陽明 (2609)-富邦-永和券商分點個股進出

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
52.5
漲跌
▲1.9
漲幅
+3.75%
成交量
83,402張
產業
上市航運類股
3449人加入追蹤

立即追蹤
本地時間:14:30

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

陽明 (2609)籌碼相關－富邦-永和券商分點個股進出

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

富邦-永和券商分點個股進出
富邦-永和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
2024/05/07	77	52.15	140.9	52.23	52.50	-63.9	37,648	-0.17%	大賣/
2024/05/06	34.5	50.42	62.9	50.43	50.60	-28.4	36,577	-0.08%
2024/05/03	327.8	51.04	47.2	50.68	50.40	280.6	36,422	0.77%	大買/鉅額交易
2024/05/02	161.2	51.59	36.5	51.23	51.30	124.7	35,869	0.35%	大買/鉅額交易
2024/04/30	85.1	52.02	191	51.77	52.20	-105.9	34,907	-0.30%	大賣/鉅額交易
2024/04/29	409.2	54.24	242.6	53.76	52.90	166.6	34,260	0.49%	大買/大賣/鉅額交易
2024/04/26	75.3	49.57	568.4	50.38	51.80	-493.1	31,859	-1.55%	大賣/鉅額交易
2024/04/25	12	46.79	27	46.89	47.10	-15	28,881	-0.05%
2024/04/24	14.5	46.62	19.2	46.66	46.70	-4.7	29,490	-0.02%
2024/04/23	21	45.53	17	45.75	45.85	4	30,084	0.01%
2024/04/22	108	46.64	68.4	46.76	45.60	39.6	31,047	0.13%	大買/
2024/04/19	72	45.44	97.1	45.31	45.15	-25.1	31,099	-0.08%
2024/04/18	24.1	43.81	28.2	43.87	43.80	-4.1	31,794	-0.01%
2024/04/17	22.2	43.96	8	43.95	43.95	14.2	32,544	0.04%
2024/04/16	43.8	43.97	10	43.93	43.80	33.8	35,643	0.09%
2024/04/15	27.3	45.04	17.5	45.14	45.20	9.8	38,172	0.03%
2024/04/12	12	45.12	17	45.14	45.20	-5	39,648	-0.01%
2024/04/11	12	44.94	22	45.07	45.00	-10	42,860	-0.02%
2024/04/10	26.5	44.59	7	44.65	44.40	19.5	47,471	0.04%
2024/04/09	37	45.15	60	45.25	44.95	-23	49,252	-0.05%
2024/04/08	10.7	44.29	48.3	44.01	45.10	-37.6	51,653	-0.07%
2024/04/03	17	43.92	28	43.83	43.80	-11	51,965	-0.02%
2024/04/02	15.1	44.17	20.5	44.27	44.45	-5.4	52,810	-0.01%
2024/04/01	9.1	44.42	8	44.39	44.30	1.1	54,419	0.00%
2024/03/29	16	44.39	8.1	44.40	44.40	7.9	57,040	0.01%
2024/03/28	13	44.26	12	44.16	44.10	1	61,145	0.00%
2024/03/27	14.3	44.28	39	44.24	44.15	-24.7	66,969	-0.04%
2024/03/26	110.3	44.58	76	44.58	44.15	34.3	72,282	0.05%	大買/
2024/03/25	49.3	45.68	19.3	45.59	45.60	30	74,413	0.04%
2024/03/22	25.6	45.36	35.6	45.21	45.15	-10	78,776	-0.01%
2024/03/21	90.1	46.00	37.3	46.03	45.45	52.8	82,392	0.06%
2024/03/20	28.5	45.34	43.7	45.10	44.95	-15.2	82,759	-0.02%
2024/03/19	59.4	45.58	13	45.56	45.30	46.4	82,606	0.06%
2024/03/18	70.2	45.16	46.1	45.13	45.15	24.1	82,626	0.03%
2024/03/15	148	46.19	99.8	46.32	46.50	48.3	82,622	0.06%	大買/
2024/03/14	44.1	47.84	29	47.87	47.75	15.1	81,884	0.02%
2024/03/13	51.3	48.89	231.1	48.93	48.70	-179.8	81,628	-0.22%	大賣/鉅額交易
2024/03/12	9	48.83	35	48.93	48.95	-26	81,399	-0.03%
2024/03/11	24	48.45	36	48.58	48.60	-12	81,293	-0.01%
2024/03/08	92.6	48.17	56	48.06	47.55	36.6	81,533	0.04%
2024/03/07	21.5	48.17	37	48.17	48.00	-15.5	81,653	-0.02%
2024/03/06	67.4	48.48	19.7	48.19	48.00	47.7	81,835	0.06%
2024/03/05	26.1	48.81	17.8	49.18	48.60	8.3	81,797	0.01%
2024/03/04	222.2	48.42	43.5	48.73	48.90	178.8	81,501	0.22%	大買/鉅額交易
2024/03/01	64.8	49.15	5	49.10	49.15	59.8	81,079	0.07%
2024/02/29	94.2	49.59	65.4	49.61	49.85	28.7	80,766	0.04%
2024/02/27	33.7	48.93	36	49.06	48.55	-2.3	80,194	0.00%
2024/02/26	65.2	48.79	3	48.77	48.70	62.2	79,816	0.08%
2024/02/23	125.5	49.44	29.2	49.28	49.10	96.3	79,548	0.12%	大買/
2024/02/22	68.5	49.44	149	49.87	49.95	-80.6	79,046	-0.10%	大賣/
2024/02/21	167.1	48.89	284.2	49.11	48.35	-117.1	77,991	-0.15%	大買/大賣/鉅額交易
2024/02/20	53	47.84	42.6	47.88	48.15	10.4	76,991	0.01%
2024/02/19	29.5	46.77	12.1	46.76	46.90	17.4	76,623	0.02%
2024/02/16	38.1	47.19	39.4	47.34	46.90	-1.3	76,622	0.00%
2024/02/15	62.6	45.99	73	46.14	46.65	-10.4	76,927	-0.01%
2024/02/05	25	47.49	53	47.45	47.30	-28	76,416	-0.04%
2024/02/02	61.7	47.96	10.4	47.81	47.75	51.3	76,221	0.07%
2024/02/01	36	48.97	100.3	48.98	49.15	-64.3	75,807	-0.08%
2024/01/31	64.5	48.19	32	48.16	47.85	32.5	75,447	0.04%
2024/01/30	32.4	48.66	24	48.62	48.50	8.4	75,144	0.01%
2024/01/29	17.6	48.88	36	48.84	48.80	-18.4	75,025	-0.02%
2024/01/26	62.1	49.22	39	48.94	48.90	23.1	74,848	0.03%
2024/01/25	68	49.37	57	49.27	49.25	11	74,575	0.01%
2024/01/24	93.1	49.96	48.1	50.08	49.80	45.1	74,259	0.06%
2024/01/23	141.9	49.94	98	49.92	49.45	43.9	73,968	0.06%	大買/
2024/01/22	125.3	49.21	73.2	49.52	49.80	52.1	73,435	0.07%	大買/
2024/01/19	101	50.55	79.1	50.62	50.90	21.9	72,698	0.03%	大買/
2024/01/18	122	50.64	100.1	50.81	51.30	21.9	72,119	0.03%	大買/
2024/01/17	131.2	50.36	129.1	50.41	49.75	2.1	71,254	0.00%	大買/大賣/
2024/01/16	111.2	51.52	83.1	51.78	51.10	28.1	70,167	0.04%	大買/
