陽明 (2609)-凱基-鳳山券商分點個股進出

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
76.5
漲跌
▲2.3
漲幅
+3.10%
成交量
71,727張
產業
上市航運類股
3496人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

陽明 (2609)籌碼相關－凱基-鳳山券商分點個股進出

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

凱基-鳳山券商分點個股進出
凱基-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/24	50.4	74.63	99	74.57	74.20	-48.6	105,780	-0.05%
2024/06/21	151	77.42	127.2	78.52	75.90	23.8	105,449	0.02%	大買/大賣/
2024/06/20	36	76.21	11	76.59	76.70	25	103,009	0.02%
2024/06/19	23.1	75.92	44.1	76.01	75.00	-21	102,277	-0.02%
2024/06/18	14.6	73.97	33	74.12	74.10	-18.5	100,961	-0.02%
2024/06/17	50.1	74.11	26	73.88	73.70	24.1	100,571	0.02%
2024/06/14	358.3	74.71	367.3	74.71	75.40	-9.1	99,141	-0.01%	大買/大賣/
2024/06/13	91.7	72.87	164.5	73.66	72.40	-72.8	97,069	-0.07%	大賣/
2024/06/12	207.2	70.84	220.6	70.77	70.90	-13.4	95,585	-0.01%	大買/大賣/
2024/06/11	485.8	77.44	278	76.43	74.70	207.8	92,009	0.23%	大買/大賣/鉅額交易
2024/06/07	167.4	83.25	146.9	83.41	82.90	20.5	87,019	0.02%	大買/大賣/
2024/06/06	114.5	82.87	144.2	82.82	83.70	-29.8	83,616	-0.04%	大買/大賣/
2024/06/05	100.5	80.56	163.5	80.48	80.40	-63	78,688	-0.08%	大賣/
2024/06/04	24.2	74.77	12.5	75.62	75.70	11.7	75,295	0.02%
2024/06/03	63.5	73.93	59.2	75.08	75.90	4.3	74,088	0.01%
2024/05/31	167.6	77.10	96.1	73.43	71.50	71.5	71,518	0.10%	大買/
2024/05/30	17.1	75.99	6.5	77.88	78.30	10.6	66,738	0.02%
2024/05/29	38.7	78.81	37.3	80.18	77.20	1.4	66,931	0.00%
2024/05/28	33.9	79.88	30.9	79.75	79.50	3	66,688	0.00%
2024/05/27	93.9	76.31	47.9	76.30	78.30	46	66,564	0.07%
2024/05/24	3	73.67	27	73.05	73.50	-24	66,061	-0.04%
2024/05/23	2	71.80	2	71.35	71.30	0	65,927	0.00%
2024/05/22	10	72.03	19	71.90	72.00	-9	66,285	-0.01%
2024/05/21	25.7	70.61	14	70.87	71.40	11.7	67,030	0.02%
2024/05/20	22.1	71.62	3.2	71.66	72.50	18.9	67,811	0.03%
2024/05/17	24.3	71.61	16	70.89	71.00	8.3	67,821	0.01%
2024/05/16	344.1	73.28	397.6	73.29	74.10	-53.5	67,308	-0.08%	大買/大賣/
2024/05/15	142.1	70.78	174	70.72	71.40	-31.9	62,532	-0.05%	大買/大賣/
2024/05/14	438.1	70.88	488.1	70.98	71.30	-50	59,266	-0.08%	大買/大賣/
2024/05/13	135.1	66.15	121.2	66.15	66.60	13.9	51,583	0.03%	大買/大賣/
2024/05/10	93	58.06	174	59.53	60.60	-81	47,517	-0.17%	大賣/
2024/05/09	53	54.63	175.7	54.75	55.10	-122.7	41,522	-0.30%	大賣/鉅額交易
2024/05/08	21	52.86	45	52.88	52.20	-24	38,724	-0.06%
2024/05/07	13	52.08	37.2	52.25	52.50	-24.2	37,648	-0.06%
2024/05/06	7	50.11	25.9	50.13	50.60	-18.9	36,577	-0.05%
2024/05/03	19.6	50.59	13	51.24	50.40	6.6	36,422	0.02%
2024/05/02	68.3	51.87	32	52.16	51.30	36.3	35,869	0.10%
2024/04/30	29.7	51.88	205	52.18	52.20	-175.3	34,907	-0.50%	大賣/鉅額交易
2024/04/29	104.2	53.65	67.7	54.11	52.90	36.5	34,260	0.11%	大買/
2024/04/26	13	50.09	109.1	50.41	51.80	-96.1	31,859	-0.30%	大賣/
2024/04/25	3	46.55	7	46.82	47.10	-4	28,881	-0.01%
2024/04/24	6	46.30	22.1	46.64	46.70	-16.1	29,490	-0.05%
2024/04/23	4	45.58	2	45.75	45.85	2	30,084	0.01%
2024/04/22	20	46.80	70	46.85	45.60	-50	31,047	-0.16%
2024/04/19	2.2	45.36	21	45.35	45.15	-18.8	31,099	-0.06%
2024/04/18	4	43.74	3	43.98	43.80	1	31,794	0.00%
2024/04/17	2.2	43.85	1	44.05	43.95	1.2	32,544	0.00%
2024/04/16	15.6	43.91	21	44.32	43.80	-5.4	35,643	-0.02%
2024/04/15	53.1	45.47	34	45.16	45.20	19.1	38,172	0.05%
2024/04/12	1	44.90	7	45.14	45.20	-6	39,648	-0.02%
2024/04/11	3.1	45.02	14.3	45.08	45.00	-11.1	42,860	-0.03%
2024/04/10	10	44.61	13	44.82	44.40	-3	47,471	-0.01%
2024/04/09	10.3	45.33	19.4	45.34	44.95	-9.1	49,252	-0.02%
2024/04/08	20.5	43.83	13	44.67	45.10	7.5	51,653	0.01%
2024/04/03	10	43.86	1	43.80	43.80	9	51,965	0.02%
2024/04/02	1	44.10	0.5	44.20	44.45	0.5	52,810	0.00%
2024/04/01	4	44.38	9	44.33	44.30	-5	54,419	-0.01%
2024/03/29	4	44.35	2	44.40	44.40	2	57,040	0.00%
2024/03/28	10.2	44.19	3.2	44.29	44.10	7	61,145	0.01%
2024/03/27	62	44.20	86	44.26	44.15	-24	66,969	-0.04%
2024/03/26	75	44.80	14	44.67	44.15	61	72,282	0.08%
2024/03/25	9	45.42	8	45.69	45.60	1	74,413	0.00%
2024/03/22	8	45.24	0	0.00	45.15	8	78,776	0.01%
2024/03/21	24	45.79	16	46.08	45.45	8	82,392	0.01%
2024/03/20	16.1	45.35	12	45.39	44.95	4.1	82,759	0.00%
2024/03/19	4.3	45.43	63	45.75	45.30	-58.7	82,606	-0.07%
2024/03/18	93.9	45.08	4	45.15	45.15	89.9	82,626	0.11%
2024/03/15	63.6	46.29	21.1	46.46	46.50	42.5	82,622	0.05%
2024/03/14	17	47.76	32.1	47.89	47.75	-15.1	81,884	-0.02%
2024/03/13	5.1	48.98	12	48.82	48.70	-6.9	81,628	-0.01%
2024/03/12	14	48.84	65	48.78	48.95	-51	81,399	-0.06%
2024/03/11	39.1	48.59	102	48.70	48.60	-62.9	81,293	-0.08%	大賣/
2024/03/08	39	48.11	12.2	48.42	47.55	26.8	81,533	0.03%
2024/03/07	132.2	48.17	79	48.25	48.00	53.2	81,653	0.07%	大買/
2024/03/06	64	48.11	40	48.44	48.00	24	81,835	0.03%
2024/03/05	100	49.04	111	48.90	48.60	-11	81,797	-0.01%	大賣/
2024/03/04	175	48.71	111	49.12	48.90	64	81,501	0.08%	大買/大賣/
2024/03/01	19.1	49.18	4.8	49.08	49.15	14.3	81,079	0.02%
2024/02/29	3	49.39	7	49.69	49.85	-4	80,766	0.00%
2024/02/27	10	48.79	6	49.14	48.55	4	80,194	0.00%
2024/02/26	26.3	48.73	1	48.70	48.70	25.3	79,816	0.03%
2024/02/23	14.2	49.58	56.1	49.08	49.10	-41.9	79,548	-0.05%
2024/02/22	6	49.76	46	49.73	49.95	-40	79,046	-0.05%
2024/02/21	146.6	49.07	129.4	48.51	48.35	17.2	77,991	0.02%	大買/大賣/
2024/02/20	19.1	48.31	8	48.22	48.15	11.1	76,991	0.01%
2024/02/19	7	46.79	7	46.84	46.90	0	76,623	0.00%
2024/02/16	16.2	47.04	2.2	47.21	46.90	13.9	76,622	0.02%
2024/02/15	133	46.00	139.6	46.33	46.65	-6.6	76,927	-0.01%	大買/大賣/
2024/02/05	26	47.48	31.5	47.61	47.30	-5.5	76,416	-0.01%
2024/02/02	63	47.89	19	47.85	47.75	44	76,221	0.06%
2024/02/01	209	48.78	263	49.06	49.15	-54	75,807	-0.07%	大買/大賣/
2024/01/31	48	48.06	42	47.90	47.85	6	75,447	0.01%
2024/01/30	212	48.69	207	48.50	48.50	5	75,144	0.01%	大買/大賣/
2024/01/29	8	48.76	4	48.90	48.80	4	75,025	0.01%
2024/01/26	74.2	48.92	56	48.91	48.90	18.2	74,848	0.02%
2024/01/25	21.2	49.29	0	0.00	49.25	21.2	74,575	0.03%
2024/01/24	29	49.91	88	50.36	49.80	-59	74,259	-0.08%
2024/01/23	44.1	49.99	34	50.07	49.45	10.1	73,968	0.01%
2024/01/22	69	49.21	38	49.59	49.80	31	73,435	0.04%
2024/01/19	23	50.60	17	50.74	50.90	6	72,698	0.01%
2024/01/18	13	50.35	39	50.69	51.30	-26	72,119	-0.04%
2024/01/17	81.1	49.94	31.1	51.12	49.75	50	71,254	0.07%
2024/01/16	118	51.29	21	51.73	51.10	97	70,167	0.14%	大買/
2024/01/15	16	52.46	41.1	52.55	52.20	-25.1	69,052	-0.04%
2024/01/12	28	51.01	126.1	51.31	51.80	-98.1	68,101	-0.14%	大賣/
2024/01/11	47	49.52	55	49.38	49.30	-8	66,573	-0.01%
2024/01/10	244.5	49.38	144	49.75	48.80	100.5	65,947	0.15%	大買/大賣/
2024/01/09	189.1	51.79	140	52.02	51.70	49.1	62,747	0.08%	大買/大賣/
2024/01/08	95	57.23	94	57.40	56.50	1	59,929	0.00%
2024/01/05	204	57.86	236.6	58.14	58.00	-32.6	58,241	-0.06%	大買/大賣/
2024/01/04	264.5	56.64	277.8	57.18	57.30	-13.4	54,924	-0.02%	大買/大賣/
2024/01/03	222	53.95	243.1	54.47	54.00	-21.1	50,539	-0.04%	大買/大賣/
2024/01/02	208.3	54.12	209.1	53.85	53.00	-0.8	48,572	0.00%	大買/大賣/
2023/12/29	100.4	51.71	58	51.57	51.30	42.4	46,003	0.09%
2023/12/28	67.2	52.16	108	51.78	51.90	-40.8	45,551	-0.09%	大賣/
2023/12/27	84	53.36	151.5	53.58	52.60	-67.5	44,588	-0.15%	大賣/
2023/12/26	343.1	52.34	342.5	52.57	52.00	0.6	43,061	0.00%	大買/大賣/
2023/12/25	345.8	52.70	243.1	52.87	51.80	102.7	40,417	0.25%	大買/大賣/鉅額交易
2023/12/22	257.1	57.49	314	57.08	57.50	-56.8	36,363	-0.16%	大買/大賣/
2023/12/21	104.2	53.19	643.3	52.99	55.40	-539.2	30,431	-1.77%	大買/大賣/鉅額交易
2023/12/20	51.1	49.71	114.1	49.64	50.40	-63	25,050	-0.25%	大賣/
2023/12/19	112.3	48.98	81.2	49.45	49.30	31.1	22,532	0.14%	大買/
2023/12/18	143.6	46.58	360.9	47.40	47.85	-217.2	18,279	-1.19%	大買/大賣/鉅額交易
2023/12/15	47	43.96	186.1	44.27	44.25	-139.1	14,910	-0.93%	大賣/鉅額交易
2023/12/14	4	43.04	5	43.00	42.75	-1	14,410	-0.01%
2023/12/13	6	43.37	1	43.20	43.20	5	14,666	0.03%
2023/12/12	20	44.47	36	44.77	44.00	-16	16,436	-0.10%
2023/12/11	2	44.33	24	44.67	44.00	-22	16,360	-0.13%
2023/12/08	11	43.71	37.2	43.99	44.00	-26.2	16,264	-0.16%
2023/12/07	23.4	44.06	16.7	43.82	43.70	6.7	16,227	0.04%
2023/12/06	3	44.32	9	44.52	44.65	-6	16,207	-0.04%
2023/12/05	21	44.86	24	44.92	44.85	-3	16,069	-0.02%
2023/12/04	44.9	44.62	33.3	44.83	45.15	11.6	15,536	0.07%
2023/12/01	3	42.73	41	42.77	43.30	-38	14,717	-0.26%
2023/11/30	13	42.17	3	42.15	42.00	10	14,382	0.07%
2023/11/29	8.2	42.56	10.6	42.33	42.55	-2.4	14,303	-0.02%
2023/11/28	9	42.33	25	42.54	42.65	-16	14,280	-0.11%
2023/11/27	0	41.80	1	42.00	42.00	-1	14,187	-0.01%
2023/11/24	3	41.65	6	41.60	41.75	-3	14,230	-0.02%
