陽明 (2609)-群益金鼎-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
78.7
漲跌
▼0.2
漲幅
-0.25%
成交量
51,991張
產業
上市航運類股
3541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－群益金鼎-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

群益金鼎-板橋券商分點個股進出
群益金鼎-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
2024/12/17	7	79.13	1	79.70	78.70	6	64,761	0.01%
2024/12/16	49.1	79.25	30.2	79.10	78.90	18.9	64,283	0.03%
2024/12/13	38.6	80.27	22.1	80.93	80.40	16.5	62,876	0.03%
2024/12/12	14.2	78.50	40	78.67	78.60	-25.8	61,547	-0.04%
2024/12/11	14.5	80.31	13	80.82	79.20	1.5	60,937	0.00%
2024/12/10	34.8	81.20	31	82.01	80.50	3.8	60,168	0.01%
2024/12/09	42.4	80.30	71.1	81.58	83.00	-28.7	58,617	-0.05%
2024/12/06	3	75.43	17	75.56	75.60	-14	55,342	-0.03%
2024/12/05	5	75.06	2	74.80	74.70	3	55,161	0.01%
2024/12/04	5	75.22	7	75.34	75.90	-2	55,117	0.00%
2024/12/03	4	75.71	9	75.68	75.70	-5	55,054	-0.01%
2024/12/02	9	74.70	36	74.85	74.30	-27	54,654	-0.05%
2024/11/29	32	73.34	39	73.42	73.20	-7	54,427	-0.01%
2024/11/28	7	72.66	5	72.36	72.50	2	53,943	0.00%
2024/11/27	37.2	72.56	29	73.32	71.70	8.2	53,425	0.02%
2024/11/26	9.1	76.25	0	0.00	76.20	9.1	51,952	0.02%
2024/11/25	27	76.72	33	76.43	76.50	-6	51,868	-0.01%
2024/11/22	10	77.70	8	77.79	77.50	2	50,914	0.00%
2024/11/21	27.1	78.82	33	79.00	79.30	-6	49,840	-0.01%
2024/11/20	67.7	77.62	75	77.49	77.10	-7.3	47,911	-0.02%
2024/11/19	9	74.09	39.3	74.01	74.70	-30.3	45,259	-0.07%
2024/11/18	2	72.15	57	72.28	72.10	-55	44,245	-0.12%
2024/11/15	32.3	72.56	36	72.54	72.20	-3.7	43,790	-0.01%
2024/11/14	17	71.37	7	71.73	70.80	10	43,333	0.02%
2024/11/13	43	71.78	16.1	71.75	71.30	27	43,608	0.06%
2024/11/12	31.1	72.50	65.1	72.44	72.10	-34.1	43,460	-0.08%
2024/11/11	43	71.53	7	71.41	71.80	36	42,627	0.08%
2024/11/08	30	71.91	33.1	72.26	71.50	-3.1	42,920	-0.01%
2024/11/07	12	69.68	5	69.38	69.70	7	42,580	0.02%
2024/11/06	53	70.53	2	70.25	70.80	51	42,602	0.12%
2024/11/05	34.1	71.09	20	70.26	70.70	14.1	42,786	0.03%
2024/11/04	18	68.98	19	68.83	68.10	-1	42,648	0.00%
2024/11/01	11	69.48	9	69.50	70.00	2	42,594	0.00%
2024/10/30	0	0.00	2	67.20	66.40	-2	42,286	0.00%
2024/10/29	6	66.70	3	66.40	66.20	3	42,605	0.01%
2024/10/28	3	68.37	4.2	68.33	68.10	-1.2	42,856	0.00%
2024/10/25	0	0.00	5	67.76	67.80	-5	43,058	-0.01%
2024/10/24	6	68.08	2	67.90	67.30	4	43,163	0.01%
2024/10/23	0	0.00	16.5	68.60	68.50	-16.5	43,207	-0.04%
2024/10/22	8	68.24	100	68.47	67.80	-92	43,583	-0.21%
2024/10/21	8	66.95	9	67.68	68.40	-1	43,713	0.00%
2024/10/18	25.7	65.82	4	66.10	65.90	21.7	43,601	0.05%
2024/10/17	2	64.65	5	65.38	65.50	-3	43,452	-0.01%
2024/10/16	1	64.30	0	0.00	63.70	1	43,457	0.00%
2024/10/15	1	63.30	4	63.35	63.10	-3	43,630	-0.01%
2024/10/14	2	63.10	1	63.70	63.30	1	44,213	0.00%
2024/10/11	2	62.80	0	0.00	62.80	2	44,576	0.00%
2024/10/09	7	62.29	3	62.83	62.50	4	44,650	0.01%
2024/10/08	21	63.50	0	0.00	63.50	21	44,723	0.05%
2024/10/07	38	63.83	4	63.58	64.10	34	45,386	0.07%
2024/10/04	29	64.50	21	64.57	64.10	8	46,296	0.02%
2024/10/01	36.3	70.69	15	70.43	70.50	21.3	45,420	0.05%
2024/09/30	36	70.42	46	69.54	69.00	-10	45,132	-0.02%
2024/09/27	57	72.47	70.5	72.15	72.90	-13.5	44,635	-0.03%
2024/09/26	39.5	72.99	59.5	73.05	70.90	-20	43,684	-0.05%
2024/09/25	36	68.93	46.7	69.26	70.40	-10.7	41,313	-0.03%
2024/09/24	105.6	67.35	99	67.53	67.60	6.6	39,564	0.02%	大買/
2024/09/23	2	64.00	9.3	64.10	64.50	-7.3	37,671	-0.02%
2024/09/20	3	63.33	4	63.50	63.60	-1	38,079	0.00%
2024/09/19	2	63.05	3	63.07	63.40	-1	38,812	0.00%
2024/09/18	2	62.70	6.2	62.75	62.60	-4.2	39,497	-0.01%
2024/09/16	2	61.60	1	61.50	61.70	1	41,761	0.00%
2024/09/12	8	62.18	4	61.95	62.00	4	43,986	0.01%
2024/09/11	9	61.26	7	61.20	61.30	2	44,485	0.00%
2024/09/10	5.1	60.28	1	60.30	59.80	4.1	45,909	0.01%
2024/09/09	5.1	60.60	0	0.00	60.60	5.1	48,201	0.01%
2024/09/06	2	61.50	3	62.13	62.10	-1	50,370	0.00%
2024/09/05	4	61.58	3	61.83	61.50	1	54,137	0.00%
2024/09/04	3	60.07	0	0.00	60.70	3	59,230	0.01%
2024/09/03	20.3	62.11	0	0.00	61.80	20.3	62,553	0.03%
2024/09/02	2	63.45	0	0.00	62.30	2	67,649	0.00%
2024/08/30	6	64.02	6	63.92	64.50	0	71,442	0.00%
2024/08/29	2.1	62.75	2.5	62.72	62.90	-0.4	72,503	0.00%
2024/08/28	0	0.00	1.2	62.75	62.60	-1.2	75,295	0.00%
2024/08/27	7	62.96	5	62.70	62.70	2	80,365	0.00%
2024/08/26	8	64.71	12	64.76	64.20	-4	80,319	0.00%
2024/08/23	6.5	63.60	1	64.00	63.60	5.5	80,354	0.01%
2024/08/22	3	64.00	4	63.68	63.70	-1	80,874	0.00%
2024/08/21	1.6	63.98	1	63.80	63.70	0.6	81,654	0.00%
2024/08/20	8	64.35	3	64.53	63.70	5	81,682	0.01%
2024/08/19	7.2	63.97	7	63.74	63.70	0.2	81,476	0.00%
2024/08/16	7.9	64.19	10.1	63.92	63.80	-2.2	81,622	0.00%
2024/08/15	11.1	63.12	30.1	63.09	63.80	-19	81,353	-0.02%
2024/08/14	9	62.36	7	62.17	61.60	2	80,912	0.00%
2024/08/13	25.2	62.45	20	62.27	61.80	5.2	81,032	0.01%
2024/08/12	44	61.53	51	61.59	63.50	-7	85,062	-0.01%
2024/08/09	16	61.67	25	61.95	60.80	-9	87,798	-0.01%
2024/08/08	6.5	61.33	0	0.00	61.20	6.5	94,830	0.01%
2024/08/07	15	62.34	18	62.57	63.60	-3	98,810	0.00%
2024/08/06	49	62.23	30	62.03	61.10	19	104,523	0.02%
2024/08/05	8.6	60.77	17	60.11	60.00	-8.4	106,461	-0.01%
2024/08/02	4	65.28	13.5	65.50	64.10	-9.5	106,869	-0.01%
2024/08/01	22.5	64.02	31.1	64.63	64.60	-8.6	107,135	-0.01%
2024/07/31	3	63.03	28.5	63.09	63.40	-25.5	107,083	-0.02%
2024/07/30	10.2	61.33	11	61.05	62.30	-0.8	107,424	0.00%
2024/07/29	1	60.60	4	60.28	60.00	-3	108,143	0.00%
2024/07/26	2	59.40	2	59.65	60.30	0	109,053	0.00%
2024/07/23	17.1	60.18	14	60.36	60.80	3.1	111,862	0.00%
2024/07/22	10.2	58.15	5	58.22	58.60	5.2	114,730	0.00%
2024/07/19	6.1	60.47	9	60.40	60.20	-2.9	114,172	0.00%
2024/07/18	3	62.13	1	61.90	61.80	2	114,049	0.00%
2024/07/17	8.2	61.75	8	61.81	61.90	0.2	113,909	0.00%
2024/07/16	15	63.55	1	63.00	62.40	14	114,301	0.01%
2024/07/15	17.5	64.35	15	63.31	63.10	2.5	114,770	0.00%
2024/07/12	5.1	63.96	24	64.08	64.00	-18.9	114,184	-0.02%
2024/07/11	12	66.03	1	65.40	65.10	11	113,780	0.01%
2024/07/10	4.5	65.62	21	65.42	65.10	-16.5	113,798	-0.01%
2024/07/09	8.5	66.00	14.5	65.02	65.20	-6	113,470	-0.01%
2024/07/08	31	67.66	7	67.93	67.50	24	112,626	0.02%
2024/07/05	11.1	72.96	82	72.83	72.30	-70.9	111,216	-0.06%
2024/07/04	11.5	74.55	11	74.36	73.80	0.5	110,779	0.00%
2024/07/03	13	76.12	30	75.32	74.80	-17	110,428	-0.02%
2024/07/02	10	73.84	20	74.01	74.10	-10	109,694	-0.01%
2024/07/01	20	74.40	15	74.04	73.70	5	109,279	0.00%
2024/06/28	10	74.79	6	74.97	74.60	4	108,377	0.00%
2024/06/27	11	75.52	15	75.55	75.20	-4	107,922	0.00%
2024/06/26	27	75.67	23.2	75.39	75.00	3.8	107,423	0.00%
2024/06/25	37.1	75.08	41.5	75.63	76.50	-4.4	106,758	0.00%
2024/06/24	28	74.68	52	74.37	74.20	-24	105,780	-0.02%
2024/06/21	99	77.99	60	76.32	75.90	39	105,449	0.04%
2024/06/20	11.4	76.39	8	76.35	76.70	3.4	103,009	0.00%
2024/06/19	43	75.73	44	75.42	75.00	-1	102,277	0.00%
2024/06/18	12	73.97	13	74.32	74.10	-1	100,961	0.00%
2024/06/17	59	74.46	57	73.88	73.70	2	100,571	0.00%
2024/06/14	51.3	73.87	99	73.75	75.40	-47.7	99,141	-0.05%
2024/06/13	65	72.87	47.1	72.91	72.40	17.9	97,069	0.02%
2024/06/12	70	71.80	72.6	71.85	70.90	-2.6	95,585	0.00%
2024/06/11	170.5	80.66	212.4	76.29	74.70	-41.9	92,009	-0.05%	大買/大賣/
2024/06/07	74	83.00	62	83.28	82.90	12	87,019	0.01%
2024/06/06	192.3	82.94	173.2	83.12	83.70	19.1	83,616	0.02%	大買/大賣/
2024/06/05	112.2	80.08	127.2	80.97	80.40	-15	78,688	-0.02%	大買/大賣/
2024/06/04	55.2	74.55	61.6	75.15	75.70	-6.4	75,295	-0.01%
2024/06/03	33.2	73.21	52	74.05	75.90	-18.8	74,088	-0.03%
2024/05/31	116	76.37	76	77.46	71.50	40	71,518	0.06%	大買/
2024/05/30	19.1	77.70	16	78.39	78.30	3.1	66,738	0.00%