2024/01/15	95	52.45	60.1	52.49	52.20	35	69,052	0.05%
2024/01/12	153.3	51.14	234.7	51.32	51.80	-81.4	68,101	-0.12%	大買/大賣/
2024/01/11	171.5	49.43	109.2	49.40	49.30	62.4	66,573	0.09%	大買/大賣/
2024/01/10	294.8	49.31	443.7	49.38	48.80	-148.9	65,947	-0.23%	大買/大賣/鉅額交易
2024/01/09	445.7	52.05	254.6	51.84	51.70	191.1	62,747	0.30%	大買/大賣/鉅額交易
2024/01/08	169.8	57.09	200.2	57.19	56.50	-30.4	59,929	-0.05%	大買/大賣/
2024/01/05	351.1	58.09	276.4	57.90	58.00	74.7	58,241	0.13%	大買/大賣/
2024/01/04	433	56.75	586.7	57.14	57.30	-153.7	54,924	-0.28%	大買/大賣/鉅額交易
2024/01/03	200.3	54.07	231.4	54.06	54.00	-31.1	50,539	-0.06%	大買/大賣/
2024/01/02	204.6	54.12	414.7	53.60	53.00	-210.2	48,572	-0.43%	大買/大賣/鉅額交易
2023/12/29	142.1	51.75	129.3	51.57	51.30	12.8	46,003	0.03%	大買/大賣/
2023/12/28	83	51.99	96.3	52.02	51.90	-13.3	45,551	-0.03%
2023/12/27	339.6	52.99	140.7	53.28	52.60	198.9	44,588	0.45%	大買/大賣/鉅額交易
2023/12/26	300.7	52.64	381.3	52.52	52.00	-80.7	43,061	-0.19%	大買/大賣/
2023/12/25	426.6	53.00	897.6	53.15	51.80	-471	40,417	-1.17%	大買/大賣/鉅額交易
2023/12/22	560.7	57.07	769.8	57.00	57.50	-209.1	36,363	-0.57%	大買/大賣/鉅額交易
2023/12/21	471.8	53.08	703.1	53.40	55.40	-231.3	30,431	-0.76%	大買/大賣/鉅額交易
2023/12/20	373.1	49.53	391.8	49.61	50.40	-18.8	25,050	-0.07%	大買/大賣/
2023/12/19	478.8	49.30	434.3	49.47	49.30	44.5	22,532	0.20%	大買/大賣/
2023/12/18	399.3	46.78	387.9	47.11	47.85	11.4	18,279	0.06%	大買/大賣/
2023/12/15	25	43.70	62.4	44.10	44.25	-37.4	14,910	-0.25%
2023/12/14	21.1	43.07	19	42.87	42.75	2.1	14,410	0.01%
2023/12/13	1.8	43.74	7	43.72	43.20	-5.2	14,666	-0.04%
2023/12/12	23.4	44.46	11	44.53	44.00	12.4	16,436	0.08%
2023/12/11	0	44.20	2	44.40	44.00	-2	16,360	-0.01%
2023/12/08	4	43.90	3	43.95	44.00	1	16,264	0.01%
2023/12/07	2	43.88	4	43.75	43.70	-2	16,227	-0.01%
2023/12/06	3	44.50	11	44.57	44.65	-8	16,207	-0.05%
2023/12/05	13	44.80	9	44.72	44.85	4	16,069	0.02%
2023/12/04	41	44.97	35.4	45.00	45.15	5.6	15,536	0.04%
2023/12/01	33	42.58	28.2	43.13	43.30	4.8	14,717	0.03%
2023/11/30	3.3	42.45	3	42.15	42.00	0.3	14,382	0.00%
2023/11/29	4	42.55	2	42.35	42.55	2	14,303	0.01%
2023/11/28	1.3	42.54	9	42.48	42.65	-7.8	14,280	-0.05%
2023/11/27	1	42.00	3	42.02	42.00	-2	14,187	-0.01%
2023/11/24	1	41.45	0	0.00	41.75	1	14,230	0.01%
2023/11/22	3.3	41.77	20	41.90	41.55	-16.7	14,285	-0.12%
2023/11/21	3.1	41.90	0	0.00	41.90	3.1	14,315	0.02%
2023/11/20	0	41.80	2	41.83	42.00	-2	14,564	-0.01%
2023/11/17	2.1	41.90	6	41.93	41.80	-3.9	14,695	-0.03%
2023/11/16	10	42.15	14	42.14	42.15	-4	14,689	-0.03%
2023/11/15	1	41.50	2	41.85	42.10	-1	14,752	-0.01%
2023/11/14	7.1	42.37	7	42.36	41.50	0.1	15,292	0.00%
2023/11/13	14.2	41.71	0	0.00	41.45	14.2	15,000	0.09%
2023/11/10	2.1	41.31	1	41.75	41.30	1.1	15,307	0.01%
2023/11/09	1	41.90	3	41.93	41.85	-2	15,399	-0.01%
2023/11/08	7.4	41.97	2	42.05	41.90	5.4	15,698	0.03%
2023/11/07	3	42.15	7	42.20	42.25	-4	15,767	-0.03%
2023/11/06	1	42.35	50	42.35	42.30	-49	15,975	-0.31%
2023/11/03	0	0.00	6	42.97	43.25	-6	15,983	-0.04%
2023/11/02	0	0.00	3	42.42	42.65	-3	16,076	-0.02%
2023/11/01	1	42.15	1	42.05	42.10	0	16,408	0.00%
2023/10/31	2.5	42.78	3	42.60	42.10	-0.6	16,745	0.00%
2023/10/30	4	42.96	3.1	43.12	43.25	0.9	16,865	0.01%
2023/10/25	1	42.25	0	0.00	42.30	1	17,925	0.01%
2023/10/24	0	0.00	2	42.10	42.20	-2	18,272	-0.01%
2023/10/23	1	42.05	2	42.45	41.95	-1	18,667	-0.01%
2023/10/20	3.1	41.85	0	0.00	42.35	3.1	18,868	0.02%
2023/10/19	2.2	42.82	14	42.75	42.70	-11.8	19,136	-0.06%
2023/10/18	10.1	42.00	0.5	42.15	42.30	9.6	19,637	0.05%
2023/10/17	2	42.40	2	42.30	42.25	0	20,006	0.00%
2023/10/16	0	42.03	0	0.00	42.40	0	20,676	0.00%
2023/10/13	7	42.87	0	0.00	42.55	7	21,410	0.03%
2023/10/12	5.2	42.72	2	42.90	43.10	3.2	21,726	0.01%
2023/10/11	14.8	43.15	3.1	43.23	42.55	11.7	22,300	0.05%
2023/10/06	0	0.00	2	45.05	45.00	-2	23,265	-0.01%
2023/10/05	21	45.14	17.1	45.49	44.90	3.9	24,382	0.02%
2023/10/04	1	44.40	11	44.51	44.55	-10	24,984	-0.04%
2023/10/03	0	44.45	0	0.00	44.10	0	25,836	0.00%
2023/10/02	4	44.65	23	44.37	44.45	-19	26,366	-0.07%
2023/09/28	7	45.44	1	45.50	45.45	6	27,236	0.02%
2023/09/27	5	46.55	8.3	46.01	45.90	-3.3	30,489	-0.01%
2023/09/26	10	45.55	39.2	45.74	45.95	-29.2	33,006	-0.09%
2023/09/25	10	45.58	2	45.58	45.95	8	37,459	0.02%
2023/09/22	21	45.69	2	45.85	45.80	19	39,241	0.05%
2023/09/21	17	45.61	8	45.68	45.60	9	39,654	0.02%
2023/09/20	25.1	46.63	25.3	46.75	46.30	-0.3	39,877	0.00%
2023/09/19	52.1	45.44	2	45.90	45.85	50.1	39,695	0.13%
