票-和平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
2024/04/15	1	44.30	9	45.08	45.20	-8	38,172	-0.02%
2024/04/12	2	45.18	5	45.04	45.20	-3	39,648	-0.01%
2024/04/11	1	45.20	12	44.99	45.00	-11	42,860	-0.03%
2024/04/10	17	44.79	28	44.79	44.40	-11	47,471	-0.02%
2024/04/09	0	0.00	11.6	45.14	44.95	-11.6	49,252	-0.02%
2024/04/08	6	44.91	3.3	44.29	45.10	2.7	51,653	0.01%
2024/04/03	4	43.94	0	0.00	43.80	4	51,965	0.01%
2024/04/02	1	44.40	2	44.18	44.45	-1	52,810	0.00%
2024/04/01	5	44.30	0	0.00	44.30	5	54,419	0.01%
2024/03/29	0	0.00	16	44.41	44.40	-16	57,040	-0.03%
2024/03/28	3	44.15	11	44.20	44.10	-8	61,145	-0.01%
2024/03/27	7	44.21	14	44.21	44.15	-7	66,969	-0.01%
2024/03/26	6.3	44.63	6	44.41	44.15	0.3	72,282	0.00%
2024/03/25	10	45.57	0	0.00	45.60	10	74,413	0.01%
2024/03/22	3	45.18	1	45.30	45.15	2	78,776	0.00%
2024/03/21	8	45.69	4	45.80	45.45	4	82,392	0.00%
2024/03/20	2	45.35	1	45.15	44.95	1	82,759	0.00%
2024/03/19	21	45.49	27.3	45.51	45.30	-6.3	82,606	-0.01%
2024/03/18	9.3	45.11	8	45.08	45.15	1.3	82,626	0.00%
2024/03/15	6	46.25	2	46.40	46.50	4	82,622	0.00%
2024/03/14	1	47.80	3	47.60	47.75	-2	81,884	0.00%
2024/03/13	3.3	49.25	5	49.00	48.70	-1.7	81,628	0.00%
2024/03/12	0	0.00	1.3	48.72	48.95	-1.3	81,399	0.00%
2024/03/11	11	48.52	15.6	48.56	48.60	-4.6	81,293	-0.01%
2024/03/08	2.6	47.62	1.3	47.95	47.55	1.3	81,533	0.00%
2024/03/07	1	48.15	17	48.28	48.00	-16	81,653	-0.02%
2024/03/06	5.6	48.31	107	48.20	48.00	-101.4	81,835	-0.12%	大賣/鉅額交易
2024/03/05	117	49.26	0	0.00	48.60	117	81,797	0.14%	大買/鉅額交易
2024/03/04	8.3	48.63	0.3	49.15	48.90	8	81,501	0.01%
2024/03/01	9	49.04	1	48.75	49.15	8	81,079	0.01%
2024/02/29	2	49.50	8.3	49.60	49.85	-6.3	80,766	-0.01%
2024/02/27	2.2	48.78	201	48.91	48.55	-198.8	80,194	-0.25%	大賣/鉅額交易
2024/02/26	13	48.88	108	48.96	48.70	-95	79,816	-0.12%	大賣/
2024/02/23	10	49.22	1.5	49.75	49.10	8.5	79,548	0.01%
2024/02/22	131	49.68	4	49.84	49.95	127	79,046	0.16%	大買/鉅額交易
2024/02/21	169	48.97	7	49.16	48.35	162	77,991	0.21%	大買/鉅額交易
2024/02/20	52	48.24	5.3	48.32	48.15	46.7	76,991	0.06%
2024/02/19	9	46.76	0	0.00	46.90	9	76,623	0.01%
2024/02/16	1	47.15	1	47.50	46.90	0	76,622	0.00%
2024/02/15	2.2	45.99	2	46.20	46.65	0.2	76,927	0.00%
2024/02/05	4.3	47.55	0	0.00	47.30	4.3	76,416	0.01%
2024/02/02	1.3	47.94	10	47.95	47.75	-8.7	76,221	-0.01%
2024/02/01	2	48.78	2	49.18	49.15	0	75,807	0.00%
2024/01/31	5	48.26	4.2	48.05	47.85	0.8	75,447	0.00%
2024/01/29	3	48.93	11	48.92	48.80	-8	75,025	-0.01%
2024/01/26	2	49.30	1	49.20	48.90	1	74,848	0.00%
2024/01/25	1	49.55	2.1	49.27	49.25	-1.1	74,575	0.00%
2024/01/24	6	50.05	6	50.33	49.80	0	74,259	0.00%
2024/01/23	3	49.97	3	50.57	49.45	0	73,968	0.00%
2024/01/22	43	49.53	27	49.42	49.80	16	73,435	0.02%
2024/01/19	27.3	50.60	1	50.60	50.90	26.3	72,698	0.04%
2024/01/18	8	50.36	12.3	50.45	51.30	-4.3	72,119	-0.01%
2024/01/17	39.3	50.29	28	50.35	49.75	11.3	71,254	0.02%
2024/01/16	20	51.65	248	51.13	51.10	-228	70,167	-0.32%	大賣/鉅額交易
2024/01/15	22	52.36	73.3	52.44	52.20	-51.3	69,052	-0.07%
2024/01/12	38	51.41	49	51.69	51.80	-11	68,101	-0.02%
2024/01/11	18	49.38	8	49.42	49.30	10	66,573	0.02%
2024/01/10	94.4	49.58	69	48.68	48.80	25.4	65,947	0.04%
2024/01/09	62.6	51.89	8.3	51.87	51.70	54.3	62,747	0.09%
2024/01/08	217.6	57.44	357	57.34	56.50	-139.4	59,929	-0.23%	大買/大賣/鉅額交易
2024/01/05	736.3	58.07	585.5	57.87	58.00	150.8	58,241	0.26%	大買/大賣/鉅額交易
2024/01/04	373.1	56.30	152.3	56.89	57.30	220.7	54,924	0.40%	大買/大賣/鉅額交易
2024/01/03	44	54.22	47.5	53.85	54.00	-3.5	50,539	-0.01%
2024/01/02	26.5	53.52	15.6	54.45	53.00	10.9	48,572	0.02%
2023/12/29	14	51.44	0	0.00	51.30	14	46,003	0.03%
2023/12/28	13.6	51.72	195	52.18	51.90	-181.4	45,551	-0.40%	大賣/鉅額交易
2023/12/27	25	53.00	37.3	53.42	52.60	-12.3	44,588	-0.03%
2023/12/26	37.3	52.36	23.5	52.58	52.00	13.8	43,061	0.03%
2023/12/25	51.3	52.80	18.7	53.45	51.80	32.6	40,417	0.08%
2023/12/22	67.3	57.27	195.9	57.39	57.50	-128.6	36,363	-0.35%	大賣/鉅額交易
2023/12/21	328	51.64	97	53.62	55.40	231	30,431	0.76%	大買/鉅額交易
2023/12/20	32.5	49.66	35.5	49.16	50.40	-3	25,050	-0.01%
2023/12/19	20	49.51	64	49.69	49.30	-44	22,532	-0.20%
2023/12/18	27.1	46.31	69.3	47.16	47.85	-42.2	18,279	-0.23%
2023/12/15	1.1	43.79	73	44.21	44.25	-71.9	14,910	-0.48%
2023/12/14	3	43.02	10	42.80	42.75	-7	14,410	-0.05%
2023/12/13	1	43.20	2	43.85	43.20	-1	14,666	-0.01%
2023/12/12	2.5	44.80	0.5	44.30	44.00	2	16,436	0.01%
2023/12/11	5	44.10	1	44.10	44.00	4	16,360	0.02%
2023/12/08	6.2	43.90	0	0.00	44.00	6.2	16,264	0.04%
2023/12/07	4.2	43.88	1	43.75	43.70	3.2	16,227	0.02%
2023/12/06	4.1	44.66	5.9	44.37	44.65	-1.8	16,207	-0.01%
2023/12/05	10.4	44.96	15	44.66	44.85	-4.7	16,069	-0.03%
2023/12/04	17.6	44.50	28	44.72	45.15	-10.4	15,536	-0.07%
2023/12/01	13	43.23	16.5	42.96	43.30	-3.5	14,717	-0.02%
2023/11/30	3.2	42.27	0	0.00	42.00	3.2	14,382	0.02%
2023/11/29	0	0.00	5	42.49	42.55	-5	14,303	-0.03%
2023/11/28	1	42.60	2	42.45	42.65	-1	14,280	-0.01%
2023/11/27	11	42.05	2	42.00	42.00	9	14,187	0.06%
2023/11/24	0	0.00	17	41.50	41.75	-17	14,230	-0.12%
2023/11/22	2	41.55	11	41.65	41.55	-9	14,285	-0.06%
2023/11/21	2	41.90	0	0.00	41.90	2	14,315	0.01%
2023/11/20	1	41.90	3	41.95	42.00	-2	14,564	-0.01%
2023/11/17	3	41.88	0	0.00	41.80	3	14,695	0.02%
2023/11/16	2	42.10	3	41.90	42.15	-1	14,689	-0.01%
2023/11/15	0	0.00	8	41.55	42.10	-8	14,752	-0.05%
2023/11/14	5	42.46	5.1	42.70	41.50	-0.1	15,292	0.00%
2023/11/13	31	41.88	0	0.00	41.45	31	15,000	0.21%
2023/11/10	3	41.42	5	41.35	41.30	-2	15,307	-0.01%
2023/11/09	3	41.88	3	41.92	41.85	0	15,399	0.00%
2023/11/08	3	42.03	1	42.35	41.90	2	15,698	0.01%
2023/11/07	1	42.10	7	42.14	42.25	-6	15,767	-0.04%
2023/11/06	62	42.29	0	0.00	42.30	62	15,975	0.39%
2023/11/03	0	0.00	66	43.24	43.25	-66	15,983	-0.41%
2023/11/02	0	0.00	2	42.63	42.65	-2	16,076	-0.01%
2023/11/01	1	42.30	6	42.39	42.10	-5	16,408	-0.03%
2023/10/31	2	42.60	1	42.10	42.10	1	16,745	0.01%
2023/10/27	0	0.00	2	42.88	43.00	-2	16,907	-0.01%
2023/10/26	1	42.05	1	42.35	42.45	0	17,389	0.00%
2023/10/25	1	42.10	10	42.45	42.30	-9	17,925	-0.05%
2023/10/24	20	42.00	3	42.07	42.20	17	18,272	0.09%
2023/10/23	1	42.10	0	0.00	41.95	1	18,667	0.01%
2023/10/20	1	42.35	0	0.00	42.35	1	18,868	0.01%
2023/10/19	1	42.05	1	42.90	42.70	0	19,136	0.00%
2023/10/18	3	42.33	0	0.00	42.30	3	19,637	0.02%
2023/10/16	0	0.00	2.7	41.98	42.40	-2.7	20,676	-0.01%
2023/10/13	0.3	42.70	0	0.00	42.55	0.3	21,410	0.00%
2023/10/12	5	43.03	31	42.79	43.10	-26	21,726	-0.12%
2023/10/11	40	42.87	2	42.80	42.55	38	22,300	0.17%
2023/10/05	4	45.08	3	45.32	44.90	1	24,382	0.00%
2023/10/04	4	44.55	32	44.40	44.55	-28	24,984	-0.11%
2023/10/03	0	0.00	4	44.34	44.10	-4	25,836	-0.02%
2023/10/02	7	44.50	43	44.54	44.45	-36	26,366	-0.14%
2023/09/28	4.3	45.66	0	0.00	45.45	4.3	27,236	0.02%
2023/09/27	7	45.99	4	46.45	45.90	3	30,489	0.01%
2023/09/26	2	45.95	6.1	45.91	45.95	-4.1	33,006	-0.01%
2023/09/25	6	45.78	2	45.65	45.95	4	37,459	0.01%
2023/09/22	3	45.73	0	0.00	45.80	3	39,241	0.01%
2023/09/21	6	45.73	3	45.70	45.60	3	39,654	0.01%
2023/09/20	8	46.58	10.1	46.71	46.30	-2.1	39,877	-0.01%
2023/09/19	5	45.60	1	46.00	45.85	4	39,695	0.01%
2023/09/18	2	45.60	3	46.11	45.50	-1	39,773	0.00%
2023/09/15	64	46.18	56.3	46.27	46.45	7.7	39,977	0.02%
2023/09/14	1	43.95	21.6	44.40	44.60	-20.6	38,125	-0.05%
2023/09/13	1	43.15	1	43.30	43.30	0	38,034	0.00%
2023/09/12	4	42.85	5	42.94	43.10	-1	38,359	0.00%
2023/09/11	2	42.90	2	42.70	42.50	0	38,623	0.00%
2023/09/08	6	42.76	4	42.80	42.65	2	38,922	0.01%
2023/09/07	4.3	42.52	5	42.75	42.50	-0.7	39,057	0.00%
2023/09/06	10	42.77	1	42.95	42.60	9	39,193	0.02%
2023/09/05	4	42.95	12	43.10	43.30	-8	39,357	-0.02%
2023/09/04	4	43.03	2.1	42.85	42.90	1.9	39,782	0.00%
2023/08/31	5	42.55	5.3	42.41	42.25	-0.3	39,828	0.00%
2023/08/30	3	42.43	7	42.26	42.25	-4	39,936	-0.01%
2023/08/29	4	42.45	5	42.20	42.50	-1	40,016	0.00%
2023/08/28	1	41.65	10	41.88	42.00	-9	40,157	-0.02%
2023/08/25	1.3	41.90	17	42.21	42.05	-15.7	40,320	-0.04%
2023/08/24	10	42.38	7	42.34	41.95	3	40,373	0.01%
2023/08/23	6	43.52	3	43.00	42.95	3	40,250	0.01%
2023/08/21	3.3	43.15	2.1	43.31	43.10	1.2	40,225	0.00%
2023/08/18	12.1	44.21	21	44.55	43.90	-8.9	40,110	-0.02%
2023/08/17	35	41.43	11	41.21	42.55	24	39,468	0.06%
2023/08/16	36	42.15	33	42.01	42.05	3	39,345	0.01%
2023/08/15	15	43.96	33.1	43.80	43.60	-18.1	39,023	-0.05%