2024/05/29	29.1	78.29	6	79.02	77.20	23.1	66,931	0.03%
2024/05/28	14	79.37	11.1	79.27	79.50	3	66,688	0.00%
2024/05/27	32.2	76.85	13.2	76.95	78.30	19	66,564	0.03%
2024/05/24	9	73.31	8	73.15	73.50	1	66,061	0.00%
2024/05/23	3	71.43	1	72.00	71.30	2	65,927	0.00%
2024/05/22	1	70.60	7	72.10	72.00	-6	66,285	-0.01%
2024/05/21	4	71.10	2	71.40	71.40	2	67,030	0.00%
2024/05/20	1	72.10	2	71.95	72.50	-1	67,811	0.00%
2024/05/17	9	71.70	3	72.02	71.00	6	67,821	0.01%
2024/05/16	60.2	74.06	60.7	73.84	74.10	-0.5	67,308	0.00%
2024/05/15	51.5	71.13	45.1	71.15	71.40	6.4	62,532	0.01%
2024/05/14	166.1	70.29	208.3	70.79	71.30	-42.1	59,266	-0.07%	大買/大賣/
2024/05/13	61	65.90	34	65.97	66.60	27	51,583	0.05%
2024/05/10	62	58.62	105	58.98	60.60	-43	47,517	-0.09%	大賣/
2024/05/09	114.1	55.23	150.7	54.95	55.10	-36.6	41,522	-0.09%	大買/大賣/
2024/05/08	13	53.07	39.1	53.66	52.20	-26.1	38,724	-0.07%
2024/05/07	32	52.11	20.6	52.16	52.50	11.4	37,648	0.03%
2024/05/06	6	50.68	2	50.70	50.60	4	36,577	0.01%
2024/05/03	15.8	50.95	12	50.30	50.40	3.8	36,422	0.01%
2024/05/02	24.2	52.19	15	51.87	51.30	9.2	35,869	0.03%
2024/04/30	38.5	52.19	15.2	52.21	52.20	23.3	34,907	0.07%
2024/04/29	70.1	54.49	57.6	53.97	52.90	12.4	34,260	0.04%
2024/04/26	14	50.72	371	48.99	51.80	-357	31,859	-1.12%	大賣/鉅額交易
2024/04/25	0	46.75	0	0.00	47.10	0	28,881	0.00%
2024/04/23	53	45.51	2	45.83	45.85	51	30,084	0.17%
2024/04/22	12	46.89	118	46.90	45.60	-106	31,047	-0.34%	大賣/鉅額交易
2024/04/19	9	45.10	5	45.30	45.15	4	31,099	0.01%
2024/04/18	1.1	43.66	125	43.80	43.80	-124	31,794	-0.39%	大賣/鉅額交易
2024/04/17	0	0.00	1.5	44.05	43.95	-1.5	32,544	0.00%
2024/04/16	5.1	43.92	4	43.88	43.80	1.1	35,643	0.00%
2024/04/15	5	45.25	1	45.30	45.20	4	38,172	0.01%
2024/04/12	4.2	45.08	1	45.20	45.20	3.2	39,648	0.01%
2024/04/11	6	45.03	2	45.30	45.00	4	42,860	0.01%
2024/04/10	1.1	44.52	0	0.00	44.40	1.1	47,471	0.00%
2024/04/09	7	45.34	2	45.10	44.95	5	49,252	0.01%
2024/04/08	0	0.00	5	44.95	45.10	-5	51,653	-0.01%
2024/04/03	3.1	43.88	0	0.00	43.80	3.1	51,965	0.01%
2024/04/02	1	44.30	2	44.25	44.45	-1	52,810	0.00%
2024/04/01	2	44.30	0	0.00	44.30	2	54,419	0.00%
2024/03/28	1	44.10	0	0.00	44.10	1	61,145	0.00%
2024/03/27	100	44.25	3	44.27	44.15	97	66,969	0.14%
2024/03/26	15	44.31	6	44.14	44.15	9	72,282	0.01%
2024/03/25	2	45.68	1	45.50	45.60	1	74,413	0.00%
2024/03/22	1.1	45.49	0	0.00	45.15	1.1	78,776	0.00%
2024/03/21	11	45.82	5	45.94	45.45	6	82,392	0.01%
2024/03/20	2	45.50	4	45.18	44.95	-2	82,759	0.00%
2024/03/19	5	45.53	1	45.30	45.30	4	82,606	0.00%
2024/03/18	102	45.10	2	45.15	45.15	100	82,626	0.12%	大買/
2024/03/15	100.5	46.78	10	45.94	46.50	90.5	82,622	0.11%
2024/03/14	5.2	47.80	3	47.75	47.75	2.2	81,884	0.00%
2024/03/13	3.5	49.24	29	49.06	48.70	-25.5	81,628	-0.03%
2024/03/12	8	48.95	1	49.00	48.95	7	81,399	0.01%
2024/03/11	5	48.56	6	48.42	48.60	-1	81,293	0.00%
2024/03/08	56.2	47.61	6	48.65	47.55	50.2	81,533	0.06%
2024/03/07	7	48.18	33	48.20	48.00	-26	81,653	-0.03%
2024/03/06	3.3	48.33	2	48.20	48.00	1.3	81,835	0.00%
2024/03/05	6	49.20	12	48.99	48.60	-6	81,797	-0.01%
2024/03/04	63.1	49.14	4	48.20	48.90	59.1	81,501	0.07%
2024/03/01	16.1	49.18	10	49.10	49.15	6.1	81,079	0.01%
2024/02/29	10	49.62	13	49.72	49.85	-3	80,766	0.00%
2024/02/27	7	48.73	13	48.98	48.55	-6	80,194	-0.01%
2024/02/26	25.1	48.96	11	49.15	48.70	14.1	79,816	0.02%
2024/02/23	2.2	49.66	1	48.90	49.10	1.2	79,548	0.00%
2024/02/22	8	49.54	57	49.46	49.95	-49	79,046	-0.06%
2024/02/21	36	48.98	122	49.15	48.35	-86	77,991	-0.11%	大賣/
2024/02/20	16.1	47.55	109	48.41	48.15	-92.9	76,991	-0.12%	大賣/
2024/02/19	5	46.81	0	0.00	46.90	5	76,623	0.01%
2024/02/16	3	47.70	1	47.05	46.90	2	76,622	0.00%
2024/02/15	100.1	46.15	10	46.05	46.65	90.1	76,927	0.12%
2024/02/05	11.1	47.51	2	47.73	47.30	9.1	76,416	0.01%
2024/02/02	13.1	48.14	20	48.00	47.75	-6.9	76,221	-0.01%
2024/02/01	105	48.88	3	48.93	49.15	102	75,807	0.13%	大買/鉅額交易
2024/01/31	2	48.48	1	48.10	47.85	1	75,447	0.00%
2024/01/30	18.2	48.58	6	48.81	48.50	12.2	75,144	0.02%
2024/01/29	5	48.71	0	0.00	48.80	5	75,025	0.01%
2024/01/26	3.1	49.11	2	48.85	48.90	1.1	74,848	0.00%
2024/01/25	1	49.60	0	0.00	49.25	1	74,575	0.00%
2024/01/24	87	50.46	94	49.97	49.80	-7	74,259	-0.01%
2024/01/23	30.1	50.52	31	49.90	49.45	-0.9	73,968	0.00%
2024/01/22	10	49.37	4.1	49.60	49.80	5.9	73,435	0.01%
2024/01/19	3	50.47	2	50.65	50.90	1	72,698	0.00%
2024/01/18	7	50.37	25	50.51	51.30	-18	72,119	-0.02%
2024/01/17	18	50.22	6	51.65	49.75	12	71,254	0.02%
2024/01/16	14	51.51	16	51.75	51.10	-2	70,167	0.00%
2024/01/15	65	52.86	56.3	52.39	52.20	8.7	69,052	0.01%
2024/01/12	26	51.35	29.3	51.50	51.80	-3.2	68,101	0.00%
2024/01/11	20.1	49.49	17	49.34	49.30	3.1	66,573	0.00%
2024/01/10	47.3	49.02	34	49.08	48.80	13.3	65,947	0.02%
2024/01/09	136.6	52.02	14	52.26	51.70	122.6	62,747	0.20%	大買/鉅額交易
2024/01/08	56.6	57.23	51	57.35	56.50	5.6	59,929	0.01%
2024/01/05	56.1	58.19	92.2	57.92	58.00	-36.1	58,241	-0.06%
2024/01/04	80.6	57.31	105.6	56.86	57.30	-25	54,924	-0.05%	大賣/
2024/01/03	75.5	53.97	109	54.00	54.00	-33.5	50,539	-0.07%	大賣/
2024/01/02	108	53.89	86.3	54.05	53.00	21.8	48,572	0.04%	大買/
2023/12/29	8	51.63	7	51.69	51.30	1	46,003	0.00%
2023/12/28	15.9	52.00	12	52.01	51.90	3.9	45,551	0.01%
2023/12/27	31.1	52.78	36.1	53.61	52.60	-5	44,588	-0.01%
2023/12/26	54.2	52.48	48.1	52.69	52.00	6.1	43,061	0.01%
2023/12/25	104.2	52.76	41.2	52.79	51.80	63	40,417	0.16%	大買/
2023/12/22	109.2	56.86	182.4	57.33	57.50	-73.2	36,363	-0.20%	大買/大賣/
2023/12/21	157	54.05	207	54.01	55.40	-50	30,431	-0.16%	大買/大賣/
2023/12/20	42.1	49.76	56.2	49.76	50.40	-14.1	25,050	-0.06%
2023/12/19	105	49.28	110.1	49.38	49.30	-5.1	22,532	-0.02%	大買/大賣/
2023/12/18	120	47.31	109.5	47.33	47.85	10.6	18,279	0.06%	大買/大賣/
2023/12/15	25	44.09	21	43.77	44.25	4	14,910	0.03%
2023/12/14	8	42.76	0	0.00	42.75	8	14,410	0.06%
2023/12/13	13	43.94	15	43.76	43.20	-2	14,666	-0.01%
2023/12/12	11	44.91	8	44.51	44.00	3	16,436	0.02%
2023/12/11	2	44.40	0	0.00	44.00	2	16,360	0.01%
2023/12/08	3	43.72	2	44.05	44.00	1	16,264	0.01%
2023/12/07	3	44.22	1	43.80	43.70	2	16,227	0.01%
2023/12/06	6	44.47	5	44.54	44.65	1	16,207	0.01%
2023/12/05	6.1	45.08	7	45.00	44.85	-0.9	16,069	-0.01%
2023/12/04	28.1	44.79	25.2	44.86	45.15	2.9	15,536	0.02%
2023/12/01	4	43.09	7.1	42.94	43.30	-3.1	14,717	-0.02%
2023/11/30	3	42.28	2	42.15	42.00	1	14,382	0.01%
2023/11/29	1	42.35	0	0.00	42.55	1	14,303	0.01%
2023/11/28	0	0.00	3	42.65	42.65	-3	14,280	-0.02%
2023/11/27	2	41.93	6	42.00	42.00	-4	14,187	-0.03%
2023/11/22	0	0.00	1	41.60	41.55	-1	14,285	-0.01%
2023/11/21	2.3	41.87	0	0.00	41.90	2.3	14,315	0.02%
2023/11/17	0.1	42.00	1	42.00	41.80	-0.9	14,695	-0.01%
2023/11/16	4	42.08	3	42.12	42.15	1	14,689	0.01%
2023/11/15	1	41.35	4	41.75	42.10	-3	14,752	-0.02%
2023/11/14	11	42.64	8.1	42.73	41.50	2.9	15,292	0.02%
2023/11/13	0	0.00	1	41.60	41.45	-1	15,000	-0.01%
2023/11/10	5	41.29	20	41.35	41.30	-15	15,307	-0.10%
2023/11/09	11	42.07	4	41.98	41.85	7	15,399	0.05%
2023/11/08	0	0.00	1	41.95	41.90	-1	15,698	-0.01%
2023/11/06	0	0.00	1	42.35	42.30	-1	15,975	-0.01%
2023/11/03	0	0.00	2	43.20	43.25	-2	15,983	-0.01%
2023/11/01	2	42.10	0	0.00	42.10	2	16,408	0.01%
2023/10/30	1.1	43.00	1.3	43.10	43.25	-0.2	16,865	0.00%
2023/10/27	0	0.00	0.2	42.75	43.00	-0.2	16,907	0.00%
2023/10/26	3	42.35	0	0.00	42.45	3	17,389	0.02%
2023/10/25	10	42.30	12	42.33	42.30	-2	17,925	-0.01%
2023/10/24	0.1	42.00	0	0.00	42.20	0.1	18,272	0.00%
2023/10/23	0	0.00	1	42.45	41.95	-1	18,667	-0.01%
2023/10/20	0.1	42.40	0	0.00	42.35	0.1	18,868	0.00%
2023/10/19	0	0.00	4	42.61	42.70	-4	19,136	-0.02%