2023/11/22	3.5	41.58	1	41.95	41.55	2.5	14,285	0.02%
2023/11/21	1	41.85	4	41.90	41.90	-3	14,315	-0.02%
2023/11/20	7	41.91	1	41.75	42.00	6	14,564	0.04%
2023/11/17	5.1	41.98	0	0.00	41.80	5.1	14,695	0.03%
2023/11/16	2.2	42.02	0	0.00	42.15	2.2	14,689	0.01%
2023/11/15	13.1	41.54	8	41.98	42.10	5.1	14,752	0.03%
2023/11/14	17.4	41.94	22	42.75	41.50	-4.6	15,292	-0.03%
2023/11/13	16	41.71	5	41.99	41.45	11	15,000	0.07%
2023/11/10	5	41.40	0	0.00	41.30	5	15,307	0.03%
2023/11/09	6	41.94	1	42.05	41.85	5	15,399	0.03%
2023/11/08	8	42.05	1	42.10	41.90	7	15,698	0.04%
2023/11/07	3	42.20	3	42.20	42.25	0	15,767	0.00%
2023/11/06	3	41.95	23	42.07	42.30	-20	15,975	-0.13%
2023/11/03	0	0.00	9	43.21	43.25	-9	15,983	-0.06%
2023/11/02	0	0.00	1	42.60	42.65	-1	16,076	-0.01%
2023/11/01	2.1	42.08	1	42.10	42.10	1.1	16,408	0.01%
2023/10/31	8	42.35	8	42.85	42.10	0	16,745	0.00%
2023/10/30	1	43.15	19	42.98	43.25	-18	16,865	-0.11%
2023/10/27	0.1	42.73	5	42.80	43.00	-4.9	16,907	-0.03%
2023/10/26	2	42.03	5	42.33	42.45	-3	17,389	-0.02%
2023/10/25	1	42.25	2	42.40	42.30	-1	17,925	-0.01%
2023/10/24	1.3	42.02	32	42.10	42.20	-30.7	18,272	-0.17%
2023/10/23	1	42.25	22	42.21	41.95	-21	18,667	-0.11%
2023/10/20	1.2	41.78	6	42.33	42.35	-4.8	18,868	-0.03%
2023/10/19	5.5	42.50	7	42.86	42.70	-1.5	19,136	-0.01%
2023/10/18	4	42.06	11	42.08	42.30	-7	19,637	-0.04%
2023/10/17	2	42.45	1.3	42.28	42.25	0.8	20,006	0.00%
2023/10/16	4.5	41.98	1	42.10	42.40	3.5	20,676	0.02%
2023/10/13	5	42.55	0	0.00	42.55	5	21,410	0.02%
2023/10/12	5.1	42.70	2	42.95	43.10	3.1	21,726	0.01%
2023/10/11	18.1	43.45	15	42.78	42.55	3.1	22,300	0.01%
2023/10/06	7.1	45.17	1.3	45.25	45.00	5.8	23,265	0.03%
2023/10/05	2	45.25	13	45.41	44.90	-11	24,382	-0.05%
2023/10/04	5.4	43.76	13.6	44.14	44.55	-8.2	24,984	-0.03%
2023/10/03	3	44.35	33	44.13	44.10	-30	25,836	-0.12%
2023/10/02	13	44.52	3	44.77	44.45	10	26,366	0.04%
2023/09/28	17.2	45.68	2	45.73	45.45	15.2	27,236	0.06%
2023/09/27	7	46.21	7	46.34	45.90	0	30,489	0.00%
2023/09/26	1	45.60	6	46.06	45.95	-5	33,006	-0.02%
2023/09/25	4	45.55	6	45.73	45.95	-2	37,459	-0.01%
2023/09/22	9	45.72	9	45.82	45.80	0	39,241	0.00%
2023/09/21	8	45.79	10	45.56	45.60	-2	39,654	-0.01%
2023/09/20	12	46.68	10	46.64	46.30	2	39,877	0.01%
2023/09/19	16	45.42	5.3	45.78	45.85	10.7	39,695	0.03%
2023/09/18	8.5	45.54	6	45.73	45.50	2.5	39,773	0.01%
2023/09/15	59	46.11	78	46.40	46.45	-19	39,977	-0.05%
2023/09/14	10	44.48	13	44.35	44.60	-3	38,125	-0.01%
2023/09/13	6	43.20	1	43.05	43.30	5	38,034	0.01%
2023/09/12	4	42.89	2	43.00	43.10	2	38,359	0.01%
2023/09/11	2	42.55	5	42.64	42.50	-3	38,623	-0.01%
2023/09/08	0	0.00	1	42.90	42.65	-1	38,922	0.00%
2023/09/07	4	42.60	0	0.00	42.50	4	39,057	0.01%
2023/09/06	5	42.97	3	42.73	42.60	2	39,193	0.01%
2023/09/05	4.1	43.03	11	43.18	43.30	-6.9	39,357	-0.02%
2023/09/04	6	42.93	3	42.87	42.90	3	39,782	0.01%
2023/09/01	0	42.50	0	0.00	42.10	0	39,716	0.00%
2023/08/31	0	0.00	1	42.70	42.25	-1	39,828	0.00%
2023/08/30	4.1	42.43	3	42.52	42.25	1.1	39,936	0.00%
2023/08/29	1	42.40	0	0.00	42.50	1	40,016	0.00%
2023/08/28	7	41.80	6	42.00	42.00	1	40,157	0.00%
2023/08/25	5.2	42.15	10	42.18	42.05	-4.8	40,320	-0.01%
2023/08/24	25.2	42.23	14.1	42.62	41.95	11.1	40,373	0.03%
2023/08/23	4	43.63	6.4	43.25	42.95	-2.4	40,250	-0.01%
2023/08/22	1	43.40	2	43.30	43.30	-1	40,211	0.00%
2023/08/21	1.3	43.11	0.1	43.20	43.10	1.2	40,225	0.00%
2023/08/18	17.5	44.62	21	44.44	43.90	-3.5	40,110	-0.01%
2023/08/17	1.2	42.61	0	0.00	42.55	1.2	39,468	0.00%
2023/08/16	16.3	42.30	14	42.23	42.05	2.3	39,345	0.01%
2023/08/15	7.2	43.65	5	43.65	43.60	2.2	39,023	0.01%
2023/08/14	15.4	44.15	1	44.00	44.05	14.4	38,934	0.04%
2023/08/11	1.2	45.70	1	45.25	45.30	0.2	38,727	0.00%
2023/08/10	23.4	45.58	4	45.46	45.50	19.4	38,714	0.05%
2023/08/09	2	46.45	3	46.00	46.00	-1	38,759	0.00%
2023/08/08	3	46.40	5.1	46.43	46.40	-2.1	38,698	-0.01%
2023/08/07	6.3	45.74	0	0.00	46.40	6.3	38,780	0.02%
2023/08/04	3.1	46.91	21	47.01	47.15	-17.9	38,682	-0.05%
2023/08/02	8	46.41	4	46.61	46.45	4	38,518	0.01%
2023/08/01	1	46.90	2.1	47.01	46.80	-1.1	38,578	0.00%
2023/07/31	14	47.25	5	47.59	46.50	9	38,652	0.02%
2023/07/28	64	47.77	74	47.93	47.75	-10	38,349	-0.03%
2023/07/27	11	46.90	7.1	47.08	46.90	3.9	38,170	0.01%
2023/07/26	12	46.60	7	46.67	46.90	5	38,213	0.01%
2023/07/25	55.1	45.84	57	45.61	45.60	-1.9	38,023	0.00%
2023/07/24	111.1	46.02	102	45.75	45.75	9.1	38,172	0.02%	大買/大賣/
2023/07/21	32	47.63	8	47.49	47.35	24	38,225	0.06%
2023/07/20	13	47.86	34.1	47.74	48.40	-21.1	37,923	-0.06%
2023/07/19	15	46.98	40	46.97	46.80	-25	37,424	-0.07%
2023/07/18	18	46.54	19.1	46.40	46.30	-1	37,107	0.00%
2023/07/17	62.6	44.90	58	45.07	45.05	4.6	36,551	0.01%
2023/07/14	113.6	45.02	120	44.67	44.60	-6.4	36,353	-0.02%	大買/大賣/
2023/07/13	48.4	44.58	20.6	44.96	44.00	27.8	36,109	0.08%
2023/07/12	73.2	46.74	41.3	47.24	46.25	31.9	35,144	0.09%
2023/07/11	20.2	48.51	4	48.79	48.40	16.1	34,359	0.05%
2023/07/10	27.4	49.46	46	49.16	48.85	-18.6	33,858	-0.05%
2023/07/07	30.1	51.02	8.2	50.73	50.60	21.9	33,170	0.07%
2023/07/06	114.2	51.15	110	51.32	51.00	4.2	32,733	0.01%	大買/大賣/
2023/07/05	371.6	52.05	336.5	52.14	51.70	35.1	32,089	0.11%	大買/大賣/
2023/07/04	212.5	54.11	114.6	54.16	54.20	98	29,285	0.33%	大買/大賣/
2023/07/03	409.7	67.25	404.7	68.14	69.30	5.1	26,890	0.02%	大買/大賣/
2023/06/30	211.2	61.67	212.1	62.72	63.00	-0.9	22,631	0.00%	大買/大賣/
2023/06/29	46	60.09	22	60.12	60.10	24	20,969	0.11%
2023/06/28	56	60.58	20	60.53	60.70	36	20,607	0.17%
2023/06/27	3	61.27	62	61.21	61.10	-59	20,361	-0.29%
2023/06/26	7	61.49	0	0.00	61.10	7	20,295	0.03%
2023/06/21	25.4	61.91	12	61.55	61.50	13.4	20,189	0.07%
2023/06/20	10	63.39	2	63.30	63.20	8	19,866	0.04%
2023/06/19	11.3	63.93	3	64.37	63.50	8.3	19,802	0.04%
2023/06/16	53	64.79	64.1	64.74	64.80	-11.1	19,725	-0.06%
2023/06/15	14	64.29	23.7	64.09	64.10	-9.6	19,599	-0.05%
2023/06/14	14.6	64.14	15.1	64.19	64.30	-0.6	19,652	0.00%
2023/06/13	7.1	63.05	71	63.15	63.20	-63.9	20,100	-0.32%
2023/06/12	3	62.43	162	62.58	63.00	-159	21,149	-0.75%	大賣/鉅額交易
2023/06/09	9	62.63	8	62.78	62.90	1	22,330	0.00%
2023/06/08	14	62.77	31	62.33	62.60	-17	23,461	-0.07%
2023/06/07	6	61.63	6	61.65	61.70	0	26,858	0.00%
2023/06/06	0	0.00	4	61.23	61.70	-4	27,226	-0.01%
2023/06/05	14	61.04	12	61.00	60.90	2	27,587	0.01%
2023/06/02	10	61.64	17	61.76	61.50	-7	27,811	-0.03%
2023/06/01	7	60.63	21	61.10	61.40	-14	28,459	-0.05%
2023/05/31	7	61.14	6	61.47	60.80	1	29,434	0.00%
2023/05/30	7	61.56	0	0.00	61.30	7	29,898	0.02%
2023/05/29	37.1	61.81	130	62.09	62.00	-92.9	30,085	-0.31%	大賣/
2023/05/26	57	61.55	100	61.33	61.30	-43	30,598	-0.14%
2023/05/25	11.5	61.25	5	61.30	61.10	6.5	31,159	0.02%
2023/05/24	2	61.80	6	61.97	61.90	-4	31,696	-0.01%
2023/05/23	6.1	61.78	0	0.00	61.70	6.1	32,291	0.02%
2023/05/22	9.1	61.87	7	62.07	62.10	2.1	32,291	0.01%
2023/05/19	10	61.31	7	61.37	61.30	3	32,218	0.01%
2023/05/18	21	61.21	25	61.17	61.30	-4	32,251	-0.01%
2023/05/17	7.1	61.34	2	61.35	61.20	5.1	32,327	0.02%
2023/05/16	28.2	61.13	7	61.19	60.90	21.2	32,444	0.07%
2023/05/15	6.1	60.13	7	60.59	61.20	-0.9	32,668	0.00%
2023/05/12	9	60.43	2	60.50	60.20	7	32,769	0.02%
2023/05/11	9.1	60.50	7	60.20	60.10	2.1	32,791	0.01%
2023/05/10	12	60.80	21	60.78	61.60	-9	32,647	-0.03%
2023/05/09	14	60.47	12.1	60.34	60.30	1.9	32,509	0.01%
2023/05/08	25.2	60.87	31.3	60.53	60.50	-6.1	32,727	-0.02%
2023/05/05	7	61.09	2	61.20	61.20	5	33,125	0.02%
2023/05/04	12.4	60.82	4	60.68	60.80	8.4	33,362	0.03%
2023/05/03	31	60.91	3	61.07	60.70	28	33,379	0.08%
2023/05/02	35	61.73	5	61.76	61.90	30	33,340	0.09%
2023/04/28	7	62.89	2.3	63.18	63.10	4.7	33,450	0.01%
2023/04/27	20.2	61.82	3	61.73	61.70	17.2	33,449	0.05%
2023/04/26	17.1	62.76	4	62.65	62.40	13.1	33,449	0.04%
2023/04/25	12	64.12	5	63.98	63.70	7	33,282	0.02%
2023/04/24	8	64.90	0	0.00	64.70	8	33,348	0.02%
2023/04/21	18	65.27	11.2	66.16	64.90	6.8	33,497	0.02%
2023/04/20	38.2	66.73	27	66.77	66.40	11.2	33,407	0.03%
2023/04/19	5	65.94	68	66.44	66.00	-63	33,575	-0.19%
2023/04/18	21	66.97	80	66.46	66.40	-59	33,590	-0.18%
2023/04/17	44	67.96	28.3	67.65	67.70	15.7	33,504	0.05%
2023/04/14	23.2	66.59	45	66.86	66.80	-21.9	33,500	-0.07%
2023/04/13	23	66.36	24	66.28	66.30	-1	33,627	0.00%
2023/04/12	33	66.13	48	66.34	66.40	-15	33,872	-0.04%
2023/04/11	10	65.87	5	65.74	65.60	5	33,885	0.01%
2023/04/10	22.9	66.13	22.2	66.15	65.70	0.7	34,120	0.00%