2023/08/14	17	44.08	30	44.02	44.05	-13	38,934	-0.03%
2023/08/11	1	45.30	12.1	45.05	45.30	-11.1	38,727	-0.03%
2023/08/10	16	45.52	12	45.52	45.50	4	38,714	0.01%
2023/08/09	3	45.93	5	45.95	46.00	-2	38,759	-0.01%
2023/08/08	1	46.50	2	46.60	46.40	-1	38,698	0.00%
2023/08/07	5.5	45.80	3	46.33	46.40	2.5	38,780	0.01%
2023/08/04	18	46.85	1	47.00	47.15	17	38,682	0.04%
2023/08/02	21	46.54	5	46.44	46.45	16	38,518	0.04%
2023/08/01	0	0.00	18	46.85	46.80	-18	38,578	-0.05%
2023/07/31	15.4	46.64	25	47.09	46.50	-9.6	38,652	-0.02%
2023/07/28	19	47.84	11	47.68	47.75	8	38,349	0.02%
2023/07/27	36	47.43	36.4	46.99	46.90	-0.4	38,170	0.00%
2023/07/26	13	46.83	13	46.74	46.90	0	38,213	0.00%
2023/07/25	7	45.75	11.6	45.82	45.60	-4.6	38,023	-0.01%
2023/07/24	45.9	46.44	36	45.80	45.75	9.9	38,172	0.03%
2023/07/21	57	47.77	79	47.52	47.35	-22	38,225	-0.06%
2023/07/20	46.1	47.21	49.3	48.06	48.40	-3.2	37,923	-0.01%
2023/07/19	37.5	46.99	22	46.93	46.80	15.5	37,424	0.04%
2023/07/18	5.4	47.10	19	46.11	46.30	-13.6	37,107	-0.04%
2023/07/17	10	45.00	20.1	45.21	45.05	-10.1	36,551	-0.03%
2023/07/14	16.1	45.01	18	44.88	44.60	-1.9	36,353	-0.01%
2023/07/13	33.1	44.35	25	44.93	44.00	8.1	36,109	0.02%
2023/07/12	31	46.92	26	46.28	46.25	5	35,144	0.01%
2023/07/11	25	48.74	2	48.60	48.40	23	34,359	0.07%
2023/07/10	22.2	49.29	10.1	49.42	48.85	12.2	33,858	0.04%
2023/07/07	20	50.70	5	50.88	50.60	15	33,170	0.05%
2023/07/06	54.1	51.20	70	51.13	51.00	-15.9	32,733	-0.05%
2023/07/05	134.3	52.29	72.9	51.85	51.70	61.4	32,089	0.19%	大買/
2023/07/04	26	53.97	52.8	54.18	54.20	-26.8	29,285	-0.09%
2023/07/03	80.9	68.23	215.7	68.16	69.30	-134.8	26,890	-0.50%	大賣/鉅額交易
2023/06/30	93	62.57	52.6	62.60	63.00	40.5	22,631	0.18%
2023/06/29	22	60.05	2	60.10	60.10	20	20,969	0.10%
2023/06/28	15.3	60.71	8	60.54	60.70	7.3	20,607	0.04%
2023/06/27	1	61.30	1	61.20	61.10	0	20,361	0.00%
2023/06/26	5	61.40	10	61.25	61.10	-5	20,295	-0.02%
2023/06/21	21.3	62.02	6.6	62.02	61.50	14.7	20,189	0.07%
2023/06/20	2	63.55	5	63.70	63.20	-3	19,866	-0.02%
2023/06/19	5.7	63.95	34	64.14	63.50	-28.3	19,802	-0.14%
2023/06/16	10	64.62	10.1	64.31	64.80	-0.1	19,725	0.00%
2023/06/15	12	64.20	11	64.09	64.10	1	19,599	0.01%
2023/06/14	7.3	64.32	7.4	64.20	64.30	-0.1	19,652	0.00%
2023/06/13	2	63.00	13	63.20	63.20	-11	20,100	-0.05%
2023/06/12	3	62.13	3	62.80	63.00	0	21,149	0.00%
2023/06/09	21	62.80	2	62.70	62.90	19	22,330	0.09%
2023/06/08	23.2	62.64	7.5	62.62	62.60	15.7	23,461	0.07%
2023/06/07	4.4	61.71	4.3	61.61	61.70	0.1	26,858	0.00%
2023/06/06	1	61.40	11	61.45	61.70	-10	27,226	-0.04%
2023/06/05	7.3	61.05	10	61.00	60.90	-2.8	27,587	-0.01%
2023/06/02	1.2	61.43	4	61.40	61.50	-2.8	27,811	-0.01%
2023/06/01	3.2	60.64	1	61.40	61.40	2.2	28,459	0.01%
2023/05/31	3.1	61.21	2	61.50	60.80	1.1	29,434	0.00%
2023/05/30	0.4	61.63	6	61.52	61.30	-5.6	29,898	-0.02%
2023/05/29	1.8	62.10	13	61.99	62.00	-11.2	30,085	-0.04%
2023/05/26	4	61.35	5	61.22	61.30	-1	30,598	0.00%
2023/05/25	2.3	61.33	0	0.00	61.10	2.3	31,159	0.01%
2023/05/24	0.2	61.94	0.3	62.00	61.90	-0.1	31,696	0.00%
2023/05/23	1.1	61.71	0	0.00	61.70	1.1	32,291	0.00%
2023/05/22	2.1	61.57	4.4	61.83	62.10	-2.3	32,291	-0.01%
2023/05/19	6.3	61.21	7	61.16	61.30	-0.7	32,218	0.00%
2023/05/18	5.2	61.38	4	61.45	61.30	1.2	32,251	0.00%
2023/05/17	5	61.40	5.1	61.44	61.20	-0.1	32,327	0.00%
2023/05/16	3.5	60.96	0	0.00	60.90	3.5	32,444	0.01%
2023/05/15	5	59.86	14	60.52	61.20	-9	32,668	-0.03%
2023/05/12	10.4	60.30	1	60.40	60.20	9.4	32,769	0.03%
2023/05/11	7	60.56	1	60.99	60.10	6	32,791	0.02%
2023/05/10	0	0.00	5	61.24	61.60	-5	32,647	-0.02%
2023/05/09	7	60.49	1	60.60	60.30	6	32,509	0.02%
2023/05/08	14	60.59	1.6	60.62	60.50	12.4	32,727	0.04%
2023/05/05	3.1	60.97	5	61.08	61.20	-1.9	33,125	-0.01%
2023/05/04	1.3	61.02	2	60.80	60.80	-0.7	33,362	0.00%
2023/05/03	17.1	61.19	12	60.95	60.70	5.1	33,379	0.02%
2023/05/02	12.2	61.74	8	61.61	61.90	4.1	33,340	0.01%
2023/04/28	7.1	62.97	11	62.88	63.10	-4	33,450	-0.01%
2023/04/27	12.2	61.84	0	0.00	61.70	12.2	33,449	0.04%
2023/04/26	17.3	62.77	5	63.40	62.40	12.3	33,449	0.04%
2023/04/25	14.1	64.04	1	65.10	63.70	13.1	33,282	0.04%
2023/04/24	10	64.81	0	0.00	64.70	10	33,348	0.03%
2023/04/21	10	65.09	3.5	66.09	64.90	6.5	33,497	0.02%
2023/04/20	1	66.90	14	67.01	66.40	-13	33,407	-0.04%
2023/04/19	4	65.95	3	66.50	66.00	1	33,575	0.00%
2023/04/18	12.4	67.44	15	67.49	66.40	-2.7	33,590	-0.01%
2023/04/17	6	67.65	11.3	67.55	67.70	-5.3	33,504	-0.02%
2023/04/14	8	66.96	17.4	66.84	66.80	-9.4	33,500	-0.03%
2023/04/13	3.1	66.26	7	66.30	66.30	-3.9	33,627	-0.01%
2023/04/12	7.1	66.47	3	66.30	66.40	4.1	33,872	0.01%
2023/04/11	3.3	65.75	1.1	66.18	65.60	2.1	33,885	0.01%
2023/04/10	13	66.24	8	66.18	65.70	5	34,120	0.01%
2023/04/07	8.5	64.81	19.5	65.47	65.60	-11	34,136	-0.03%
2023/04/06	10	64.45	1	64.90	64.00	9	34,381	0.03%
2023/03/31	15.4	64.43	5.7	64.07	64.30	9.6	34,969	0.03%
2023/03/30	4.3	63.44	1	63.40	63.30	3.3	37,128	0.01%
2023/03/29	10	63.93	0	0.00	63.50	10	38,375	0.03%
2023/03/28	2	64.15	3	64.50	64.00	-1	39,630	0.00%
2023/03/27	4	64.08	6.1	64.08	64.20	-2.1	41,065	-0.01%
2023/03/24	16	64.12	15	64.25	64.20	1	43,592	0.00%
2023/03/23	18.1	64.31	11	64.44	64.10	7.1	43,772	0.02%
2023/03/22	1	65.50	9	65.44	65.30	-8	43,827	-0.02%
2023/03/21	19.3	65.40	6	65.68	65.10	13.3	44,274	0.03%
2023/03/20	13	66.00	1.3	66.25	65.80	11.7	44,251	0.03%
2023/03/17	12.1	65.28	0	0.00	65.40	12.1	44,367	0.03%
2023/03/16	49.3	65.30	21.1	65.19	64.70	28.2	44,186	0.06%
2023/03/15	53.3	67.55	15	67.36	66.50	38.3	43,768	0.09%
2023/03/14	53.5	67.68	31	68.34	67.50	22.5	43,133	0.05%
2023/03/13	72.9	69.13	206.4	69.08	69.10	-133.5	42,354	-0.32%	大賣/鉅額交易
2023/03/10	584.3	69.75	385.2	69.76	68.70	199.1	41,250	0.48%	大買/大賣/鉅額交易
2023/03/09	17.3	66.90	47.2	66.90	67.00	-29.9	38,207	-0.08%
2023/03/08	23.2	66.36	12.6	66.31	66.30	10.5	38,303	0.03%
2023/03/07	23	67.30	54.2	67.38	67.40	-31.2	38,327	-0.08%
2023/03/06	51.1	67.48	13	67.35	67.50	38.1	38,351	0.10%
2023/03/03	27.2	66.26	60.4	66.89	67.10	-33.2	38,223	-0.09%
2023/03/02	42.3	65.59	11.3	65.56	65.60	31	37,646	0.08%
2023/03/01	1.4	63.60	3	63.50	63.80	-1.6	37,249	0.00%
2023/02/24	5.2	64.63	28.8	64.51	64.60	-23.6	37,154	-0.06%
2023/02/23	10.2	64.05	114.4	64.37	64.30	-104.2	36,786	-0.28%	大賣/鉅額交易
2023/02/22	25.1	62.88	10	63.05	62.60	15.1	36,541	0.04%
2023/02/21	5	61.94	70	62.30	62.80	-65	36,156	-0.18%
2023/02/20	1	60.40	5	60.10	60.50	-4	36,047	-0.01%
2023/02/17	3	59.80	0	0.00	59.80	3	36,564	0.01%
2023/02/16	1	60.00	3	60.23	60.30	-2	37,101	-0.01%
2023/02/15	3	60.10	5.1	60.38	60.00	-2.1	38,017	-0.01%
2023/02/14	6.1	60.22	1.1	60.57	60.70	5	38,376	0.01%
2023/02/13	9.2	59.19	6.8	58.98	59.00	2.5	38,820	0.01%
2023/02/10	111.4	60.64	3	60.60	60.60	108.4	39,575	0.27%	大買/鉅額交易
2023/02/09	2.3	61.88	20	61.90	61.70	-17.7	39,863	-0.04%
2023/02/08	2	61.90	36	61.82	61.80	-34	40,532	-0.08%
2023/02/07	3	61.77	3	62.00	61.70	0	40,938	0.00%
2023/02/06	17.3	62.17	10	61.90	61.70	7.3	41,610	0.02%
2023/02/03	8.2	64.20	7	64.16	63.60	1.2	41,807	0.00%
2023/02/02	15.2	63.06	18	63.30	63.50	-2.8	41,682	-0.01%
2023/02/01	12	62.76	4	62.65	62.40	8	41,946	0.02%
2023/01/31	0	0.00	7	62.24	62.50	-7	42,304	-0.02%
2023/01/30	11.5	61.38	15	61.87	61.30	-3.5	42,519	-0.01%
2023/01/17	2.2	61.99	0	0.00	62.00	2.2	42,507	0.01%
2023/01/16	9.1	61.12	45	61.38	61.10	-35.9	42,923	-0.08%
2023/01/13	4	62.05	1	62.00	61.90	3	42,948	0.01%
2023/01/12	5.4	62.66	21	62.31	62.00	-15.6	43,652	-0.04%
2023/01/11	0	0.00	3	63.40	63.20	-3	43,990	-0.01%
2023/01/10	16.1	63.73	15	63.00	62.90	1.1	44,451	0.00%
2023/01/09	10.2	63.39	4	63.23	63.30	6.2	45,826	0.01%
2023/01/06	3	63.60	2	63.55	63.60	1	46,392	0.00%
2023/01/05	1	64.30	0	0.00	63.70	1	46,811	0.00%
2023/01/04	13.8	63.89	3	63.63	63.50	10.8	47,306	0.02%
2023/01/03	7	64.81	2	64.60	64.60	5	47,512	0.01%
2022/12/30	67	65.97	4	65.95	65.50	63	47,447	0.13%
2022/12/29	1	64.20	23	64.61	64.80	-22	47,766	-0.05%
2022/12/28	15.1	64.47	4	64.03	63.90	11.1	48,395	0.02%
2022/12/27	13.4	65.24	2	65.10	65.10	11.4	48,879	0.02%
2022/12/26	20	66.16	9	66.27	65.00	11	49,611	0.02%
2022/12/23	44.3	67.05	204	67.05	67.30	-159.8	49,849	-0.32%	大賣/鉅額交易
2022/12/22	217.3	67.59	51.2	67.77	68.00	166.2	49,962	0.33%	大買/鉅額交易
2022/12/21	17.8	65.53	68.9	65.73	65.70	-51.1	48,536	-0.11%