2023/09/18	12	45.72	19.1	45.52	45.50	-7.1	39,773	-0.02%
2023/09/15	139.1	46.54	132	46.62	46.45	7.1	39,977	0.02%	大買/大賣/
2023/09/14	10.1	44.34	35.3	44.27	44.60	-25.2	38,125	-0.07%
2023/09/13	2	43.20	1.1	43.20	43.30	1	38,034	0.00%
2023/09/12	2	43.02	5	43.01	43.10	-3	38,359	-0.01%
2023/09/11	0	42.61	4	42.73	42.50	-4	38,623	-0.01%
2023/09/08	3	42.85	4	42.96	42.65	-1	38,922	0.00%
2023/09/07	0	42.70	2	42.65	42.50	-2	39,057	-0.01%
2023/09/06	6.1	43.01	6	42.67	42.60	0.1	39,193	0.00%
2023/09/05	8	43.12	6	43.26	43.30	2	39,357	0.01%
2023/09/04	3	42.75	9	43.03	42.90	-6	39,782	-0.02%
2023/09/01	7	42.28	3	42.30	42.10	4	39,716	0.01%
2023/08/31	2	42.50	4	42.76	42.25	-2	39,828	-0.01%
2023/08/30	4	42.49	0	0.00	42.25	4	39,936	0.01%
2023/08/29	3.1	42.19	7	42.43	42.50	-3.9	40,016	-0.01%
2023/08/28	0	42.20	3	42.20	42.00	-3	40,157	-0.01%
2023/08/25	2	41.95	13	42.08	42.05	-11	40,320	-0.03%
2023/08/24	11.2	42.30	5	42.24	41.95	6.2	40,373	0.02%
2023/08/23	11.4	43.30	8	43.08	42.95	3.4	40,250	0.01%
2023/08/22	3	43.07	6	43.36	43.30	-3	40,211	-0.01%
2023/08/21	7	43.22	4	43.19	43.10	3	40,225	0.01%
2023/08/18	54.1	44.38	67.1	44.31	43.90	-13	40,110	-0.03%
2023/08/17	7.1	42.04	41	41.61	42.55	-33.9	39,468	-0.09%
2023/08/16	49.9	42.10	10	42.30	42.05	39.9	39,345	0.10%
2023/08/15	17.2	43.67	11.2	43.62	43.60	6	39,023	0.02%
2023/08/14	24.2	44.33	30	44.04	44.05	-5.8	38,934	-0.01%
2023/08/11	2.2	45.19	5	45.41	45.30	-2.8	38,727	-0.01%
2023/08/10	3	45.50	6	45.43	45.50	-3	38,714	-0.01%
2023/08/09	17	46.07	5	46.41	46.00	12	38,759	0.03%
2023/08/08	13.4	46.50	14.1	46.46	46.40	-0.7	38,698	0.00%
2023/08/07	11.2	45.76	12	45.80	46.40	-0.8	38,780	0.00%
2023/08/04	21.1	46.90	15	47.06	47.15	6.1	38,682	0.02%
2023/08/02	10	46.57	8.3	46.43	46.45	1.7	38,518	0.00%
2023/08/01	7	46.85	5	46.78	46.80	2	38,578	0.01%
2023/07/31	13.6	47.73	7	47.54	46.50	6.6	38,652	0.02%
2023/07/28	9	47.64	20	47.86	47.75	-11	38,349	-0.03%
2023/07/27	16.1	47.06	2.5	47.59	46.90	13.6	38,170	0.04%
2023/07/26	9.3	46.61	21	46.71	46.90	-11.7	38,213	-0.03%
2023/07/25	8.2	45.67	8	45.79	45.60	0.2	38,023	0.00%
2023/07/24	11.1	45.98	12	46.08	45.75	-0.9	38,172	0.00%
2023/07/21	27.1	47.61	47.5	47.45	47.35	-20.4	38,225	-0.05%
2023/07/20	23.1	47.74	26.6	47.68	48.40	-3.5	37,923	-0.01%
2023/07/19	36.1	46.83	24	46.99	46.80	12.1	37,424	0.03%
2023/07/18	41	46.22	34	45.83	46.30	7	37,107	0.02%
2023/07/17	33.1	45.14	35	45.05	45.05	-1.9	36,551	-0.01%
2023/07/14	58.5	45.14	35.3	45.05	44.60	23.3	36,353	0.06%
2023/07/13	110.8	44.59	102.1	44.60	44.00	8.8	36,109	0.02%	大買/大賣/
2023/07/12	80.3	46.81	79.5	47.23	46.25	0.8	35,144	0.00%
2023/07/11	90.4	48.64	68.2	48.60	48.40	22.3	34,359	0.06%
2023/07/10	53.4	49.34	23.1	49.27	48.85	30.3	33,858	0.09%
2023/07/07	31.1	50.86	23	50.82	50.60	8.1	33,170	0.02%
2023/07/06	42.6	51.03	30.3	51.19	51.00	12.3	32,733	0.04%
2023/07/05	138.9	52.38	138.6	51.89	51.70	0.3	32,089	0.00%	大買/大賣/
2023/07/04	79.1	54.03	57.6	54.18	54.20	21.5	29,285	0.07%
2023/07/03	232.6	67.91	278.2	67.93	69.30	-45.6	26,890	-0.17%	大買/大賣/
2023/06/30	120.1	62.37	67	62.59	63.00	53.1	22,631	0.23%	大買/
2023/06/29	49.1	60.11	17.1	60.12	60.10	32	20,969	0.15%
2023/06/28	31.3	60.64	6	60.88	60.70	25.3	20,607	0.12%
2023/06/27	16.1	61.34	1	61.50	61.10	15.1	20,361	0.07%
2023/06/26	25.4	61.39	19.7	61.66	61.10	5.7	20,295	0.03%
2023/06/21	57.5	61.74	116	61.99	61.50	-58.6	20,189	-0.29%	大賣/
2023/06/20	12	63.39	5.7	63.55	63.20	6.4	19,866	0.03%
2023/06/19	35.1	63.89	5	63.88	63.50	30.1	19,802	0.15%
2023/06/16	10.1	64.51	7	64.47	64.80	3.1	19,725	0.02%
2023/06/15	9	64.20	13	64.17	64.10	-4	19,599	-0.02%
2023/06/14	73.6	64.15	26	64.16	64.30	47.6	19,652	0.24%
2023/06/13	6	63.00	7.1	63.12	63.20	-1.1	20,100	-0.01%
2023/06/12	27	62.66	6	62.67	63.00	21	21,149	0.10%
2023/06/09	2	62.65	32	62.63	62.90	-30	22,330	-0.13%
2023/06/08	17.1	62.48	20.9	62.53	62.60	-3.8	23,461	-0.02%
2023/06/07	28.1	61.69	30	61.73	61.70	-2	26,858	-0.01%
2023/06/06	9.3	61.47	90	61.51	61.70	-80.8	27,226	-0.30%
2023/06/05	2	61.00	14	61.08	60.90	-12	27,587	-0.04%
2023/06/02	6	61.43	12	61.45	61.50	-6	27,811	-0.02%
2023/06/01	6.2	60.73	17	60.78	61.40	-10.8	28,459	-0.04%
2023/05/31	11	61.34	6	61.18	60.80	5	29,434	0.02%
2023/05/30	5.3	61.63	0.4	61.86	61.30	4.9	29,898	0.02%
2023/05/29	25.4	62.06	16	61.95	62.00	9.4	30,085	0.03%
2023/05/26	5.2	61.48	4	61.35	61.30	1.2	30,598	0.00%
2023/05/25	2.5	61.40	5	61.50	61.10	-2.5	31,159	-0.01%
2023/05/24	0.1	61.98	2	62.05	61.90	-1.9	31,696	-0.01%
2023/05/23	0.1	61.90	1	62.00	61.70	-0.9	32,291	0.00%