2023/04/07	52.7	65.03	69.5	65.54	65.60	-16.8	34,136	-0.05%
2023/04/06	45	64.52	35	64.10	64.00	10	34,381	0.03%
2023/03/31	73.2	64.25	6	64.22	64.30	67.2	34,969	0.19%
2023/03/30	7.1	63.45	1	63.40	63.30	6.1	37,128	0.02%
2023/03/29	41	63.94	8	64.09	63.50	33	38,375	0.09%
2023/03/28	15.1	64.29	4	64.15	64.00	11.1	39,630	0.03%
2023/03/27	38.1	64.06	71	63.86	64.20	-32.9	41,065	-0.08%
2023/03/24	97	64.28	7	64.21	64.20	90	43,592	0.21%
2023/03/23	67	64.54	121	64.19	64.10	-54	43,772	-0.12%	大賣/
2023/03/22	14.4	65.33	15	65.49	65.30	-0.6	43,827	0.00%
2023/03/21	7.4	65.47	10	65.10	65.10	-2.6	44,274	-0.01%
2023/03/20	21	65.95	16	65.91	65.80	5	44,251	0.01%
2023/03/17	77	65.29	5	65.28	65.40	72	44,367	0.16%
2023/03/16	42.7	65.38	16	65.71	64.70	26.7	44,186	0.06%
2023/03/15	53.8	68.04	92.2	66.96	66.50	-38.4	43,768	-0.09%
2023/03/14	65.3	67.93	81.2	67.83	67.50	-15.9	43,133	-0.04%
2023/03/13	144.7	69.17	69	69.19	69.10	75.7	42,354	0.18%	大買/
2023/03/10	221.8	68.01	218	69.16	68.70	3.8	41,250	0.01%	大買/大賣/
2023/03/09	33.1	66.82	21	66.99	67.00	12.1	38,207	0.03%
2023/03/08	23.5	66.46	11.3	66.45	66.30	12.2	38,303	0.03%
2023/03/07	15.2	67.34	18.8	67.36	67.40	-3.6	38,327	-0.01%
2023/03/06	92.3	67.34	23.1	67.47	67.50	69.2	38,351	0.18%
2023/03/03	99.4	66.80	94	65.89	67.10	5.4	38,223	0.01%
2023/03/02	13	65.64	23.3	65.51	65.60	-10.3	37,646	-0.03%
2023/03/01	4.1	63.67	2	63.80	63.80	2.1	37,249	0.01%
2023/02/24	51.8	64.34	48.5	64.54	64.60	3.3	37,154	0.01%
2023/02/23	20.2	64.19	28	64.09	64.30	-7.8	36,786	-0.02%
2023/02/22	8.3	62.93	89.9	63.09	62.60	-81.6	36,541	-0.22%
2023/02/21	23.9	61.99	86	62.51	62.80	-62.2	36,156	-0.17%
2023/02/20	0	0.00	5	60.40	60.50	-5	36,047	-0.01%
2023/02/17	4.1	59.83	0	0.00	59.80	4.1	36,564	0.01%
2023/02/16	17	60.04	0	0.00	60.30	17	37,101	0.05%
2023/02/15	8.2	59.90	4.4	60.29	60.00	3.8	38,017	0.01%
2023/02/14	15.5	59.83	24	60.54	60.70	-8.5	38,376	-0.02%
2023/02/13	18.3	58.98	3	59.60	59.00	15.3	38,820	0.04%
2023/02/10	20.2	60.91	20.1	60.75	60.60	0.1	39,575	0.00%
2023/02/09	1.1	61.81	11	61.93	61.70	-9.9	39,863	-0.02%
2023/02/08	12	61.84	5	61.86	61.80	7	40,532	0.02%
2023/02/07	9	61.67	5	61.70	61.70	4	40,938	0.01%
2023/02/06	46.8	62.07	24	61.96	61.70	22.8	41,610	0.05%
2023/02/03	18	64.45	41	64.15	63.60	-23	41,807	-0.06%
2023/02/02	3.2	63.54	12	63.20	63.50	-8.8	41,682	-0.02%
2023/02/01	25.2	62.75	1	62.80	62.40	24.2	41,946	0.06%
2023/01/31	2	62.25	16	62.17	62.50	-14	42,304	-0.03%
2023/01/30	30.2	61.39	13.4	61.39	61.30	16.8	42,519	0.04%
2023/01/17	24.1	61.84	6	61.92	62.00	18.1	42,507	0.04%
2023/01/16	15	61.15	12	60.93	61.10	3	42,923	0.01%
2023/01/13	10.3	61.87	8	61.93	61.90	2.3	42,948	0.01%
2023/01/12	39.3	63.04	11	62.27	62.00	28.3	43,652	0.06%
2023/01/11	16	63.69	7	63.59	63.20	9	43,990	0.02%
2023/01/10	19	63.16	11	63.35	62.90	8	44,451	0.02%
2023/01/09	40	63.07	105	63.46	63.30	-65	45,826	-0.14%	大賣/
2023/01/06	75	63.66	48	63.61	63.60	27	46,392	0.06%
2023/01/05	10	64.28	3	64.10	63.70	7	46,811	0.01%
2023/01/04	30.1	64.34	14	63.86	63.50	16.1	47,306	0.03%
2023/01/03	101	65.47	31	65.08	64.60	70	47,512	0.15%	大買/
2022/12/30	3.5	65.56	27	65.83	65.50	-23.5	47,447	-0.05%
2022/12/29	31	64.02	42	64.41	64.80	-11	47,766	-0.02%
2022/12/28	12	64.28	25	64.64	63.90	-13	48,395	-0.03%
2022/12/27	28	65.93	69	65.77	65.10	-41	48,879	-0.08%
2022/12/26	81.2	65.94	104	66.91	65.00	-22.8	49,611	-0.05%	大賣/
2022/12/23	108	67.04	36	67.25	67.30	72	49,849	0.14%	大買/
2022/12/22	121.5	67.83	123	67.77	68.00	-1.5	49,962	0.00%	大買/大賣/
2022/12/21	19.2	65.45	37	65.72	65.70	-17.8	48,536	-0.04%
2022/12/20	19	64.84	50	64.68	63.90	-31	48,045	-0.06%
2022/12/19	145	65.76	125	65.14	64.30	20	48,056	0.04%	大買/大賣/
2022/12/16	107.9	65.85	115	64.49	65.30	-7	47,130	-0.01%	大買/大賣/
2022/12/15	9.2	63.03	44.3	62.86	62.80	-35.2	45,315	-0.08%
2022/12/14	63	62.11	3	62.00	62.00	60	46,068	0.13%
2022/12/13	4	63.33	13	63.41	63.20	-9	46,340	-0.02%
2022/12/12	66	62.27	47	61.84	61.80	19	46,966	0.04%
2022/12/09	4.1	61.68	45	62.52	62.80	-40.9	47,494	-0.09%
2022/12/08	13	60.65	13.1	60.93	61.00	-0.1	47,928	0.00%
2022/12/07	74	61.32	57.5	61.78	60.90	16.5	48,316	0.03%
2022/12/06	52.6	62.35	38.3	61.84	61.70	14.3	48,303	0.03%
2022/12/05	81.3	64.33	51.2	64.09	63.80	30.1	48,689	0.06%
2022/12/02	26.5	65.32	35	64.85	64.80	-8.5	49,137	-0.02%
2022/12/01	40.1	66.47	37	66.45	65.40	3.1	49,641	0.01%
2022/11/30	16	66.01	33	65.84	66.10	-17	49,206	-0.03%
2022/11/29	5	63.70	18.5	64.09	65.10	-13.5	49,503	-0.03%
2022/11/28	5.2	63.55	11	63.82	63.50	-5.8	50,617	-0.01%
2022/11/25	47	65.41	44	65.46	64.90	3	50,539	0.01%
2022/11/24	8	63.55	27	63.79	64.60	-19	50,633	-0.04%
2022/11/23	13	62.27	22.2	62.60	62.50	-9.2	50,427	-0.02%
2022/11/22	2	61.90	4	61.85	61.70	-2	50,768	0.00%
2022/11/21	9.5	62.04	3.1	61.84	61.40	6.4	50,760	0.01%
2022/11/18	17.2	63.59	18	63.26	63.00	-0.8	50,662	0.00%
2022/11/17	18	64.89	12	64.83	64.80	6	50,562	0.01%
2022/11/16	67	65.16	57	65.05	64.60	10	50,600	0.02%
2022/11/15	61.1	66.11	59	65.24	65.30	2.1	50,611	0.00%
2022/11/14	73	66.08	21.1	66.08	66.20	51.9	50,242	0.10%
2022/11/11	27.9	65.28	41	65.39	65.20	-13.1	49,814	-0.03%
2022/11/10	48	64.43	21.9	64.24	64.30	26.1	49,247	0.05%
2022/11/09	22	63.95	35.3	64.25	64.50	-13.3	49,377	-0.03%
2022/11/08	28.1	63.88	54.2	63.79	63.40	-26.1	49,893	-0.05%
2022/11/07	36.4	62.18	21	62.48	62.30	15.4	49,150	0.03%
2022/11/04	15.4	61.29	6	61.38	61.20	9.4	48,969	0.02%
2022/11/03	1	59.30	2	58.85	60.20	-1	48,969	0.00%
2022/11/02	41	60.73	16	60.65	59.80	25	49,333	0.05%
2022/11/01	12.5	59.80	0	0.00	59.10	12.5	49,288	0.03%
2022/10/31	24.3	60.13	5	60.46	60.20	19.3	49,669	0.04%
2022/10/28	18.2	61.76	28	61.94	60.60	-9.8	49,591	-0.02%
2022/10/27	3	62.03	3	62.53	63.20	0	49,294	0.00%
2022/10/26	20	61.18	56	60.18	61.90	-36	49,355	-0.07%
2022/10/25	10.1	61.96	39	61.73	61.50	-28.9	49,192	-0.06%
2022/10/24	9.5	63.39	16	63.01	62.10	-6.5	49,952	-0.01%
2022/10/21	61	62.10	64	61.60	61.00	-3	49,859	-0.01%
2022/10/20	72	61.20	70.1	59.54	61.80	1.9	49,937	0.00%
2022/10/19	4	63.35	9	63.26	63.00	-5	49,334	-0.01%
2022/10/18	10	61.90	19.1	61.72	61.90	-9.1	49,242	-0.02%
2022/10/17	47.2	58.42	48	58.79	60.00	-0.8	49,301	0.00%
2022/10/14	19	62.58	102.8	62.62	62.80	-83.8	48,372	-0.17%	大賣/
2022/10/13	39	60.58	26	60.20	59.30	13	48,140	0.03%
2022/10/12	7	62.07	3	62.50	61.60	4	48,515	0.01%
2022/10/11	9	63.93	77.3	63.96	63.70	-68.3	48,132	-0.14%
2022/10/07	14	65.16	16	65.19	65.10	-2	48,274	0.00%
2022/10/06	28	64.07	15.1	64.28	65.00	12.9	48,762	0.03%
2022/10/05	25	65.21	34.1	65.30	64.70	-9.1	48,742	-0.02%
2022/10/04	26	64.08	13	63.74	63.80	13	48,954	0.03%
2022/10/03	87	62.56	137.2	62.57	63.50	-50.2	48,972	-0.10%	大賣/
2022/09/30	12.1	59.77	41	60.23	61.50	-28.9	49,276	-0.06%
2022/09/29	87	61.45	84.8	60.23	59.90	2.2	49,257	0.00%
2022/09/28	23.3	61.52	26.2	60.94	60.30	-2.9	49,185	-0.01%
2022/09/27	33.5	62.91	40.1	63.30	63.80	-6.6	49,868	-0.01%
2022/09/26	33.7	63.77	22	63.53	61.60	11.7	50,080	0.02%
2022/09/23	10.3	67.62	19.3	68.05	67.40	-9	50,087	-0.02%
2022/09/22	22	67.35	49	66.88	66.50	-27	50,980	-0.05%
2022/09/21	30.1	68.15	53	68.51	68.90	-22.9	52,291	-0.04%
2022/09/20	8.1	69.31	29	69.01	68.50	-20.9	53,657	-0.04%
2022/09/19	47.4	69.82	24.3	69.53	68.00	23.1	54,545	0.04%
2022/09/16	16	71.53	11	72.15	73.50	5	55,737	0.01%
2022/09/15	65	72.81	42	73.20	72.60	23	57,078	0.04%
2022/09/14	17.4	69.92	18.6	70.01	71.80	-1.2	58,063	0.00%
2022/09/13	25	71.74	24	71.41	71.10	1	58,936	0.00%
2022/09/12	18.3	70.94	47	70.74	71.00	-28.7	60,447	-0.05%
2022/09/08	28.1	68.06	25.3	68.08	67.80	2.8	60,618	0.00%
2022/09/07	61.3	69.17	8	69.01	69.60	53.3	60,925	0.09%
2022/09/06	3.1	71.27	7	71.31	70.60	-3.9	60,618	-0.01%
2022/09/05	13	70.69	77.4	70.83	70.80	-64.3	60,842	-0.11%
2022/09/02	72.4	73.23	26	73.35	71.10	46.4	60,915	0.08%
2022/09/01	40.5	77.52	5	77.44	76.80	35.5	59,901	0.06%
2022/08/31	23.1	78.18	94	78.16	78.90	-70.9	60,664	-0.12%
2022/08/30	92	79.05	28.1	78.99	78.90	63.9	61,022	0.10%
2022/08/29	19.2	78.95	91	79.02	79.60	-71.8	60,912	-0.12%
2022/08/26	20	83.76	20	84.03	83.40	0	60,860	0.00%
2022/08/25	13	83.28	3	82.80	83.40	10	60,824	0.02%
2022/08/24	6.5	82.71	4	82.33	82.10	2.5	61,032	0.00%
2022/08/23	26.4	83.24	5	83.32	83.00	21.4	61,445	0.03%
2022/08/22	23.3	83.93	17.6	83.82	83.60	5.7	61,908	0.01%
2022/08/19	12.1	86.82	9	86.68	86.40	3.1	62,006	0.00%
2022/08/18	78	86.72	20	86.59	86.50	58	62,392	0.09%
2022/08/17	65.4	87.00	52	86.43	86.40	13.4	62,883	0.02%