2022/12/20	433.5	65.90	390.2	65.67	63.90	43.3	48,045	0.09%	大買/大賣/
2022/12/19	70.1	66.07	294.3	64.53	64.30	-224.2	48,056	-0.47%	大賣/鉅額交易
2022/12/16	295.6	64.01	46.5	65.25	65.30	249.1	47,130	0.53%	大買/鉅額交易
2022/12/15	4.8	62.80	2	62.80	62.80	2.8	45,315	0.01%
2022/12/14	7	61.99	8	62.01	62.00	-1	46,068	0.00%
2022/12/13	16	62.94	73	63.24	63.20	-57	46,340	-0.12%
2022/12/12	0	0.00	6.1	62.22	61.80	-6.1	46,966	-0.01%
2022/12/09	12	62.13	2	62.30	62.80	10	47,494	0.02%
2022/12/08	0.1	61.10	0	0.00	61.00	0.1	47,928	0.00%
2022/12/07	23.8	61.71	16	60.91	60.90	7.8	48,316	0.02%
2022/12/06	10	62.34	9	62.72	61.70	1	48,303	0.00%
2022/12/05	16	64.42	1.8	64.58	63.80	14.2	48,689	0.03%
2022/12/02	6	64.83	126	64.80	64.80	-120	49,137	-0.24%	大賣/鉅額交易
2022/12/01	15.3	66.75	277	66.14	65.40	-261.8	49,641	-0.53%	大賣/鉅額交易
2022/11/30	182	66.10	7	65.90	66.10	175	49,206	0.36%	大買/鉅額交易
2022/11/29	205	65.23	110.3	65.01	65.10	94.8	49,503	0.19%	大買/大賣/
2022/11/28	15	64.33	15	63.75	63.50	0	50,617	0.00%
2022/11/25	12	65.13	40.1	65.20	64.90	-28.1	50,539	-0.06%
2022/11/24	7.1	63.39	12.1	64.10	64.60	-5	50,633	-0.01%
2022/11/23	1	62.70	15.8	62.57	62.50	-14.8	50,427	-0.03%
2022/11/22	8.3	61.82	13	61.58	61.70	-4.8	50,768	-0.01%
2022/11/21	82	62.00	60	61.40	61.40	22	50,760	0.04%
2022/11/18	32.2	64.23	5.6	63.63	63.00	26.7	50,662	0.05%
2022/11/17	1	64.80	19.1	64.96	64.80	-18.1	50,562	-0.04%
2022/11/16	4	65.08	1.1	64.87	64.60	2.9	50,600	0.01%
2022/11/15	17	65.35	12	65.42	65.30	5	50,611	0.01%
2022/11/14	13	66.16	218.2	66.20	66.20	-205.2	50,242	-0.41%	大賣/鉅額交易
2022/11/11	70	65.73	73.5	65.73	65.20	-3.5	49,814	-0.01%
2022/11/10	67	64.46	13.6	64.27	64.30	53.4	49,247	0.11%
2022/11/09	15.5	63.88	33.2	64.17	64.50	-17.7	49,377	-0.04%
2022/11/08	422.8	63.55	201.2	63.07	63.40	221.6	49,893	0.44%	大買/大賣/鉅額交易
2022/11/07	225	62.47	226.9	62.32	62.30	-1.9	49,150	0.00%	大買/大賣/
2022/11/04	19.7	60.73	12.1	60.82	61.20	7.6	48,969	0.02%
2022/11/03	9	58.96	10	59.77	60.20	-1	48,969	0.00%
2022/11/02	16	60.52	15	60.43	59.80	1	49,333	0.00%
2022/11/01	6.5	59.31	2	60.00	59.10	4.5	49,288	0.01%
2022/10/31	18	60.10	5	60.06	60.20	13	49,669	0.03%
2022/10/28	19	61.25	40	60.88	60.60	-21	49,591	-0.04%
2022/10/27	34	62.62	18.1	62.64	63.20	15.9	49,294	0.03%
2022/10/26	84	60.72	34.3	61.46	61.90	49.8	49,355	0.10%
2022/10/25	25	62.04	12	61.61	61.50	13	49,192	0.03%
2022/10/24	6	62.62	24.1	63.22	62.10	-18.1	49,952	-0.04%
2022/10/21	22	61.94	13	61.29	61.00	9	49,859	0.02%
2022/10/20	53	59.99	43	61.09	61.80	10	49,937	0.02%
2022/10/19	25	63.00	24.1	63.05	63.00	0.9	49,334	0.00%
2022/10/18	33.2	61.57	47.2	61.90	61.90	-14	49,242	-0.03%
2022/10/17	54.4	57.46	49	58.05	60.00	5.4	49,301	0.01%
2022/10/14	589.2	63.49	714	62.83	62.80	-124.8	48,372	-0.26%	大買/大賣/鉅額交易
2022/10/13	10	60.72	3	60.83	59.30	7	48,140	0.01%
2022/10/12	20	61.67	5.1	62.03	61.60	14.9	48,515	0.03%
2022/10/11	3.1	63.86	4.6	63.97	63.70	-1.5	48,132	0.00%
2022/10/07	12.2	65.22	5.1	65.20	65.10	7.1	48,274	0.01%
2022/10/06	7.3	63.35	18.3	63.56	65.00	-11	48,762	-0.02%
2022/10/05	6.1	65.33	12.2	65.03	64.70	-6.1	48,742	-0.01%
2022/10/04	2	63.75	10.3	64.37	63.80	-8.3	48,954	-0.02%
2022/10/03	3.1	62.97	14	63.51	63.50	-10.9	48,972	-0.02%
2022/09/30	32	58.61	76	60.04	61.50	-44	49,276	-0.09%
2022/09/29	116	61.65	38	61.26	59.90	78	49,257	0.16%	大買/
2022/09/28	42	61.07	15	60.72	60.30	27	49,185	0.05%
2022/09/27	4.1	63.23	8.1	63.49	63.80	-4	49,868	-0.01%
2022/09/26	27.3	63.18	46.3	62.41	61.60	-19	50,080	-0.04%
2022/09/23	17.6	67.77	9	67.99	67.40	8.6	50,087	0.02%
2022/09/22	52.1	66.62	50	67.63	66.50	2.1	50,980	0.00%
2022/09/21	154	68.08	165	67.46	68.90	-11	52,291	-0.02%	大買/大賣/
2022/09/20	4	69.38	24.4	69.10	68.50	-20.4	53,657	-0.04%
2022/09/19	30.1	69.32	17	69.56	68.00	13.1	54,545	0.02%
2022/09/16	15	71.69	12	71.92	73.50	3	55,737	0.01%
2022/09/15	12.1	72.64	29.6	73.30	72.60	-17.5	57,078	-0.03%
2022/09/14	44	68.60	6	70.95	71.80	38	58,063	0.07%
2022/09/13	3	71.27	37	71.75	71.10	-34	58,936	-0.06%
2022/09/12	15.6	70.85	34	69.34	71.00	-18.4	60,447	-0.03%
2022/09/08	42.7	68.13	9	68.36	67.80	33.7	60,618	0.06%
2022/09/07	14	69.10	27.8	69.13	69.60	-13.8	60,925	-0.02%
2022/09/06	9.8	71.01	2	70.80	70.60	7.8	60,618	0.01%
2022/09/05	57.5	71.17	63	70.87	70.80	-5.6	60,842	-0.01%
2022/09/02	51.3	73.32	33	73.38	71.10	18.3	60,915	0.03%
2022/09/01	12.9	77.54	12	77.09	76.80	0.9	59,901	0.00%
2022/08/31	15.3	77.81	26	78.16	78.90	-10.8	60,664	-0.02%
2022/08/30	11.3	79.05	2	79.35	78.90	9.3	61,022	0.02%
2022/08/29	27.6	78.57	6	79.08	79.60	21.6	60,912	0.04%
2022/08/26	4.1	84.07	3	84.07	83.40	1.1	60,860	0.00%
2022/08/25	1	83.70	0	0.00	83.40	1	60,824	0.00%
2022/08/24	8.2	82.10	9	82.46	82.10	-0.9	61,032	0.00%
2022/08/23	16.2	83.54	1	83.70	83.00	15.2	61,445	0.02%
2022/08/22	18.3	83.79	13.2	84.31	83.60	5.1	61,908	0.01%
2022/08/19	5	86.78	0	0.00	86.40	5	62,006	0.01%
2022/08/18	5.2	86.39	2	86.60	86.50	3.2	62,392	0.01%
2022/08/17	3.1	86.93	0	0.00	86.40	3.1	62,883	0.00%
2022/08/16	36.2	86.54	21	85.81	86.00	15.2	63,549	0.02%
2022/08/15	36.4	88.08	60	87.79	87.50	-23.6	65,024	-0.04%
2022/08/12	4.2	90.94	7	91.44	91.10	-2.8	64,330	0.00%
2022/08/11	5	91.36	5.1	92.51	91.00	-0.1	64,799	0.00%
2022/08/10	20.2	91.91	2.5	92.02	91.10	17.7	64,739	0.03%
2022/08/09	11.5	91.62	9.2	92.36	93.30	2.3	64,922	0.00%
2022/08/08	10.2	90.12	16	90.47	91.10	-5.8	65,189	-0.01%
2022/08/05	3.1	89.67	25.2	89.99	90.50	-22.2	64,822	-0.03%
2022/08/04	3.1	86.40	6.5	86.79	87.50	-3.5	64,639	-0.01%
2022/08/03	3.6	87.49	7	87.51	87.00	-3.4	64,774	-0.01%
2022/08/02	13.3	87.35	13	87.48	87.50	0.3	65,237	0.00%
2022/08/01	11	89.65	19	89.86	90.00	-8	65,706	-0.01%
2022/07/29	5	89.86	28.7	89.52	89.60	-23.7	66,156	-0.04%
2022/07/28	13	87.34	9.7	86.43	86.50	3.3	66,003	0.00%
2022/07/27	10	87.90	3	87.93	88.20	7	66,676	0.01%
2022/07/26	16	86.58	18	86.27	86.70	-2	66,726	0.00%
2022/07/25	9.7	86.96	4	87.08	86.90	5.7	67,735	0.01%
2022/07/22	10	89.07	15	88.85	89.50	-5	67,498	-0.01%
2022/07/21	5.3	87.64	23.2	87.86	88.30	-17.9	67,386	-0.03%
2022/07/20	8	86.81	12	86.89	86.60	-4	67,091	-0.01%
2022/07/19	132	87.06	135.2	87.92	87.80	-3.2	67,290	0.00%	大買/大賣/
2022/07/18	36	86.52	27	85.78	85.60	9	67,138	0.01%
2022/07/15	19.4	86.22	9	86.01	86.00	10.4	67,442	0.02%
2022/07/14	138	85.33	134	85.99	87.50	4	67,226	0.01%	大買/大賣/
2022/07/13	11	84.29	25	85.18	83.90	-14	66,766	-0.02%
2022/07/12	42.5	82.83	38	81.96	82.10	4.5	66,490	0.01%
2022/07/11	51.9	87.14	61	87.74	88.20	-9.1	65,798	-0.01%
2022/07/08	14	86.13	13.3	86.35	86.50	0.7	65,521	0.00%
2022/07/07	35	80.84	36	81.88	83.20	-1	64,780	0.00%
2022/07/06	73	81.39	40	81.12	80.30	33	64,637	0.05%
2022/07/05	48	79.42	51	80.88	82.10	-3	64,396	0.00%
2022/07/04	57	78.42	41	77.08	78.20	16	63,460	0.03%
2022/07/01	36	80.00	39	80.58	77.80	-3	63,137	0.00%
2022/06/30	175	82.56	163	82.59	82.30	12	62,173	0.02%	大買/大賣/
2022/06/29	204.5	86.95	165	86.83	85.50	39.5	61,324	0.06%	大買/大賣/
2022/06/28	65.5	88.36	70.2	89.08	91.70	-4.7	59,592	-0.01%
2022/06/27	15	85.79	18.2	85.76	86.10	-3.2	57,684	-0.01%
2022/06/24	64.4	99.16	89.4	99.82	98.30	-25	56,688	-0.04%
2022/06/23	41.6	98.58	70	99.14	96.20	-28.4	55,115	-0.05%
2022/06/22	33.4	104.40	23.5	104.14	101.00	9.9	54,660	0.02%
2022/06/21	34.6	110.52	23	109.80	109.50	11.6	53,484	0.02%
2022/06/20	37.4	112.83	158	111.47	111.50	-120.7	52,638	-0.23%	大賣/鉅額交易
2022/06/17	362	119.44	224.4	119.37	119.50	137.6	51,241	0.27%	大買/大賣/鉅額交易
2022/06/16	281.5	123.25	271	122.85	117.00	10.5	51,178	0.02%	大買/大賣/
2022/06/15	90.2	122.33	206	122.78	122.00	-115.8	51,700	-0.22%	大賣/鉅額交易
2022/06/14	169	123.33	90	121.53	123.50	79	54,011	0.15%	大買/
2022/06/13	235	121.97	316	122.25	120.50	-81	58,139	-0.14%	大買/大賣/
2022/06/10	136	125.42	156	125.04	126.00	-20	62,125	-0.03%	大買/大賣/
2022/06/09	24.1	126.86	53	126.51	126.50	-28.9	64,603	-0.04%
2022/06/08	11.5	129.41	28.8	129.50	130.00	-17.3	64,840	-0.03%
2022/06/07	1	127.00	12.8	127.31	127.00	-11.8	65,936	-0.02%
2022/06/06	6	127.42	8.5	127.65	126.50	-2.5	68,012	0.00%
2022/06/02	8	126.44	3.2	126.19	126.50	4.8	70,608	0.01%
2022/06/01	3	125.50	9	126.44	126.00	-6	74,008	-0.01%
2022/05/31	22.1	124.98	7	124.50	124.50	15.1	78,382	0.02%
2022/05/30	31.1	127.40	5.2	127.40	127.00	25.9	79,315	0.03%
2022/05/27	4.7	127.23	72.1	127.49	128.00	-67.3	79,731	-0.08%