2023/05/22	16.3	61.84	8	61.45	62.10	8.3	32,291	0.03%
2023/05/19	6.4	61.39	2	61.30	61.30	4.4	32,218	0.01%
2023/05/18	4	61.32	6	61.38	61.30	-2	32,251	-0.01%
2023/05/17	4	61.38	22	61.40	61.20	-18	32,327	-0.06%
2023/05/16	28.1	61.03	10.2	61.00	60.90	17.9	32,444	0.06%
2023/05/15	15	60.14	12	59.95	61.20	3	32,668	0.01%
2023/05/12	2.2	60.31	2	60.40	60.20	0.2	32,769	0.00%
2023/05/11	15.5	60.55	0	0.00	60.10	15.5	32,791	0.05%
2023/05/10	29.1	61.15	11	61.16	61.60	18.1	32,647	0.06%
2023/05/09	10	60.41	12	60.53	60.30	-2	32,509	-0.01%
2023/05/08	22.2	60.74	6.1	60.65	60.50	16.1	32,727	0.05%
2023/05/05	5	60.98	12	61.03	61.20	-7	33,125	-0.02%
2023/05/04	9.2	60.98	12	60.59	60.80	-2.8	33,362	-0.01%
2023/05/03	14.5	60.97	18	61.12	60.70	-3.5	33,379	-0.01%
2023/05/02	27.1	61.70	3	61.83	61.90	24.1	33,340	0.07%
2023/04/28	20	63.08	4.1	62.90	63.10	15.9	33,450	0.05%
2023/04/27	11.1	61.85	8	61.68	61.70	3.1	33,449	0.01%
2023/04/26	20.2	62.55	16	62.56	62.40	4.2	33,449	0.01%
2023/04/25	7.3	64.22	8	64.01	63.70	-0.7	33,282	0.00%
2023/04/24	1.9	64.92	0	0.00	64.70	1.9	33,348	0.01%
2023/04/21	17.1	65.29	4	66.10	64.90	13.1	33,497	0.04%
2023/04/20	14.2	66.78	11	66.72	66.40	3.2	33,407	0.01%
2023/04/19	9.1	66.10	12	66.68	66.00	-3	33,575	-0.01%
2023/04/18	40	67.24	56.1	66.85	66.40	-16.1	33,590	-0.05%
2023/04/17	53	67.61	81.1	67.57	67.70	-28.1	33,504	-0.08%
2023/04/14	10.1	66.86	21.3	66.91	66.80	-11.2	33,500	-0.03%
2023/04/13	9.2	66.25	6	66.25	66.30	3.2	33,627	0.01%
2023/04/12	2.2	66.30	8	66.26	66.40	-5.8	33,872	-0.02%
2023/04/11	16.3	65.90	9	65.93	65.60	7.3	33,885	0.02%
2023/04/10	23.4	66.05	10	66.31	65.70	13.4	34,120	0.04%
2023/04/07	19.2	65.28	22.1	65.16	65.60	-2.9	34,136	-0.01%
2023/04/06	14.5	64.28	4.6	64.65	64.00	9.8	34,381	0.03%
2023/03/31	18.2	64.17	11.6	64.47	64.30	6.6	34,969	0.02%
2023/03/30	42	63.40	6	63.33	63.30	36	37,128	0.10%
2023/03/29	19.1	63.81	2.1	63.57	63.50	17.1	38,375	0.04%
2023/03/28	19	64.16	2	64.90	64.00	17	39,630	0.04%
2023/03/27	19.1	64.12	5	64.18	64.20	14.1	41,065	0.03%
2023/03/24	7	64.04	18.1	64.16	64.20	-11.1	43,592	-0.03%
2023/03/23	67.3	64.16	15.1	64.28	64.10	52.2	43,772	0.12%
2023/03/22	2.6	65.51	3	65.63	65.30	-0.4	43,827	0.00%
2023/03/21	17.8	65.44	3	65.10	65.10	14.8	44,274	0.03%
2023/03/20	25	66.03	10	66.06	65.80	15	44,251	0.03%
2023/03/17	21	65.22	14	65.27	65.40	7	44,367	0.02%
2023/03/16	72.7	65.28	24.1	65.22	64.70	48.6	44,186	0.11%
2023/03/15	55.1	67.72	51.4	67.70	66.50	3.6	43,768	0.01%
2023/03/14	50	67.71	285.5	67.10	67.50	-235.5	43,133	-0.55%	大賣/鉅額交易
2023/03/13	118	68.94	67	69.09	69.10	51	42,354	0.12%	大買/
2023/03/10	384.6	68.63	171.4	69.24	68.70	213.3	41,250	0.52%	大買/大賣/鉅額交易
2023/03/09	59.1	66.95	17	67.06	67.00	42.1	38,207	0.11%
2023/03/08	20.5	66.42	6	66.27	66.30	14.5	38,303	0.04%
2023/03/07	23.5	67.31	19.5	67.30	67.40	4	38,327	0.01%
2023/03/06	59.1	67.36	28.6	67.53	67.50	30.5	38,351	0.08%
2023/03/03	33.6	65.91	22.3	66.55	67.10	11.4	38,223	0.03%
2023/03/02	28.2	65.60	121.1	65.58	65.60	-92.9	37,646	-0.25%	大賣/
2023/03/01	14	63.89	7	64.13	63.80	7	37,249	0.02%
2023/02/24	5.3	64.36	36	64.62	64.60	-30.7	37,154	-0.08%
2023/02/23	41	64.30	32.1	64.13	64.30	8.9	36,786	0.02%
2023/02/22	34.4	63.00	24	63.13	62.60	10.4	36,541	0.03%
2023/02/21	14.2	62.02	33.9	61.77	62.80	-19.7	36,156	-0.05%
2023/02/20	1.4	60.05	48	60.36	60.50	-46.6	36,047	-0.13%
2023/02/17	11.2	59.73	8	59.75	59.80	3.2	36,564	0.01%
2023/02/16	2.2	60.17	5.1	60.32	60.30	-2.9	37,101	-0.01%
2023/02/15	11.8	60.13	1	60.00	60.00	10.8	38,017	0.03%
2023/02/14	6	60.27	10.3	60.09	60.70	-4.3	38,376	-0.01%
2023/02/13	59.5	59.03	41.2	59.38	59.00	18.3	38,820	0.05%
2023/02/10	24.4	60.78	15.1	60.94	60.60	9.3	39,575	0.02%
2023/02/09	9.3	61.78	1	61.90	61.70	8.3	39,863	0.02%
2023/02/08	10	61.95	4	61.95	61.80	6	40,532	0.01%
2023/02/07	13	61.74	13	61.80	61.70	0	40,938	0.00%
2023/02/06	16.6	62.23	8	62.30	61.70	8.6	41,610	0.02%
2023/02/03	36.3	64.38	30	64.07	63.60	6.3	41,807	0.02%
2023/02/02	24	63.33	10	63.27	63.50	14	41,682	0.03%
2023/02/01	4	62.63	3	62.53	62.40	1	41,946	0.00%
2023/01/31	16	62.41	8	62.16	62.50	8	42,304	0.02%
2023/01/30	47.1	61.34	20.1	61.45	61.30	27	42,519	0.06%
2023/01/17	31	61.87	7	61.87	62.00	24	42,507	0.06%
2023/01/16	17.3	61.10	76	61.10	61.10	-58.7	42,923	-0.14%
2023/01/13	7.5	62.00	2	62.05	61.90	5.5	42,948	0.01%
2023/01/12	13.2	62.85	4	62.50	62.00	9.2	43,652	0.02%
2023/01/11	7	63.46	5	63.48	63.20	2	43,990	0.00%