2022/08/16	46.8	86.38	26	86.38	86.00	20.8	63,549	0.03%
2022/08/15	98.5	88.64	44.2	87.96	87.50	54.4	65,024	0.08%
2022/08/12	46.2	91.14	80	91.39	91.10	-33.8	64,330	-0.05%
2022/08/11	107	92.13	111	91.23	91.00	-4	64,799	-0.01%	大買/大賣/
2022/08/10	105	92.22	38	91.74	91.10	67	64,739	0.10%	大買/
2022/08/09	34	91.46	55	91.97	93.30	-21	64,922	-0.03%
2022/08/08	57.1	89.99	44	90.78	91.10	13.1	65,189	0.02%
2022/08/05	7	89.69	76.6	89.81	90.50	-69.6	64,822	-0.11%
2022/08/04	41.1	86.91	17	86.75	87.50	24.1	64,639	0.04%
2022/08/03	18	87.27	9	87.69	87.00	9	64,774	0.01%
2022/08/02	23	87.50	32	87.48	87.50	-9	65,237	-0.01%
2022/08/01	39.3	89.55	11.4	89.88	90.00	27.9	65,706	0.04%
2022/07/29	47.8	89.86	60.2	89.64	89.60	-12.4	66,156	-0.02%
2022/07/28	18	86.78	6.2	86.53	86.50	11.8	66,003	0.02%
2022/07/27	23.2	87.63	26.3	88.15	88.20	-3.1	66,676	0.00%
2022/07/26	8.1	86.70	14	86.80	86.70	-5.9	66,726	-0.01%
2022/07/25	36.3	87.31	4	86.73	86.90	32.3	67,735	0.05%
2022/07/22	24.5	89.00	30.3	89.40	89.50	-5.8	67,498	-0.01%
2022/07/21	17.1	88.18	22.2	88.16	88.30	-5.2	67,386	-0.01%
2022/07/20	14.2	87.84	12	86.95	86.60	2.2	67,091	0.00%
2022/07/19	65.1	87.79	79	87.51	87.80	-14	67,290	-0.02%
2022/07/18	21.4	86.50	23	86.09	85.60	-1.7	67,138	0.00%
2022/07/15	24.2	86.26	17.1	86.04	86.00	7.1	67,442	0.01%
2022/07/14	18.1	86.22	41.9	86.37	87.50	-23.9	67,226	-0.04%
2022/07/13	13	84.81	22	84.95	83.90	-9	66,766	-0.01%
2022/07/12	79.7	84.45	113	83.10	82.10	-33.4	66,490	-0.05%	大賣/
2022/07/11	18.1	87.51	22.6	87.75	88.20	-4.5	65,798	-0.01%
2022/07/08	64	86.10	92	86.16	86.50	-28	65,521	-0.04%
2022/07/07	60.7	80.97	60	82.32	83.20	0.7	64,780	0.00%
2022/07/06	29.1	81.29	21	81.38	80.30	8.1	64,637	0.01%
2022/07/05	76	82.17	60.1	80.04	82.10	15.9	64,396	0.02%
2022/07/04	57.5	78.00	30.1	78.19	78.20	27.4	63,460	0.04%
2022/07/01	56.3	80.75	86.1	80.52	77.80	-29.8	63,137	-0.05%
2022/06/30	67.3	82.72	91	83.06	82.30	-23.7	62,173	-0.04%
2022/06/29	57.6	87.16	66.1	86.25	85.50	-8.5	61,324	-0.01%
2022/06/28	68	88.33	75.2	89.43	91.70	-7.2	59,592	-0.01%
2022/06/27	35.1	86.01	106.3	85.86	86.10	-71.2	57,684	-0.12%	大賣/
2022/06/24	327.5	98.83	37.2	100.02	98.30	290.3	56,688	0.51%	大買/鉅額交易
2022/06/23	111	97.31	37.1	97.90	96.20	73.9	55,115	0.13%	大買/
2022/06/22	43.7	104.36	64.8	103.00	101.00	-21	54,660	-0.04%
2022/06/21	40.9	110.95	22.1	110.04	109.50	18.8	53,484	0.04%
2022/06/20	50.2	114.06	49	113.60	111.50	1.2	52,638	0.00%
2022/06/17	18.1	118.00	18	118.31	119.50	0.1	51,241	0.00%
2022/06/16	91.5	120.40	66.1	120.52	117.00	25.4	51,178	0.05%
2022/06/15	8.1	123.07	55	122.87	122.00	-46.9	51,700	-0.09%
2022/06/14	16.3	120.48	48	121.65	123.50	-31.7	54,011	-0.06%
2022/06/13	89.1	122.20	83	122.73	120.50	6.1	58,139	0.01%
2022/06/10	96	125.07	7	125.43	126.00	89	62,125	0.14%
2022/06/09	102.1	126.59	63.2	127.41	126.50	38.9	64,603	0.06%	大買/
2022/06/08	20	129.35	61	129.34	130.00	-41	64,840	-0.06%
2022/06/07	13	126.62	106	127.43	127.00	-93	65,936	-0.14%	大賣/
2022/06/06	42	127.79	43	126.85	126.50	-1	68,012	0.00%
2022/06/02	2	126.00	6	126.42	126.50	-4	70,608	-0.01%
2022/06/01	23.1	126.04	20	126.10	126.00	3.1	74,008	0.00%
2022/05/31	76	125.40	33	124.79	124.50	43	78,382	0.05%
2022/05/30	30	127.23	21	127.07	127.00	9	79,315	0.01%
2022/05/27	37	126.84	17.1	127.59	128.00	19.9	79,731	0.02%
2022/05/26	22.1	127.61	18	126.97	125.50	4.1	80,643	0.01%
2022/05/25	35	127.13	32.2	126.92	127.00	2.8	81,062	0.00%
2022/05/24	43	127.13	20	127.00	125.00	23	81,523	0.03%
2022/05/23	42.1	124.28	69.1	125.56	127.00	-27	81,311	-0.03%
2022/05/20	7.1	117.50	29	117.50	117.50	-22	80,820	-0.03%
2022/05/19	68.5	114.44	22	114.45	115.00	46.5	81,893	0.06%
2022/05/18	29.2	117.57	26	117.50	117.50	3.2	82,686	0.00%
2022/05/17	59.6	118.26	39	116.69	116.50	20.6	82,835	0.02%
2022/05/16	55.3	120.08	44	119.52	119.00	11.3	82,318	0.01%
2022/05/13	5	123.70	12	123.63	123.50	-7	81,633	-0.01%
2022/05/12	25.1	123.38	11.2	122.71	121.00	13.9	82,357	0.02%
2022/05/11	16.2	125.59	15	124.50	124.00	1.2	82,420	0.00%
2022/05/10	32.1	125.48	27	126.65	127.50	5.1	82,463	0.01%
2022/05/09	118.4	126.81	18	127.25	126.00	100.4	82,564	0.12%	大買/
2022/05/06	17	128.62	35	128.51	130.50	-18	83,956	-0.02%
2022/05/05	47	130.29	61.2	130.50	130.00	-14.2	84,000	-0.02%
2022/05/04	37	129.99	52.1	130.22	130.00	-15.1	83,662	-0.02%
2022/05/03	12	125.75	16	125.81	126.50	-4	83,182	0.00%
2022/04/29	17	125.53	140.2	125.39	126.00	-123.2	83,396	-0.15%	大賣/鉅額交易
2022/04/28	35.1	121.54	25	120.72	120.50	10.1	83,043	0.01%
2022/04/27	109.6	119.41	60	118.98	121.00	49.6	83,084	0.06%	大買/
2022/04/26	40	121.76	28	122.18	121.00	12	83,162	0.01%
2022/04/25	144.2	121.81	76	121.81	121.50	68.2	83,168	0.08%	大買/
2022/04/22	55	125.60	77	126.12	126.50	-22	82,614	-0.03%
2022/04/21	55	125.97	82.1	125.24	125.00	-27.1	82,619	-0.03%
2022/04/20	35	124.63	33	123.73	123.50	2	82,611	0.00%
2022/04/19	29	123.48	106	123.79	123.00	-77	82,899	-0.09%	大賣/
2022/04/18	94.5	121.10	23	121.93	121.00	71.5	83,044	0.09%
2022/04/15	17	123.12	23	123.61	124.00	-6	83,260	-0.01%
2022/04/14	64	123.57	53	122.54	122.00	11	83,333	0.01%
2022/04/13	14	123.36	35	123.99	124.50	-21	83,224	-0.03%
2022/04/12	154.3	120.79	131	120.31	120.00	23.3	83,001	0.03%	大買/大賣/
2022/04/11	90.6	123.38	81.3	122.64	121.50	9.3	82,677	0.01%
2022/04/08	15	123.47	49	123.46	124.00	-34	83,699	-0.04%
2022/04/07	45.6	120.95	22	119.20	119.00	23.6	84,236	0.03%
2022/04/06	25.3	123.43	24	123.54	123.50	1.3	83,973	0.00%
2022/04/01	28.3	125.37	14	126.00	126.50	14.3	84,317	0.02%
2022/03/31	45	124.28	31	123.79	124.50	14	83,818	0.02%
2022/03/30	19	124.37	17	124.53	124.00	2	83,671	0.00%
2022/03/29	45	124.34	32	124.73	123.50	13	83,578	0.02%
2022/03/28	26	121.23	19	122.29	122.50	7	83,389	0.01%
2022/03/25	81.7	124.02	47.2	123.08	122.00	34.5	83,417	0.04%
2022/03/24	109	128.87	8	128.38	128.00	101	82,453	0.12%	大買/鉅額交易
2022/03/23	18	130.86	17	130.53	130.50	1	82,569	0.00%
2022/03/22	38	130.95	0	0.00	129.50	38	82,630	0.05%
2022/03/21	29.3	130.60	22	130.68	131.50	7.3	83,027	0.01%
2022/03/18	85.1	130.20	62.1	130.27	130.00	23	83,743	0.03%
2022/03/17	83	130.33	98	130.95	133.00	-15	83,304	-0.02%
2022/03/16	278.4	130.27	182.3	128.02	127.00	96.1	81,632	0.12%	大買/大賣/
2022/03/15	194.5	132.99	158.1	132.65	130.00	36.4	77,870	0.05%	大買/大賣/
2022/03/14	34.5	130.17	145.1	130.57	132.50	-110.6	75,063	-0.15%	大賣/鉅額交易
2022/03/11	135	125.20	151	125.70	125.50	-16	74,144	-0.02%	大買/大賣/
2022/03/10	231	127.53	189.1	124.49	124.00	42	74,720	0.06%	大買/大賣/
2022/03/09	40.1	123.07	155.2	123.53	125.50	-115.1	74,426	-0.15%	大賣/鉅額交易
2022/03/08	337.2	121.17	209	118.49	118.00	128.2	75,309	0.17%	大買/大賣/鉅額交易
2022/03/07	137.1	129.34	129.9	128.40	125.50	7.2	73,027	0.01%	大買/大賣/
2022/03/04	313.3	130.64	457	133.81	133.00	-143.7	70,755	-0.20%	大買/大賣/鉅額交易
2022/03/03	123	123.22	156.3	124.25	125.00	-33.3	67,329	-0.05%	大買/大賣/
2022/03/02	162	121.25	144	120.67	120.50	18	67,365	0.03%	大買/大賣/
2022/03/01	63	118.72	45.5	119.96	120.50	17.5	67,492	0.03%
2022/02/25	30	115.67	59	116.20	115.50	-29	66,518	-0.04%
2022/02/24	33	113.45	55	114.05	112.50	-22	66,509	-0.03%
2022/02/23	122	115.88	130	115.56	116.00	-8	66,667	-0.01%	大買/大賣/
2022/02/22	77	114.03	40	114.26	113.50	37	66,784	0.06%
2022/02/21	35	118.89	64	118.90	119.50	-29	66,056	-0.04%
2022/02/18	84.2	114.55	161.2	114.57	116.50	-77	65,633	-0.12%	大賣/
2022/02/17	38	112.99	46	112.80	112.00	-8	65,389	-0.01%
2022/02/16	27.1	112.92	54	112.99	112.50	-26.9	65,849	-0.04%
2022/02/15	32	111.52	23	111.00	111.00	9	67,216	0.01%
2022/02/14	80	113.59	77	111.42	110.50	3	69,698	0.00%
2022/02/11	82.2	113.73	93	112.83	112.00	-10.8	70,922	-0.02%
2022/02/10	67	113.34	76	112.93	114.00	-9	73,391	-0.01%
2022/02/09	65.1	113.26	58.3	112.47	112.00	6.9	75,972	0.01%
2022/02/08	133.5	111.72	99.1	112.44	112.50	34.4	76,404	0.05%	大買/
2022/02/07	50	102.17	63	102.65	108.00	-13	75,977	-0.02%
2022/01/26	58.1	98.70	16	99.01	98.60	42	77,797	0.05%
2022/01/25	42.9	97.56	33	98.00	95.10	9.9	78,903	0.01%
2022/01/24	25	98.90	40	99.05	99.90	-15	79,863	-0.02%
2022/01/21	31	100.29	53	100.18	99.00	-22	81,531	-0.03%
2022/01/20	10	104.05	3	104.33	104.00	7	81,873	0.01%
2022/01/19	46	104.59	36	103.97	104.00	10	82,182	0.01%
2022/01/18	11	106.00	14	106.57	106.50	-3	82,578	0.00%
2022/01/17	11	105.23	5	105.60	105.50	6	84,025	0.01%
2022/01/14	29	105.83	33	106.21	107.50	-4	85,320	0.00%
2022/01/13	43.3	107.63	21	105.67	105.00	22.3	85,258	0.03%