2022/05/26	11	126.27	44.1	126.92	125.50	-33.1	80,643	-0.04%
2022/05/25	5.1	126.21	13.6	126.50	127.00	-8.4	81,062	-0.01%
2022/05/24	14	127.07	17	126.74	125.00	-3	81,523	0.00%
2022/05/23	9.4	125.94	34.5	124.81	127.00	-25	81,311	-0.03%
2022/05/20	4.1	117.63	13.5	117.39	117.50	-9.4	80,820	-0.01%
2022/05/19	713.2	113.97	718.5	113.64	115.00	-5.3	81,893	-0.01%	大買/大賣/
2022/05/18	106.2	117.98	103	117.50	117.50	3.2	82,686	0.00%	大買/大賣/
2022/05/17	221.1	116.76	210	117.25	116.50	11.1	82,835	0.01%	大買/大賣/
2022/05/16	241.3	119.12	209.6	119.03	119.00	31.8	82,318	0.04%	大買/大賣/
2022/05/13	7	123.50	10	124.00	123.50	-3	81,633	0.00%
2022/05/12	196	121.11	187.1	121.62	121.00	8.9	82,357	0.01%	大買/大賣/
2022/05/11	49.1	125.37	8	124.94	124.00	41.1	82,420	0.05%
2022/05/10	15	124.90	13.3	125.75	127.50	1.7	82,463	0.00%
2022/05/09	196.1	129.32	160	129.80	126.00	36.1	82,564	0.04%	大買/大賣/
2022/05/06	110.1	129.48	117.3	127.28	130.50	-7.2	83,956	-0.01%	大買/大賣/
2022/05/05	389.1	131.53	231.7	131.31	130.00	157.3	84,000	0.19%	大買/大賣/鉅額交易
2022/05/04	134.4	130.45	155.4	130.02	130.00	-21	83,662	-0.03%	大買/大賣/
2022/05/03	109.2	126.42	108.1	126.00	126.50	1.1	83,182	0.00%	大買/大賣/
2022/04/29	12.4	125.51	46	125.08	126.00	-33.6	83,396	-0.04%
2022/04/28	2	121.02	16.2	122.02	120.50	-14.1	83,043	-0.02%
2022/04/27	156	118.52	210	118.58	121.00	-54	83,084	-0.06%	大買/大賣/
2022/04/26	11	122.23	4.4	122.46	121.00	6.7	83,162	0.01%
2022/04/25	154.1	124.03	265.2	123.32	121.50	-111.1	83,168	-0.13%	大買/大賣/鉅額交易
2022/04/22	435.7	126.02	370.1	125.34	126.50	65.7	82,614	0.08%	大買/大賣/
2022/04/21	375.5	125.95	317.1	125.50	125.00	58.4	82,619	0.07%	大買/大賣/
2022/04/20	17.2	123.94	22.9	124.33	123.50	-5.7	82,611	-0.01%
2022/04/19	57	123.04	25.5	123.67	123.00	31.5	82,899	0.04%
2022/04/18	11.2	121.37	52.1	121.02	121.00	-40.9	83,044	-0.05%
2022/04/15	103	123.96	105	121.61	124.00	-2	83,260	0.00%	大買/大賣/
2022/04/14	15.1	123.76	101.5	122.52	122.00	-86.4	83,333	-0.10%	大賣/
2022/04/13	109.1	123.94	28.1	123.61	124.50	81	83,224	0.10%	大買/
2022/04/12	20.5	120.74	64	120.09	120.00	-43.5	83,001	-0.05%
2022/04/11	17	122.94	6.1	121.96	121.50	10.9	82,677	0.01%
2022/04/08	209	123.44	18.1	123.06	124.00	190.9	83,699	0.23%	大買/鉅額交易
2022/04/07	31	120.00	207	120.60	119.00	-176	84,236	-0.21%	大賣/鉅額交易
2022/04/06	18.1	123.59	122	123.95	123.50	-103.9	83,973	-0.12%	大賣/鉅額交易
2022/04/01	117	125.87	14.2	125.73	126.50	102.8	84,317	0.12%	大買/鉅額交易
2022/03/31	28	124.02	111	123.59	124.50	-83	83,818	-0.10%	大賣/
2022/03/30	370.1	124.94	253	124.22	124.00	117.1	83,671	0.14%	大買/大賣/鉅額交易
2022/03/29	9	123.89	12.1	124.30	123.50	-3.1	83,578	0.00%
2022/03/28	213	122.39	215	119.56	122.50	-2	83,389	0.00%	大買/大賣/
2022/03/25	290.2	123.13	204	126.16	122.00	86.2	83,417	0.10%	大買/大賣/
2022/03/24	22	128.66	240.7	128.79	128.00	-218.7	82,453	-0.27%	大賣/鉅額交易
2022/03/23	118.5	130.92	116.4	130.53	130.50	2.1	82,569	0.00%	大買/大賣/
2022/03/22	19.9	130.05	145.4	131.20	129.50	-125.5	82,630	-0.15%	大賣/鉅額交易
2022/03/21	213.1	131.42	14.5	130.97	131.50	198.6	83,027	0.24%	大買/鉅額交易
2022/03/18	48.8	129.82	266	130.30	130.00	-217.2	83,743	-0.26%	大賣/鉅額交易
2022/03/17	363.1	132.98	67.9	131.43	133.00	295.2	83,304	0.35%	大買/鉅額交易
2022/03/16	527.6	130.44	545.3	131.50	127.00	-17.7	81,632	-0.02%	大買/大賣/
2022/03/15	349.6	132.98	402.2	132.83	130.00	-52.5	77,870	-0.07%	大買/大賣/
2022/03/14	640.3	130.57	249.5	130.80	132.50	390.8	75,063	0.52%	大買/大賣/鉅額交易
2022/03/11	30.2	124.93	290	123.79	125.50	-259.9	74,144	-0.35%	大賣/鉅額交易
2022/03/10	258.4	128.12	118.2	126.89	124.00	140.2	74,720	0.19%	大買/大賣/鉅額交易
2022/03/09	617	123.39	334.3	122.59	125.50	282.7	74,426	0.38%	大買/大賣/鉅額交易
2022/03/08	288.1	122.38	670.1	120.51	118.00	-382	75,309	-0.51%	大買/大賣/鉅額交易
2022/03/07	68.2	129.46	397	127.07	125.50	-328.8	73,027	-0.45%	大賣/鉅額交易
2022/03/04	384.9	134.61	125.8	133.53	133.00	259.1	70,755	0.37%	大買/大賣/鉅額交易
2022/03/03	431.1	123.29	250.1	122.72	125.00	181	67,329	0.27%	大買/大賣/鉅額交易
2022/03/02	26	120.65	24.2	120.87	120.50	1.9	67,365	0.00%
2022/03/01	524.7	120.41	428	119.99	120.50	96.7	67,492	0.14%	大買/大賣/
2022/02/25	10.2	115.60	16	115.88	115.50	-5.8	66,518	-0.01%
2022/02/24	41	112.83	25	114.24	112.50	16	66,509	0.02%
2022/02/23	28	115.52	21.2	115.86	116.00	6.9	66,667	0.01%
2022/02/22	25.2	114.21	319	116.07	113.50	-293.9	66,784	-0.44%	大賣/鉅額交易
2022/02/21	9.1	119.39	11	119.32	119.50	-2	66,056	0.00%
2022/02/18	416	116.94	125.3	116.60	116.50	290.8	65,633	0.44%	大買/大賣/鉅額交易
2022/02/17	10	112.30	7	113.71	112.00	3	65,389	0.00%
2022/02/16	0	0.00	3	112.67	112.50	-3	65,849	0.00%
2022/02/15	106	111.97	109	111.51	111.00	-3	67,216	0.00%	大買/大賣/
2022/02/14	171	114.77	161	111.85	110.50	10	69,698	0.01%	大買/大賣/
2022/02/11	78.2	112.77	262	113.08	112.00	-183.9	70,922	-0.26%	大賣/鉅額交易
2022/02/10	200.2	114.00	121	113.44	114.00	79.2	73,391	0.11%	大買/大賣/
2022/02/09	573.1	114.10	465	113.65	112.00	108.1	75,972	0.14%	大買/大賣/鉅額交易
2022/02/08	423	113.42	432.1	112.99	112.50	-9.1	76,404	-0.01%	大買/大賣/
2022/02/07	2	107.50	19	104.87	108.00	-17	75,977	-0.02%
2022/01/26	2.2	98.03	4.2	98.77	98.60	-2	77,797	0.00%
2022/01/25	8	96.16	0	0.00	95.10	8	78,903	0.01%
2022/01/24	7.1	98.16	11	98.45	99.90	-3.9	79,863	0.00%
2022/01/21	10.4	100.18	2	101.00	99.00	8.4	81,531	0.01%
2022/01/20	4	104.63	8.7	104.06	104.00	-4.7	81,873	-0.01%
2022/01/19	12.1	105.58	9	103.83	104.00	3.1	82,182	0.00%
2022/01/18	4	106.00	4.2	105.90	106.50	-0.2	82,578	0.00%
2022/01/17	6.1	105.01	1	105.50	105.50	5.1	84,025	0.01%
2022/01/14	9	105.00	6	104.92	107.50	3	85,320	0.00%
2022/01/13	14.3	107.00	9.5	108.26	105.00	4.8	85,258	0.01%
2022/01/12	15.5	109.53	345.5	109.65	108.00	-330	85,586	-0.39%	大賣/鉅額交易
2022/01/11	359.1	112.76	4	112.75	112.00	355.1	86,061	0.41%	大買/鉅額交易
2022/01/10	6.3	111.48	7	110.86	111.50	-0.7	88,288	0.00%
2022/01/07	9	114.44	14.9	113.63	113.50	-5.9	88,943	-0.01%
2022/01/06	4	115.00	2.2	114.54	114.50	1.8	90,871	0.00%
2022/01/05	7.2	114.88	9	115.94	115.00	-1.9	92,607	0.00%
2022/01/04	5	114.00	25	114.48	115.50	-20	94,435	-0.02%
2022/01/03	108.7	115.30	207	114.84	114.50	-98.4	95,492	-0.10%	大買/大賣/
2021/12/30	67.6	122.66	215.4	122.17	121.00	-147.8	96,085	-0.15%	大賣/鉅額交易
2021/12/29	212.1	126.21	130	126.13	124.50	82.1	96,956	0.08%	大買/大賣/
2021/12/28	544	125.42	489	125.45	125.00	55	99,686	0.06%	大買/大賣/
2021/12/27	21	123.24	10.2	122.99	122.50	10.8	102,126	0.01%
2021/12/24	3.2	122.34	3	122.50	122.50	0.2	104,474	0.00%
2021/12/23	1	124.00	5.4	125.07	122.50	-4.4	104,848	0.00%
2021/12/22	208.2	125.49	407.1	125.24	124.00	-198.8	105,445	-0.19%	大買/大賣/鉅額交易
2021/12/21	272	124.70	82	122.90	125.50	190	106,154	0.18%	大買/鉅額交易
2021/12/20	77	121.54	138	122.01	122.00	-61	106,601	-0.06%	大賣/
2021/12/17	36	123.19	40	124.06	123.50	-4	107,404	0.00%
2021/12/16	166.1	124.38	101.3	122.29	122.00	64.8	107,424	0.06%	大買/大賣/
2021/12/15	13	120.27	14	121.46	122.50	-1	107,772	0.00%
2021/12/14	61.7	123.81	290	123.87	120.00	-228.4	108,598	-0.21%	大賣/鉅額交易
2021/12/13	243.3	127.81	164.4	127.25	127.50	78.9	107,638	0.07%	大買/大賣/
2021/12/10	123.5	126.18	236	125.96	124.00	-112.5	107,904	-0.10%	大買/大賣/鉅額交易
2021/12/09	218	128.61	78.2	128.37	128.50	139.8	108,286	0.13%	大買/鉅額交易
2021/12/08	381.2	129.38	466.2	128.56	127.00	-85	108,570	-0.08%	大買/大賣/
2021/12/07	245.2	127.67	127	127.60	126.50	118.2	108,326	0.11%	大買/大賣/鉅額交易
2021/12/06	310	125.51	357.1	125.73	125.50	-47.1	107,348	-0.04%	大買/大賣/
2021/12/03	212	122.69	333.1	122.49	121.00	-121.1	107,425	-0.11%	大買/大賣/鉅額交易
2021/12/02	509.1	120.96	311.1	120.12	122.00	198.1	108,920	0.18%	大買/大賣/鉅額交易
2021/12/01	65.6	115.14	18	115.53	115.00	47.6	108,146	0.04%
2021/11/30	36	113.96	58.2	114.83	115.50	-22.2	109,446	-0.02%
2021/11/29	76.2	110.98	37.2	110.58	110.00	39	110,108	0.04%
2021/11/26	30.2	111.62	117.2	110.73	108.50	-87	111,251	-0.08%	大賣/
2021/11/25	20	113.15	49	114.80	114.50	-29	111,468	-0.03%
2021/11/24	17	111.32	14	110.61	111.00	3	111,235	0.00%
2021/11/23	54	111.77	50.1	111.97	111.00	4	112,812	0.00%
2021/11/22	165	110.79	29	111.43	110.50	136	114,198	0.12%	大買/鉅額交易
2021/11/19	90	110.73	217	108.32	107.50	-127	114,975	-0.11%	大賣/鉅額交易
2021/11/18	166.1	109.00	184.2	108.49	109.50	-18.1	117,677	-0.02%	大買/大賣/
2021/11/17	16.2	108.93	19.1	107.45	107.50	-3	121,270	0.00%
2021/11/16	342.1	109.34	307.5	108.63	110.00	34.7	123,103	0.03%	大買/大賣/
2021/11/15	25	108.18	33	106.41	105.00	-8	127,419	-0.01%