2023/01/10	15.4	63.56	1	63.60	62.90	14.4	44,451	0.03%
2023/01/09	6.6	63.09	5	63.44	63.30	1.6	45,826	0.00%
2023/01/06	4.1	63.61	3	63.73	63.60	1.1	46,392	0.00%
2023/01/05	2	64.15	2	64.15	63.70	0	46,811	0.00%
2023/01/04	20.7	63.91	9	64.28	63.50	11.7	47,306	0.02%
2023/01/03	7.2	65.34	15	64.68	64.60	-7.8	47,512	-0.02%
2022/12/30	33	65.75	33	65.81	65.50	0	47,447	0.00%
2022/12/29	12.5	64.37	4	64.18	64.80	8.5	47,766	0.02%
2022/12/28	12.5	64.38	8	64.54	63.90	4.5	48,395	0.01%
2022/12/27	18.1	65.78	2.3	65.38	65.10	15.8	48,879	0.03%
2022/12/26	53.3	65.99	63.7	65.45	65.00	-10.4	49,611	-0.02%
2022/12/23	94.1	67.08	14	66.95	67.30	80.1	49,849	0.16%
2022/12/22	120.2	67.87	46.2	67.77	68.00	74	49,962	0.15%	大買/
2022/12/21	19	65.66	29	65.65	65.70	-10	48,536	-0.02%
2022/12/20	18.2	65.15	47	65.22	63.90	-28.8	48,045	-0.06%
2022/12/19	26.7	65.42	16	65.71	64.30	10.7	48,056	0.02%
2022/12/16	34.2	65.96	74	65.20	65.30	-39.8	47,130	-0.08%
2022/12/15	0	0.00	4	62.70	62.80	-4	45,315	-0.01%
2022/12/14	11	62.05	4.1	61.95	62.00	6.9	46,068	0.01%
2022/12/13	6.2	63.38	30	62.86	63.20	-23.8	46,340	-0.05%
2022/12/12	26	62.06	5	62.08	61.80	21	46,966	0.04%
2022/12/09	13	62.48	40	62.49	62.80	-27	47,494	-0.06%
2022/12/08	22	60.91	5	60.84	61.00	17	47,928	0.04%
2022/12/07	16.4	61.32	19	61.17	60.90	-2.6	48,316	-0.01%
2022/12/06	30.7	62.50	13	63.15	61.70	17.7	48,303	0.04%
2022/12/05	13	64.45	5.5	63.90	63.80	7.5	48,689	0.02%
2022/12/02	14.1	64.89	12	64.75	64.80	2.1	49,137	0.00%
2022/12/01	46.1	66.18	36	66.44	65.40	10.1	49,641	0.02%
2022/11/30	16.4	65.51	25	65.72	66.10	-8.6	49,206	-0.02%
2022/11/29	15	64.35	21	64.66	65.10	-6	49,503	-0.01%
2022/11/28	26.5	64.11	7	64.07	63.50	19.5	50,617	0.04%
2022/11/25	15	65.37	13.1	65.38	64.90	1.9	50,539	0.00%
2022/11/24	11.1	63.53	11	64.04	64.60	0.1	50,633	0.00%
2022/11/23	1	62.50	12	62.96	62.50	-11	50,427	-0.02%
2022/11/22	13	62.26	31	61.98	61.70	-18	50,768	-0.04%
2022/11/21	4.4	62.25	17	62.28	61.40	-12.6	50,760	-0.02%
2022/11/18	30.4	63.84	53	63.68	63.00	-22.6	50,662	-0.04%
2022/11/17	4	64.78	20.1	64.55	64.80	-16.1	50,562	-0.03%
2022/11/16	37.1	65.10	13	64.98	64.60	24.1	50,600	0.05%
2022/11/15	47	65.57	17	65.53	65.30	30	50,611	0.06%
2022/11/14	12.5	65.95	22	65.84	66.20	-9.5	50,242	-0.02%
2022/11/11	27.3	66.14	50	65.24	65.20	-22.8	49,814	-0.05%
2022/11/10	7	64.37	26	64.40	64.30	-19	49,247	-0.04%
2022/11/09	26.2	64.12	16	64.27	64.50	10.2	49,377	0.02%
2022/11/08	122.3	63.58	125	64.12	63.40	-2.7	49,893	-0.01%	大買/大賣/
2022/11/07	35	62.39	40.1	62.56	62.30	-5.1	49,150	-0.01%
2022/11/04	50	60.12	30	60.60	61.20	20	48,969	0.04%
2022/11/03	25	58.37	29.6	59.62	60.20	-4.6	48,969	-0.01%
2022/11/02	5.1	60.52	41	61.06	59.80	-35.9	49,333	-0.07%
2022/11/01	43	59.47	16	59.54	59.10	27	49,288	0.05%
2022/10/31	18	60.27	29.4	60.19	60.20	-11.4	49,669	-0.02%
2022/10/28	64.1	62.00	2	60.85	60.60	62.1	49,591	0.13%
2022/10/27	12	61.86	22.3	62.64	63.20	-10.3	49,294	-0.02%
2022/10/26	24	60.62	36.7	61.00	61.90	-12.7	49,355	-0.03%
2022/10/25	3.1	61.79	24	62.11	61.50	-20.9	49,192	-0.04%
2022/10/24	3	62.76	13	63.08	62.10	-10	49,952	-0.02%
2022/10/21	7	61.76	19.2	61.82	61.00	-12.2	49,859	-0.02%
2022/10/20	46	59.75	18	60.03	61.80	28	49,937	0.06%
2022/10/19	12	63.08	6	63.40	63.00	6	49,334	0.01%
2022/10/18	41	61.88	54	61.88	61.90	-13	49,242	-0.03%
2022/10/17	99.1	58.36	110.1	58.34	60.00	-10.9	49,301	-0.02%	大賣/
2022/10/14	14	61.61	38.3	62.35	62.80	-24.3	48,372	-0.05%
2022/10/13	26	60.93	39.1	61.20	59.30	-13.1	48,140	-0.03%
2022/10/12	49.1	61.82	12	62.06	61.60	37	48,515	0.08%
2022/10/11	8.1	63.87	29.1	64.37	63.70	-21	48,132	-0.04%
2022/10/07	4	65.25	8	65.14	65.10	-4	48,274	-0.01%
2022/10/06	28.4	63.58	42.2	63.97	65.00	-13.8	48,762	-0.03%
2022/10/05	44.1	65.01	72	65.15	64.70	-27.9	48,742	-0.06%
2022/10/04	88	63.78	66.4	63.49	63.80	21.6	48,954	0.04%
2022/10/03	66.2	63.13	74.2	62.91	63.50	-8	48,972	-0.02%
2022/09/30	68.4	60.17	90	59.04	61.50	-21.6	49,276	-0.04%
2022/09/29	44.1	61.26	81.3	60.75	59.90	-37.2	49,257	-0.08%
2022/09/28	84	61.23	35	61.20	60.30	49	49,185	0.10%
2022/09/27	101.1	63.21	34.2	63.08	63.80	66.9	49,868	0.13%	大買/
2022/09/26	61.1	63.08	74	63.70	61.60	-12.9	50,080	-0.03%
2022/09/23	19	67.72	30.2	68.11	67.40	-11.2	50,087	-0.02%
2022/09/22	58.5	67.22	38.3	66.98	66.50	20.2	50,980	0.04%
2022/09/21	26.2	68.68	47.4	69.49	68.90	-21.2	52,291	-0.04%
2022/09/20	41.4	69.19	17.4	69.02	68.50	24	53,657	0.04%
2022/09/19	50.6	69.51	26.2	69.02	68.00	24.4	54,545	0.04%
2022/09/16	24	71.52	11	71.75	73.50	13	55,737	0.02%