2023/10/18	19	42.42	18.3	42.29	42.30	0.7	19,637	0.00%
2023/10/17	0	0.00	1	42.50	42.25	-1	20,006	0.00%
2023/10/16	1	42.00	1.6	42.00	42.40	-0.6	20,676	0.00%
2023/10/13	8.1	42.60	0	0.00	42.55	8.1	21,410	0.04%
2023/10/12	0	0.00	0.1	42.90	43.10	-0.1	21,726	0.00%
2023/10/11	3.3	43.36	6	43.13	42.55	-2.7	22,300	-0.01%
2023/10/06	0	0.00	1	45.05	45.00	-1	23,265	0.00%
2023/10/05	1	45.15	1.1	45.26	44.90	-0.1	24,382	0.00%
2023/10/03	2	44.45	0	0.00	44.10	2	25,836	0.01%
2023/10/02	20	45.04	20	44.45	44.45	0	26,366	0.00%
2023/09/28	20	45.95	21	45.46	45.45	-1	27,236	0.00%
2023/09/27	1	46.40	2	46.28	45.90	-1	30,489	0.00%
2023/09/26	2	46.03	0	0.00	45.95	2	33,006	0.01%
2023/09/25	0	0.00	2	45.70	45.95	-2	37,459	-0.01%
2023/09/22	3	45.87	0	0.00	45.80	3	39,241	0.01%
2023/09/21	3.1	45.90	5	45.60	45.60	-1.9	39,654	0.00%
2023/09/20	2	46.60	7.2	46.48	46.30	-5.2	39,877	-0.01%
2023/09/19	2	45.28	5.1	45.40	45.85	-3.1	39,695	-0.01%
2023/09/18	8.2	45.80	9	45.87	45.50	-0.8	39,773	0.00%
2023/09/15	16	46.53	50.1	46.64	46.45	-34.1	39,977	-0.09%
2023/09/14	2	44.43	32	44.48	44.60	-30	38,125	-0.08%
2023/09/13	1	42.95	1	43.10	43.30	0	38,034	0.00%
2023/09/11	1	42.65	0	0.00	42.50	1	38,623	0.00%
2023/09/08	1.1	42.90	0	0.00	42.65	1.1	38,922	0.00%
2023/09/07	2	42.70	0	0.00	42.50	2	39,057	0.01%
2023/09/06	2	42.90	2	42.78	42.60	0	39,193	0.00%
2023/09/05	8	43.03	7	43.02	43.30	1	39,357	0.00%
2023/09/04	1	42.70	5.1	42.90	42.90	-4.1	39,782	-0.01%
2023/09/01	2	42.40	0	0.00	42.10	2	39,716	0.01%
2023/08/31	4.2	42.69	4	42.53	42.25	0.2	39,828	0.00%
2023/08/30	12	42.45	12	42.25	42.25	0	39,936	0.00%
2023/08/28	3	41.95	6	42.08	42.00	-3	40,157	-0.01%
2023/08/25	0.1	42.20	12	42.26	42.05	-11.9	40,320	-0.03%
2023/08/24	7	42.00	7	42.14	41.95	0	40,373	0.00%
2023/08/23	1	43.25	1	43.95	42.95	0	40,250	0.00%
2023/08/22	1	43.35	2	43.35	43.30	-1	40,211	0.00%
2023/08/21	4	43.14	0	0.00	43.10	4	40,225	0.01%
2023/08/18	26	44.15	184.1	44.85	43.90	-158.1	40,110	-0.39%	大賣/鉅額交易
2023/08/17	12	42.53	1	42.65	42.55	11	39,468	0.03%
2023/08/16	3.1	42.37	5	42.41	42.05	-1.9	39,345	0.00%
2023/08/15	152	43.60	4	43.96	43.60	148	39,023	0.38%	大買/鉅額交易
2023/08/14	12.1	44.15	8	44.16	44.05	4.1	38,934	0.01%
2023/08/11	3	45.30	4	45.60	45.30	-1	38,727	0.00%
2023/08/10	1.2	45.37	1	45.85	45.50	0.2	38,714	0.00%
2023/08/09	3.3	46.65	12	46.35	46.00	-8.7	38,759	-0.02%
2023/08/08	9	46.52	12	46.53	46.40	-3	38,698	-0.01%
2023/08/07	41	46.00	5	46.03	46.40	36	38,780	0.09%
2023/08/04	42	46.93	10	47.08	47.15	32	38,682	0.08%
2023/08/02	15	46.60	12	46.43	46.45	3	38,518	0.01%
2023/08/01	0	0.00	1	47.05	46.80	-1	38,578	0.00%
2023/07/31	11	46.69	0	0.00	46.50	11	38,652	0.03%
2023/07/28	6	47.88	42.1	47.87	47.75	-36.1	38,349	-0.09%
2023/07/27	2	47.15	23	47.10	46.90	-21	38,170	-0.06%
2023/07/26	1.5	46.75	39.1	46.93	46.90	-37.6	38,213	-0.10%
2023/07/25	2.5	45.82	12	45.70	45.60	-9.5	38,023	-0.02%
2023/07/24	32.2	45.99	16	46.03	45.75	16.2	38,172	0.04%
2023/07/21	19.1	47.64	16	47.40	47.35	3.1	38,225	0.01%
2023/07/20	16	47.83	13	47.83	48.40	3	37,923	0.01%
2023/07/19	0	0.00	11.1	47.04	46.80	-11.1	37,424	-0.03%
2023/07/18	10	46.44	12	46.28	46.30	-2	37,107	-0.01%
2023/07/17	3.1	45.23	2	45.10	45.05	1.1	36,551	0.00%
2023/07/14	25.2	44.86	6	44.84	44.60	19.2	36,353	0.05%
2023/07/13	61.1	44.75	13.5	44.83	44.00	47.6	36,109	0.13%
2023/07/12	53.2	46.96	17	46.97	46.25	36.2	35,144	0.10%
2023/07/11	23.1	48.54	9.1	48.72	48.40	14	34,359	0.04%
2023/07/10	12	49.39	8.1	49.05	48.85	3.9	33,858	0.01%
2023/07/07	23.3	50.99	21.1	50.70	50.60	2.2	33,170	0.01%
2023/07/06	40.1	51.15	23.9	50.98	51.00	16.2	32,733	0.05%
2023/07/05	70.3	52.25	68.3	51.99	51.70	2	32,089	0.01%
2023/07/04	43	54.09	22	54.10	54.20	21	29,285	0.07%
2023/07/03	56.3	68.29	175.3	66.89	69.30	-119	26,890	-0.44%	大賣/鉅額交易
2023/06/30	95.5	62.74	61	62.13	63.00	34.5	22,631	0.15%
2023/06/29	21.2	60.15	3	60.20	60.10	18.2	20,969	0.09%
2023/06/28	5	60.68	14	60.50	60.70	-9	20,607	-0.04%
2023/06/27	2	61.20	7	61.31	61.10	-5	20,361	-0.02%
2023/06/26	1.5	61.60	10	61.61	61.10	-8.5	20,295	-0.04%
2023/06/21	36	61.70	3	61.43	61.50	33	20,189	0.16%
2023/06/20	12	63.32	0	0.00	63.20	12	19,866	0.06%
2023/06/19	17.2	63.97	10	63.71	63.50	7.2	19,802	0.04%
2023/06/16	1.5	64.60	21	64.42	64.80	-19.5	19,725	-0.10%
2023/06/15	5.6	64.56	26	63.90	64.10	-20.5	19,599	-0.10%
2023/06/14	11	64.00	11.1	64.13	64.30	-0.1	19,652	0.00%
2023/06/13	3.3	62.82	6	63.08	63.20	-2.7	20,100	-0.01%
2023/06/12	4	62.23	4	62.48	63.00	0	21,149	0.00%
2023/06/09	11	62.67	9	62.70	62.90	2	22,330	0.01%
2023/06/08	29.5	62.59	33	62.61	62.60	-3.6	23,461	-0.02%
2023/06/07	17	61.60	10	61.70	61.70	7	26,858	0.03%
2023/06/06	9	61.47	15	61.47	61.70	-6	27,226	-0.02%
2023/06/05	19	61.37	6	60.90	60.90	13	27,587	0.05%
2023/06/02	8	61.63	16	61.36	61.50	-8	27,811	-0.03%
2023/06/01	4.1	60.56	1	60.60	61.40	3.1	28,459	0.01%
2023/05/31	14	61.43	12	61.30	60.80	2	29,434	0.01%
2023/05/30	1	61.80	2	61.70	61.30	-1	29,898	0.00%
2023/05/29	0	0.00	1	62.20	62.00	-1	30,085	0.00%
2023/05/26	4	61.03	1	61.60	61.30	3	30,598	0.01%
2023/05/25	4	61.30	2	61.10	61.10	2	31,159	0.01%
2023/05/24	7	61.80	19	61.87	61.90	-12	31,696	-0.04%
2023/05/23	4	61.93	16	61.94	61.70	-12	32,291	-0.04%
2023/05/22	20	61.68	27.1	61.84	62.10	-7.1	32,291	-0.02%
2023/05/18	19	61.37	9	61.30	61.30	10	32,251	0.03%
2023/05/17	10.3	61.36	7	61.43	61.20	3.3	32,327	0.01%
2023/05/16	2	61.10	2	60.95	60.90	0	32,444	0.00%
2023/05/15	4	59.75	6.1	60.82	61.20	-2.1	32,668	-0.01%
2023/05/12	0	0.00	12	60.38	60.20	-12	32,769	-0.04%
2023/05/11	7.1	60.77	1	60.30	60.10	6.1	32,791	0.02%
2023/05/10	8	60.83	16	61.03	61.60	-8	32,647	-0.02%
2023/05/09	31	60.55	8	60.50	60.30	23	32,509	0.07%
2023/05/08	8	60.59	3	60.60	60.50	5	32,727	0.02%
2023/05/05	4	61.03	3	60.90	61.20	1	33,125	0.00%
2023/05/04	6	60.88	0	0.00	60.80	6	33,362	0.02%
2023/05/03	19	61.13	1	60.90	60.70	18	33,379	0.05%
2023/05/02	19	61.71	4	61.65	61.90	15	33,340	0.04%
2023/04/28	5	62.82	3.1	62.91	63.10	1.9	33,450	0.01%
2023/04/27	6	61.80	1	61.70	61.70	5	33,449	0.01%
2023/04/26	5	62.50	5	63.50	62.40	0	33,449	0.00%
2023/04/25	2.1	63.90	2	64.60	63.70	0.1	33,282	0.00%
2023/04/24	6.1	64.70	0	0.00	64.70	6.1	33,348	0.02%
2023/04/21	21.3	66.10	5	65.20	64.90	16.3	33,497	0.05%
2023/04/20	6	67.33	4	66.85	66.40	2	33,407	0.01%
2023/04/19	2	65.70	0	0.00	66.00	2	33,575	0.01%
2023/04/18	15	66.79	14	67.93	66.40	1	33,590	0.00%
2023/04/17	2.1	67.51	11	67.86	67.70	-8.9	33,504	-0.03%
2023/04/14	2	66.90	2	66.50	66.80	0	33,500	0.00%
2023/04/13	5	66.28	5	66.46	66.30	0	33,627	0.00%
2023/04/12	1	66.20	2	66.30	66.40	-1	33,872	0.00%
2023/04/11	0.1	66.00	1	66.20	65.60	-0.9	33,885	0.00%
2023/04/10	1.2	65.82	32	65.77	65.70	-30.8	34,120	-0.09%
2023/04/07	35	64.77	31.1	65.22	65.60	3.9	34,136	0.01%
2023/04/06	20	64.43	0	0.00	64.00	20	34,381	0.06%
2023/03/31	4	64.38	6	64.28	64.30	-2	34,969	-0.01%
2023/03/30	2.1	63.36	1	63.40	63.30	1.1	37,128	0.00%
2023/03/29	1.4	63.95	1	64.30	63.50	0.4	38,375	0.00%
2023/03/28	5	64.16	0	0.00	64.00	5	39,630	0.01%
2023/03/27	2.1	64.29	0	0.00	64.20	2.1	41,065	0.01%
2023/03/24	8.2	64.09	1	64.10	64.20	7.2	43,592	0.02%
2023/03/23	32.2	64.27	3	64.27	64.10	29.2	43,772	0.07%
2023/03/22	3.1	65.40	0	0.00	65.30	3.1	43,827	0.01%
2023/03/21	8	65.30	3	65.30	65.10	5	44,274	0.01%
2023/03/20	0.2	66.15	3	66.10	65.80	-2.8	44,251	-0.01%
2023/03/17	7.3	65.25	11	65.32	65.40	-3.7	44,367	-0.01%
2023/03/16	21.1	65.14	24	65.24	64.70	-2.9	44,186	-0.01%
2023/03/15	32.2	67.63	14	68.43	66.50	18.2	43,768	0.04%
2023/03/14	44	67.84	45	67.76	67.50	-1	43,133	0.00%
2023/03/13	31.1	69.14	28	69.09	69.10	3.1	42,354	0.01%