2021/11/12	41.3	107.53	25	107.42	106.50	16.3	131,716	0.01%
2021/11/11	53.2	112.12	124.1	107.04	106.00	-70.9	132,977	-0.05%	大賣/
2021/11/10	340.3	117.57	231	115.33	115.00	109.3	135,003	0.08%	大買/大賣/鉅額交易
2021/11/09	63.4	117.45	41.1	117.21	116.00	22.2	140,209	0.02%
2021/11/08	49.2	111.26	329.2	109.90	118.00	-279.9	142,061	-0.20%	大賣/鉅額交易
2021/11/05	27.2	105.81	18	106.53	107.50	9.2	139,337	0.01%
2021/11/04	130	110.73	39	109.45	106.00	91	138,354	0.07%	大買/
2021/11/03	227.5	109.21	43.2	107.17	108.50	184.4	136,510	0.14%	大買/鉅額交易
2021/11/02	8	100.40	39.5	101.16	101.50	-31.5	134,128	-0.02%
2021/11/01	34.2	98.88	63	98.69	98.00	-28.9	132,545	-0.02%
2021/10/29	88	93.99	125.2	94.10	96.50	-37.2	131,175	-0.03%	大賣/
2021/10/28	74	90.87	73.2	92.09	90.60	0.8	129,241	0.00%
2021/10/27	22	89.78	37	89.37	89.30	-15	128,450	-0.01%
2021/10/26	53.8	90.08	99	90.98	90.40	-45.2	128,539	-0.04%
2021/10/25	11	87.21	31.3	87.96	89.50	-20.3	128,190	-0.02%
2021/10/22	101.1	85.89	33	85.42	85.10	68.1	134,285	0.05%	大買/
2021/10/21	10.1	90.39	69.3	89.91	89.30	-59.2	138,034	-0.04%
2021/10/20	29.3	89.95	21	89.61	88.30	8.3	141,419	0.01%
2021/10/19	27.2	89.30	34.1	89.48	88.00	-6.9	147,572	0.00%
2021/10/18	75	87.03	85.1	86.93	89.00	-10.1	153,817	-0.01%
2021/10/15	55.2	92.43	18.2	92.73	92.30	37	158,915	0.02%
2021/10/14	19	90.73	37.8	92.47	92.40	-18.8	165,462	-0.01%
2021/10/13	13.2	90.16	45.7	90.98	88.50	-32.5	169,792	-0.02%
2021/10/12	122.7	90.27	51	89.05	87.40	71.7	178,274	0.04%	大買/
2021/10/08	39.3	97.82	20	96.85	96.80	19.3	182,954	0.01%
2021/10/07	8.4	97.57	42.8	99.19	98.50	-34.5	193,894	-0.02%
2021/10/06	53.6	95.51	48	93.77	92.50	5.6	200,591	0.00%
2021/10/05	97.2	96.70	87.1	97.17	98.20	10.1	207,184	0.00%
2021/10/04	72.8	100.18	397.1	97.72	97.20	-324.3	213,430	-0.15%	大賣/鉅額交易
2021/10/01	108.5	112.17	11	111.09	108.00	97.5	221,206	0.04%	大買/
2021/09/30	38	118.49	41	119.33	119.50	-3	228,637	0.00%
2021/09/29	27.5	116.92	18	118.19	116.50	9.5	234,860	0.00%
2021/09/28	19.1	119.95	14	120.25	119.00	5.1	235,128	0.00%
2021/09/27	53	125.88	70	127.19	124.50	-17	235,404	-0.01%
2021/09/24	58	126.41	116.1	125.75	126.50	-58.1	235,906	-0.02%	大賣/
2021/09/23	78	122.83	20	121.78	121.50	58	235,844	0.02%
2021/09/22	20	120.00	31	120.21	119.50	-11	236,684	0.00%
2021/09/17	60	122.84	65.1	122.12	123.00	-5.1	237,068	0.00%
2021/09/16	107	119.41	32.3	120.02	118.00	74.7	236,470	0.03%	大買/
2021/09/15	80.4	116.87	89.1	117.81	121.50	-8.7	236,838	0.00%
2021/09/14	76	120.56	132	120.91	117.50	-56	237,316	-0.02%	大賣/
2021/09/13	58	126.34	33	126.58	124.50	25	237,488	0.01%
2021/09/10	60	122.53	88	123.36	125.50	-28	246,873	-0.01%
2021/09/09	24	121.21	24.1	120.55	121.50	-0.1	257,351	0.00%
2021/09/08	90.3	120.35	41.3	120.81	122.00	49	263,381	0.02%
2021/09/07	121	118.95	143.2	120.22	120.50	-22.2	272,442	-0.01%	大買/大賣/
2021/09/06	59.1	116.12	57	116.40	113.00	2.1	276,298	0.00%
2021/09/03	135.6	121.05	125	121.14	120.50	10.6	281,059	0.00%	大買/大賣/
2021/09/02	39.1	125.62	46	124.95	126.00	-6.9	284,216	0.00%
2021/09/01	63.2	127.81	54	126.26	125.00	9.2	287,620	0.00%
2021/08/31	19.6	133.68	21	134.02	133.50	-1.4	289,436	0.00%
2021/08/30	7.2	137.76	39.1	139.26	136.00	-32	296,177	-0.01%
2021/08/27	159.4	138.29	89	138.95	137.00	70.3	301,757	0.02%	大買/
2021/08/26	37.3	136.71	16.8	138.79	140.00	20.5	307,355	0.01%
2021/08/25	62.2	135.02	69.9	136.69	138.50	-7.8	313,162	0.00%
2021/08/24	90.4	138.60	126	141.71	134.50	-35.6	317,742	-0.01%	大賣/
2021/08/23	182.1	139.93	140.1	140.25	139.50	41.9	322,119	0.01%	大買/大賣/
2021/08/20	88.1	128.90	42	129.06	130.50	46	325,644	0.01%
2021/08/19	59.3	131.67	33	132.42	126.50	26.3	335,133	0.01%
2021/08/18	80.7	129.14	120.8	131.44	136.50	-40.2	341,307	-0.01%	大賣/
2021/08/17	34.5	127.23	53.2	126.45	124.50	-18.6	345,747	-0.01%
2021/08/16	131.2	131.41	62	131.87	126.00	69.2	353,207	0.02%	大買/
2021/08/13	123	135.12	83.1	136.15	133.00	40	356,926	0.01%	大買/
2021/08/12	46	125.75	56.3	128.13	133.50	-10.3	361,288	0.00%
2021/08/11	2	117.00	6	125.00	125.00	-4	362,298	0.00%
2021/08/10	0.2	129.50	17	126.24	130.00	-16.8	366,350	0.00%
2021/08/09	0	0.00	5	133.40	132.50	-5	375,355	0.00%
2021/08/06	18	131.00	2.3	133.24	131.00	15.7	385,819	0.00%
2021/08/05	20	125.50	2	126.75	125.50	18	394,945	0.00%
2021/08/04	30	130.00	12	129.46	129.00	18	400,626	0.00%
2021/08/03	0	0.00	31	125.94	126.00	-31	409,286	-0.01%
2021/08/02	0.1	109.50	7.2	116.57	120.00	-7.1	416,150	0.00%
2021/07/30	6.2	125.06	37.1	128.61	117.00	-30.9	423,521	-0.01%
2021/07/29	0	0.00	72.1	124.88	129.50	-72.1	430,617	-0.02%
2021/07/28	414.8	114.49	408	114.79	118.00	6.7	438,242	0.00%	大買/大賣/
2021/07/27	168.9	125.22	352	123.70	122.50	-183.1	443,452	-0.04%	大買/大賣/鉅額交易
2021/07/26	95.2	143.39	192	138.97	136.00	-96.8	443,188	-0.02%	大賣/
2021/07/23	225.8	143.93	134.1	144.63	145.50	91.7	444,634	0.02%	大買/大賣/
2021/07/22	112.8	141.85	92.8	141.15	140.50	20	444,272	0.00%	大買/
2021/07/21	168.5	164.53	72.3	161.59	153.50	96.2	443,347	0.02%	大買/
2021/07/20	96.3	176.97	42.5	173.90	170.50	53.8	438,485	0.01%
2021/07/19	69.2	192.45	60	191.24	188.00	9.1	437,498	0.00%
2021/07/16	127.4	188.35	109.3	188.78	188.00	18.1	431,890	0.00%	大買/大賣/
2021/07/15	52.1	169.98	122.4	175.28	179.00	-70.3	421,928	-0.02%	大賣/
2021/07/14	188.1	168.59	167.2	166.98	163.00	20.9	415,579	0.01%	大買/大賣/
2021/07/13	441.5	187.69	374.4	182.72	176.00	67.1	404,074	0.02%	大買/大賣/
2021/07/12	176.3	199.18	130.4	201.62	195.50	45.9	395,926	0.01%	大買/大賣/
2021/07/09	296.7	206.16	235.6	205.21	195.50	61	387,845	0.02%	大買/大賣/
2021/07/08	252	207.82	259	212.15	216.50	-7	379,248	0.00%	大買/大賣/
2021/07/07	418.2	217.32	179.2	215.78	210.00	239	368,918	0.06%	大買/大賣/鉅額交易
2021/07/06	141.3	215.22	390.1	208.69	216.50	-248.8	359,596	-0.07%	大買/大賣/鉅額交易
2021/07/05	12.4	188.49	19.6	188.32	197.00	-7.2	353,712	0.00%
2021/07/02	30.1	192.67	17	190.00	191.00	13.1	356,844	0.00%
2021/07/01	79.1	192.82	76.5	191.73	196.00	2.6	356,879	0.00%
2021/06/30	30.1	180.46	24	171.39	182.50	6.1	356,519	0.00%
2021/06/29	76.2	164.85	45.1	164.64	166.00	31.1	356,354	0.01%
2021/06/28	45.1	163.26	53.4	162.51	166.00	-8.3	356,036	0.00%
2021/06/25	52.1	150.61	24	152.23	151.00	28.1	355,308	0.01%
2021/06/24	66.3	143.52	102	144.66	149.00	-35.7	355,062	-0.01%	大賣/
2021/06/23	125	143.04	91.2	142.92	139.50	33.8	354,532	0.01%	大買/
2021/06/22	81	159.11	27.1	160.80	154.50	53.9	353,074	0.02%
2021/06/21	227.5	156.85	261	158.40	158.50	-33.5	352,224	-0.01%	大買/大賣/
2021/06/18	448.5	147.38	293.3	148.19	149.50	155.3	343,265	0.05%	大買/大賣/鉅額交易
2021/06/17	251.1	131.21	245.1	132.14	140.50	5.9	335,123	0.00%	大買/大賣/
2021/06/16	467	136.13	466.7	135.25	130.00	0.3	333,803	0.00%	大買/大賣/
2021/06/15	175	121.94	234	123.58	127.50	-59	325,696	-0.02%	大買/大賣/
2021/06/11	271.1	116.08	198	116.67	116.00	73.1	322,158	0.02%	大買/大賣/
2021/06/09	157	114.11	134.5	113.77	113.00	22.6	317,997	0.01%	大買/大賣/
2021/06/08	119.1	111.51	147.4	111.82	114.50	-28.3	317,367	-0.01%	大買/大賣/
2021/06/07	743.5	114.43	646.5	106.16	107.00	97	316,138	0.03%	大買/大賣/
2021/06/04	117.6	115.98	220.4	116.68	115.50	-102.9	310,473	-0.03%	大買/大賣/鉅額交易
2021/06/03	688.2	113.72	691.3	114.53	112.50	-3.1	305,815	0.00%	大買/大賣/
2021/06/02	679.3	113.98	636.2	115.82	111.00	43	300,491	0.01%	大買/大賣/
2021/06/01	121.2	106.12	192.2	107.95	112.50	-71	294,111	-0.02%	大買/大賣/
2021/05/31	764.7	110.36	620.7	112.84	102.50	143.9	289,013	0.05%	大買/大賣/鉅額交易
2021/05/28	200	107.31	290.6	108.55	108.00	-90.6	284,171	-0.03%	大買/大賣/
2021/05/27	186.3	102.62	203.6	102.68	103.00	-17.3	282,340	-0.01%	大買/大賣/
2021/05/26	146.5	94.62	210.4	95.79	98.80	-63.8	273,176	-0.02%	大買/大賣/
2021/05/25	162.2	89.71	75.7	91.22	91.00	86.5	264,602	0.03%	大買/
2021/05/24	136.2	95.15	83	95.97	93.10	53.2	258,762	0.02%	大買/
2021/05/21	58	88.87	115.2	89.92	91.80	-57.2	254,732	-0.02%	大賣/
2021/05/20	122	84.02	94	84.77	83.50	28	249,501	0.01%	大買/
2021/05/19	49	78.72	107.1	79.31	80.50	-58.1	240,679	-0.02%	大賣/
2021/05/18	52	71.19	191.1	72.05	73.20	-139.1	240,357	-0.06%	大賣/鉅額交易
2021/05/17	193.1	68.99	390.4	69.92	66.60	-197.3	239,398	-0.08%	大買/大賣/鉅額交易
2021/05/14	284.1	73.45	128	77.87	74.00	156.1	231,834	0.07%	大買/大賣/鉅額交易
2021/05/13	215.1	81.40	420	84.57	79.20	-204.9	223,617	-0.09%	大買/大賣/鉅額交易
2021/05/12	130.3	90.39	38	92.57	87.90	92.3	219,837	0.04%	大買/