2022/09/15	17.3	72.81	25	73.26	72.60	-7.7	57,078	-0.01%
2022/09/14	13	70.71	15.2	70.71	71.80	-2.2	58,063	0.00%
2022/09/13	10.2	71.57	21	71.68	71.10	-10.8	58,936	-0.02%
2022/09/12	60	70.87	49	71.11	71.00	11	60,447	0.02%
2022/09/08	24.3	68.29	34	67.89	67.80	-9.8	60,618	-0.02%
2022/09/07	38.3	69.27	27	69.44	69.60	11.3	60,925	0.02%
2022/09/06	7.2	71.47	6.2	71.59	70.60	1.1	60,618	0.00%
2022/09/05	18.1	70.58	38.5	70.77	70.80	-20.4	60,842	-0.03%
2022/09/02	49.6	73.39	24	72.19	71.10	25.5	60,915	0.04%
2022/09/01	38.6	77.39	16	77.67	76.80	22.6	59,901	0.04%
2022/08/31	16.5	77.51	38.3	77.50	78.90	-21.8	60,664	-0.04%
2022/08/30	9.6	79.06	5	79.00	78.90	4.6	61,022	0.01%
2022/08/29	31.2	78.78	28.4	79.04	79.60	2.7	60,912	0.00%
2022/08/26	2	83.80	5	83.90	83.40	-3	60,860	0.00%
2022/08/25	4	82.85	7	83.21	83.40	-3	60,824	0.00%
2022/08/24	19.2	82.90	4	82.30	82.10	15.2	61,032	0.02%
2022/08/23	11.1	83.39	2	83.40	83.00	9.1	61,445	0.01%
2022/08/22	5.3	83.75	11	83.65	83.60	-5.7	61,908	-0.01%
2022/08/19	39.1	86.36	2.1	86.66	86.40	37	62,006	0.06%
2022/08/18	7	86.69	7	86.40	86.50	0	62,392	0.00%
2022/08/17	20	86.93	13	86.80	86.40	7	62,883	0.01%
2022/08/16	31.7	86.59	3	86.40	86.00	28.7	63,549	0.05%
2022/08/15	55	88.17	204.5	87.54	87.50	-149.5	65,024	-0.23%	大賣/鉅額交易
2022/08/12	22.2	91.28	162.8	91.29	91.10	-140.6	64,330	-0.22%	大賣/鉅額交易
2022/08/11	14.1	91.61	13.2	92.13	91.00	0.9	64,799	0.00%
2022/08/10	29	92.31	11	92.07	91.10	18	64,739	0.03%
2022/08/09	107	92.33	12	92.71	93.30	95	64,922	0.15%	大買/
2022/08/08	62.4	90.37	34	90.24	91.10	28.4	65,189	0.04%
2022/08/05	18.3	89.96	49.7	90.04	90.50	-31.4	64,822	-0.05%
2022/08/04	7.2	86.84	4.2	86.97	87.50	3	64,639	0.00%
2022/08/03	19.5	87.57	3	87.57	87.00	16.5	64,774	0.03%
2022/08/02	35.1	87.54	0	0.00	87.50	35.1	65,237	0.05%
2022/08/01	53.1	89.95	9	89.01	90.00	44.1	65,706	0.07%
2022/07/29	4.5	89.93	44.9	89.58	89.60	-40.5	66,156	-0.06%
2022/07/28	26.5	86.92	6	86.50	86.50	20.5	66,003	0.03%
2022/07/27	10	87.75	15.5	87.75	88.20	-5.5	66,676	-0.01%
2022/07/26	14.4	87.00	10	86.36	86.70	4.4	66,726	0.01%
2022/07/25	28.6	87.28	14	87.57	86.90	14.6	67,735	0.02%
2022/07/22	42	89.04	119	88.51	89.50	-77	67,498	-0.11%	大賣/
2022/07/21	5	87.80	45.9	88.25	88.30	-40.9	67,386	-0.06%
2022/07/20	32	87.52	42.6	87.58	86.60	-10.6	67,091	-0.02%
2022/07/19	13.6	87.13	79.7	86.65	87.80	-66.1	67,290	-0.10%
2022/07/18	148	86.90	198	86.24	85.60	-50	67,138	-0.07%	大買/大賣/
2022/07/15	63	86.35	11	86.13	86.00	52	67,442	0.08%
2022/07/14	34.4	85.38	25.4	86.37	87.50	9	67,226	0.01%
2022/07/13	78.1	85.10	85.4	85.61	83.90	-7.3	66,766	-0.01%
2022/07/12	77.8	83.96	32.4	83.13	82.10	45.4	66,490	0.07%
2022/07/11	8	87.23	30.3	87.41	88.20	-22.3	65,798	-0.03%
2022/07/08	115.3	86.05	132.9	85.86	86.50	-17.6	65,521	-0.03%	大買/大賣/
2022/07/07	93.1	81.38	104.2	81.93	83.20	-11.1	64,780	-0.02%	大賣/
2022/07/06	135	81.56	85	82.58	80.30	50	64,637	0.08%	大買/
2022/07/05	129.2	81.10	125	81.38	82.10	4.3	64,396	0.01%	大買/大賣/
2022/07/04	63.5	77.61	73.6	77.21	78.20	-10.1	63,460	-0.02%
2022/07/01	86.9	81.36	65.8	80.35	77.80	21.1	63,137	0.03%
2022/06/30	81.1	82.58	63.6	82.90	82.30	17.5	62,173	0.03%
2022/06/29	117	87.26	118.2	86.22	85.50	-1.2	61,324	0.00%	大買/大賣/
2022/06/28	377.1	89.26	89.4	89.58	91.70	287.7	59,592	0.48%	大買/鉅額交易
2022/06/27	19.5	85.82	26.4	85.85	86.10	-6.9	57,684	-0.01%
2022/06/24	117.1	99.88	187.1	98.59	98.30	-70	56,688	-0.12%	大買/大賣/
2022/06/23	87.5	98.15	64.3	97.66	96.20	23.2	55,115	0.04%
2022/06/22	40.4	104.08	28.1	103.90	101.00	12.3	54,660	0.02%
2022/06/21	45.4	110.78	36	110.18	109.50	9.4	53,484	0.02%
2022/06/20	82.1	112.97	150	109.89	111.50	-67.9	52,638	-0.13%	大賣/
2022/06/17	153.4	118.92	25.3	117.67	119.50	128.2	51,241	0.25%	大買/鉅額交易
2022/06/16	36.6	119.43	73.2	119.41	117.00	-36.6	51,178	-0.07%
2022/06/15	11.2	122.95	10	123.25	122.00	1.2	51,700	0.00%
2022/06/14	42.5	120.88	24.5	122.03	123.50	18	54,011	0.03%
2022/06/13	124.9	122.00	508	121.29	120.50	-383.1	58,139	-0.66%	大買/大賣/鉅額交易
2022/06/10	68.6	125.78	9	124.94	126.00	59.6	62,125	0.10%
2022/06/09	25.8	126.75	34	127.25	126.50	-8.2	64,603	-0.01%
2022/06/08	39.7	129.87	37.3	129.58	130.00	2.4	64,840	0.00%
2022/06/07	4.3	127.09	7.1	127.35	127.00	-2.8	65,936	0.00%
2022/06/06	3	128.16	9	127.94	126.50	-6	68,012	-0.01%
2022/06/02	5	126.50	4.2	126.12	126.50	0.8	70,608	0.00%
2022/06/01	3.3	125.89	14	126.11	126.00	-10.7	74,008	-0.01%
2022/05/31	31.5	124.92	4	125.88	124.50	27.5	78,382	0.04%