2023/03/10	89	69.17	82.2	69.37	68.70	6.9	41,250	0.02%
2023/03/09	18	66.72	8	66.90	67.00	10	38,207	0.03%
2023/03/08	5.2	66.22	2	66.30	66.30	3.2	38,303	0.01%
2023/03/07	5	67.36	10	67.30	67.40	-5	38,327	-0.01%
2023/03/06	12	67.24	14	67.48	67.50	-2	38,351	-0.01%
2023/03/03	19.2	66.13	22.2	66.43	67.10	-3.1	38,223	-0.01%
2023/03/02	1	65.30	13	65.52	65.60	-12	37,646	-0.03%
2023/03/01	9	63.64	4	63.90	63.80	5	37,249	0.01%
2023/02/24	3.1	64.83	8	64.75	64.60	-5	37,154	-0.01%
2023/02/23	2	63.70	36	64.04	64.30	-34	36,786	-0.09%
2023/02/22	11	62.95	13	62.83	62.60	-2	36,541	-0.01%
2023/02/21	4	62.23	25	62.35	62.80	-21	36,156	-0.06%
2023/02/20	1	60.20	2	60.50	60.50	-1	36,047	0.00%
2023/02/17	3	59.73	0	0.00	59.80	3	36,564	0.01%
2023/02/16	2	60.20	1	60.20	60.30	1	37,101	0.00%
2023/02/15	12	60.35	0	0.00	60.00	12	38,017	0.03%
2023/02/14	2	59.75	4	60.18	60.70	-2	38,376	-0.01%
2023/02/13	5.1	59.22	21	59.67	59.00	-15.9	38,820	-0.04%
2023/02/10	12	60.78	5	60.92	60.60	7	39,575	0.02%
2023/02/09	3	61.77	4	61.90	61.70	-1	39,863	0.00%
2023/02/08	3	61.80	2	62.20	61.80	1	40,532	0.00%
2023/02/07	6	61.92	30	61.80	61.70	-24	40,938	-0.06%
2023/02/06	15.1	61.86	5	61.74	61.70	10.1	41,610	0.02%
2023/02/03	20	64.13	69	64.38	63.60	-49	41,807	-0.12%
2023/02/02	2	63.35	6	63.38	63.50	-4	41,682	-0.01%
2023/02/01	6	62.75	0	0.00	62.40	6	41,946	0.01%
2023/01/31	3	62.00	26	61.95	62.50	-23	42,304	-0.05%
2023/01/30	8	61.39	0	0.00	61.30	8	42,519	0.02%
2023/01/17	0	0.00	9	62.11	62.00	-9	42,507	-0.02%
2023/01/16	38	61.14	16	61.04	61.10	22	42,923	0.05%
2023/01/13	23	62.17	13	61.89	61.90	10	42,948	0.02%
2023/01/12	28	62.83	3	62.80	62.00	25	43,652	0.06%
2023/01/11	14	63.90	3	63.80	63.20	11	43,990	0.03%
2023/01/10	4	63.45	2	63.50	62.90	2	44,451	0.00%
2023/01/09	13.1	63.32	3	63.63	63.30	10.1	45,826	0.02%
2023/01/06	2	63.70	61.1	63.36	63.60	-59.1	46,392	-0.13%
2023/01/05	6	63.77	5	64.10	63.70	1	46,811	0.00%
2023/01/04	11	64.07	1	63.80	63.50	10	47,306	0.02%
2023/01/03	7	65.18	0	0.00	64.60	7	47,512	0.01%
2022/12/30	6.3	65.45	6.1	65.73	65.50	0.2	47,447	0.00%
2022/12/29	51	64.56	2	64.60	64.80	49	47,766	0.10%
2022/12/28	6	64.12	0	0.00	63.90	6	48,395	0.01%
2022/12/27	6	65.68	2	65.70	65.10	4	48,879	0.01%
2022/12/26	21.2	65.56	3	65.60	65.00	18.2	49,611	0.04%
2022/12/23	32.1	67.05	6.1	67.10	67.30	26	49,849	0.05%
2022/12/22	57	67.89	64	67.30	68.00	-7	49,962	-0.01%
2022/12/21	34	65.59	5.1	65.50	65.70	28.9	48,536	0.06%
2022/12/20	10	64.96	16.1	64.69	63.90	-6.1	48,045	-0.01%
2022/12/19	14	65.39	10	65.19	64.30	4	48,056	0.01%
2022/12/16	73	65.60	86.3	65.12	65.30	-13.3	47,130	-0.03%
2022/12/15	2	62.75	15	62.81	62.80	-13	45,315	-0.03%
2022/12/14	7	62.06	2	61.90	62.00	5	46,068	0.01%
2022/12/13	4.1	63.52	56	62.94	63.20	-51.9	46,340	-0.11%
2022/12/12	11	62.18	10	61.80	61.80	1	46,966	0.00%
2022/12/09	1	62.60	7.1	62.07	62.80	-6.1	47,494	-0.01%
2022/12/07	64	61.03	1	62.00	60.90	63	48,316	0.13%
2022/12/06	21	62.82	2	62.65	61.70	19	48,303	0.04%
2022/12/05	12.2	64.28	4	64.48	63.80	8.2	48,689	0.02%
2022/12/02	4	64.90	0	0.00	64.80	4	49,137	0.01%
2022/12/01	21	66.40	29	66.58	65.40	-8	49,641	-0.02%
2022/11/30	15	65.53	19	65.68	66.10	-4	49,206	-0.01%
2022/11/29	9.5	63.78	51.1	63.94	65.10	-41.6	49,503	-0.08%
2022/11/28	10	63.88	4	63.50	63.50	6	50,617	0.01%
2022/11/25	43	65.23	86.1	65.19	64.90	-43.1	50,539	-0.09%
2022/11/24	7.2	63.81	82	63.63	64.60	-74.8	50,633	-0.15%
2022/11/23	5	62.48	14	62.49	62.50	-9	50,427	-0.02%
2022/11/22	7.1	61.74	12	62.03	61.70	-4.9	50,768	-0.01%
2022/11/21	66	62.24	4	62.05	61.40	62	50,760	0.12%
2022/11/18	56	63.97	21.1	63.28	63.00	34.9	50,662	0.07%
2022/11/17	4	64.73	9	64.68	64.80	-5	50,562	-0.01%
2022/11/16	13	64.81	10	65.28	64.60	3	50,600	0.01%
2022/11/15	46.2	65.46	13	65.37	65.30	33.2	50,611	0.07%
2022/11/14	6	66.05	8.1	66.15	66.20	-2.1	50,242	0.00%
2022/11/11	10	65.25	11	65.78	65.20	-1	49,814	0.00%
2022/11/10	3	64.10	3	64.30	64.30	0	49,247	0.00%
2022/11/09	2	64.00	2	64.40	64.50	0	49,377	0.00%
2022/11/08	15	64.27	15	63.85	63.40	0	49,893	0.00%
2022/11/07	3.2	62.53	91	62.77	62.30	-87.8	49,150	-0.18%
2022/11/04	11	60.78	36	61.40	61.20	-25	48,969	-0.05%
2022/11/03	36	58.44	6	59.14	60.20	30	48,969	0.06%
2022/11/02	24	59.98	8	60.55	59.80	16	49,333	0.03%
2022/11/01	9	59.82	6	59.60	59.10	3	49,288	0.01%
2022/10/31	56	60.67	10	60.19	60.20	46	49,669	0.09%
2022/10/28	26.1	61.58	18	60.88	60.60	8.1	49,591	0.02%
2022/10/27	3	62.17	10	62.04	63.20	-7	49,294	-0.01%
2022/10/26	7	60.90	5	61.10	61.90	2	49,355	0.00%
2022/10/25	7	61.97	4	61.75	61.50	3	49,192	0.01%
2022/10/24	0.1	63.00	40	63.22	62.10	-39.9	49,952	-0.08%
2022/10/21	5	61.46	12	61.64	61.00	-7	49,859	-0.01%
2022/10/20	75.1	59.63	7	59.76	61.80	68.1	49,937	0.14%
2022/10/19	14.1	63.21	89	63.02	63.00	-75	49,334	-0.15%
2022/10/18	27	61.85	23.1	61.60	61.90	3.9	49,242	0.01%
2022/10/17	21.1	57.86	46	58.60	60.00	-24.9	49,301	-0.05%
2022/10/14	3	60.97	11.1	63.08	62.80	-8.1	48,372	-0.02%
2022/10/13	8	60.71	9	59.56	59.30	-1	48,140	0.00%
2022/10/12	73	61.59	7.3	61.74	61.60	65.7	48,515	0.14%
2022/10/11	6	64.33	67.5	63.98	63.70	-61.5	48,132	-0.13%
2022/10/07	7	65.14	8	65.03	65.10	-1	48,274	0.00%
2022/10/06	14	63.58	14	64.16	65.00	0	48,762	0.00%
2022/10/05	28	64.76	25.1	64.91	64.70	3	48,742	0.01%
2022/10/04	18	63.69	16	63.94	63.80	2	48,954	0.00%
2022/10/03	10	63.34	21	63.43	63.50	-11	48,972	-0.02%
2022/09/30	8	59.34	15	59.77	61.50	-7	49,276	-0.01%
2022/09/29	17	60.97	14	61.06	59.90	3	49,257	0.01%
2022/09/28	43.1	61.01	45	61.16	60.30	-1.9	49,185	0.00%
2022/09/27	36	62.94	38	63.14	63.80	-2	49,868	0.00%
2022/09/26	42.1	63.65	71.1	63.14	61.60	-29	50,080	-0.06%
2022/09/23	92	68.09	89.2	68.06	67.40	2.9	50,087	0.01%
2022/09/22	9	67.10	3.2	66.51	66.50	5.8	50,980	0.01%
2022/09/21	7	68.61	8.1	68.90	68.90	-1.1	52,291	0.00%
2022/09/20	59	69.64	21.1	69.31	68.50	37.9	53,657	0.07%
2022/09/19	17.2	69.31	8.1	69.53	68.00	9.1	54,545	0.02%
2022/09/16	15.2	71.65	11	73.10	73.50	4.2	55,737	0.01%
2022/09/15	20.1	73.37	27	73.24	72.60	-6.9	57,078	-0.01%
2022/09/14	28.2	70.54	7	69.87	71.80	21.2	58,063	0.04%
2022/09/13	19.1	71.65	19	71.29	71.10	0.1	58,936	0.00%
2022/09/12	24.4	70.53	34	70.69	71.00	-9.6	60,447	-0.02%
2022/09/08	40.1	67.99	18.3	68.28	67.80	21.8	60,618	0.04%
2022/09/07	11	69.12	35	69.42	69.60	-24	60,925	-0.04%
2022/09/06	9	71.48	7	71.26	70.60	2	60,618	0.00%
2022/09/05	44.2	71.03	25	70.77	70.80	19.2	60,842	0.03%
2022/09/02	135.2	73.26	141.5	73.81	71.10	-6.3	60,915	-0.01%	大買/大賣/
2022/09/01	14.1	77.39	13.1	77.42	76.80	0.9	59,901	0.00%
2022/08/31	12.1	77.28	23.1	77.27	78.90	-11	60,664	-0.02%
2022/08/30	7.3	78.95	19	78.77	78.90	-11.8	61,022	-0.02%
2022/08/29	10.2	78.67	3	79.30	79.60	7.2	60,912	0.01%
2022/08/26	7.2	83.83	12	84.03	83.40	-4.8	60,860	-0.01%
2022/08/25	6.1	83.30	1.1	83.71	83.40	5	60,824	0.01%
2022/08/24	12.1	82.90	2	83.00	82.10	10.1	61,032	0.02%
2022/08/23	12	83.23	8	82.95	83.00	4	61,445	0.01%
2022/08/22	18.2	83.92	20	84.21	83.60	-1.9	61,908	0.00%
2022/08/19	6.4	86.69	3.1	86.65	86.40	3.3	62,006	0.01%
2022/08/18	10.1	86.70	1	85.60	86.50	9.1	62,392	0.01%
2022/08/17	5	86.84	14	86.91	86.40	-9	62,883	-0.01%
2022/08/16	26.5	86.28	1	85.80	86.00	25.5	63,549	0.04%
2022/08/15	28.6	87.96	12	87.90	87.50	16.6	65,024	0.03%
2022/08/12	12.1	91.14	8	91.30	91.10	4.1	64,330	0.01%
2022/08/11	9	92.06	12	91.37	91.00	-3	64,799	0.00%
2022/08/10	34	92.52	10	91.82	91.10	24	64,739	0.04%
2022/08/09	19.1	91.63	29	92.46	93.30	-9.9	64,922	-0.02%
2022/08/08	9.1	89.17	5.1	89.91	91.10	4	65,189	0.01%