2021/05/11	632.5	97.33	161.1	100.62	97.60	471.4	217,333	0.22%	大買/大賣/鉅額交易
2021/05/10	54.1	94.93	68.2	98.08	100.50	-14.1	211,021	-0.01%
2021/05/07	83	87.49	98	88.87	91.50	-15	205,669	-0.01%
2021/05/06	160	86.84	162	84.99	84.30	-2	199,980	0.00%	大買/大賣/
2021/05/05	211	80.58	267.1	82.71	87.00	-56.1	194,188	-0.03%	大買/大賣/
2021/05/04	443	83.58	570.1	87.40	80.00	-127.1	188,143	-0.07%	大買/大賣/鉅額交易
2021/05/03	143.7	86.17	85.3	87.12	87.70	58.4	178,164	0.03%	大買/
2021/04/29	55	74.92	108	76.50	79.80	-53	176,200	-0.03%	大賣/
2021/04/28	91.3	74.95	63	74.61	75.00	28.3	175,065	0.02%
2021/04/27	45.1	70.56	172.3	72.16	72.00	-127.2	173,347	-0.07%	大賣/鉅額交易
2021/04/26	66	64.97	71.3	65.97	66.40	-5.3	173,132	0.00%
2021/04/23	437.6	59.09	166	60.03	60.40	271.6	171,013	0.16%	大買/大賣/鉅額交易
2021/04/22	21.4	62.80	42	65.41	59.60	-20.6	164,496	-0.01%
2021/04/21	39	62.05	30.5	62.18	62.70	8.5	164,016	0.01%
2021/04/20	21	55.02	18.5	55.38	57.00	2.5	164,103	0.00%
2021/04/19	56	54.62	59	54.85	55.00	-3	164,405	0.00%
2021/04/16	0	0.00	35	48.02	50.60	-35	164,100	-0.02%
2021/04/15	21	46.35	27	47.14	46.70	-6	164,510	0.00%
2021/04/14	36	43.21	2	43.58	45.50	34	164,583	0.02%
2021/04/13	82	46.04	22	47.16	44.80	60	164,633	0.04%
2021/04/12	20	45.25	27	45.22	46.10	-7	164,629	0.00%
2021/04/09	13	41.60	28	41.70	42.75	-15	165,508	-0.01%
2021/04/08	94	46.67	363.8	46.36	46.20	-269.8	166,041	-0.16%	大賣/鉅額交易
2021/04/07	37	46.80	16.4	46.07	46.35	20.6	163,315	0.01%
2021/04/06	34	41.60	49.3	42.40	44.15	-15.3	167,064	-0.01%
2021/04/01	11	39.33	107	39.39	40.15	-96	166,929	-0.06%	大賣/
2021/03/31	24	36.86	67	36.81	37.70	-43	168,610	-0.03%
2021/03/30	5	34.86	19	35.01	35.40	-14	170,852	-0.01%
2021/03/29	70	34.99	17	35.40	35.25	53	173,799	0.03%
2021/03/26	21	33.57	23.3	32.98	34.00	-2.3	177,613	0.00%
2021/03/25	37	32.79	323	32.50	32.50	-286	180,526	-0.16%	大賣/鉅額交易
2021/03/24	25	32.76	8	33.23	33.80	17	183,190	0.01%
2021/03/23	61	35.16	19	34.08	33.50	42	183,605	0.02%
2021/03/22	39	35.64	56.1	35.66	35.85	-17.1	183,839	-0.01%
2021/03/19	488	32.41	520	32.63	32.60	-32	183,461	-0.02%	大買/大賣/
2021/03/18	62	31.57	51.2	31.73	31.90	10.8	179,519	0.01%
2021/03/17	659	30.72	69.3	30.74	31.30	589.7	178,101	0.33%	大買/鉅額交易
2021/03/16	116	30.43	13	30.32	30.05	103	175,723	0.06%	大買/鉅額交易
2021/03/15	51.1	30.46	84.5	30.60	31.30	-33.4	173,929	-0.02%
2021/03/12	32	29.39	107	29.15	29.15	-75	171,598	-0.04%	大賣/
2021/03/11	65	28.36	18	29.02	28.10	47	167,339	0.03%
2021/03/10	5	27.62	17	28.23	28.00	-12	164,597	-0.01%
2021/03/09	7	26.74	71	27.41	27.60	-64	162,088	-0.04%
2021/03/08	13	26.92	57	26.78	26.80	-44	160,756	-0.03%
2021/03/05	20	26.24	64	26.31	26.05	-44	159,337	-0.03%
2021/03/04	96	26.94	61	26.94	26.60	35	158,383	0.02%
2021/03/03	80	26.95	6	27.36	27.60	74	157,418	0.05%
2021/03/02	107	28.86	144	27.62	27.10	-37	155,628	-0.02%	大買/大賣/
2021/02/26	87	28.11	107.3	28.60	29.00	-20.3	151,002	-0.01%	大賣/
2021/02/25	44	28.61	69	28.97	28.50	-25	148,592	-0.02%
2021/02/24	71	28.56	84	28.35	27.90	-13	146,173	-0.01%
2021/02/23	65	28.95	47.1	29.15	28.25	17.9	142,744	0.01%
2021/02/22	65	27.69	244	27.96	28.15	-179	136,924	-0.13%	大賣/鉅額交易
2021/02/19	70	25.17	49	25.23	25.60	21	134,800	0.02%
2021/02/18	102	24.80	39	24.95	25.55	63	132,533	0.05%	大買/
2021/02/17	130	22.24	66	22.78	23.65	64	127,312	0.05%	大買/
2021/02/05	70	21.99	48	21.78	21.50	22	124,684	0.02%
2021/02/04	71	21.75	53	21.90	21.95	18	124,262	0.01%
2021/02/03	81	21.61	55	21.84	21.60	26	123,587	0.02%
2021/02/02	129	20.41	140	20.66	20.95	-11	119,774	-0.01%	大買/大賣/
2021/02/01	107	19.39	84	19.36	19.05	23	118,145	0.02%	大買/
2021/01/29	120	20.63	199	19.86	19.75	-79	116,569	-0.07%	大買/大賣/
2021/01/28	19	20.82	105	20.52	20.70	-86	115,488	-0.07%	大賣/
2021/01/27	88	21.76	78.9	20.86	20.80	9.1	114,260	0.01%
2021/01/26	100	22.72	67	21.81	21.60	33	112,583	0.03%
2021/01/25	315	23.34	234	23.28	23.00	81	110,642	0.07%	大買/大賣/
2021/01/22	339	21.85	279	21.75	22.60	60	108,188	0.06%	大買/大賣/
2021/01/21	71	21.12	35	21.33	20.85	36	105,576	0.03%
2021/01/20	143	21.09	122	20.55	20.20	21	101,734	0.02%	大買/大賣/
2021/01/19	120.3	24.20	153	22.62	21.85	-32.7	97,764	-0.03%	大買/大賣/
2021/01/18	10	21.30	31	22.12	23.80	-21	93,141	-0.02%
2021/01/14	0	0.00	5	25.00	25.90	-5	92,322	-0.01%
2021/01/13	5	24.50	11	25.33	24.00	-6	91,662	-0.01%
2021/01/12	16	25.95	5	26.80	25.70	11	90,925	0.01%
2021/01/11	1	28.40	21	28.33	28.55	-20	90,036	-0.02%
2021/01/08	9	26.18	13.7	26.58	27.30	-4.7	89,573	-0.01%
2021/01/07	7	25.95	2.9	25.95	25.95	4.1	88,545	0.00%
2021/01/06	32	30.64	1	30.10	28.80	31	87,849	0.04%
2021/01/05	22	31.46	7.4	31.21	32.00	14.6	87,095	0.02%
2021/01/04	45	31.71	53.1	31.93	32.15	-8.1	86,404	-0.01%
2020/12/31	49.5	28.45	55	28.38	29.25	-5.5	84,864	-0.01%
2020/12/30	59.1	26.80	114.1	26.74	27.50	-55	83,413	-0.07%	大賣/
2020/12/29	254.1	27.50	218.6	27.75	27.90	35.5	81,779	0.04%	大買/大賣/
2020/12/28	7	25.24	11	25.40	25.40	-4	76,844	-0.01%
2020/12/25	108	22.93	261.4	23.06	23.10	-153.4	75,571	-0.20%	大買/大賣/鉅額交易
2020/12/24	295	20.26	158	20.87	21.00	137	72,724	0.19%	大買/大賣/鉅額交易
2020/12/23	178	18.74	91.4	19.27	20.40	86.6	69,285	0.13%	大買/
2020/12/22	98	19.10	244	18.87	18.55	-146	65,900	-0.22%	大賣/鉅額交易
2020/12/21	146	18.17	137.3	18.72	18.95	8.7	61,267	0.01%	大買/大賣/
2020/12/18	38	16.53	181	16.57	17.25	-143	57,813	-0.25%	大賣/鉅額交易
2020/12/17	16	15.58	18	15.57	15.70	-2	54,615	0.00%
2020/12/16	170	15.57	33.6	15.76	15.85	136.4	53,429	0.26%	大買/鉅額交易
2020/12/15	260	15.53	68	16.15	15.55	192	51,443	0.37%	大買/鉅額交易
2020/12/14	19	13.97	64	14.98	15.05	-45	47,680	-0.09%
2020/12/11	9.1	14.01	115	13.94	13.70	-105.9	45,914	-0.23%	大賣/鉅額交易
2020/12/10	10	14.38	29	14.38	14.35	-19	44,395	-0.04%
2020/12/09	17	14.42	66.9	14.29	14.40	-49.9	43,318	-0.12%
2020/12/08	53	13.24	34	13.75	14.05	19	41,790	0.05%
2020/12/07	103	12.94	113	12.89	12.85	-10	39,863	-0.03%	大買/大賣/
2020/12/04	27	12.71	0	0.00	12.85	27	39,614	0.07%
2020/12/03	38	12.84	0	0.00	12.75	38	39,836	0.10%
2020/12/02	4.7	12.88	10	13.05	12.90	-5.3	39,983	-0.01%
2020/12/01	24	12.87	29	12.88	13.05	-5	39,773	-0.01%
2020/11/30	0	0.00	41	13.40	13.25	-41	39,186	-0.10%
2020/11/27	9	13.51	2	13.60	13.60	7	38,799	0.02%
2020/11/26	3	13.87	8	13.54	13.55	-5	39,024	-0.01%
2020/11/25	4.5	13.52	31	13.52	13.60	-26.5	37,940	-0.07%
2020/11/24	3	13.05	6	13.02	13.05	-3	36,503	-0.01%
2020/11/23	7	12.87	25	12.92	13.00	-18	36,077	-0.05%
2020/11/20	0.5	12.75	1	12.70	12.80	-0.5	36,061	0.00%
2020/11/19	3	12.75	52	12.85	12.75	-49	35,891	-0.14%
2020/11/18	7	12.96	62	12.94	13.00	-55	35,285	-0.16%
2020/11/17	111	12.40	6	12.43	12.50	105	34,088	0.31%	大買/鉅額交易
2020/11/16	15	12.57	1	12.40	12.50	14	33,507	0.04%
2020/11/13	10	12.46	1	12.50	12.50	9	32,987	0.03%
2020/11/12	33	12.66	2	12.50	12.35	31	32,192	0.10%
2020/11/11	12	12.89	1	13.00	13.55	11	31,069	0.04%
2020/11/10	78	13.66	105	13.29	13.60	-27	29,680	-0.09%	大賣/
2020/11/09	58	13.10	106.3	13.95	14.10	-48.3	27,977	-0.17%	大賣/
2020/11/06	50	13.00	96	12.71	12.90	-46	26,436	-0.17%
2020/11/05	6	12.23	20	12.50	12.25	-14	25,773	-0.05%
2020/11/04	28	12.00	86	12.18	12.50	-58	25,082	-0.23%
2020/11/03	5	11.70	173	11.75	11.75	-168	24,036	-0.70%	大賣/鉅額交易
2020/11/02	3	11.63	1	11.65	11.60	2	23,624	0.01%
2020/10/30	9	11.48	14	11.86	11.50	-5	23,097	-0.02%
2020/10/29	71	10.99	11	11.18	11.60	60	22,271	0.27%
2020/10/28	4	11.41	142	11.41	11.45	-138	21,599	-0.64%	大賣/鉅額交易
2020/10/27	17	11.60	50	11.75	12.00	-33	20,898	-0.16%
2020/10/26	3	11.87	148.1	12.04	12.10	-145.1	19,703	-0.74%	大賣/鉅額交易
2020/10/23	0	0.00	11	10.80	11.00	-11	17,875	-0.06%
2020/10/21	10	10.50	0	0.00	10.55	10	17,269	0.06%
2020/10/20	5	10.50	1	10.45	10.60	4	17,162	0.02%
2020/10/19	1	10.45	0	0.00	10.45	1	16,970	0.01%
2020/10/16	1	10.60	0	0.00	10.40	1	16,824	0.01%
2020/10/15	0	0.00	4	10.51	10.40	-4	16,513	-0.02%
2020/10/14	3	10.15	2	10.05	10.20	1	16,227	0.01%
2020/10/13	2	10.25	13	10.16	10.25	-11	16,135	-0.07%
2020/10/12	8	9.91	0.8	9.95	10.00	7.2	15,831	0.05%
2020/10/08	1	10.05	0	0.00	10.05	1	15,745	0.01%
2020/10/07	49	10.32	0	0.00	10.20	49	15,616	0.31%
2020/10/06	100	10.00	0	0.00	10.15	100	15,419	0.65%
2020/10/05	0	0.00	5	10.15	10.15	-5	15,248	-0.03%
2020/09/30	0	0.00	1	9.78	9.70	-1	14,969	-0.01%
2020/09/29	11	9.78	1	9.79	9.61	10	14,902	0.07%
2020/09/28	1	9.45	1	9.69	9.45	0	14,780	0.00%
2020/09/25	2	9.51	3	9.35	9.75	-1	14,620	-0.01%