2022/05/30	74.4	127.32	22	127.27	127.00	52.4	79,315	0.07%
2022/05/27	9.1	127.44	35.1	127.19	128.00	-26	79,731	-0.03%
2022/05/26	4.1	126.72	26.1	127.36	125.50	-22	80,643	-0.03%
2022/05/25	10	126.40	10	126.70	127.00	0	81,062	0.00%
2022/05/24	225.1	127.47	39	127.01	125.00	186.1	81,523	0.23%	大買/鉅額交易
2022/05/23	326.2	125.99	83.5	124.23	127.00	242.7	81,311	0.30%	大買/鉅額交易
2022/05/20	15.6	117.31	18	117.61	117.50	-2.4	80,820	0.00%
2022/05/19	33.7	113.81	63.3	112.71	115.00	-29.6	81,893	-0.04%
2022/05/18	21	117.57	23	117.50	117.50	-2	82,686	0.00%
2022/05/17	100	118.15	93.9	116.58	116.50	6.1	82,835	0.01%
2022/05/16	53.1	119.81	3.8	119.76	119.00	49.3	82,318	0.06%
2022/05/13	80.8	123.53	80	123.55	123.50	0.8	81,633	0.00%
2022/05/12	16.4	122.26	580	122.24	121.00	-563.6	82,357	-0.68%	大賣/鉅額交易
2022/05/11	15.9	125.09	14.1	126.09	124.00	1.8	82,420	0.00%
2022/05/10	36.3	125.86	13.1	126.42	127.50	23.2	82,463	0.03%
2022/05/09	24.5	127.37	19	126.50	126.00	5.5	82,564	0.01%
2022/05/06	43.2	129.23	28.6	129.32	130.50	14.6	83,956	0.02%
2022/05/05	26.6	130.36	38	130.25	130.00	-11.4	84,000	-0.01%
2022/05/04	26	130.02	78.5	130.10	130.00	-52.5	83,662	-0.06%
2022/05/03	9.1	126.23	7	125.79	126.50	2.1	83,182	0.00%
2022/04/29	14	125.39	70.1	125.56	126.00	-56.1	83,396	-0.07%
2022/04/28	7	120.79	1	121.50	120.50	6	83,043	0.01%
2022/04/27	29.3	119.59	25	120.76	121.00	4.3	83,084	0.01%
2022/04/26	15	121.53	7.1	121.57	121.00	8	83,162	0.01%
2022/04/25	47.6	122.26	22	121.61	121.50	25.6	83,168	0.03%
2022/04/22	20.2	125.88	12	125.96	126.50	8.2	82,614	0.01%
2022/04/21	11.2	125.82	41.1	125.94	125.00	-30	82,619	-0.04%
2022/04/20	30	124.33	95.1	123.68	123.50	-65.1	82,611	-0.08%
2022/04/19	59.1	123.52	32	123.16	123.00	27.1	82,899	0.03%
2022/04/18	29.2	121.88	6.1	121.25	121.00	23.1	83,044	0.03%
2022/04/15	256	123.87	10	123.75	124.00	246	83,260	0.30%	大買/鉅額交易
2022/04/14	211.1	123.74	16	123.56	122.00	195.1	83,333	0.23%	大買/鉅額交易
2022/04/13	27	123.22	17.2	123.62	124.50	9.8	83,224	0.01%
2022/04/12	24.6	120.77	26.5	120.25	120.00	-1.9	83,001	0.00%
2022/04/11	13.6	123.35	87.4	123.01	121.50	-73.8	82,677	-0.09%
2022/04/08	115.3	123.34	23	123.11	124.00	92.3	83,699	0.11%	大買/
2022/04/07	34.4	120.32	12	120.88	119.00	22.4	84,236	0.03%
2022/04/06	31	123.68	20	123.48	123.50	11	83,973	0.01%
2022/04/01	44.1	125.41	15	125.60	126.50	29.1	84,317	0.03%
2022/03/31	20	124.40	15.4	124.26	124.50	4.6	83,818	0.01%
2022/03/30	45.4	124.39	31	124.63	124.00	14.4	83,671	0.02%
2022/03/29	24.1	124.36	14	124.93	123.50	10.1	83,578	0.01%
2022/03/28	31.2	120.39	19	120.92	122.50	12.2	83,389	0.01%
2022/03/25	105.9	123.89	652.2	124.21	122.00	-546.2	83,417	-0.65%	大買/大賣/鉅額交易
2022/03/24	157.2	129.17	24	128.58	128.00	133.2	82,453	0.16%	大買/鉅額交易
2022/03/23	53.5	130.75	31.5	130.45	130.50	22	82,569	0.03%
2022/03/22	21	130.71	33.1	131.54	129.50	-12.1	82,630	-0.01%
2022/03/21	37.5	130.35	57.5	130.80	131.50	-20	83,027	-0.02%
2022/03/18	98.7	129.75	67	130.78	130.00	31.7	83,743	0.04%
2022/03/17	313.2	131.14	146	130.02	133.00	167.2	83,304	0.20%	大買/大賣/鉅額交易
2022/03/16	207.8	129.32	211.5	129.44	127.00	-3.6	81,632	0.00%	大買/大賣/
2022/03/15	283	133.12	204.1	132.45	130.00	79	77,870	0.10%	大買/大賣/
2022/03/14	56.1	130.43	93.3	131.33	132.50	-37.2	75,063	-0.05%
2022/03/11	66.3	125.35	90	124.83	125.50	-23.7	74,144	-0.03%
2022/03/10	117.6	126.90	82.1	126.38	124.00	35.5	74,720	0.05%	大買/
2022/03/09	97.1	122.51	107.1	124.13	125.50	-10	74,426	-0.01%	大賣/
2022/03/08	117.5	120.31	180.4	118.16	118.00	-62.8	75,309	-0.08%	大買/大賣/
2022/03/07	206.6	131.36	137.4	129.90	125.50	69.3	73,027	0.09%	大買/大賣/
2022/03/04	124.1	130.31	200.5	132.27	133.00	-76.5	70,755	-0.11%	大買/大賣/
2022/03/03	47.2	124.33	64.4	124.07	125.00	-17.2	67,329	-0.03%
2022/03/02	100.2	120.99	92.2	120.25	120.50	8	67,365	0.01%
2022/03/01	18.4	120.36	71.6	119.44	120.50	-53.2	67,492	-0.08%
2022/02/25	200.3	115.55	58	115.65	115.50	142.3	66,518	0.21%	大買/鉅額交易
2022/02/24	83.3	112.69	43	114.12	112.50	40.3	66,509	0.06%
2022/02/23	92	116.35	129	115.35	116.00	-37	66,667	-0.06%	大賣/
2022/02/22	65.5	114.10	27.4	113.73	113.50	38.2	66,784	0.06%
2022/02/21	69.6	119.18	69.7	119.18	119.50	-0.2	66,056	0.00%
2022/02/18	26.1	114.37	61.1	115.42	116.50	-35.1	65,633	-0.05%
2022/02/17	106	113.98	135	112.33	112.00	-29	65,389	-0.04%	大買/大賣/
2022/02/16	2.1	112.76	79	113.20	112.50	-76.9	65,849	-0.12%
2022/02/15	17.1	111.26	37	111.82	111.00	-19.9	67,216	-0.03%
2022/02/14	21.6	113.09	13	113.35	110.50	8.6	69,698	0.01%