2022/08/05	8	89.68	15.1	89.93	90.50	-7.1	64,822	-0.01%
2022/08/04	10	86.34	10	86.62	87.50	0	64,639	0.00%
2022/08/03	3	87.33	11	87.17	87.00	-8	64,774	-0.01%
2022/08/02	17.2	87.49	9	87.49	87.50	8.2	65,237	0.01%
2022/08/01	7	89.47	7	89.76	90.00	0	65,706	0.00%
2022/07/29	12	89.84	29.2	89.52	89.60	-17.2	66,156	-0.03%
2022/07/28	22	87.34	26	86.57	86.50	-4	66,003	-0.01%
2022/07/27	6	87.80	10	88.19	88.20	-4	66,676	-0.01%
2022/07/26	47.2	86.87	96	86.19	86.70	-48.8	66,726	-0.07%
2022/07/25	62.1	87.00	53	86.84	86.90	9.1	67,735	0.01%
2022/07/22	18.1	89.07	20.6	89.61	89.50	-2.6	67,498	0.00%
2022/07/21	84	88.26	45	87.31	88.30	39	67,386	0.06%
2022/07/20	18	87.48	52.5	87.27	86.60	-34.5	67,091	-0.05%
2022/07/19	14.3	87.41	16	87.89	87.80	-1.7	67,290	0.00%
2022/07/18	5.1	86.38	3	86.57	85.60	2.1	67,138	0.00%
2022/07/15	75.1	86.14	52	86.04	86.00	23.1	67,442	0.03%
2022/07/14	37.1	86.54	14	86.14	87.50	23.1	67,226	0.03%
2022/07/13	22	85.09	17	85.01	83.90	5	66,766	0.01%
2022/07/12	49	83.65	45.1	83.23	82.10	3.9	66,490	0.01%
2022/07/11	12.1	87.92	20	88.05	88.20	-7.9	65,798	-0.01%
2022/07/08	18	86.26	50	86.40	86.50	-32	65,521	-0.05%
2022/07/07	35	82.16	33.1	82.42	83.20	2	64,780	0.00%
2022/07/06	24	81.82	18.1	82.07	80.30	5.9	64,637	0.01%
2022/07/05	30.5	80.30	33	81.08	82.10	-2.5	64,396	0.00%
2022/07/04	23.3	76.74	23	77.31	78.20	0.3	63,460	0.00%
2022/07/01	29.2	80.98	42.2	81.58	77.80	-13	63,137	-0.02%
2022/06/30	62.1	82.66	66	82.14	82.30	-3.9	62,173	-0.01%
2022/06/29	54.2	86.87	53	86.92	85.50	1.2	61,324	0.00%
2022/06/28	31	89.08	31.2	89.82	91.70	-0.2	59,592	0.00%
2022/06/27	14	85.89	14	85.87	86.10	0	57,684	0.00%
2022/06/24	44.9	99.42	17	99.14	98.30	27.9	56,688	0.05%
2022/06/23	48	98.72	10.1	97.91	96.20	38	55,115	0.07%
2022/06/22	16	104.03	22.1	102.30	101.00	-6	54,660	-0.01%
2022/06/21	36.2	110.49	31	111.03	109.50	5.2	53,484	0.01%
2022/06/20	31.1	113.29	127	112.44	111.50	-95.9	52,638	-0.18%	大賣/
2022/06/17	11.2	117.27	20	118.70	119.50	-8.9	51,241	-0.02%
2022/06/16	21.4	118.82	47	118.78	117.00	-25.6	51,178	-0.05%
2022/06/15	2	123.50	7	124.29	122.00	-5	51,700	-0.01%
2022/06/14	5	121.80	54	123.42	123.50	-49	54,011	-0.09%
2022/06/13	11.2	122.17	8	121.00	120.50	3.2	58,139	0.01%
2022/06/10	15	125.43	2	126.50	126.00	13	62,125	0.02%
2022/06/09	17.2	126.85	35	126.64	126.50	-17.9	64,603	-0.03%
2022/06/08	10	129.50	15	129.20	130.00	-5	64,840	-0.01%
2022/06/07	3	127.00	5	126.80	127.00	-2	65,936	0.00%
2022/06/06	18	127.61	13	127.23	126.50	5	68,012	0.01%
2022/06/02	1	126.00	2	126.50	126.50	-1	70,608	0.00%
2022/06/01	5	126.00	8.1	125.99	126.00	-3.1	74,008	0.00%
2022/05/31	29.1	125.19	20	124.18	124.50	9.1	78,382	0.01%
2022/05/30	69	127.18	15	127.50	127.00	54	79,315	0.07%
2022/05/27	7	127.43	20	127.05	128.00	-13	79,731	-0.02%
2022/05/26	4	126.75	3	127.50	125.50	1	80,643	0.00%
2022/05/25	1	126.50	5	126.50	127.00	-4	81,062	0.00%
2022/05/24	19	127.42	36	127.47	125.00	-17	81,523	-0.02%
2022/05/23	28.1	123.92	60.4	124.62	127.00	-32.4	81,311	-0.04%
2022/05/20	11	117.68	21	117.60	117.50	-10	80,820	-0.01%
2022/05/19	15.1	113.86	14	113.89	115.00	1.1	81,893	0.00%
2022/05/18	11	117.55	2.1	117.79	117.50	8.9	82,686	0.01%
2022/05/17	18.2	117.69	13	116.85	116.50	5.2	82,835	0.01%
2022/05/16	28.3	119.76	16	119.59	119.00	12.3	82,318	0.01%
2022/05/13	9	123.33	11.1	123.60	123.50	-2.1	81,633	0.00%
2022/05/12	15	123.27	17	122.41	121.00	-2	82,357	0.00%
2022/05/11	32	125.55	8	125.06	124.00	24	82,420	0.03%
2022/05/10	30	125.90	41	124.24	127.50	-11	82,463	-0.01%
2022/05/09	50.1	128.89	13	128.42	126.00	37.1	82,564	0.04%
2022/05/06	4	128.75	9	128.94	130.50	-5	83,956	-0.01%
2022/05/05	58	131.83	14	130.82	130.00	44	84,000	0.05%
2022/05/04	7	130.43	26.6	130.18	130.00	-19.6	83,662	-0.02%
2022/05/03	9	125.39	12	126.00	126.50	-3	83,182	0.00%
2022/04/29	8	125.63	26.2	125.66	126.00	-18.2	83,396	-0.02%
2022/04/28	0	0.00	2.1	121.76	120.50	-2.1	83,043	0.00%
2022/04/27	35.1	119.16	52	119.11	121.00	-16.9	83,084	-0.02%
2022/04/26	10	121.70	10	122.30	121.00	0	83,162	0.00%
2022/04/25	77.1	122.55	12	122.63	121.50	65.1	83,168	0.08%
2022/04/22	26.1	125.89	13	126.38	126.50	13.1	82,614	0.02%
2022/04/21	5	125.80	1	125.50	125.00	4	82,619	0.00%
2022/04/20	3	124.00	6	124.25	123.50	-3	82,611	0.00%
2022/04/19	13	123.46	15.1	123.60	123.00	-2	82,899	0.00%
2022/04/18	66.1	122.73	8	122.06	121.00	58.1	83,044	0.07%
2022/04/15	2	123.01	14	123.64	124.00	-12	83,260	-0.01%
2022/04/14	24	123.65	6	124.58	122.00	18	83,333	0.02%
2022/04/13	26	123.60	85	123.28	124.50	-59	83,224	-0.07%
2022/04/12	44.2	120.87	37	120.35	120.00	7.2	83,001	0.01%
2022/04/11	26	122.79	8	122.50	121.50	18	82,677	0.02%
2022/04/08	22	122.80	37	123.72	124.00	-15	83,699	-0.02%
2022/04/07	24	121.06	14	119.68	119.00	10	84,236	0.01%
2022/04/06	46	123.77	6	124.00	123.50	40	83,973	0.05%
2022/04/01	27	125.02	52	125.48	126.50	-25	84,317	-0.03%
2022/03/31	21	124.33	21	124.88	124.50	0	83,818	0.00%
2022/03/30	7	124.36	32	123.88	124.00	-25	83,671	-0.03%
2022/03/29	24	123.98	34.1	125.41	123.50	-10.1	83,578	-0.01%
2022/03/28	15	120.37	16	120.59	122.50	-1	83,389	0.00%
2022/03/25	56.4	123.82	28.2	123.23	122.00	28.2	83,417	0.03%
2022/03/24	32	129.22	5.3	129.03	128.00	26.7	82,453	0.03%
2022/03/23	35	130.37	35	131.04	130.50	0	82,569	0.00%
2022/03/22	49.3	130.57	17	131.65	129.50	32.3	82,630	0.04%
2022/03/21	48	130.55	82	131.06	131.50	-34	83,027	-0.04%
2022/03/18	55.1	129.76	13	129.77	130.00	42.1	83,743	0.05%
2022/03/17	38	131.42	49	131.75	133.00	-11	83,304	-0.01%
2022/03/16	219.2	129.06	256	128.82	127.00	-36.9	81,632	-0.05%	大買/大賣/
2022/03/15	162.1	133.39	96.1	132.85	130.00	66	77,870	0.08%	大買/
2022/03/14	113.2	131.04	168.3	131.05	132.50	-55.2	75,063	-0.07%	大買/大賣/
2022/03/11	37	124.54	56	125.41	125.50	-19	74,144	-0.03%
2022/03/10	31	127.05	20	126.90	124.00	11	74,720	0.01%
2022/03/09	113	123.33	140	124.02	125.50	-27	74,426	-0.04%	大買/大賣/
2022/03/08	96	120.96	79	121.06	118.00	17	75,309	0.02%
2022/03/07	172.1	130.37	80	130.21	125.50	92.1	73,027	0.13%	大買/
2022/03/04	120	131.32	167.2	132.38	133.00	-47.2	70,755	-0.07%	大買/大賣/
2022/03/03	67	124.22	69.3	124.12	125.00	-2.3	67,329	0.00%
2022/03/02	68	120.97	59.2	120.97	120.50	8.8	67,365	0.01%
2022/03/01	49	119.72	23.3	119.65	120.50	25.7	67,492	0.04%
2022/02/25	38	115.83	53.2	116.25	115.50	-15.2	66,518	-0.02%
2022/02/24	30	113.73	15	114.10	112.50	15	66,509	0.02%
2022/02/23	30	115.48	17.1	115.68	116.00	12.9	66,667	0.02%
2022/02/22	101	113.62	89	113.40	113.50	12	66,784	0.02%	大買/
2022/02/21	92	118.98	90.3	119.75	119.50	1.7	66,056	0.00%
2022/02/18	27	116.24	55.5	116.22	116.50	-28.5	65,633	-0.04%
2022/02/17	41	113.40	39	112.21	112.00	2	65,389	0.00%
2022/02/16	13	113.04	7	112.93	112.50	6	65,849	0.01%
2022/02/15	12	111.00	9	111.56	111.00	3	67,216	0.00%
2022/02/14	78.2	113.16	60	113.46	110.50	18.2	69,698	0.03%
2022/02/11	25.2	113.33	19.1	113.71	112.00	6.1	70,922	0.01%
2022/02/10	12	113.42	15	113.17	114.00	-3	73,391	0.00%
2022/02/09	12.5	113.01	16	113.75	112.00	-3.5	75,972	0.00%
2022/02/08	66	112.86	83	112.42	112.50	-17	76,404	-0.02%
2022/02/07	14	105.11	36	103.49	108.00	-22	75,977	-0.03%
2022/01/26	30.2	98.56	26	98.57	98.60	4.2	77,797	0.01%
2022/01/25	27	97.59	18	96.60	95.10	9	78,903	0.01%
2022/01/24	43.2	99.42	38	99.18	99.90	5.2	79,863	0.01%
2022/01/21	36.1	100.45	40	100.38	99.00	-3.9	81,531	0.00%
2022/01/20	11	104.45	7	104.29	104.00	4	81,873	0.00%
2022/01/19	20.4	104.50	40	103.74	104.00	-19.6	82,182	-0.02%
2022/01/18	7	106.29	16	106.34	106.50	-9	82,578	-0.01%
2022/01/17	15	105.47	9	105.83	105.50	6	84,025	0.01%