2020/09/24	0.2	9.01	0	0.00	9.01	0.2	14,303	0.00%
2020/09/23	1	9.67	0	0.00	9.44	1	14,123	0.01%
2020/09/22	5	9.94	3	9.91	9.97	2	13,868	0.01%
2020/09/21	1	9.88	1.8	9.87	9.88	-0.8	13,649	-0.01%
2020/09/17	4	10.00	10	10.20	9.91	-6	13,429	-0.04%
2020/09/16	26	9.91	107	9.80	9.81	-81	13,283	-0.61%	大賣/
2020/09/15	0	0.00	1	10.15	10.20	-1	12,987	-0.01%
2020/09/14	50	10.00	0	0.00	10.10	50	12,854	0.39%
2020/09/11	5	10.40	1	10.40	10.20	4	12,460	0.03%
2020/09/10	5	11.05	0	0.00	10.95	5	11,789	0.04%
2020/09/09	13	11.09	0	0.00	11.30	13	11,470	0.11%
2020/09/08	7	11.36	6.1	11.47	11.25	0.9	11,174	0.01%
2020/09/07	5	12.00	50	12.30	11.95	-45	10,524	-0.43%
2020/09/04	0	0.00	30	11.27	11.50	-30	9,850	-0.30%
2020/09/03	11	10.91	0	0.00	11.05	11	9,363	0.12%
2020/09/02	2	10.90	1	10.55	11.00	1	8,900	0.01%
2020/09/01	64	10.49	20	10.35	10.60	44	8,377	0.53%
2020/08/31	50	9.60	240	10.10	10.10	-190	7,563	-2.51%	大賣/鉅額交易
2020/08/28	3	9.31	0	0.00	9.21	3	7,152	0.04%
2020/08/27	253.3	9.41	2	9.25	9.36	251.3	6,942	3.62%	大買/鉅額交易
2020/08/26	6	9.59	5.2	9.53	9.61	0.8	6,374	0.01%
2020/08/25	2	8.60	5	8.66	8.74	-3	5,435	-0.06%
2020/08/21	1	7.91	0	0.00	7.84	1	4,964	0.02%
2020/08/20	0	0.00	5	8.03	7.67	-5	4,796	-0.10%
2020/08/19	2	8.25	7	8.27	8.24	-5	4,517	-0.11%
2020/08/18	0	0.00	3	8.48	8.43	-3	4,353	-0.07%
2020/08/17	0	0.00	2	8.68	8.62	-2	4,208	-0.05%
2020/08/14	0	0.00	6	8.64	8.59	-6	3,969	-0.15%
2020/08/13	0	0.00	1	7.56	7.89	-1	3,491	-0.03%
2020/08/12	15	7.33	2	7.69	7.69	13	3,270	0.40%
2020/08/11	2	7.81	5	7.70	7.81	-3	2,909	-0.10%
2020/08/10	10	6.84	3.5	6.79	7.10	6.5	2,437	0.27%
2020/08/07	1	6.46	0	0.00	6.46	1	2,182	0.05%
2020/08/06	5	6.49	0.5	6.34	6.38	4.5	2,167	0.21%
2020/07/24	0	0.00	4	6.33	6.25	-4	2,663	-0.15%
2020/07/15	0	0.00	3	6.39	6.35	-3	2,972	-0.10%
2020/07/13	1	6.42	0	0.00	6.40	1	3,002	0.03%
2020/07/09	0	0.00	4.7	6.62	6.57	-4.7	3,114	-0.15%
2020/07/08	0	0.00	1	6.60	6.65	-1	3,117	-0.03%
2020/07/03	2	6.52	19	6.52	6.51	-17	3,160	-0.54%
2020/07/02	1	6.45	0	0.00	6.45	1	3,143	0.03%
2020/06/22	0	0.00	12	6.59	6.59	-12	3,167	-0.38%
2020/06/17	0	0.00	5	6.58	6.55	-5	3,192	-0.16%
2020/06/05	1.3	6.83	0	0.00	6.85	1.3	3,400	0.04%
2020/05/29	0	0.00	1	6.64	6.50	-1	3,313	-0.03%
2020/05/25	1	6.56	0	0.00	6.53	1	3,299	0.03%
2020/05/21	5.2	6.83	6	6.80	6.83	-0.8	3,236	-0.02%
2020/05/14	1	6.49	0	0.00	6.39	1	3,195	0.03%
2020/05/11	0	0.00	6	6.46	6.45	-6	3,139	-0.19%
2020/05/06	1	6.37	0	0.00	6.36	1	3,106	0.03%
2020/04/30	5	6.72	0	0.00	6.77	5	2,983	0.17%
2020/04/29	0	0.00	14	6.78	6.79	-14	2,847	-0.49%
2020/04/28	0	0.00	11	6.02	6.25	-11	2,604	-0.42%
2020/04/27	0	0.00	4	5.58	5.69	-4	2,507	-0.16%
2020/04/21	16	5.47	0	0.00	5.40	16	2,429	0.66%
2020/04/20	1	5.46	0	0.00	5.45	1	2,367	0.04%
2020/04/17	1	5.41	1	5.51	5.41	0	2,346	0.00%
2020/04/13	1	5.36	0	0.00	5.36	1	2,122	0.05%
2020/04/09	0	0.00	2	5.44	5.45	-2	2,081	-0.10%
2020/04/08	1	5.20	1	5.15	5.24	0	2,024	0.00%
2020/03/30	1	4.97	0	0.00	5.09	1	1,948	0.05%
2020/03/27	3	5.20	0	0.00	5.18	3	1,934	0.16%
2020/03/26	0	0.00	2	5.26	5.25	-2	1,915	-0.10%
2020/03/20	0	0.00	1	5.00	5.02	-1	1,848	-0.05%
2020/03/18	1	5.03	2	5.15	4.96	-1	1,726	-0.06%
2020/03/17	1	5.02	0	0.00	4.95	1	1,673	0.06%
2020/03/13	4.5	5.62	0	0.00	5.68	4.5	1,559	0.29%
2020/03/12	1	6.33	0	0.00	6.19	1	1,480	0.07%
2020/03/11	0	0.00	1	6.67	6.55	-1	1,429	-0.07%
2020/03/10	1	6.48	0	0.00	6.63	1	1,424	0.07%
2020/03/09	1	6.74	0	0.00	6.58	1	1,399	0.07%
2020/03/05	0	0.00	1	6.90	6.90	-1	1,435	-0.07%
2020/03/04	1	6.72	0	0.00	6.86	1	1,474	0.07%
2020/03/02	0	0.00	7	6.79	6.77	-7	1,476	-0.47%
2020/02/27	0	0.00	2	6.91	6.93	-2	1,465	-0.14%
2020/02/26	2	6.85	0	0.00	6.85	2	1,428	0.14%
2020/02/21	0	0.00	0.1	7.06	7.09	-0.1	1,409	-0.01%
2020/02/20	0	0.00	5	7.17	7.14	-5	1,411	-0.35%
2020/02/19	5	7.12	1	7.12	7.21	4	1,463	0.27%
2020/02/18	0	0.00	2	6.86	6.99	-2	1,442	-0.14%
2020/02/17	0	0.00	4	6.55	6.60	-4	1,416	-0.28%
2020/02/13	0	0.00	2	6.64	6.60	-2	1,418	-0.14%
2020/02/11	1	6.48	0	0.00	6.47	1	1,415	0.07%
2020/02/06	0	0.00	4	6.62	6.68	-4	1,384	-0.29%
2020/02/05	1	6.50	0	0.00	6.52	1	1,368	0.07%
2020/02/04	0	0.00	1.6	6.47	6.49	-1.6	1,359	-0.12%
2020/02/03	1	6.38	5	6.44	6.46	-4	1,344	-0.30%
2020/01/30	1	6.73	2	6.81	6.67	-1	1,298	-0.08%
2020/01/20	1	7.17	0	0.00	7.18	1	1,228	0.08%
2020/01/16	0	0.00	1	7.28	7.27	-1	1,205	-0.08%
2020/01/08	2	7.24	0	0.00	7.20	2	1,231	0.16%
2020/01/03	0	0.00	2	7.33	7.32	-2	1,281	-0.16%
2019/12/31	0	0.00	10	7.20	7.21	-10	1,274	-0.79%
2019/12/30	3	7.20	0.2	7.15	7.20	2.8	1,267	0.22%
2019/12/24	1	7.24	0	0.00	7.23	1	1,313	0.08%
2019/12/18	0	0.00	1	7.37	7.37	-1	1,312	-0.08%
2019/12/16	1	7.26	0	0.00	7.26	1	1,307	0.08%
2019/12/06	1	7.34	0	0.00	7.29	1	1,330	0.08%
2019/12/02	0	0.00	4.5	7.44	7.52	-4.5	1,310	-0.34%
2019/11/29	0	0.00	2	7.21	7.29	-2	1,256	-0.16%
2019/11/25	0	0.00	20	7.05	7.06	-20	1,186	-1.69%
2019/11/21	0	0.00	1	7.02	7.02	-1	1,193	-0.08%
2019/11/20	1	7.02	0	0.00	7.03	1	1,195	0.08%
2019/11/18	1	6.97	0	0.00	7.07	1	1,194	0.08%
2019/11/14	1	7.43	0	0.00	7.33	1	1,134	0.09%
2019/11/11	1	7.52	0	0.00	7.51	1	1,196	0.08%
2019/10/30	1	7.60	0	0.00	7.60	1	1,300	0.08%
2019/10/21	0	0.00	1	7.71	7.68	-1	1,525	-0.07%
2019/10/18	1	7.66	0	0.00	7.64	1	1,669	0.06%
2019/10/16	0	0.00	2	7.63	7.61	-2	1,918	-0.10%
2019/10/08	1	7.63	0	0.00	7.55	1	2,078	0.05%
2019/10/01	0	0.00	15	7.85	7.82	-15	2,235	-0.67%
2019/09/27	1	7.85	0	0.00	7.80	1	2,346	0.04%
2019/09/18	0	0.00	7	7.99	8.00	-7	2,360	-0.30%
2019/09/16	0.2	7.95	0	0.00	7.97	0.2	2,353	0.01%
2019/09/10	0	0.00	5	8.05	8.01	-5	2,398	-0.21%
2019/09/03	0	0.00	1	8.06	8.04	-1	2,436	-0.04%
2019/08/30	0	0.00	1	8.00	7.96	-1	2,441	-0.04%
2019/08/22	1	7.99	0	0.00	7.99	1	2,451	0.04%
2019/08/21	1	7.92	0	0.00	8.00	1	2,453	0.04%
2019/08/19	11	8.00	0	0.00	8.04	11	2,408	0.46%
2019/08/16	0	0.00	1	8.06	8.10	-1	2,397	-0.04%
2019/08/15	1	7.93	6	7.94	7.90	-5	2,386	-0.21%
2019/08/13	2	8.27	0	0.00	8.17	2	2,333	0.09%
2019/08/08	0	0.00	12	8.38	8.45	-12	2,410	-0.50%
2019/08/07	0	0.00	1	8.43	8.37	-1	2,421	-0.04%
2019/08/06	1	8.18	1	8.33	8.37	0	2,422	0.00%
2019/08/02	1	8.52	0	0.00	8.48	1	2,406	0.04%
2019/08/01	1	8.63	0	0.00	8.69	1	2,391	0.04%
2019/07/31	1	8.75	0	0.00	8.73	1	2,384	0.04%
2019/07/30	1	8.81	1	8.92	8.86	0	2,385	0.00%
2019/07/25	6	8.82	0	0.00	8.98	6	2,357	0.25%
2019/07/24	52	8.83	10	8.83	8.90	42	2,326	1.81%
2019/07/23	4	8.99	2	9.10	8.98	2	2,286	0.09%
2019/07/22	8	9.13	0	0.00	9.16	8	2,207	0.36%
2019/07/17	0	0.00	1	9.00	9.00	-1	1,826	-0.05%
2019/07/16	0	0.00	1	8.81	8.89	-1	1,783	-0.06%
2019/07/11	0	0.00	2	8.65	8.72	-2	1,722	-0.12%
2019/07/08	1	8.37	10	8.46	8.45	-9	1,714	-0.52%
2019/07/05	20	8.52	0	0.00	8.51	20	1,706	1.17%
2019/07/04	0	0.00	23	8.50	8.54	-23	1,629	-1.41%
2019/07/02	0	0.00	1	8.23	8.20	-1	1,536	-0.07%
2019/07/01	0	0.00	1	8.23	8.16	-1	1,542	-0.06%
2019/06/26	2	8.13	0	0.00	8.15	2	1,546	0.13%
2019/06/25	0	0.00	1	8.13	8.15	-1	1,554	-0.06%
2019/06/21	0	0.00	1	8.24	8.15	-1	1,585	-0.06%
2019/06/20	0	0.00	2	8.24	8.25	-2	1,595	-0.13%
2019/06/19	0	0.00	1	8.22	8.17	-1	1,594	-0.06%
2019/06/14	1	8.09	1	8.13	8.09	0	1,586	0.00%
2019/06/10	0	0.00	0.1	7.93	7.97	-0.1	1,599	-0.01%
2019/06/05	1	8.00	0	0.00	8.00	1	1,617	0.06%
2019/05/31	0	0.00	1	8.13	8.13	-1	1,629	-0.06%
2019/05/30	0	0.00	10.9	8.00	8.01	-10.9	1,641	-0.67%
2019/05/24	0	0.00	3	8.04	8.04	-3	1,814	-0.17%
2019/05/23	1	8.05	5	8.12	8.06	-4	1,881	-0.21%
2019/05/22	0	0.00	1	8.24	8.20	-1	1,899	-0.05%
2019/05/21	0	0.00	1	8.13	8.20	-1	1,900	-0.05%
2019/05/17	1	8.03	0	0.00	7.96	1	1,875	0.05%
2019/05/16	1	8.22	0	0.00	8.12	1	1,806	0.06%
2019/05/15	0	0.00	2	8.30	8.30	-2	1,768	-0.11%
2019/05/14	1	8.30	0	0.00	8.30	1	1,757	0.06%
2019/05/13	0	0.00	10	8.48	8.40	-10	1,749	-0.57%
2019/05/10	0	0.00	10	8.49	8.48	-10	1,754	-0.57%
2019/05/09	1	8.53	10	8.52	8.52	-9	1,761	-0.51%
2019/05/08	2	8.63	0	0.00	8.64	2	1,758	0.11%
2019/05/06	11	8.76	0	0.00	8.74	11	1,741	0.63%
2019/05/03	0	0.00	1	8.92	8.90	-1	1,735	-0.06%
2019/04/29	1	8.73	0	0.00	8.73	1	1,726	0.06%
2019/04/26	1	8.81	0	0.00	8.79	1	1,723	0.06%
2019/04/23	1	8.88	1	8.86	8.90	0	1,724	0.00%
2019/04/22	0	0.00	2	9.04	8.93	-2	1,732	-0.12%
2019/04/11	0	0.00	1	8.79	8.75	-1	1,619	-0.06%
2019/04/09	2	8.68	0	0.00	8.68	2	1,618	0.12%
2019/03/29	0	0.00	2	8.63	8.65	-2	1,651	-0.12%
2019/03/28	10	8.55	1	8.61	8.61	9	1,672	0.54%