2022/01/12	54.1	110.69	41	108.57	108.00	13.1	85,586	0.02%
2022/01/11	30.8	112.48	74	112.43	112.00	-43.2	86,061	-0.05%
2022/01/10	44.9	111.47	26	110.29	111.50	18.9	88,288	0.02%
2022/01/07	14.1	113.18	52.2	113.51	113.50	-38.1	88,943	-0.04%
2022/01/06	14	115.14	5	114.90	114.50	9	90,871	0.01%
2022/01/05	30.2	116.11	25.5	115.12	115.00	4.6	92,607	0.00%
2022/01/04	40.1	115.20	58.8	115.24	115.50	-18.8	94,435	-0.02%
2022/01/03	119.1	115.50	81.4	114.97	114.50	37.7	95,492	0.04%	大買/
2021/12/30	99.4	121.37	22.1	121.59	121.00	77.2	96,085	0.08%
2021/12/29	22.8	125.10	6	124.67	124.50	16.8	96,956	0.02%
2021/12/28	15	125.97	31	125.82	125.00	-16	99,686	-0.02%
2021/12/27	30	123.35	26	122.60	122.50	4	102,126	0.00%
2021/12/24	36	122.83	12	122.54	122.50	24	104,474	0.02%
2021/12/23	13.5	123.30	36	124.49	122.50	-22.5	104,848	-0.02%
2021/12/22	33	124.94	18	124.83	124.00	15	105,445	0.01%
2021/12/21	27	122.78	77	124.82	125.50	-50	106,154	-0.05%
2021/12/20	41.3	123.35	13	121.54	122.00	28.3	106,601	0.03%
2021/12/17	10.1	124.55	31	124.02	123.50	-20.9	107,404	-0.02%
2021/12/16	56	123.60	54	122.80	122.00	2	107,424	0.00%
2021/12/15	84	121.16	72	121.35	122.50	12	107,772	0.01%
2021/12/14	163.4	122.36	80	122.29	120.00	83.4	108,598	0.08%	大買/
2021/12/13	46.4	128.55	90	128.12	127.50	-43.6	107,638	-0.04%
2021/12/10	76	125.39	30.1	124.51	124.00	45.9	107,904	0.04%
2021/12/09	60	128.56	97.1	127.99	128.50	-37.1	108,286	-0.03%
2021/12/08	119	129.08	147.2	128.16	127.00	-28.2	108,570	-0.03%	大買/大賣/
2021/12/07	130	126.88	117.8	127.06	126.50	12.2	108,326	0.01%	大買/大賣/
2021/12/06	94	125.04	121	125.78	125.50	-27	107,348	-0.03%	大賣/
2021/12/03	83.1	122.75	56.1	123.58	121.00	27	107,425	0.03%
2021/12/02	108.6	120.12	204.1	120.69	122.00	-95.5	108,920	-0.09%	大買/大賣/
2021/12/01	30	115.48	127	115.35	115.00	-97	108,146	-0.09%	大賣/
2021/11/30	24.5	114.29	47	113.93	115.50	-22.5	109,446	-0.02%
2021/11/29	109	110.95	82.2	110.16	110.00	26.8	110,108	0.02%	大買/
2021/11/26	197	111.53	51	111.31	108.50	146	111,251	0.13%	大買/鉅額交易
2021/11/25	63	112.25	173	114.29	114.50	-110	111,468	-0.10%	大賣/鉅額交易
2021/11/24	57	111.30	49	110.69	111.00	8	111,235	0.01%
2021/11/23	195	111.52	109	112.03	111.00	86	112,812	0.08%	大買/大賣/
2021/11/22	21	110.43	142	110.53	110.50	-121	114,198	-0.11%	大賣/鉅額交易
2021/11/19	190.2	109.00	29	109.33	107.50	161.2	114,975	0.14%	大買/鉅額交易
2021/11/18	31	109.08	126	109.23	109.50	-95	117,677	-0.08%	大賣/
2021/11/17	227.8	108.02	145.2	107.44	107.50	82.6	121,270	0.07%	大買/大賣/
2021/11/16	77	107.90	181	108.19	110.00	-104	123,103	-0.08%	大賣/鉅額交易
2021/11/15	215.5	107.39	142.2	106.25	105.00	73.3	127,419	0.06%	大買/大賣/
2021/11/12	156.1	107.35	236	108.49	106.50	-79.9	131,716	-0.06%	大買/大賣/
2021/11/11	201.1	110.20	117.2	112.58	106.00	83.9	132,977	0.06%	大買/大賣/
2021/11/10	118.3	116.97	104	118.15	115.00	14.3	135,003	0.01%	大買/大賣/
2021/11/09	186.5	117.39	115.5	117.53	116.00	71	140,209	0.05%	大買/大賣/
2021/11/08	53.1	110.91	127.4	112.65	118.00	-74.3	142,061	-0.05%	大賣/
2021/11/05	102	106.46	186.2	106.86	107.50	-84.2	139,337	-0.06%	大買/大賣/
2021/11/04	168.3	108.32	59	109.23	106.00	109.3	138,354	0.08%	大買/鉅額交易
2021/11/03	139.1	108.06	186.1	107.75	108.50	-47	136,510	-0.03%	大買/大賣/
2021/11/02	70.1	100.60	75.1	100.80	101.50	-5	134,128	0.00%
2021/11/01	185	98.30	152.1	99.66	98.00	32.9	132,545	0.02%	大買/大賣/
2021/10/29	61.4	94.59	77.3	94.47	96.50	-15.9	131,175	-0.01%
2021/10/28	75.3	91.97	45	91.73	90.60	30.3	129,241	0.02%
2021/10/27	33.1	89.51	33	89.57	89.30	0.1	128,450	0.00%
2021/10/26	42.2	89.92	37.1	90.25	90.40	5.1	128,539	0.00%
2021/10/25	58	85.84	91.1	87.10	89.50	-33.1	128,190	-0.03%
2021/10/22	97.6	86.62	61.2	85.53	85.10	36.4	134,285	0.03%
2021/10/21	31.3	89.57	35	90.02	89.30	-3.7	138,034	0.00%
2021/10/20	65.1	89.86	61	90.00	88.30	4.1	141,419	0.00%
2021/10/19	29.1	89.47	48	89.78	88.00	-18.9	147,572	-0.01%
2021/10/18	75.5	86.14	44.1	87.19	89.00	31.4	153,817	0.02%
2021/10/15	84.7	92.48	73.4	92.28	92.30	11.3	158,915	0.01%
2021/10/14	72	92.07	79.1	91.26	92.40	-7.1	165,462	0.00%
2021/10/13	75.7	90.21	99	90.74	88.50	-23.3	169,792	-0.01%
2021/10/12	119	89.80	197.5	89.88	87.40	-78.5	178,274	-0.04%	大買/大賣/
2021/10/08	50.3	97.95	41.4	98.25	96.80	8.9	182,954	0.00%
2021/10/07	52	97.84	94.2	97.97	98.50	-42.2	193,894	-0.02%
2021/10/06	45.3	95.22	67	94.59	92.50	-21.7	200,591	-0.01%
2021/10/05	82.5	97.25	96	96.75	98.20	-13.5	207,184	-0.01%
2021/10/04	117.2	99.68	117.3	100.87	97.20	-0.1	213,430	0.00%	大買/大賣/
2021/10/01	114.1	111.56	51	109.63	108.00	63.1	221,206	0.03%	大買/
2021/09/30	45.1	117.67	38	118.63	119.50	7.1	228,637	0.00%
2021/09/29	68.9	117.42	46.1	117.71	116.50	22.8	234,860	0.01%
2021/09/28	53.4	119.77	18	120.28	119.00	35.4	235,128	0.02%
2021/09/27	182.1	126.53	119	128.24	124.50	63.1	235,404	0.03%	大買/大賣/
2021/09/24	50.1	126.16	55.6	125.70	126.50	-5.5	235,906	0.00%
2021/09/23	29	121.81	24.4	122.27	121.50	4.6	235,844	0.00%
2021/09/22	32.1	119.91	29.3	120.07	119.50	2.8	236,684	0.00%
2021/09/17	9.3	121.88	44	122.17	123.00	-34.7	237,068	-0.01%
2021/09/16	33.1	119.54	22	119.16	118.00	11.1	236,470	0.00%
2021/09/15	41	116.93	44	116.95	121.50	-3	236,838	0.00%
2021/09/14	67.6	120.65	35	120.44	117.50	32.6	237,316	0.01%
2021/09/13	80	126.93	42	126.11	124.50	38	237,488	0.02%
2021/09/10	50.1	121.78	102	123.49	125.50	-51.9	246,873	-0.02%	大賣/
2021/09/09	76	120.26	75	120.21	121.50	1	257,351	0.00%
2021/09/08	57.1	120.02	70	120.86	122.00	-12.9	263,381	0.00%
2021/09/07	67.4	120.28	89	120.11	120.50	-21.7	272,442	-0.01%
2021/09/06	56.9	116.18	30	116.47	113.00	26.9	276,298	0.01%
2021/09/03	92.8	121.39	81	120.80	120.50	11.8	281,059	0.00%
2021/09/02	38.3	125.33	84	125.16	126.00	-45.7	284,216	-0.02%
2021/09/01	99.3	128.02	56	127.65	125.00	43.3	287,620	0.02%
2021/08/31	54.4	133.52	28	133.20	133.50	26.4	289,436	0.01%
2021/08/30	39	137.53	38.1	137.70	136.00	0.9	296,177	0.00%
2021/08/27	134.2	137.77	52.6	137.33	137.00	81.6	301,757	0.03%	大買/
2021/08/26	62.8	136.63	103.3	137.61	140.00	-40.5	307,355	-0.01%	大賣/
2021/08/25	68.1	135.14	63.1	136.35	138.50	5	313,162	0.00%
2021/08/24	170.3	139.65	127	137.82	134.50	43.3	317,742	0.01%	大買/大賣/
2021/08/23	131	140.25	170.6	139.84	139.50	-39.6	322,119	-0.01%	大買/大賣/
2021/08/20	73	128.65	135.1	128.55	130.50	-62.1	325,644	-0.02%	大賣/
2021/08/19	274.4	132.78	206.8	130.00	126.50	67.6	335,133	0.02%	大買/大賣/
2021/08/18	139.3	127.96	123.3	129.47	136.50	16	341,307	0.00%	大買/大賣/
2021/08/17	136.7	127.92	171	127.78	124.50	-34.3	345,747	-0.01%	大買/大賣/
2021/08/16	214.7	131.46	151.1	131.07	126.00	63.6	353,207	0.02%	大買/大賣/
2021/08/13	260.5	135.56	182.5	136.72	133.00	78	356,926	0.02%	大買/大賣/
2021/08/12	143.1	126.53	190.6	128.48	133.50	-47.6	361,288	-0.01%	大買/大賣/
2021/08/11	40	121.04	38	121.97	125.00	2	362,298	0.00%
2021/08/10	40.7	128.88	50	131.15	130.00	-9.3	366,350	0.00%
2021/08/09	11	133.40	25.8	134.34	132.50	-14.8	375,355	0.00%
2021/08/06	40	133.24	34.2	131.53	131.00	5.9	385,819	0.00%
2021/08/05	27.4	126.31	27	126.54	125.50	0.4	394,945	0.00%
2021/08/04	35.3	128.89	39.6	128.13	129.00	-4.3	400,626	0.00%
2021/08/03	31.9	124.37	19.3	125.39	126.00	12.6	409,286	0.00%
2021/08/02	54.9	114.78	53.2	116.69	120.00	1.7	416,150	0.00%
2021/07/30	62.3	127.98	57	131.24	117.00	5.3	423,521	0.00%
2021/07/29	67	124.34	39.5	125.33	129.50	27.5	430,617	0.01%
2021/07/28	234	115.58	228.8	117.15	118.00	5.1	438,242	0.00%	大買/大賣/
2021/07/27	177.7	125.73	191	127.26	122.50	-13.3	443,452	0.00%	大買/大賣/
2021/07/26	184.4	140.77	123.1	140.24	136.00	61.3	443,188	0.01%	大買/大賣/
2021/07/23	208.2	143.20	165	143.77	145.50	43.2	444,634	0.01%	大買/大賣/
2021/07/22	257.7	143.68	294.5	141.50	140.50	-36.8	444,272	-0.01%	大買/大賣/
2021/07/21	327.9	164.22	343.3	163.55	153.50	-15.4	443,347	0.00%	大買/大賣/
2021/07/20	286.1	176.34	204.6	175.74	170.50	81.4	438,485	0.02%	大買/大賣/
2021/07/19	340.5	192.26	328.7	192.34	188.00	11.8	437,498	0.00%	大買/大賣/
2021/07/16	377.9	188.10	336.9	189.20	188.00	41	431,890	0.01%	大買/大賣/
2021/07/15	152.2	171.62	222.4	173.58	179.00	-70.2	421,928	-0.02%	大買/大賣/
2021/07/14	760.3	170.76	673.2	169.19	163.00	87.1	415,579	0.02%	大買/大賣/
2021/07/13	388.1	185.50	380.9	190.49	176.00	7.2	404,074	0.00%	大買/大賣/
2021/07/12	299.5	200.85	363.5	203.37	195.50	-64	395,926	-0.02%	大買/大賣/
2021/07/09	391.4	205.81	310.1	207.14	195.50	81.4	387,845	0.02%	大買/大賣/
2021/07/08	336.3	212.33	355.9	213.28	216.50	-19.6	379,248	-0.01%	大買/大賣/