2022/01/14	69.2	105.33	71	106.02	107.50	-1.8	85,320	0.00%
2022/01/13	16	107.56	27	107.80	105.00	-11	85,258	-0.01%
2022/01/12	28.2	109.56	13.5	110.54	108.00	14.7	85,586	0.02%
2022/01/11	11	111.14	8.4	111.95	112.00	2.6	86,061	0.00%
2022/01/10	11.1	111.60	7	113.21	111.50	4.1	88,288	0.00%
2022/01/07	32	114.20	35.2	113.14	113.50	-3.2	88,943	0.00%
2022/01/06	19.2	115.03	5	114.10	114.50	14.2	90,871	0.02%
2022/01/05	9	114.61	14.8	115.25	115.00	-5.8	92,607	-0.01%
2022/01/04	12	114.58	8	115.06	115.50	4	94,435	0.00%
2022/01/03	31.3	115.44	24.7	116.32	114.50	6.6	95,492	0.01%
2021/12/30	47.3	121.32	20	122.13	121.00	27.3	96,085	0.03%
2021/12/29	24	125.10	7	125.50	124.50	17	96,956	0.02%
2021/12/28	45	125.63	50	125.22	125.00	-5	99,686	-0.01%
2021/12/27	5	122.60	5	123.50	122.50	0	102,126	0.00%
2021/12/24	22	123.41	20	123.68	122.50	2	104,474	0.00%
2021/12/23	8	123.44	6	123.75	122.50	2	104,848	0.00%
2021/12/22	29	124.86	17.2	125.12	124.00	11.9	105,445	0.01%
2021/12/21	9	122.22	15	123.70	125.50	-6	106,154	-0.01%
2021/12/20	12	122.96	10	123.10	122.00	2	106,601	0.00%
2021/12/17	11	124.95	19	125.00	123.50	-8	107,404	-0.01%
2021/12/16	19	123.26	20	123.33	122.00	-1	107,424	0.00%
2021/12/15	17	120.68	25	120.68	122.50	-8	107,772	-0.01%
2021/12/14	53	123.73	26	123.33	120.00	27	108,598	0.02%
2021/12/13	28	127.64	40	128.13	127.50	-12	107,638	-0.01%
2021/12/10	30.1	124.52	31.2	125.24	124.00	-1.2	107,904	0.00%
2021/12/09	4	127.63	5	128.00	128.50	-1	108,286	0.00%
2021/12/08	23.2	128.83	31.2	128.65	127.00	-8	108,570	-0.01%
2021/12/07	83.2	126.41	84	126.83	126.50	-0.8	108,326	0.00%
2021/12/06	45	126.42	78	126.46	125.50	-33	107,348	-0.03%
2021/12/03	34.1	123.50	23	123.89	121.00	11.1	107,425	0.01%
2021/12/02	95	120.87	105	120.60	122.00	-10	108,920	-0.01%	大賣/
2021/12/01	14	115.11	9	115.61	115.00	5	108,146	0.00%
2021/11/30	5	114.10	68	115.30	115.50	-63	109,446	-0.06%
2021/11/29	37	110.09	91.2	111.34	110.00	-54.2	110,108	-0.05%
2021/11/26	66	110.19	21	111.12	108.50	45	111,251	0.04%
2021/11/25	24	114.10	48	114.58	114.50	-24	111,468	-0.02%
2021/11/24	18	110.69	11	111.55	111.00	7	111,235	0.01%
2021/11/23	43	111.76	136	110.97	111.00	-93	112,812	-0.08%	大賣/
2021/11/22	28.1	111.32	26	111.33	110.50	2.1	114,198	0.00%
2021/11/19	24	107.77	14	109.89	107.50	10	114,975	0.01%
2021/11/18	151	109.23	33	109.79	109.50	118	117,677	0.10%	大買/鉅額交易
2021/11/17	37	107.89	30	108.17	107.50	7	121,270	0.01%
2021/11/16	28.1	107.36	40	107.89	110.00	-11.9	123,103	-0.01%
2021/11/15	24	106.60	12	106.29	105.00	12	127,419	0.01%
2021/11/12	87.1	108.06	83.1	108.45	106.50	4.1	131,716	0.00%
2021/11/11	71	110.57	104	109.03	106.00	-33	132,977	-0.02%	大賣/
2021/11/10	35	117.34	45	118.23	115.00	-10	135,003	-0.01%
2021/11/09	88.1	117.85	57.1	118.21	116.00	31	140,209	0.02%
2021/11/08	93	111.66	63	112.71	118.00	30	142,061	0.02%
2021/11/05	6	106.25	9	106.17	107.50	-3	139,337	0.00%
2021/11/04	40.1	109.16	45.2	110.53	106.00	-5	138,354	0.00%
2021/11/03	35	107.07	63.2	107.32	108.50	-28.2	136,510	-0.02%
2021/11/02	53.1	102.19	48	100.83	101.50	5.1	134,128	0.00%
2021/11/01	65	99.22	54.9	98.46	98.00	10.1	132,545	0.01%
2021/10/29	33.1	94.82	70	94.99	96.50	-36.9	131,175	-0.03%
2021/10/28	39	91.20	47	92.21	90.60	-8	129,241	-0.01%
2021/10/27	18	89.02	7	89.54	89.30	11	128,450	0.01%
2021/10/26	26	90.27	19.2	90.59	90.40	6.8	128,539	0.01%
2021/10/25	27.2	88.19	39.1	88.37	89.50	-11.9	128,190	-0.01%
2021/10/22	45.1	86.28	22.2	86.52	85.10	22.9	134,285	0.02%
2021/10/21	2	90.00	7	90.23	89.30	-5	138,034	0.00%
2021/10/20	10	89.04	13	90.12	88.30	-3	141,419	0.00%
2021/10/19	16.2	89.25	34.3	89.45	88.00	-18.1	147,572	-0.01%
2021/10/18	52.1	86.69	33	86.21	89.00	19.1	153,817	0.01%
2021/10/15	16	92.24	28	92.91	92.30	-12	158,915	-0.01%
2021/10/14	51	91.95	57	92.42	92.40	-6	165,462	0.00%
2021/10/13	52	90.96	48	90.23	88.50	4	169,792	0.00%
2021/10/12	88	90.63	76.2	90.84	87.40	11.8	178,274	0.01%
2021/10/08	54	96.74	28	96.58	96.80	26	182,954	0.01%
2021/10/07	40	97.99	31	98.14	98.50	9	193,894	0.00%
2021/10/06	21	95.68	25.2	94.30	92.50	-4.2	200,591	0.00%
2021/10/05	117.5	97.99	82	96.76	98.20	35.5	207,184	0.02%	大買/
2021/10/04	246.2	101.50	257	101.92	97.20	-10.8	213,430	-0.01%	大買/大賣/
2021/10/01	176.1	109.74	148	110.42	108.00	28.1	221,206	0.01%	大買/大賣/
2021/09/30	7	118.50	5	118.80	119.50	2	228,637	0.00%
2021/09/29	25	117.26	17	117.59	116.50	8	234,860	0.00%
2021/09/28	38	120.17	23	120.15	119.00	15	235,128	0.01%
2021/09/27	33	127.15	32.2	127.15	124.50	0.9	235,404	0.00%
2021/09/24	29	125.84	74.1	125.55	126.50	-45.1	235,906	-0.02%
2021/09/23	25	122.26	32	122.42	121.50	-7	235,844	0.00%
2021/09/22	26	120.40	11	120.36	119.50	15	236,684	0.01%
2021/09/17	25	121.96	29	121.52	123.00	-4	237,068	0.00%
2021/09/16	34	118.60	29	119.07	118.00	5	236,470	0.00%
2021/09/15	54	118.04	44.6	119.15	121.50	9.4	236,838	0.00%
2021/09/14	61	119.80	54	120.30	117.50	7	237,316	0.00%
2021/09/13	36	126.65	31	126.98	124.50	5	237,488	0.00%
2021/09/10	96.1	124.85	110	121.45	125.50	-14	246,873	-0.01%	大賣/
2021/09/09	32	120.23	19	121.13	121.50	13	257,351	0.01%
2021/09/08	43.1	120.80	42	119.95	122.00	1.1	263,381	0.00%
2021/09/07	167	120.67	177	120.50	120.50	-10	272,442	0.00%	大買/大賣/
2021/09/06	106.4	115.40	94	116.70	113.00	12.4	276,298	0.00%	大買/
2021/09/03	103.3	122.57	386.9	122.76	120.50	-283.6	281,059	-0.10%	大買/大賣/鉅額交易
2021/09/02	89.2	125.23	93	124.32	126.00	-3.8	284,216	0.00%
2021/09/01	73.4	128.39	76.1	128.16	125.00	-2.7	287,620	0.00%
2021/08/31	49.1	133.52	38.1	133.54	133.50	11	289,436	0.00%
2021/08/30	24.1	137.61	17.1	137.67	136.00	7	296,177	0.00%
2021/08/27	90.1	137.98	78.5	138.20	137.00	11.6	301,757	0.00%
2021/08/26	63.2	137.36	53	136.42	140.00	10.2	307,355	0.00%
2021/08/25	59	135.07	108.8	136.09	138.50	-49.8	313,162	-0.02%	大賣/
2021/08/24	143	138.37	162.1	137.42	134.50	-19.1	317,742	-0.01%	大買/大賣/
2021/08/23	121	140.43	127.1	140.40	139.50	-6.1	322,119	0.00%	大買/大賣/
2021/08/20	26.6	128.88	94.1	128.64	130.50	-67.5	325,644	-0.02%
2021/08/19	126.4	131.95	103	131.90	126.50	23.4	335,133	0.01%	大買/大賣/
2021/08/18	132.1	129.60	140	130.17	136.50	-7.9	341,307	0.00%	大買/大賣/
2021/08/17	102.3	126.64	90	127.03	124.50	12.3	345,747	0.00%	大買/
2021/08/16	176.2	132.40	165	131.65	126.00	11.2	353,207	0.00%	大買/大賣/
2021/08/13	298.6	136.05	289	135.88	133.00	9.6	356,926	0.00%	大買/大賣/
2021/08/12	203.5	128.54	226.5	128.53	133.50	-23	361,288	-0.01%	大買/大賣/
2021/08/11	7.3	121.82	10.5	124.55	125.00	-3.2	362,298	0.00%
2021/08/10	7.2	128.79	2	130.00	130.00	5.2	366,350	0.00%
2021/08/09	6.2	132.27	4	135.00	132.50	2.2	375,355	0.00%
2021/08/06	6.3	131.17	14	133.57	131.00	-7.7	385,819	0.00%
2021/08/05	11.4	125.86	23	125.96	125.50	-11.6	394,945	0.00%
2021/08/04	0.4	128.89	3	129.17	129.00	-2.6	400,626	0.00%
2021/08/03	0.3	126.00	3.2	125.94	126.00	-2.9	409,286	0.00%
2021/08/02	31.7	118.55	9.2	113.57	120.00	22.6	416,150	0.01%
2021/07/30	2.3	126.23	9.1	132.59	117.00	-6.9	423,521	0.00%
2021/07/29	2.1	126.07	18	125.19	129.50	-15.9	430,617	0.00%
2021/07/28	490.7	117.11	593.4	117.16	118.00	-102.7	438,242	-0.02%	大買/大賣/鉅額交易
2021/07/27	360.6	127.72	124.7	126.37	122.50	235.9	443,452	0.05%	大買/大賣/鉅額交易
2021/07/26	262.2	140.97	466	141.85	136.00	-203.8	443,188	-0.05%	大買/大賣/鉅額交易
2021/07/23	375.9	142.74	303.7	142.25	145.50	72.2	444,634	0.02%	大買/大賣/
2021/07/22	317.7	143.79	393.7	144.35	140.50	-75.9	444,272	-0.02%	大買/大賣/
2021/07/21	554.3	162.35	458.2	161.75	153.50	96.2	443,347	0.02%	大買/大賣/
2021/07/20	300.2	176.55	324	175.07	170.50	-23.8	438,485	-0.01%	大買/大賣/
2021/07/19	435.3	192.21	398.2	192.69	188.00	37.2	437,498	0.01%	大買/大賣/