2019/03/26	1	8.66	0	0.00	8.63	1	1,731	0.06%
2019/03/25	2	8.67	30	8.72	8.66	-28	1,799	-1.56%
2019/03/22	1	8.84	0	0.00	8.84	1	1,906	0.05%
2019/03/20	20	8.82	0	0.00	8.83	20	1,956	1.02%
2019/03/19	20	8.83	0	0.00	8.82	20	1,968	1.02%
2019/03/18	1	8.82	0	0.00	8.82	1	1,990	0.05%
2019/03/14	1	8.89	0	0.00	8.87	1	1,984	0.05%
2019/03/13	2	8.91	0	0.00	8.92	2	2,017	0.10%
2019/03/08	2	8.98	0	0.00	8.96	2	2,188	0.09%
2019/03/07	1	9.03	0	0.00	8.99	1	2,225	0.04%
2019/03/04	0	0.00	1	9.26	9.24	-1	2,398	-0.04%
2019/02/26	5	9.19	1	9.23	9.19	4	2,388	0.17%
2019/02/25	0	0.00	2	9.05	9.12	-2	2,357	-0.08%
2019/02/22	0	0.00	1	9.00	8.95	-1	2,319	-0.04%
2019/02/21	0	0.00	1	8.95	8.95	-1	2,249	-0.04%
2019/02/19	0	0.00	5	8.84	8.86	-5	2,267	-0.22%
2019/02/18	0	0.00	10	8.85	8.86	-10	2,271	-0.44%
2019/02/14	11	8.81	0	0.00	8.82	11	2,299	0.48%
2019/02/12	1	8.79	0	0.00	8.86	1	2,333	0.04%
2019/01/28	0	0.00	1	9.01	8.99	-1	2,422	-0.04%
2019/01/25	0.6	8.91	0.6	8.91	8.96	0	2,446	0.00%
2019/01/24	0	0.00	1	8.93	8.95	-1	2,470	-0.04%
2019/01/23	0	0.00	0.1	8.84	8.89	-0.1	2,517	0.00%
2019/01/21	0	0.00	1	8.90	8.88	-1	2,596	-0.04%
2019/01/17	1	8.76	0	0.00	8.75	1	2,644	0.04%
2019/01/16	1	8.77	0	0.00	8.75	1	2,673	0.04%
2019/01/15	1	8.75	0	0.00	8.75	1	2,710	0.04%
2019/01/14	2	8.75	0	0.00	8.68	2	2,796	0.07%
2019/01/11	0	0.00	1	8.90	8.87	-1	2,913	-0.03%
2019/01/10	0	0.00	7	8.84	8.86	-7	3,017	-0.23%
2019/01/09	0	0.00	0.2	8.82	8.87	-0.2	3,031	-0.01%
2019/01/08	0	0.00	1	8.79	8.80	-1	3,044	-0.03%
2019/01/07	0	0.00	21	8.69	8.70	-21	3,062	-0.69%
2019/01/04	1	8.55	0	0.00	8.60	1	3,150	0.03%
2019/01/02	1	8.80	2	8.94	8.81	-1	3,214	-0.03%
2018/12/26	1	8.75	0	0.00	8.66	1	3,187	0.03%
2018/12/25	3	8.79	0	0.00	8.72	3	3,179	0.09%
2018/12/21	1	9.06	0	0.00	9.11	1	3,167	0.03%
2018/12/20	1	9.10	0	0.00	9.12	1	3,201	0.03%
2018/12/17	0	0.00	1	9.21	9.41	-1	3,083	-0.03%
2018/12/13	0	0.00	1	9.05	9.00	-1	2,963	-0.03%
2018/12/11	0	0.00	2	8.92	8.93	-2	2,884	-0.07%
2018/12/10	5	8.64	0	0.00	8.68	5	2,871	0.17%
2018/12/06	2	8.86	0	0.00	8.82	2	2,845	0.07%
2018/12/05	0	0.00	5	8.98	9.00	-5	2,831	-0.18%
2018/12/04	4	8.98	1	8.99	9.06	3	2,838	0.11%
2018/12/03	5	9.00	0	0.00	9.00	5	2,786	0.18%
2018/11/29	11	8.96	0	0.00	8.94	11	2,650	0.41%
2018/11/27	0	0.00	12	8.88	9.00	-12	2,525	-0.48%
2018/11/26	0	0.00	1	8.62	8.63	-1	2,460	-0.04%
2018/11/23	1	8.41	0	0.00	8.44	1	2,409	0.04%
2018/11/21	0	0.00	2	8.56	8.56	-2	2,397	-0.08%
2018/11/20	0	0.00	1	8.45	8.39	-1	2,375	-0.04%
2018/11/19	0	0.00	1	8.44	8.45	-1	2,378	-0.04%
2018/11/13	1	8.30	0	0.00	8.27	1	2,442	0.04%
2018/11/12	0.5	8.26	5	8.34	8.30	-4.5	2,451	-0.18%
2018/11/08	0	0.00	1	8.39	8.47	-1	2,506	-0.04%
2018/11/06	2	8.31	0	0.00	8.38	2	2,614	0.08%
2018/11/02	1	8.46	0	0.00	8.45	1	2,611	0.04%
2018/11/01	1	8.43	0	0.00	8.55	1	2,600	0.04%
2018/10/31	5	8.54	2	8.60	8.54	3	2,594	0.12%
2018/10/30	1	8.09	3	8.22	8.30	-2	2,581	-0.08%
2018/10/29	2	8.25	0	0.00	8.09	2	2,535	0.08%
2018/10/26	1	8.32	1	8.60	8.35	0	2,524	0.00%
2018/10/25	1	8.32	0	0.00	8.38	1	2,524	0.04%
2018/10/24	1	8.45	1	8.64	8.68	0	2,496	0.00%
2018/10/23	1	8.80	5	8.66	8.66	-4	2,480	-0.16%
2018/10/22	8	8.89	1	8.97	8.90	7	2,451	0.29%
2018/10/19	0	0.00	1	8.72	8.72	-1	2,364	-0.04%
2018/10/18	10	8.19	4	8.12	8.37	6	2,252	0.27%
2018/10/17	0	0.00	1	7.58	7.61	-1	2,183	-0.05%
2018/10/12	1	7.30	9	7.34	7.43	-8	2,212	-0.36%
2018/10/11	1	7.90	0	0.00	7.58	1	2,146	0.05%
2018/10/09	1	8.42	0	0.00	8.38	1	2,086	0.05%
2018/10/04	1	8.56	0	0.00	8.51	1	2,074	0.05%
2018/10/02	2	8.66	0	0.00	8.62	2	2,084	0.10%
2018/09/28	0	0.00	1	8.80	8.73	-1	2,149	-0.05%
2018/09/27	0	0.00	8.9	8.77	8.82	-8.9	2,140	-0.42%
2018/09/25	1	8.66	0.3	8.64	8.65	0.7	2,112	0.03%
2018/09/17	0	0.00	4.2	8.71	8.75	-4.2	2,391	-0.18%
2018/09/14	0	0.00	1	8.79	8.82	-1	2,426	-0.04%
2018/09/11	0	0.00	1	8.59	8.68	-1	2,507	-0.04%
2018/09/10	1	8.45	44	8.51	8.45	-43	2,504	-1.72%
2018/09/04	1	8.69	0	0.00	8.68	1	2,828	0.04%
2018/09/03	20	8.77	0	0.00	8.76	20	2,846	0.70%
2018/08/31	20	8.80	0	0.00	8.84	20	2,925	0.68%
2018/08/30	20	8.84	0	0.00	8.85	20	3,013	0.66%
2018/08/29	0	0.00	1	8.90	8.91	-1	3,118	-0.03%
2018/08/24	1	8.82	0	0.00	8.85	1	3,323	0.03%
2018/08/23	0	0.00	1	8.99	8.96	-1	3,417	-0.03%
2018/08/22	0	0.00	1	8.80	8.79	-1	3,439	-0.03%
2018/08/20	0	0.00	1	8.55	8.57	-1	3,630	-0.03%
2018/08/16	1	8.37	0	0.00	8.41	1	3,620	0.03%
2018/08/13	2	8.68	0	0.00	8.62	2	3,732	0.05%
2018/08/10	1	9.14	9	9.14	9.08	-8	3,700	-0.22%
2018/08/06	0	0.00	1	9.34	9.27	-1	4,153	-0.02%
2018/08/03	1	9.13	0	0.00	9.20	1	4,146	0.02%
2018/08/01	0	0.00	1	9.31	9.28	-1	4,198	-0.02%
2018/07/30	1	9.12	16	9.20	9.14	-15	4,315	-0.35%
2018/07/25	1	9.23	0	0.00	9.23	1	4,403	0.02%
2018/07/24	0	0.00	1	9.38	9.38	-1	4,492	-0.02%
2018/07/20	0	0.00	1	9.12	9.14	-1	4,520	-0.02%
2018/07/19	0	0.00	2.5	9.08	9.09	-2.5	4,508	-0.05%
2018/07/17	0	0.00	3	9.01	9.01	-3	4,532	-0.07%
2018/07/12	0	0.00	1	9.01	8.94	-1	4,549	-0.02%
2018/07/10	0	0.00	7.1	8.85	8.93	-7.1	4,565	-0.15%
2018/07/05	1	8.81	0	0.00	8.79	1	4,609	0.02%
2018/07/04	1	8.94	0	0.00	8.90	1	4,605	0.02%
2018/07/02	0	0.00	1	9.12	9.10	-1	4,596	-0.02%
2018/06/29	0	0.00	1	9.00	9.00	-1	4,592	-0.02%
2018/06/28	10	8.80	0	0.00	8.80	10	4,563	0.22%
2018/06/27	2	9.01	0	0.00	8.98	2	4,560	0.04%
2018/06/26	23	9.18	0	0.00	9.22	23	4,471	0.51%
2018/06/22	2	9.49	0	0.00	9.47	2	4,403	0.05%
2018/06/21	1	9.62	0	0.00	9.55	1	4,389	0.02%
2018/06/14	9	9.92	0	0.00	9.89	9	4,375	0.21%
2018/06/12	2	9.77	6	9.77	9.88	-4	4,309	-0.09%
2018/06/11	2	9.61	0	0.00	9.61	2	4,184	0.05%
2018/06/07	0	0.00	1	9.60	9.66	-1	4,138	-0.02%
2018/06/01	0	0.00	1	9.51	9.49	-1	4,042	-0.02%
2018/05/30	1	9.33	0	9.37	9.42	1	4,056	0.02%
2018/05/29	1	9.58	0	0.00	9.48	1	4,162	0.02%
2018/05/28	1	9.74	4	9.63	9.75	-3	4,399	-0.07%
2018/05/22	2	9.43	15	9.43	9.42	-13	4,581	-0.28%
2018/05/21	4	9.23	0	0.00	9.19	4	4,567	0.09%
2018/05/18	1	9.17	0	0.00	9.17	1	4,578	0.02%
2018/05/17	12	9.29	0	0.00	9.29	12	4,805	0.25%
2018/05/16	0	0.00	2	9.50	9.50	-2	4,906	-0.04%
2018/05/15	10	9.65	0	9.61	9.62	10	4,955	0.20%
2018/05/14	2	9.77	0	0.00	9.61	2	5,161	0.04%
2018/05/11	1	10.35	0	0.00	10.30	1	4,930	0.02%
2018/05/07	0	0.00	1	10.55	10.40	-1	4,948	-0.02%
2018/04/30	0	0.00	2	10.33	10.30	-2	5,019	-0.04%
2018/04/27	1	10.05	0	0.00	10.05	1	4,992	0.02%
2018/04/26	0	0.00	1	10.30	10.05	-1	5,030	-0.02%
2018/04/25	1	10.10	0	0.00	10.05	1	5,063	0.02%
2018/04/24	0	0.00	5	10.25	10.10	-5	5,118	-0.10%
2018/04/23	1	10.30	0	0.00	10.20	1	5,179	0.02%
2018/04/13	0	0.00	1	10.55	10.60	-1	5,521	-0.02%
2018/04/11	3	10.45	3	10.35	10.35	0	5,847	0.00%
2018/04/09	1	10.30	0	0.00	10.35	1	6,390	0.02%
2018/03/27	0	0.00	1	10.55	10.45	-1	7,597	-0.01%
2018/03/23	1	10.35	0	0.00	10.40	1	7,683	0.01%
2018/03/21	1	10.90	0	0.00	10.80	1	7,638	0.01%
2018/03/20	1	10.90	0	0.00	10.90	1	7,639	0.01%
2018/03/19	0	0.00	1	11.15	10.95	-1	7,698	-0.01%
2018/03/15	1	10.90	0	0.00	10.85	1	7,682	0.01%
2018/03/14	1	11.00	0	0.00	10.95	1	7,727	0.01%
2018/03/12	0	0.00	1	11.15	11.20	-1	7,844	-0.01%
2018/03/06	10	10.70	0	0.00	10.70	10	8,362	0.12%
2018/03/05	1	10.90	0	0.00	10.90	1	8,755	0.01%
2018/03/02	1	11.15	0	0.00	11.05	1	8,747	0.01%
2018/03/01	0	0.00	6	10.92	11.30	-6	8,897	-0.07%
2018/02/27	0	0.00	2	10.45	10.40	-2	8,617	-0.02%
2018/02/21	0	0.00	3	10.10	10.15	-3	8,486	-0.04%
2018/02/12	0	0.00	1	9.92	9.82	-1	8,456	-0.01%
2018/02/09	6	9.68	0	0.00	9.80	6	8,411	0.07%
2018/02/08	10	10.23	0	0.00	10.20	10	8,147	0.12%
2018/02/07	0	0.00	1	10.80	10.55	-1	8,001	-0.01%
2018/02/06	27	10.72	0	0.00	10.60	27	7,923	0.34%
2018/02/05	10	11.35	0	0.00	11.40	10	7,757	0.13%
2018/02/02	10	11.55	3	11.50	11.55	7	7,902	0.09%
2018/01/29	2	11.70	0	0.00	11.70	2	8,041	0.02%
2018/01/25	10	11.75	0	0.00	11.70	10	8,245	0.12%
2018/01/24	3	11.75	5	11.89	11.90	-2	8,221	-0.02%
2018/01/23	12	11.61	0	0.00	11.60	12	8,132	0.15%
2018/01/22	0	0.00	5	11.85	11.75	-5	8,333	-0.06%
2018/01/16	11	11.90	0	0.00	11.95	11	8,434	0.13%
2018/01/15	10	12.00	1	12.15	12.00	9	8,478	0.11%
2018/01/11	4	12.16	0	0.00	11.90	4	8,509	0.05%
2018/01/09	1	12.15	2	12.25	12.20	-1	8,468	-0.01%
2018/01/08	1	12.20	30	12.30	12.35	-29	8,440	-0.34%
2018/01/05	15	12.35	4	12.40	12.30	11	8,333	0.13%
2018/01/04	12	12.15	0	12.10	12.15	12	8,213	0.15%
2018/01/03	21	12.29	0.5	12.15	12.15	20.5	8,162	0.25%
2018/01/02	32	12.42	12	12.20	12.40	20	8,047	0.25%