2021/07/07	432.8	218.42	351.3	217.97	210.00	81.6	368,918	0.02%	大買/大賣/
2021/07/06	220.2	210.93	238.6	211.29	216.50	-18.4	359,596	-0.01%	大買/大賣/
2021/07/05	155.5	187.32	161.3	189.86	197.00	-5.8	353,712	0.00%	大買/大賣/
2021/07/02	142.8	192.60	155.6	193.64	191.00	-12.8	356,844	0.00%	大買/大賣/
2021/07/01	143.7	192.74	154.2	192.32	196.00	-10.5	356,879	0.00%	大買/大賣/
2021/06/30	119.4	176.22	121.8	176.22	182.50	-2.3	356,519	0.00%	大買/大賣/
2021/06/29	156.1	165.77	149.9	167.81	166.00	6.2	356,354	0.00%	大買/大賣/
2021/06/28	106.1	161.45	39.2	162.65	166.00	66.9	356,036	0.02%	大買/
2021/06/25	151.1	151.53	99.6	151.68	151.00	51.6	355,308	0.01%	大買/
2021/06/24	80.7	143.02	80.3	145.41	149.00	0.4	355,062	0.00%
2021/06/23	111.8	142.08	88	144.99	139.50	23.8	354,532	0.01%	大買/
2021/06/22	112.1	158.28	62.3	158.75	154.50	49.8	353,074	0.01%	大買/
2021/06/21	385.8	158.15	358.7	158.52	158.50	27.1	352,224	0.01%	大買/大賣/
2021/06/18	368	147.12	347.2	146.01	149.50	20.8	343,265	0.01%	大買/大賣/
2021/06/17	222.2	131.82	248	132.54	140.50	-25.8	335,123	-0.01%	大買/大賣/
2021/06/16	357.2	133.04	398.2	132.95	130.00	-41	333,803	-0.01%	大買/大賣/
2021/06/15	98.5	122.74	249.9	122.86	127.50	-151.4	325,696	-0.05%	大賣/鉅額交易
2021/06/11	179.2	116.67	215.4	115.95	116.00	-36.2	322,158	-0.01%	大買/大賣/
2021/06/09	158.3	114.23	376.7	115.69	113.00	-218.4	317,997	-0.07%	大買/大賣/鉅額交易
2021/06/08	116.5	110.86	104	111.57	114.50	12.5	317,367	0.00%	大買/大賣/
2021/06/07	237.3	110.01	179.7	110.56	107.00	57.6	316,138	0.02%	大買/大賣/
2021/06/04	207.4	115.96	272.4	116.34	115.50	-64.9	310,473	-0.02%	大買/大賣/
2021/06/03	409.4	114.19	330	114.00	112.50	79.4	305,815	0.03%	大買/大賣/
2021/06/02	329.1	113.42	239	114.07	111.00	90	300,491	0.03%	大買/大賣/
2021/06/01	254.5	105.95	313.3	107.05	112.50	-58.8	294,111	-0.02%	大買/大賣/
2021/05/31	417.9	109.38	420.3	108.66	102.50	-2.5	289,013	0.00%	大買/大賣/
2021/05/28	451	106.63	410.9	106.73	108.00	40.1	284,171	0.01%	大買/大賣/
2021/05/27	576	101.52	782.3	102.65	103.00	-206.3	282,340	-0.07%	大買/大賣/鉅額交易
2021/05/26	635.9	94.00	657.3	94.39	98.80	-21.4	273,176	-0.01%	大買/大賣/
2021/05/25	726.5	89.98	717	90.92	91.00	9.5	264,602	0.00%	大買/大賣/
2021/05/24	705.1	95.19	631.1	95.06	93.10	74	258,762	0.03%	大買/大賣/
2021/05/21	269	89.19	444	89.23	91.80	-175	254,732	-0.07%	大買/大賣/鉅額交易
2021/05/20	918.7	84.21	895.5	84.61	83.50	23.2	249,501	0.01%	大買/大賣/
2021/05/19	288.8	78.24	302.3	78.27	80.50	-13.4	240,679	-0.01%	大買/大賣/
2021/05/18	178	72.04	264.1	71.51	73.20	-86.1	240,357	-0.04%	大買/大賣/
2021/05/17	349.7	69.20	367	69.67	66.60	-17.3	239,398	-0.01%	大買/大賣/
2021/05/14	497.6	76.46	494.3	76.06	74.00	3.3	231,834	0.00%	大買/大賣/
2021/05/13	1,080.5	81.17	882	82.04	79.20	198.5	223,617	0.09%	大買/大賣/鉅額交易
2021/05/12	743.5	92.28	626	91.48	87.90	117.5	219,837	0.05%	大買/大賣/鉅額交易
2021/05/11	708	97.96	623.3	99.22	97.60	84.7	217,333	0.04%	大買/大賣/
2021/05/10	396.3	97.67	394.7	97.59	100.50	1.6	211,021	0.00%	大買/大賣/
2021/05/07	694.1	87.99	654.4	88.01	91.50	39.7	205,669	0.02%	大買/大賣/
2021/05/06	829.2	86.76	779	86.22	84.30	50.2	199,980	0.03%	大買/大賣/
2021/05/05	1,061.3	84.11	1,140.2	84.13	87.00	-79	194,188	-0.04%	大買/大賣/
2021/05/04	590.6	84.90	386.1	84.98	80.00	204.5	188,143	0.11%	大買/大賣/鉅額交易
2021/05/03	172.2	86.39	143.9	86.76	87.70	28.3	178,164	0.02%	大買/大賣/
2021/04/29	423.5	75.13	442.2	75.51	79.80	-18.7	176,200	-0.01%	大買/大賣/
2021/04/28	463.2	74.53	405	74.74	75.00	58.2	175,065	0.03%	大買/大賣/
2021/04/27	330	70.79	748.2	71.07	72.00	-418.2	173,347	-0.24%	大買/大賣/鉅額交易
2021/04/26	107	65.54	406.6	64.58	66.40	-299.6	173,132	-0.17%	大買/大賣/鉅額交易
2021/04/23	714.2	60.01	605.4	60.43	60.40	108.8	171,013	0.06%	大買/大賣/鉅額交易
2021/04/22	151.5	67.11	263	65.39	59.60	-111.5	164,496	-0.07%	大買/大賣/鉅額交易
2021/04/21	144	62.08	158.4	60.76	62.70	-14.4	164,016	-0.01%	大買/大賣/
2021/04/20	59	54.83	60	55.74	57.00	-1	164,103	0.00%
2021/04/19	92.7	54.93	255.5	54.44	55.00	-162.8	164,405	-0.10%	大賣/鉅額交易
2021/04/16	48.4	47.71	15.9	48.06	50.60	32.5	164,100	0.02%
2021/04/15	184	46.76	46.3	47.07	46.70	137.7	164,510	0.08%	大買/鉅額交易
2021/04/14	51.5	45.18	42	44.59	45.50	9.5	164,583	0.01%
2021/04/13	90	46.71	67.9	46.49	44.80	22.1	164,633	0.01%
2021/04/12	103.1	45.82	9.1	45.48	46.10	94	164,629	0.06%	大買/
2021/04/09	89.7	42.17	39	42.26	42.75	50.7	165,508	0.03%
2021/04/08	599.6	46.27	400.8	46.79	46.20	198.8	166,041	0.12%	大買/大賣/鉅額交易
2021/04/07	130.3	45.31	48	45.10	46.35	82.3	163,315	0.05%	大買/
2021/04/06	107.7	42.48	30	42.49	44.15	77.7	167,064	0.05%	大買/
2021/04/01	136.5	39.25	226	39.46	40.15	-89.5	166,929	-0.05%	大買/大賣/
2021/03/31	85.7	37.34	102	36.88	37.70	-16.3	168,610	-0.01%	大賣/
2021/03/30	176	34.78	29	35.03	35.40	147	170,852	0.09%	大買/鉅額交易
2021/03/29	77.1	35.27	43	35.32	35.25	34.1	173,799	0.02%
2021/03/26	35	32.89	75.7	33.18	34.00	-40.7	177,613	-0.02%
2021/03/25	83.2	32.77	10	32.74	32.50	73.2	180,526	0.04%
2021/03/24	62	33.19	30	33.12	33.80	32	183,190	0.02%
2021/03/23	163.7	34.08	45	34.20	33.50	118.7	183,605	0.06%	大買/鉅額交易
2021/03/22	89	35.56	225	35.62	35.85	-136	183,839	-0.07%	大賣/鉅額交易
2021/03/19	86	32.44	161.1	32.46	32.60	-75.1	183,461	-0.04%	大賣/
2021/03/18	64	31.65	117.1	31.74	31.90	-53.1	179,519	-0.03%	大賣/
2021/03/17	85	30.79	87	31.15	31.30	-2	178,101	0.00%
2021/03/16	101	30.52	82	30.28	30.05	19	175,723	0.01%	大買/
2021/03/15	155.1	30.30	102.3	30.47	31.30	52.8	173,929	0.03%	大買/大賣/
2021/03/12	93	29.29	177	29.32	29.15	-84	171,598	-0.05%	大賣/
2021/03/11	78	28.83	61.6	28.99	28.10	16.4	167,339	0.01%
2021/03/10	42	28.13	67	28.36	28.00	-25	164,597	-0.02%
2021/03/09	23	26.92	31	27.28	27.60	-8	162,088	0.00%
2021/03/08	32	26.98	118	26.76	26.80	-86	160,756	-0.05%	大賣/
2021/03/05	19	26.56	19	26.32	26.05	0	159,337	0.00%
2021/03/04	37	26.98	6	26.94	26.60	31	158,383	0.02%
2021/03/03	64	27.07	121	26.81	27.60	-57	157,418	-0.04%	大賣/
2021/03/02	116	27.91	89	27.79	27.10	27	155,628	0.02%	大買/
2021/02/26	39	28.13	70	28.52	29.00	-31	151,002	-0.02%
2021/02/25	21	28.79	62	28.65	28.50	-41	148,592	-0.03%
2021/02/24	137	28.70	141	28.90	27.90	-4	146,173	0.00%	大買/大賣/
2021/02/23	128	28.85	130.6	29.00	28.25	-2.6	142,744	0.00%	大買/大賣/
2021/02/22	38	27.90	106.1	28.08	28.15	-68.1	136,924	-0.05%	大賣/
2021/02/19	49	25.03	105	25.35	25.60	-56	134,800	-0.04%	大賣/
2021/02/18	204	24.88	379.1	25.05	25.55	-175.1	132,533	-0.13%	大買/大賣/鉅額交易
2021/02/17	32	22.48	90	22.60	23.65	-58	127,312	-0.05%
2021/02/05	116	21.81	79	21.98	21.50	37	124,684	0.03%	大買/
2021/02/04	40	21.76	164	21.93	21.95	-124	124,262	-0.10%	大賣/鉅額交易
2021/02/03	173	21.75	256	21.50	21.60	-83	123,587	-0.07%	大買/大賣/
2021/02/02	14	19.69	88.3	20.26	20.95	-74.3	119,774	-0.06%
2021/02/01	190.1	19.11	78	19.19	19.05	112.1	118,145	0.09%	大買/鉅額交易
2021/01/29	162	20.17	115	19.82	19.75	47	116,569	0.04%	大買/大賣/
2021/01/28	283	20.88	60	20.79	20.70	223	115,488	0.19%	大買/鉅額交易
2021/01/27	112	21.03	95	21.23	20.80	17	114,260	0.01%	大買/
2021/01/26	122	22.14	40	21.99	21.60	82	112,583	0.07%	大買/
2021/01/25	103.1	23.37	31	23.39	23.00	72.1	110,642	0.07%	大買/
2021/01/22	38	21.60	198	21.48	22.60	-160	108,188	-0.15%	大賣/鉅額交易
2021/01/21	320	21.16	71	21.31	20.85	249	105,576	0.24%	大買/鉅額交易
2021/01/20	101	20.91	181	21.00	20.20	-80	101,734	-0.08%	大買/大賣/
2021/01/19	342	23.83	71	22.98	21.85	271	97,764	0.28%	大買/鉅額交易
2021/01/18	1	23.75	11	22.85	23.80	-10	93,141	-0.01%
2021/01/15	20	23.38	11	23.65	23.35	9	92,675	0.01%
2021/01/14	18	26.19	3.1	25.29	25.90	14.9	92,322	0.02%
2021/01/13	2	24.75	9	25.48	24.00	-7	91,662	-0.01%
2021/01/12	29	25.70	33	25.70	25.70	-4	90,925	0.00%
2021/01/11	25	28.32	14.5	28.21	28.55	10.5	90,036	0.01%
2021/01/08	4	26.75	10	26.17	27.30	-6	89,573	-0.01%
2021/01/07	3.5	25.95	7.2	25.95	25.95	-3.7	88,545	0.00%
2021/01/06	4.2	28.92	16	30.80	28.80	-11.8	87,849	-0.01%
2021/01/05	4	31.34	21	30.66	32.00	-17	87,095	-0.02%
2021/01/04	46	31.36	42.8	31.47	32.15	3.2	86,404	0.00%
2020/12/31	50.1	28.42	75.5	28.78	29.25	-25.4	84,864	-0.03%
2020/12/30	96.5	27.21	69.5	26.87	27.50	27	83,413	0.03%
2020/12/29	167.5	27.59	194.3	27.50	27.90	-26.8	81,779	-0.03%	大買/大賣/
2020/12/28	20	24.79	11.6	25.31	25.40	8.4	76,844	0.01%
2020/12/25	71	23.01	55	23.06	23.10	16	75,571	0.02%
2020/12/24	98	20.54	71	20.45	21.00	27	72,724	0.04%
2020/12/23	60.1	18.59	40	19.29	20.40	20.1	69,285	0.03%
2020/12/22	92	19.13	92.3	19.05	18.55	-0.3	65,900	0.00%
2020/12/21	77	18.31	80	18.64	18.95	-3	61,267	0.00%
2020/12/18	35	16.55	145	16.74	17.25	-110	57,813	-0.19%	大賣/鉅額交易
2020/12/17	27	15.70	17	15.78	15.70	10	54,615	0.02%
2020/12/16	32	15.55	33	15.71	15.85	-1	53,429	0.00%