2021/07/16	583.5	189.27	410	188.52	188.00	173.5	431,890	0.04%	大買/大賣/鉅額交易
2021/07/15	345	173.17	418.1	173.63	179.00	-73.1	421,928	-0.02%	大買/大賣/
2021/07/14	665.1	167.49	494.4	168.44	163.00	170.7	415,579	0.04%	大買/大賣/鉅額交易
2021/07/13	518.9	184.40	815.5	183.07	176.00	-296.6	404,074	-0.07%	大買/大賣/鉅額交易
2021/07/12	360.1	201.74	512.4	198.51	195.50	-152.3	395,926	-0.04%	大買/大賣/鉅額交易
2021/07/09	350.3	208.62	296.1	210.63	195.50	54.2	387,845	0.01%	大買/大賣/
2021/07/08	356.6	211.85	347.6	212.17	216.50	9.1	379,248	0.00%	大買/大賣/
2021/07/07	725.4	219.39	659.7	211.20	210.00	65.7	368,918	0.02%	大買/大賣/
2021/07/06	387.2	206.01	337.6	213.11	216.50	49.6	359,596	0.01%	大買/大賣/
2021/07/05	38.4	185.44	92.7	191.90	197.00	-54.3	353,712	-0.02%
2021/07/02	84.4	191.12	193	190.18	191.00	-108.6	356,844	-0.03%	大賣/鉅額交易
2021/07/01	62.4	193.44	14.9	194.54	196.00	47.5	356,879	0.01%
2021/06/30	12.5	173.58	25.2	176.18	182.50	-12.7	356,519	0.00%
2021/06/29	25.1	165.40	23	165.65	166.00	2.1	356,354	0.00%
2021/06/28	35.1	157.47	17	162.82	166.00	18.1	356,036	0.01%
2021/06/25	43.2	150.63	7.2	150.16	151.00	36.1	355,308	0.01%
2021/06/24	42	144.51	110	147.60	149.00	-68	355,062	-0.02%	大賣/
2021/06/23	134.9	144.48	34.7	145.85	139.50	100.3	354,532	0.03%	大買/
2021/06/22	47.8	157.79	41.2	159.36	154.50	6.6	353,074	0.00%
2021/06/21	789.6	159.12	820.1	157.66	158.50	-30.5	352,224	-0.01%	大買/大賣/
2021/06/18	792.5	146.33	814.4	147.18	149.50	-21.8	343,265	-0.01%	大買/大賣/
2021/06/17	354.7	132.46	327.1	135.08	140.50	27.6	335,123	0.01%	大買/大賣/
2021/06/16	542.8	132.41	347.4	133.78	130.00	195.4	333,803	0.06%	大買/大賣/鉅額交易
2021/06/15	205.1	123.29	249.1	123.69	127.50	-44	325,696	-0.01%	大買/大賣/
2021/06/11	272.1	116.69	572.3	116.99	116.00	-300.2	322,158	-0.09%	大買/大賣/鉅額交易
2021/06/09	171.1	114.01	177	114.14	113.00	-5.9	317,997	0.00%	大買/大賣/
2021/06/08	139	110.92	186.1	111.63	114.50	-47.1	317,367	-0.01%	大買/大賣/
2021/06/07	426.2	110.17	318	110.24	107.00	108.2	316,138	0.03%	大買/大賣/鉅額交易
2021/06/04	347.4	115.66	354.5	116.20	115.50	-7.1	310,473	0.00%	大買/大賣/
2021/06/03	307.2	113.71	254	114.64	112.50	53.2	305,815	0.02%	大買/大賣/
2021/06/02	345	114.60	297.1	114.25	111.00	47.9	300,491	0.02%	大買/大賣/
2021/06/01	285.2	105.90	362	106.01	112.50	-76.8	294,111	-0.03%	大買/大賣/
2021/05/31	503.5	109.63	472.4	108.84	102.50	31.1	289,013	0.01%	大買/大賣/
2021/05/28	451.2	106.77	460.5	107.23	108.00	-9.3	284,171	0.00%	大買/大賣/
2021/05/27	590.2	102.65	529.3	102.70	103.00	60.9	282,340	0.02%	大買/大賣/
2021/05/26	341.1	94.46	443	94.05	98.80	-101.9	273,176	-0.04%	大買/大賣/鉅額交易
2021/05/25	398.5	90.90	624	90.39	91.00	-225.5	264,602	-0.09%	大買/大賣/鉅額交易
2021/05/24	553	95.06	494.7	96.36	93.10	58.3	258,762	0.02%	大買/大賣/
2021/05/21	539	89.75	439	89.23	91.80	100	254,732	0.04%	大買/大賣/
2021/05/20	374.1	84.27	389	84.27	83.50	-14.9	249,501	-0.01%	大買/大賣/
2021/05/19	249	78.86	375	79.43	80.50	-126	240,679	-0.05%	大買/大賣/鉅額交易
2021/05/18	84	71.45	214	72.03	73.20	-130	240,357	-0.05%	大賣/鉅額交易
2021/05/17	275.3	69.78	302	70.55	66.60	-26.8	239,398	-0.01%	大買/大賣/
2021/05/14	417.3	77.54	394	77.26	74.00	23.3	231,834	0.01%	大買/大賣/
2021/05/13	322.5	82.45	333	81.71	79.20	-10.5	223,617	0.00%	大買/大賣/
2021/05/12	377.8	91.61	294	92.76	87.90	83.8	219,837	0.04%	大買/大賣/
2021/05/11	475.2	99.55	447.1	98.90	97.60	28.1	217,333	0.01%	大買/大賣/
2021/05/10	827.1	95.66	366	97.63	100.50	461.2	211,021	0.22%	大買/大賣/鉅額交易
2021/05/07	280.9	87.03	471.4	88.28	91.50	-190.5	205,669	-0.09%	大買/大賣/鉅額交易
2021/05/06	329.1	87.12	336	86.14	84.30	-6.9	199,980	0.00%	大買/大賣/
2021/05/05	508.4	83.38	589	83.20	87.00	-80.6	194,188	-0.04%	大買/大賣/
2021/05/04	915	85.18	791.2	85.61	80.00	123.9	188,143	0.07%	大買/大賣/鉅額交易
2021/05/03	481.1	86.73	251.1	86.88	87.70	230	178,164	0.13%	大買/大賣/鉅額交易
2021/04/29	170.2	76.02	132	76.84	79.80	38.1	176,200	0.02%	大買/大賣/
2021/04/28	295	74.38	221	75.51	75.00	74	175,065	0.04%	大買/大賣/
2021/04/27	224.6	71.13	373	71.65	72.00	-148.4	173,347	-0.09%	大買/大賣/鉅額交易
2021/04/26	255	66.02	167.7	65.97	66.40	87.3	173,132	0.05%	大買/大賣/
2021/04/23	71.1	59.63	170	60.03	60.40	-98.9	171,013	-0.06%	大賣/
2021/04/22	12.2	58.69	51	65.80	59.60	-38.8	164,496	-0.02%
2021/04/21	17.1	61.35	1	62.00	62.70	16.1	164,016	0.01%
2021/04/20	0.2	54.40	6	55.60	57.00	-5.8	164,103	0.00%
2021/04/19	0.6	55.44	6	55.40	55.00	-5.4	164,405	0.00%
2021/04/16	15	47.15	1	47.20	50.60	14	164,100	0.01%
2021/04/15	10	47.50	2	46.98	46.70	8	164,510	0.00%
2021/04/14	0.2	43.60	4	45.75	45.50	-3.8	164,583	0.00%
2021/04/13	107	46.76	2	47.50	44.80	105	164,633	0.06%	大買/鉅額交易
2021/04/12	6	46.12	3	45.82	46.10	3	164,629	0.00%
2021/04/09	10	41.88	9	41.91	42.75	1	165,508	0.00%
2021/04/08	214	46.52	119.3	46.64	46.20	94.8	166,041	0.06%	大買/大賣/
2021/04/07	37.3	45.29	7.7	45.70	46.35	29.6	163,315	0.02%
2021/04/06	36	41.33	15	41.68	44.15	21	167,064	0.01%
2021/04/01	30.2	39.63	15	39.74	40.15	15.2	166,929	0.01%
2021/03/31	11	37.25	11	37.29	37.70	0	168,610	0.00%
2021/03/30	6.1	34.86	2	35.15	35.40	4.1	170,852	0.00%
2021/03/29	10	35.30	6	35.40	35.25	4	173,799	0.00%
2021/03/26	2.1	34.09	32	33.05	34.00	-29.9	177,613	-0.02%
2021/03/25	12	32.54	1	32.45	32.50	11	180,526	0.01%
2021/03/24	14	32.76	7	33.75	33.80	7	183,190	0.00%
2021/03/23	67.3	35.18	8	35.26	33.50	59.3	183,605	0.03%
2021/03/22	90	35.58	78	35.53	35.85	12	183,839	0.01%
2021/03/19	394.5	32.30	430.2	32.13	32.60	-35.7	183,461	-0.02%	大買/大賣/
2021/03/18	243.2	31.67	276	31.64	31.90	-32.8	179,519	-0.02%	大買/大賣/
2021/03/17	65	30.90	99	31.00	31.30	-34	178,101	-0.02%
2021/03/16	307.3	30.62	320	30.62	30.05	-12.7	175,723	-0.01%	大買/大賣/
2021/03/15	406	30.44	347	30.67	31.30	59	173,929	0.03%	大買/大賣/
2021/03/12	203	29.34	61	29.23	29.15	142	171,598	0.08%	大買/鉅額交易
2021/03/11	55	28.87	48.1	28.73	28.10	6.9	167,339	0.00%
2021/03/10	19	27.86	25.1	27.98	28.00	-6.1	164,597	0.00%
2021/03/09	20	27.07	27	27.15	27.60	-7	162,088	0.00%
2021/03/08	385.2	26.85	380	27.01	26.80	5.2	160,756	0.00%	大買/大賣/
2021/03/05	133	26.43	96	26.75	26.05	37	159,337	0.02%	大買/
2021/03/04	352	26.93	339	27.07	26.60	13	158,383	0.01%	大買/大賣/
2021/03/03	357	26.87	360.1	26.89	27.60	-3.1	157,418	0.00%	大買/大賣/
2021/03/02	743.2	28.03	725	27.93	27.10	18.2	155,628	0.01%	大買/大賣/
2021/02/26	174.3	28.54	171	28.29	29.00	3.3	151,002	0.00%	大買/大賣/
2021/02/25	463	28.68	488	28.81	28.50	-25	148,592	-0.02%	大買/大賣/
2021/02/24	435	28.67	429.3	28.79	27.90	5.7	146,173	0.00%	大買/大賣/
2021/02/23	681	28.98	716.1	29.06	28.25	-35.1	142,744	-0.02%	大買/大賣/
2021/02/22	79.3	27.81	70	27.98	28.15	9.3	136,924	0.01%
2021/02/19	278	25.37	284	25.51	25.60	-6	134,800	0.00%	大買/大賣/
2021/02/18	581	25.19	567.3	25.03	25.55	13.7	132,533	0.01%	大買/大賣/
2021/02/17	203	22.24	214.1	22.55	23.65	-11.1	127,312	-0.01%	大買/大賣/
2021/02/05	269	21.83	208	21.98	21.50	61	124,684	0.05%	大買/大賣/
2021/02/04	554	21.71	550	21.87	21.95	4	124,262	0.00%	大買/大賣/
2021/02/03	957	21.37	916	21.73	21.60	41	123,587	0.03%	大買/大賣/
2021/02/02	384	20.08	391	19.63	20.95	-7	119,774	-0.01%	大買/大賣/
2021/02/01	241.2	19.28	189	19.67	19.05	52.2	118,145	0.04%	大買/大賣/
2021/01/29	136	20.52	103	20.70	19.75	33	116,569	0.03%	大買/大賣/
2021/01/28	238	20.77	219	20.79	20.70	19	115,488	0.02%	大買/大賣/
2021/01/27	181.1	21.16	149	21.62	20.80	32.1	114,260	0.03%	大買/大賣/
2021/01/26	414	22.68	417	22.79	21.60	-3	112,583	0.00%	大買/大賣/
2021/01/25	164	23.34	234	23.24	23.00	-70	110,642	-0.06%	大買/大賣/
2021/01/22	192	20.95	174.8	21.24	22.60	17.2	108,188	0.02%	大買/大賣/
2021/01/21	481	21.37	443	21.39	20.85	38	105,576	0.04%	大買/大賣/
2021/01/20	137	21.03	136	21.11	20.20	1	101,734	0.00%	大買/大賣/
2021/01/19	118.1	23.96	69.7	23.14	21.85	48.4	97,764	0.05%	大買/
2021/01/18	0	0.00	15	22.05	23.80	-15	93,141	-0.02%