2020/12/15	136.7	15.79	56.7	15.77	15.55	79.9	51,443	0.16%	大買/
2020/12/14	36	14.30	30	14.64	15.05	6	47,680	0.01%
2020/12/11	68.5	13.99	21	13.80	13.70	47.5	45,914	0.10%
2020/12/10	67	14.39	57	14.67	14.35	10	44,395	0.02%
2020/12/09	34	14.31	22	14.17	14.40	12	43,318	0.03%
2020/12/08	23	13.77	216.6	13.76	14.05	-193.6	41,790	-0.46%	大賣/鉅額交易
2020/12/07	19	12.77	51	12.95	12.85	-32	39,863	-0.08%
2020/12/04	21	12.73	10	12.79	12.85	11	39,614	0.03%
2020/12/03	71	12.76	25	12.98	12.75	46	39,836	0.12%
2020/12/02	31	12.84	62	12.98	12.90	-31	39,983	-0.08%
2020/12/01	156	12.88	26	13.13	13.05	130	39,773	0.33%	大買/鉅額交易
2020/11/30	112	13.49	22	13.56	13.25	90	39,186	0.23%	大買/
2020/11/27	47.6	13.56	4	13.56	13.60	43.6	38,799	0.11%
2020/11/26	43	13.64	100	13.64	13.55	-57	39,024	-0.15%
2020/11/25	33	13.40	36	13.48	13.60	-3	37,940	-0.01%
2020/11/24	35	13.05	5	13.05	13.05	30	36,503	0.08%
2020/11/23	34	12.96	16.6	12.96	13.00	17.4	36,077	0.05%
2020/11/20	16	12.74	4.7	12.71	12.80	11.2	36,061	0.03%
2020/11/19	36	12.71	26	12.77	12.75	10	35,891	0.03%
2020/11/18	45	12.86	21.3	12.89	13.00	23.7	35,285	0.07%
2020/11/17	5	12.22	5	12.42	12.50	0	34,088	0.00%
2020/11/16	62	12.62	10.9	12.54	12.50	51.1	33,507	0.15%
2020/11/13	18	12.44	3.7	12.52	12.50	14.3	32,987	0.04%
2020/11/12	26	12.68	24	12.58	12.35	2	32,192	0.01%
2020/11/11	46	12.90	20	13.41	13.55	26	31,069	0.08%
2020/11/10	55	13.85	103	13.65	13.60	-48	29,680	-0.16%	大賣/
2020/11/09	39	13.45	62	13.90	14.10	-23	27,977	-0.08%
2020/11/06	46.5	12.60	42.6	12.70	12.90	3.9	26,436	0.01%
2020/11/05	26	12.35	0	0.00	12.25	26	25,773	0.10%
2020/11/04	22	12.05	20	11.75	12.50	2	25,082	0.01%
2020/11/03	2	11.75	101	11.80	11.75	-99	24,036	-0.41%	大賣/
2020/11/02	5	11.72	7	11.70	11.60	-2	23,624	-0.01%
2020/10/30	133	11.79	13	11.57	11.50	120	23,097	0.52%	大買/鉅額交易
2020/10/29	52	11.18	0	0.00	11.60	52	22,271	0.23%
2020/10/28	5	11.48	70	11.81	11.45	-65	21,599	-0.30%
2020/10/27	82	11.60	4	11.78	12.00	78	20,898	0.37%
2020/10/26	15	11.98	8.4	12.10	12.10	6.6	19,703	0.03%
2020/10/23	18	10.93	16	10.86	11.00	2	17,875	0.01%
2020/10/20	0	0.00	5	10.25	10.60	-5	17,162	-0.03%
2020/10/19	6	10.63	4	10.49	10.45	2	16,970	0.01%
2020/10/16	5	10.60	28	10.47	10.40	-23	16,824	-0.14%
2020/10/15	0	0.00	5	10.45	10.40	-5	16,513	-0.03%
2020/10/13	3	10.05	22	10.29	10.25	-19	16,135	-0.12%
2020/10/12	0	0.00	3	9.96	10.00	-3	15,831	-0.02%
2020/10/07	3	10.15	2	10.35	10.20	1	15,616	0.01%
2020/10/06	0	0.00	2	10.10	10.15	-2	15,419	-0.01%
2020/10/05	6.1	9.95	4	10.01	10.15	2.1	15,248	0.01%
2020/09/30	11.1	9.63	0	0.00	9.70	11.1	14,969	0.07%
2020/09/29	20	9.59	0	0.00	9.61	20	14,902	0.13%
2020/09/28	0.1	9.45	0	0.00	9.45	0.1	14,780	0.00%
2020/09/25	21	9.43	20	9.35	9.75	1	14,620	0.01%
2020/09/24	10	9.13	9	9.25	9.01	1	14,303	0.01%
2020/09/23	8	9.81	1	9.53	9.44	7	14,123	0.05%
2020/09/22	0.1	9.97	3	9.98	9.97	-2.9	13,868	-0.02%
2020/09/21	4.1	9.91	5	9.88	9.88	-0.9	13,649	-0.01%
2020/09/18	1	9.89	0	0.00	9.88	1	13,530	0.01%
2020/09/16	4.1	9.91	17	9.90	9.81	-12.9	13,283	-0.10%
2020/09/15	4	10.10	1	10.15	10.20	3	12,987	0.02%
2020/09/14	18.1	10.18	19	10.20	10.10	-0.9	12,854	-0.01%
2020/09/11	26.2	10.69	12	10.49	10.20	14.2	12,460	0.11%
2020/09/10	1.2	10.94	6	11.08	10.95	-4.8	11,789	-0.04%
2020/09/09	2.1	11.20	15	11.05	11.30	-12.9	11,470	-0.11%
2020/09/08	10.1	11.36	7	11.56	11.25	3.1	11,174	0.03%
2020/09/07	20	11.81	2	11.70	11.95	18	10,524	0.17%
2020/09/04	6	11.25	33	11.14	11.50	-27	9,850	-0.27%
2020/09/03	47.1	10.97	0	0.00	11.05	47.1	9,363	0.50%
2020/09/02	1	11.00	9	10.71	11.00	-8	8,900	-0.09%
2020/09/01	10	10.53	367	10.55	10.60	-357	8,377	-4.26%	大賣/鉅額交易
2020/08/31	1	9.60	16	9.97	10.10	-15	7,563	-0.20%
2020/08/28	5	9.21	0	0.00	9.21	5	7,152	0.07%
2020/08/27	3	9.23	20	9.48	9.36	-17	6,942	-0.24%
2020/08/26	12	9.47	29.7	9.43	9.61	-17.7	6,374	-0.28%
2020/08/25	0	0.00	21	8.30	8.74	-21	5,435	-0.39%
2020/08/21	6	7.95	0	0.00	7.84	6	4,964	0.12%
2020/08/20	30	7.89	100	8.04	7.67	-70	4,796	-1.46%
2020/08/19	6	8.44	22	8.35	8.24	-16	4,517	-0.35%
2020/08/18	10	8.31	5	8.31	8.43	5	4,353	0.11%
2020/08/17	31	8.50	0	0.00	8.62	31	4,208	0.74%
2020/08/14	7	8.49	15	8.51	8.59	-8	3,969	-0.20%
2020/08/13	7.1	8.00	2	7.92	7.89	5.1	3,491	0.15%
2020/08/12	101	7.30	3	7.59	7.69	98	3,270	3.00%	大買/
2020/08/11	28	7.52	7.2	7.81	7.81	20.8	2,909	0.72%
2020/08/06	0	0.00	5	6.35	6.38	-5	2,167	-0.23%
2020/08/03	3	6.30	6	6.33	6.29	-3	2,165	-0.14%
2020/07/31	0	0.00	2	6.32	6.31	-2	2,161	-0.09%
2020/07/28	0	0.00	5	6.07	6.06	-5	2,287	-0.22%
2020/07/17	0	0.00	5	6.29	6.31	-5	2,923	-0.17%
2020/07/16	0	0.00	10	6.39	6.42	-10	2,964	-0.34%
2020/07/15	0	0.00	10	6.36	6.35	-10	2,972	-0.34%
2020/07/13	0	0.00	10	6.40	6.40	-10	3,002	-0.33%
2020/07/10	0	0.00	10	6.48	6.40	-10	3,122	-0.32%
2020/07/09	15	6.63	0	0.00	6.57	15	3,114	0.48%
2020/07/08	0	0.00	6.4	6.61	6.65	-6.4	3,117	-0.21%
2020/07/06	5	6.52	0	0.00	6.56	5	3,153	0.16%
2020/06/29	0	0.00	4	6.50	6.47	-4	3,134	-0.13%
2020/06/22	0	0.00	4	6.59	6.59	-4	3,167	-0.13%
2020/06/18	10	6.45	0	0.00	6.49	10	3,187	0.31%
2020/06/12	0	0.00	5	6.39	6.42	-5	3,323	-0.15%
2020/06/11	0	0.00	1	6.84	6.54	-1	3,348	-0.03%
2020/06/09	0	0.00	10	6.83	6.89	-10	3,411	-0.29%
2020/06/08	11	6.82	0	0.00	6.85	11	3,438	0.32%
2020/06/05	0	0.00	10	6.84	6.85	-10	3,400	-0.29%
2020/06/04	5	6.60	0	0.00	6.65	5	3,340	0.15%
2020/06/03	0	0.00	37	6.61	6.61	-37	3,330	-1.11%
2020/05/21	0	0.00	4	6.62	6.83	-4	3,236	-0.12%
2020/05/13	0	0.00	8	6.37	6.59	-8	3,177	-0.25%
2020/05/07	0	0.00	0.6	6.36	6.38	-0.6	3,107	-0.02%
2020/05/05	2	6.52	0	0.00	6.43	2	3,090	0.06%
2020/05/04	0	0.00	1	6.60	6.57	-1	3,036	-0.03%
2020/04/29	20	6.57	2	6.77	6.79	18	2,847	0.63%
2020/04/28	0	0.00	8	6.25	6.25	-8	2,604	-0.31%
2020/04/27	10	5.66	0	0.00	5.69	10	2,507	0.40%
2020/04/23	10	5.39	0	0.00	5.39	10	2,451	0.41%
2020/04/17	10	5.45	0	0.00	5.41	10	2,346	0.43%
2020/04/14	0	0.00	1	5.40	5.42	-1	2,146	-0.05%
2020/04/13	0	0.00	3	5.40	5.36	-3	2,122	-0.14%
2020/04/10	2	5.45	0	0.00	5.50	2	2,095	0.10%
2020/04/06	3	5.03	0	0.00	5.04	3	1,978	0.15%
2020/04/01	10	5.08	3	5.06	5.06	7	1,977	0.35%
2020/03/31	2	5.13	1	5.09	5.08	1	1,968	0.05%
2020/03/26	10	5.15	0	0.00	5.25	10	1,915	0.52%
2020/03/25	0	0.00	1	5.15	5.15	-1	1,919	-0.05%
2020/03/20	0	0.00	1.2	5.01	5.02	-1.2	1,848	-0.07%
2020/03/19	0	0.00	1	4.77	4.73	-1	1,814	-0.06%
2020/03/18	0	0.00	1	5.02	4.96	-1	1,726	-0.06%
2020/03/17	0	0.00	1	4.98	4.95	-1	1,673	-0.06%
2020/03/16	0	0.00	1	5.40	5.20	-1	1,616	-0.06%
2020/03/13	2	5.58	2	5.61	5.68	0	1,559	0.00%
2020/03/12	0	0.00	23	6.20	6.19	-23	1,480	-1.55%
2020/03/11	0	0.00	1	6.60	6.55	-1	1,429	-0.07%
2020/03/10	0	0.00	1	6.61	6.63	-1	1,424	-0.07%
2020/02/12	1	6.54	0	0.00	6.53	1	1,418	0.07%
2020/02/10	1	6.49	0	0.00	6.48	1	1,406	0.07%
2020/02/06	2	6.68	0	0.00	6.68	2	1,384	0.14%
2020/02/05	4	6.55	0	0.00	6.52	4	1,368	0.29%
2020/02/04	0.3	6.48	0	0.00	6.49	0.3	1,359	0.02%
2020/02/03	0	0.00	5	6.44	6.46	-5	1,344	-0.37%
2020/01/31	1	6.80	0	0.00	6.77	1	1,323	0.08%
2020/01/30	0	0.00	10	6.81	6.67	-10	1,298	-0.77%
2020/01/17	1	7.27	0	0.00	7.25	1	1,200	0.08%
2020/01/14	1	7.26	0	0.00	7.22	1	1,213	0.08%
2020/01/06	1	7.32	0	0.00	7.26	1	1,267	0.08%
2020/01/02	0	0.00	0.4	7.24	7.28	-0.4	1,282	-0.03%
2019/12/20	2	7.23	0	0.00	7.23	2	1,330	0.15%
2019/12/17	1	7.30	0	0.00	7.31	1	1,309	0.08%
2019/12/09	0	0.00	2	7.26	7.27	-2	1,335	-0.15%
2019/12/06	0	0.00	6	7.29	7.29	-6	1,330	-0.45%
2019/12/03	0	0.00	2	7.50	7.50	-2	1,315	-0.15%
2019/11/27	1	7.08	0	0.00	7.10	1	1,206	0.08%
2019/11/22	0	0.00	3	7.03	7.05	-3	1,190	-0.25%
2019/11/19	7	7.02	0	0.00	7.02	7	1,182	0.59%
2019/11/18	1	7.00	0	0.00	7.07	1	1,194	0.08%
2019/11/14	1	7.32	0	0.00	7.33	1	1,134	0.09%
2019/11/12	3	7.50	0	0.00	7.48	3	1,160	0.26%
2019/11/11	1	7.51	0	0.00	7.51	1	1,196	0.08%
2019/11/08	2	7.55	0	0.00	7.54	2	1,223	0.16%
2019/11/07	0	0.00	0.3	7.52	7.57	-0.3	1,226	-0.03%
2019/11/04	1	7.60	0	0.00	7.59	1	1,248	0.08%
2019/10/21	9	7.66	0	0.00	7.68	9	1,525	0.59%
2019/10/08	1	7.59	0	0.00	7.55	1	2,078	0.05%
2019/10/04	10	7.70	0.4	7.65	7.68	9.6	2,142	0.45%
2019/09/27	1	7.81	4	7.80	7.80	-3	2,346	-0.13%
2019/09/26	0	0.00	1	7.87	7.88	-1	2,330	-0.04%
2019/09/24	1	7.90	0	0.00	7.90	1	2,362	0.04%
2019/09/19	0	0.00	2	8.00	7.93	-2	2,364	-0.08%
2019/09/18	1	8.00	0	0.00	8.00	1	2,360	0.04%
2019/09/16	1	7.99	0	0.00	7.97	1	2,353	0.04%
2019/09/03	1	8.05	0	0.00	8.04	1	2,436	0.04%
2019/09/02	0	0.00	1	7.96	8.03	-1	2,438	-0.04%