2021/01/14	3	25.57	1	25.15	25.90	2	92,322	0.00%
2021/01/13	2	25.45	30	25.26	24.00	-28	91,662	-0.03%
2021/01/11	5	28.08	9	28.40	28.55	-4	90,036	0.00%
2021/01/08	5	27.32	12.2	26.40	27.30	-7.2	89,573	-0.01%
2021/01/07	2	25.95	14	25.95	25.95	-12	88,545	-0.01%
2021/01/06	5	30.74	6	31.65	28.80	-1	87,849	0.00%
2021/01/05	2	31.20	0	0.00	32.00	2	87,095	0.00%
2021/01/04	61.1	31.45	19.3	31.89	32.15	41.7	86,404	0.05%
2020/12/31	47	28.59	45.2	28.27	29.25	1.8	84,864	0.00%
2020/12/30	32	26.29	41	26.95	27.50	-9	83,413	-0.01%
2020/12/29	126.1	27.50	133.7	27.37	27.90	-7.7	81,779	-0.01%	大買/大賣/
2020/12/28	22	24.60	8	25.00	25.40	14	76,844	0.02%
2020/12/25	14	22.83	27	22.88	23.10	-13	75,571	-0.02%
2020/12/24	72	20.54	46	20.26	21.00	26	72,724	0.04%
2020/12/23	34.5	18.66	55	18.75	20.40	-20.5	69,285	-0.03%
2020/12/22	126.2	19.21	161	19.06	18.55	-34.9	65,900	-0.05%	大買/大賣/
2020/12/21	29	18.09	13	18.25	18.95	16	61,267	0.03%
2020/12/18	20	16.48	26	16.77	17.25	-6	57,813	-0.01%
2020/12/17	10	15.68	6	15.76	15.70	4	54,615	0.01%
2020/12/16	86	15.73	17	15.53	15.85	69	53,429	0.13%
2020/12/15	102	15.68	33	15.54	15.55	69	51,443	0.13%	大買/
2020/12/14	14	14.74	49	14.69	15.05	-35	47,680	-0.07%
2020/12/11	39	14.03	47	13.86	13.70	-8	45,914	-0.02%
2020/12/10	34	14.61	34	14.44	14.35	0	44,395	0.00%
2020/12/09	52	14.25	59	14.06	14.40	-7	43,318	-0.02%
2020/12/08	63	13.78	23	13.50	14.05	40	41,790	0.10%
2020/12/07	4	12.88	8	12.88	12.85	-4	39,863	-0.01%
2020/12/04	1	12.70	5	12.70	12.85	-4	39,614	-0.01%
2020/12/03	13	12.93	1	12.80	12.75	12	39,836	0.03%
2020/12/02	14	12.98	25	13.01	12.90	-11	39,983	-0.03%
2020/12/01	14	12.81	40	12.86	13.05	-26	39,773	-0.07%
2020/11/30	14	13.43	43	13.44	13.25	-29	39,186	-0.07%
2020/11/27	4	13.60	1	13.60	13.60	3	38,799	0.01%
2020/11/26	55	13.74	3	13.68	13.55	52	39,024	0.13%
2020/11/25	28	13.43	5	13.70	13.60	23	37,940	0.06%
2020/11/24	11	13.08	0	0.00	13.05	11	36,503	0.03%
2020/11/23	1	13.00	5	13.00	13.00	-4	36,077	-0.01%
2020/11/20	1	12.75	4	12.75	12.80	-3	36,061	-0.01%
2020/11/19	1	12.70	0	0.00	12.75	1	35,891	0.00%
2020/11/18	1	12.50	7	12.97	13.00	-6	35,285	-0.02%
2020/11/17	1	12.30	6	12.30	12.50	-5	34,088	-0.01%
2020/11/16	32	12.61	30	12.65	12.50	2	33,507	0.01%
2020/11/13	31	12.55	0	0.00	12.50	31	32,987	0.09%
2020/11/12	7	12.61	0	0.00	12.35	7	32,192	0.02%
2020/11/11	3	12.90	47	13.03	13.55	-44	31,069	-0.14%
2020/11/10	21	13.90	13	13.73	13.60	8	29,680	0.03%
2020/11/09	53	13.72	35	14.00	14.10	18	27,977	0.06%
2020/11/06	24	12.96	12	12.51	12.90	12	26,436	0.05%
2020/11/05	21	12.33	0	0.00	12.25	21	25,773	0.08%
2020/11/04	13	11.81	1	12.10	12.50	12	25,082	0.05%
2020/11/03	2	11.70	0	0.00	11.75	2	24,036	0.01%
2020/11/02	0	0.00	1	11.70	11.60	-1	23,624	0.00%
2020/10/30	0	0.00	11	11.75	11.50	-11	23,097	-0.05%
2020/10/29	0	0.00	10	11.08	11.60	-10	22,271	-0.04%
2020/10/28	3	11.47	0	0.00	11.45	3	21,599	0.01%
2020/10/27	26	11.71	4	11.50	12.00	22	20,898	0.11%
2020/10/26	6	11.46	192.3	12.00	12.10	-186.3	19,703	-0.95%	大賣/鉅額交易
2020/10/23	0	0.00	3	10.75	11.00	-3	17,875	-0.02%
2020/10/21	0	0.00	1	10.45	10.55	-1	17,269	-0.01%
2020/10/15	0	0.00	1	10.45	10.40	-1	16,513	-0.01%
2020/10/13	0	0.00	1	10.20	10.25	-1	16,135	-0.01%
2020/10/12	0	0.00	10	10.00	10.00	-10	15,831	-0.06%
2020/10/07	1	10.45	0	0.00	10.20	1	15,616	0.01%
2020/10/05	0	0.00	1	10.10	10.15	-1	15,248	-0.01%
2020/09/30	0	0.00	2	9.50	9.70	-2	14,969	-0.01%
2020/09/29	0	0.00	2	9.61	9.61	-2	14,902	-0.01%
2020/09/25	1	9.50	0	0.00	9.75	1	14,620	0.01%
2020/09/24	4	9.11	0	0.00	9.01	4	14,303	0.03%
2020/09/23	2	9.67	0	0.00	9.44	2	14,123	0.01%
2020/09/16	1	9.81	0	0.00	9.81	1	13,283	0.01%
2020/09/14	2	10.08	0	0.00	10.10	2	12,854	0.02%
2020/09/11	8	10.58	10	10.70	10.20	-2	12,460	-0.02%
2020/09/09	7	11.18	0	0.00	11.30	7	11,470	0.06%
2020/09/08	6	11.45	0	0.00	11.25	6	11,174	0.05%
2020/09/07	16	11.83	1	12.15	11.95	15	10,524	0.14%
2020/09/04	0	0.00	22	10.83	11.50	-22	9,850	-0.22%
2020/09/02	0	0.00	10	10.70	11.00	-10	8,900	-0.11%
2020/09/01	31	10.70	0	0.00	10.60	31	8,377	0.37%
2020/08/31	1	9.68	1	9.75	10.10	0	7,563	0.00%
2020/08/28	0	0.00	30	9.21	9.21	-30	7,152	-0.42%
2020/08/27	32	9.64	0	0.00	9.36	32	6,942	0.46%
2020/08/26	0	0.00	13	9.61	9.61	-13	6,374	-0.20%
2020/08/25	0	0.00	7	8.62	8.74	-7	5,435	-0.13%
2020/08/24	4	7.83	0	0.00	7.95	4	5,058	0.08%
2020/08/21	10	7.87	0	0.00	7.84	10	4,964	0.20%
2020/08/20	1	8.02	5	8.31	7.67	-4	4,796	-0.08%
2020/08/19	6	8.22	27	8.61	8.24	-21	4,517	-0.46%
2020/08/18	1	8.30	5	8.46	8.43	-4	4,353	-0.09%
2020/08/17	0	0.00	5	8.50	8.62	-5	4,208	-0.12%
2020/08/14	5	8.41	1	8.52	8.59	4	3,969	0.10%
2020/08/13	0	0.00	4	7.94	7.89	-4	3,491	-0.11%
2020/08/12	1	7.29	1	7.71	7.69	0	3,270	0.00%
2020/08/11	0	0.00	6	7.77	7.81	-6	2,909	-0.21%
2020/08/10	3	6.81	1	6.83	7.10	2	2,437	0.08%
2020/07/28	3	6.10	0	0.00	6.06	3	2,287	0.13%
2020/07/21	2	6.35	0	0.00	6.34	2	2,904	0.07%
2020/07/13	2	6.41	0	0.00	6.40	2	3,002	0.07%
2020/07/10	1	6.38	0	0.00	6.40	1	3,122	0.03%
2020/07/09	0	0.00	12	6.62	6.57	-12	3,114	-0.39%
2020/07/07	0	0.00	3	6.53	6.53	-3	3,110	-0.10%
2020/07/02	2	6.44	0	0.00	6.45	2	3,143	0.06%
2020/06/11	2	6.68	0	0.00	6.54	2	3,348	0.06%
2020/06/08	1	6.81	0	0.00	6.85	1	3,438	0.03%
2020/06/04	0	0.00	1	6.66	6.65	-1	3,340	-0.03%
2020/05/04	1	6.58	0	0.00	6.57	1	3,036	0.03%
2020/04/30	0	0.00	3	6.78	6.77	-3	2,983	-0.10%
2020/04/29	3	6.57	1	6.60	6.79	2	2,847	0.07%
2020/04/27	0	0.00	1	5.62	5.69	-1	2,507	-0.04%
2020/04/09	0	0.00	4	5.45	5.45	-4	2,081	-0.19%
2020/03/17	0	0.00	15	4.99	4.95	-15	1,673	-0.90%
2020/03/16	0	0.00	1	5.45	5.20	-1	1,616	-0.06%
2020/03/13	1	5.59	0	0.00	5.68	1	1,559	0.06%
2020/02/19	21	7.20	0	0.00	7.21	21	1,463	1.43%
2020/02/18	0	0.00	1	6.90	6.99	-1	1,442	-0.07%
2020/01/30	3	6.81	0	0.00	6.67	3	1,298	0.23%
2020/01/20	4	7.19	0	0.00	7.18	4	1,228	0.33%
2020/01/08	2	7.25	0	0.00	7.20	2	1,231	0.16%
2019/12/03	0	0.00	1	7.49	7.50	-1	1,315	-0.08%
2019/11/22	0	0.00	0.7	7.00	7.05	-0.7	1,190	-0.06%
2019/11/20	1	6.97	0	0.00	7.03	1	1,195	0.08%
2019/11/15	6	7.20	0	0.00	7.22	6	1,151	0.52%
2019/11/11	2	7.50	0	0.00	7.51	2	1,196	0.17%
2019/10/31	0	0.00	9	7.66	7.58	-9	1,292	-0.70%
2019/10/30	0	0.00	10	7.64	7.60	-10	1,300	-0.77%
2019/10/21	0	0.00	1	7.70	7.68	-1	1,525	-0.07%
2019/10/08	1	7.63	0	0.00	7.55	1	2,078	0.05%
2019/10/03	1	7.66	0	0.00	7.65	1	2,144	0.05%
2019/09/12	3	7.97	0	0.00	8.02	3	2,368	0.13%
2019/08/21	0	0.00	10	8.04	8.00	-10	2,453	-0.41%
2019/08/19	10	7.96	0	0.00	8.04	10	2,408	0.42%
2019/07/29	0	0.00	1	8.89	8.88	-1	2,376	-0.04%
2019/07/23	0	0.00	2	8.99	8.98	-2	2,286	-0.09%
2019/07/22	2	9.17	0	0.00	9.16	2	2,207	0.09%
2019/07/04	1	8.48	0	0.00	8.54	1	1,629	0.06%
2019/04/23	10	8.86	0	0.00	8.90	10	1,724	0.58%
2019/03/11	0	0.00	3	8.94	8.97	-3	2,084	-0.14%
2019/02/26	0	0.00	0.3	9.13	9.19	-0.3	2,388	-0.01%
2019/02/13	0	0.00	43	8.83	8.83	-43	2,304	-1.87%
2018/11/08	1	8.46	0	0.00	8.47	1	2,506	0.04%
2018/09/26	0	0.00	10	8.64	8.65	-10	2,083	-0.48%
2018/09/03	10	8.76	0	0.00	8.76	10	2,846	0.35%
2018/06/28	0	0.00	28	8.80	8.80	-28	4,563	-0.61%
2018/05/17	3	9.35	0	0.00	9.29	3	4,805	0.06%
2018/05/10	1	10.45	4	10.40	10.35	-3	4,924	-0.06%
2018/04/30	5	10.15	0	0.00	10.30	5	5,019	0.10%
2018/02/27	0.5	10.40	0	0.00	10.40	0.5	8,617	0.01%
2018/01/29	0.3	11.60	0	0.00	11.70	0.3	8,041	0.00%
2018/01/25	0.2	11.70	0	0.00	11.70	0.2	8,245	0.00%
2018/01/23	0.5	11.60	0	0.00	11.60	0.5	8,132	0.01%
2018/01/22	0.2	11.75	0	0.00	11.75	0.2	8,333	0.00%
2018/01/04	0	0.00	1	12.10	12.15	-1	8,213	-0.01%
2018/01/03	0	0.00	3	12.45	12.15	-3	8,162	-0.04%
2018/01/02	11	11.91	0	0.00	12.40	11	8,047	0.14%