2019/08/21	4	7.92	0	0.00	8.00	4	2,453	0.16%
2019/08/20	1	7.98	0	0.00	7.97	1	2,434	0.04%
2019/08/19	0	0.00	6.6	8.04	8.04	-6.6	2,408	-0.27%
2019/08/15	10	7.90	0	0.00	7.90	10	2,386	0.42%
2019/08/13	10	8.27	0	0.00	8.17	10	2,333	0.43%
2019/08/02	10	8.53	0	0.00	8.48	10	2,406	0.42%
2019/07/22	10	9.10	11	9.17	9.16	-1	2,207	-0.05%
2019/07/19	0	0.00	11	9.09	9.09	-11	2,070	-0.53%
2019/07/18	0	0.00	1	8.94	9.01	-1	1,940	-0.05%
2019/07/17	0	0.00	1	8.81	9.00	-1	1,826	-0.05%
2019/07/16	0	0.00	1	8.78	8.89	-1	1,783	-0.06%
2019/07/12	0	0.00	1	8.68	8.70	-1	1,705	-0.06%
2019/07/11	0	0.00	12	8.70	8.72	-12	1,722	-0.70%
2019/07/04	0	0.00	2	8.49	8.54	-2	1,629	-0.12%
2019/07/02	0	0.00	5	8.23	8.20	-5	1,536	-0.33%
2019/07/01	10	8.26	0	0.00	8.16	10	1,542	0.65%
2019/06/21	0	0.00	1	8.23	8.15	-1	1,585	-0.06%
2019/06/18	5	8.17	0	0.00	8.11	5	1,583	0.32%
2019/06/13	1	8.00	0	0.00	7.98	1	1,571	0.06%
2019/06/12	1	7.99	0	0.00	7.99	1	1,592	0.06%
2019/06/11	2	7.98	0	0.00	8.00	2	1,605	0.12%
2019/06/10	1	7.99	0	0.00	7.97	1	1,599	0.06%
2019/06/06	2	7.98	0	0.00	7.97	2	1,620	0.12%
2019/06/05	1	8.00	0	0.00	8.00	1	1,617	0.06%
2019/05/31	1	8.14	0	0.00	8.13	1	1,629	0.06%
2019/05/30	3	8.00	0	0.00	8.01	3	1,641	0.18%
2019/05/29	1	8.01	0	0.00	8.01	1	1,654	0.06%
2019/05/28	0	0.00	5	8.00	8.06	-5	1,708	-0.29%
2019/05/22	1	8.22	0	0.00	8.20	1	1,899	0.05%
2019/05/21	2	8.13	0	0.00	8.20	2	1,900	0.11%
2019/05/16	6	8.20	0	0.00	8.12	6	1,806	0.33%
2019/05/14	2	8.30	0	0.00	8.30	2	1,757	0.11%
2019/05/13	0.1	8.35	0	0.00	8.40	0.1	1,749	0.00%
2019/04/30	0	0.00	3	8.75	8.77	-3	1,718	-0.17%
2019/04/18	0	8.78	0	0.00	8.81	0	1,685	0.00%
2019/04/17	10	8.83	0	0.00	8.90	10	1,683	0.59%
2019/04/16	0	0.00	2	8.83	8.82	-2	1,650	-0.12%
2019/04/15	0	0.00	17.3	8.74	8.83	-17.3	1,638	-1.06%
2019/04/10	0	0.00	2	8.68	8.68	-2	1,614	-0.12%
2019/04/03	0	0.00	4.7	8.61	8.64	-4.7	1,659	-0.28%
2019/04/02	1	8.61	0	0.00	8.61	1	1,663	0.06%
2019/04/01	2	8.63	0	0.00	8.60	2	1,651	0.12%
2019/03/12	10	8.97	20	8.99	8.98	-10	2,032	-0.49%
2019/02/25	0	0.00	10.1	9.10	9.12	-10.1	2,357	-0.43%
2019/02/19	2	8.88	0	0.00	8.86	2	2,267	0.09%
2019/01/25	0	0.00	13	8.97	8.96	-13	2,446	-0.53%
2019/01/09	0	0.00	1	8.84	8.87	-1	3,031	-0.03%
2019/01/08	2	8.78	0	0.00	8.80	2	3,044	0.07%
2018/12/26	2	8.73	0	0.00	8.66	2	3,187	0.06%
2018/12/25	2	8.76	8	8.76	8.72	-6	3,179	-0.19%
2018/12/22	1	8.98	0	0.00	8.99	1	3,154	0.03%
2018/12/21	10	9.02	5	9.11	9.11	5	3,167	0.16%
2018/12/19	0	0.00	1.1	9.24	9.30	-1.1	3,175	-0.03%
2018/12/18	10	9.22	0	0.00	9.21	10	3,158	0.32%
2018/12/17	0	0.00	22	9.33	9.41	-22	3,083	-0.71%
2018/12/13	2	9.10	8	9.08	9.00	-6	2,963	-0.20%
2018/12/12	1.1	8.91	0	0.00	8.93	1.1	2,917	0.04%
2018/12/11	2	8.95	0	0.00	8.93	2	2,884	0.07%
2018/12/06	10	8.85	21	8.87	8.82	-11	2,845	-0.39%
2018/12/04	0	0.00	1	9.01	9.06	-1	2,838	-0.04%
2018/12/03	5	9.05	0	0.00	9.00	5	2,786	0.18%
2018/11/30	1	8.95	0	0.00	9.04	1	2,686	0.04%
2018/11/28	0	0.00	2	9.13	9.19	-2	2,597	-0.08%
2018/11/27	1	8.70	0	0.00	9.00	1	2,525	0.04%
2018/11/26	0	0.00	1	8.63	8.63	-1	2,460	-0.04%
2018/11/23	0	0.00	1	8.41	8.44	-1	2,409	-0.04%
2018/11/16	4	8.41	0	0.00	8.40	4	2,412	0.17%
2018/11/15	0.9	8.22	0	0.00	8.27	0.9	2,407	0.04%
2018/11/12	10	8.35	0	0.00	8.30	10	2,451	0.41%
2018/11/09	0	0.00	4.1	8.31	8.31	-4.1	2,493	-0.17%
2018/11/06	0	0.00	23	8.42	8.38	-23	2,614	-0.88%
2018/11/02	4	8.50	0	0.00	8.45	4	2,611	0.15%
2018/10/30	1	8.08	0	0.00	8.30	1	2,581	0.04%
2018/10/26	4	8.43	0	0.00	8.35	4	2,524	0.16%
2018/10/23	1	8.80	2	8.76	8.66	-1	2,480	-0.04%
2018/10/22	1	8.96	4	8.88	8.90	-3	2,451	-0.12%
2018/10/19	23	8.89	8	8.84	8.72	15	2,364	0.63%
2018/10/18	8	8.34	8	8.36	8.37	0	2,252	0.00%
2018/10/17	4	7.56	0	0.00	7.61	4	2,183	0.18%
2018/10/12	4	7.56	0	0.00	7.43	4	2,212	0.18%
2018/10/05	2	8.40	0	0.00	8.45	2	2,080	0.10%
2018/09/28	20	8.82	1.3	8.73	8.73	18.7	2,149	0.87%
2018/09/25	1	8.65	0	0.00	8.65	1	2,112	0.05%
2018/09/21	0	0.00	0.2	8.70	8.72	-0.2	2,123	-0.01%
2018/09/14	0	0.00	0	8.77	8.82	0	2,426	0.00%
2018/09/11	4	8.52	4	8.50	8.68	0	2,507	0.00%
2018/09/10	0	0.00	2	8.45	8.45	-2	2,504	-0.08%
2018/08/23	5	8.97	0	0.00	8.96	5	3,417	0.15%
2018/08/20	10	8.56	0	0.00	8.57	10	3,630	0.28%
2018/08/17	0	0.00	6	8.43	8.36	-6	3,600	-0.17%
2018/08/16	18	8.43	8	8.45	8.41	10	3,620	0.28%
2018/08/14	0	0.00	15	8.59	8.63	-15	3,676	-0.41%
2018/08/13	0	0.00	40	8.70	8.62	-40	3,732	-1.07%
2018/07/26	10	9.26	0	0.00	9.28	10	4,339	0.23%
2018/07/24	0	0.00	2	9.24	9.38	-2	4,492	-0.04%
2018/07/23	10	9.15	0	0.00	9.11	10	4,512	0.22%
2018/07/20	0	0.00	4	9.18	9.14	-4	4,520	-0.09%
2018/07/18	2	9.05	0	0.00	9.05	2	4,522	0.04%
2018/07/10	1	8.88	0	0.00	8.93	1	4,565	0.02%
2018/07/04	4	8.95	0	0.00	8.90	4	4,605	0.09%
2018/07/02	0	0.00	10	9.10	9.10	-10	4,596	-0.22%
2018/06/29	0	0.00	2	9.08	9.00	-2	4,592	-0.04%
2018/06/28	14	8.82	18	8.80	8.80	-4	4,563	-0.09%
2018/06/27	2	9.01	0	0.00	8.98	2	4,560	0.04%
2018/06/26	2	9.09	5	9.24	9.22	-3	4,471	-0.07%
2018/06/25	2	9.41	0	0.00	9.33	2	4,410	0.05%
2018/06/22	8	9.53	3	9.49	9.47	5	4,403	0.11%
2018/06/15	10	9.88	1	9.86	9.76	9	4,407	0.20%
2018/06/12	0	0.00	2	9.82	9.88	-2	4,309	-0.05%
2018/06/08	0	0.00	2	9.62	9.60	-2	4,190	-0.05%
2018/06/07	1	9.46	0	0.00	9.66	1	4,138	0.02%
2018/06/06	2	9.47	0	0.00	9.45	2	4,193	0.05%
2018/06/04	0	0.00	0.1	9.40	9.42	-0.1	4,124	0.00%
2018/05/31	3	9.45	0	0.00	9.49	3	4,053	0.07%
2018/05/30	10	9.35	0	0.00	9.42	10	4,056	0.25%
2018/05/29	10	9.59	0	0.00	9.48	10	4,162	0.24%
2018/05/28	0	0.00	2	9.73	9.75	-2	4,399	-0.05%
2018/05/24	0	0.00	10	9.38	9.37	-10	4,540	-0.22%
2018/05/23	10	9.42	0	0.00	9.41	10	4,577	0.22%
2018/05/22	0	0.00	3	9.40	9.42	-3	4,581	-0.07%
2018/05/21	64	9.23	4	9.23	9.19	60	4,567	1.31%
2018/05/18	8	9.21	8	9.16	9.17	0	4,578	0.00%
2018/05/17	10	9.37	0	0.00	9.29	10	4,805	0.21%
2018/05/16	16	9.51	0	0.00	9.50	16	4,906	0.33%
2018/05/15	20	9.62	0	0.00	9.62	20	4,955	0.40%
2018/05/14	28	9.79	4	9.67	9.61	24	5,161	0.47%
2018/05/10	0	0.00	8	10.40	10.35	-8	4,924	-0.16%
2018/05/09	10	10.40	0	0.00	10.35	10	4,947	0.20%
2018/05/08	0	0.00	5	10.40	10.40	-5	4,930	-0.10%
2018/05/07	0	0.00	10	10.60	10.40	-10	4,948	-0.20%
2018/05/04	0	0.00	50	10.35	10.35	-50	4,866	-1.03%
2018/05/03	80	10.36	0	0.00	10.40	80	4,871	1.64%
2018/05/02	20	10.35	0	0.00	10.30	20	4,933	0.41%
2018/04/30	50	10.40	10	10.20	10.30	40	5,019	0.80%
2018/04/27	14	10.00	0	0.00	10.05	14	4,992	0.28%
2018/04/20	3	10.37	0	0.00	10.35	3	5,191	0.06%
2018/04/19	12	10.40	2	10.50	10.45	10	5,241	0.19%
2018/04/18	0	0.00	1	10.40	10.35	-1	5,258	-0.02%
2018/04/13	0	0.00	17	10.60	10.60	-17	5,521	-0.31%
2018/04/11	10	10.40	0	0.00	10.35	10	5,847	0.17%
2018/03/30	12	10.45	0	0.00	10.45	12	7,564	0.16%
2018/03/28	1	10.45	0	0.00	10.40	1	7,594	0.01%
2018/03/27	0	0.00	10	10.55	10.45	-10	7,597	-0.13%
2018/03/23	2	10.45	0	0.00	10.40	2	7,683	0.03%
2018/03/19	0	0.00	1	10.95	10.95	-1	7,698	-0.01%
2018/03/16	14	10.89	12	10.85	10.80	2	7,677	0.03%
2018/03/13	0	0.00	10	11.10	11.05	-10	7,792	-0.13%
2018/03/12	16	11.00	17	11.31	11.20	-1	7,844	-0.01%
2018/03/09	0	0.00	2	10.95	10.90	-2	7,874	-0.03%
2018/03/08	14	10.70	0	0.00	10.65	14	7,904	0.18%
2018/03/06	3	10.70	0	0.00	10.70	3	8,362	0.04%
2018/03/05	0	0.00	1	11.10	10.90	-1	8,755	-0.01%
2018/03/02	1	11.15	1	11.15	11.05	0	8,747	0.00%
2018/03/01	10	10.40	26	10.87	11.30	-16	8,897	-0.18%
2018/02/27	2	10.40	0	0.00	10.40	2	8,617	0.02%
2018/02/23	0	0.00	1	10.15	10.15	-1	8,441	-0.01%
2018/02/22	1	10.20	0	0.00	10.15	1	8,455	0.01%
2018/02/21	1	10.20	0	0.00	10.15	1	8,486	0.01%
2018/02/12	4	9.83	0	0.00	9.82	4	8,456	0.05%
2018/02/08	5	10.28	10	10.27	10.20	-5	8,147	-0.06%
2018/02/07	11	10.60	1	10.60	10.55	10	8,001	0.12%
2018/02/06	6	10.95	23	10.94	10.60	-17	7,923	-0.21%
2018/02/05	2	11.35	0	0.00	11.40	2	7,757	0.03%
2018/01/29	20	11.80	2	11.70	11.70	18	8,041	0.22%
2018/01/24	0	0.00	4	11.80	11.90	-4	8,221	-0.05%
2018/01/23	4	11.65	0	11.60	11.60	4	8,132	0.05%
2018/01/22	2	11.90	20	11.80	11.75	-18	8,333	-0.22%
2018/01/17	2	11.95	0	0.00	11.90	2	8,348	0.02%
2018/01/16	6	11.90	0	0.00	11.95	6	8,434	0.07%
2018/01/15	2	12.00	0	0.00	12.00	2	8,478	0.02%
2018/01/11	3	12.08	1	12.05	11.90	2	8,509	0.02%
2018/01/10	20	12.04	4.7	12.04	12.00	15.3	8,512	0.18%
2018/01/09	6	12.30	0	0.00	12.20	6	8,468	0.07%
2018/01/08	1	12.30	0	0.00	12.35	1	8,440	0.01%
2018/01/05	1	12.40	0	0.00	12.30	1	8,333	0.01%
2018/01/03	11	12.39	30	12.15	12.15	-19	8,162	-0.23%
2018/01/02	2	12.20	16	12.25	12.40	-14	8,047	-0.17%