2022/02/11	22.3	113.71	12	113.13	112.00	10.3	70,922	0.01%
2022/02/10	30.2	112.86	108	112.35	114.00	-77.8	73,391	-0.11%	大賣/
2022/02/09	113	113.96	32	112.41	112.00	81	75,972	0.11%	大買/
2022/02/08	120.1	112.42	89	112.84	112.50	31.1	76,404	0.04%	大買/
2022/02/07	8.2	105.80	26.4	106.11	108.00	-18.3	75,977	-0.02%
2022/01/26	15.8	98.26	65	98.56	98.60	-49.3	77,797	-0.06%
2022/01/25	29.3	96.66	12	98.70	95.10	17.3	78,903	0.02%
2022/01/24	19.7	98.06	17	98.37	99.90	2.7	79,863	0.00%
2022/01/21	47.1	100.44	10	100.54	99.00	37.1	81,531	0.05%
2022/01/20	42.2	104.76	16	104.53	104.00	26.2	81,873	0.03%
2022/01/19	20.1	104.52	22.3	105.10	104.00	-2.2	82,182	0.00%
2022/01/18	56.2	107.69	9	107.11	106.50	47.2	82,578	0.06%
2022/01/17	4.1	105.63	46	105.92	105.50	-42	84,025	-0.05%
2022/01/14	26.5	105.31	46	104.41	107.50	-19.5	85,320	-0.02%
2022/01/13	36.1	106.75	33	105.98	105.00	3.1	85,258	0.00%
2022/01/12	64.3	110.32	28.2	111.20	108.00	36.1	85,586	0.04%
2022/01/11	13.4	112.70	19	112.50	112.00	-5.6	86,061	-0.01%
2022/01/10	38.5	111.36	11.1	111.69	111.50	27.4	88,288	0.03%
2022/01/07	20.1	113.55	20	113.38	113.50	0.1	88,943	0.00%
2022/01/06	12.3	114.89	10	114.95	114.50	2.3	90,871	0.00%
2022/01/05	20.4	115.44	20.2	116.04	115.00	0.2	92,607	0.00%
2022/01/04	16.1	114.66	17	115.21	115.50	-0.9	94,435	0.00%
2022/01/03	74	117.30	133	116.22	114.50	-59	95,492	-0.06%	大賣/
2021/12/30	43.4	122.08	19	121.61	121.00	24.4	96,085	0.03%
2021/12/29	12.6	125.35	32	124.91	124.50	-19.4	96,956	-0.02%
2021/12/28	42.3	125.83	23.1	125.20	125.00	19.2	99,686	0.02%
2021/12/27	21.1	123.38	12	123.13	122.50	9.1	102,126	0.01%
2021/12/24	18	122.78	2	122.50	122.50	16	104,474	0.02%
2021/12/23	25	123.22	5	124.20	122.50	20	104,848	0.02%
2021/12/22	34	124.46	18	125.25	124.00	16	105,445	0.02%
2021/12/21	17.2	123.06	51	124.84	125.50	-33.8	106,154	-0.03%
2021/12/20	84.1	122.98	9.5	122.58	122.00	74.6	106,601	0.07%
2021/12/17	60	123.86	72	124.19	123.50	-12	107,404	-0.01%
2021/12/16	92	123.35	28.1	123.59	122.00	63.9	107,424	0.06%
2021/12/15	31.1	120.91	35	121.44	122.50	-4	107,772	0.00%
2021/12/14	107.4	123.70	55	122.31	120.00	52.4	108,598	0.05%	大買/
2021/12/13	69	127.22	66.1	127.72	127.50	3	107,638	0.00%
2021/12/10	41.4	125.14	169.5	125.26	124.00	-128.1	107,904	-0.12%	大賣/鉅額交易
2021/12/09	38.1	128.18	214	127.10	128.50	-176	108,286	-0.16%	大賣/鉅額交易
2021/12/08	74.6	129.20	77	127.80	127.00	-2.4	108,570	0.00%
2021/12/07	280	128.11	183	127.96	126.50	97	108,326	0.09%	大買/大賣/
2021/12/06	165.4	126.63	175.1	125.35	125.50	-9.7	107,348	-0.01%	大買/大賣/
2021/12/03	120.4	123.96	47.7	123.38	121.00	72.6	107,425	0.07%	大買/
2021/12/02	161.8	120.84	169.4	121.09	122.00	-7.6	108,920	-0.01%	大買/大賣/
2021/12/01	107.1	115.48	26	115.21	115.00	81.1	108,146	0.08%	大買/
2021/11/30	11	113.77	37.1	114.05	115.50	-26.1	109,446	-0.02%
2021/11/29	31.9	110.33	68	109.43	110.00	-36.1	110,108	-0.03%
2021/11/26	48.5	110.93	16	111.00	108.50	32.5	111,251	0.03%
2021/11/25	81	114.08	43.5	114.25	114.50	37.5	111,468	0.03%
2021/11/24	25.2	110.88	26	111.44	111.00	-0.8	111,235	0.00%
2021/11/23	20.4	111.46	24	111.85	111.00	-3.7	112,812	0.00%
2021/11/22	23.1	110.63	90.1	110.58	110.50	-67	114,198	-0.06%
2021/11/19	21	108.67	15	109.80	107.50	6	114,975	0.01%
2021/11/18	8.1	110.06	59.1	109.17	109.50	-51	117,677	-0.04%
2021/11/17	54.1	107.80	21.1	107.79	107.50	33	121,270	0.03%
2021/11/16	139.7	109.87	152.4	106.50	110.00	-12.7	123,103	-0.01%	大買/大賣/
2021/11/15	23.4	106.71	45.2	107.46	105.00	-21.9	127,419	-0.02%
2021/11/12	52.5	107.81	81.3	108.12	106.50	-28.8	131,716	-0.02%
2021/11/11	108.3	112.03	154.5	113.89	106.00	-46.2	132,977	-0.03%	大買/大賣/
2021/11/10	96.6	117.14	118.6	117.76	115.00	-22	135,003	-0.02%	大賣/
2021/11/09	229	117.92	200.6	117.07	116.00	28.4	140,209	0.02%	大買/大賣/
2021/11/08	148.4	110.32	118.4	113.44	118.00	30	142,061	0.02%	大買/大賣/
2021/11/05	54	106.34	64.2	107.09	107.50	-10.2	139,337	-0.01%
2021/11/04	127.3	109.91	82.6	109.37	106.00	44.7	138,354	0.03%	大買/
2021/11/03	149.6	107.04	169.5	107.25	108.50	-19.8	136,510	-0.01%	大買/大賣/
2021/11/02	189.4	101.27	197.7	101.42	101.50	-8.2	134,128	-0.01%	大買/大賣/
2021/11/01	209.6	98.86	196.1	98.26	98.00	13.5	132,545	0.01%	大買/大賣/
2021/10/29	91.1	95.66	109.3	95.11	96.50	-18.3	131,175	-0.01%	大賣/
2021/10/28	32.1	90.89	97	92.36	90.60	-64.9	129,241	-0.05%
2021/10/27	26.4	89.21	16	89.73	89.30	10.4	128,450	0.01%
2021/10/26	145.2	90.89	62.1	90.14	90.40	83.1	128,539	0.06%	大買/
2021/10/25	29.1	89.28	56.4	89.58	89.50	-27.3	128,190	-0.02%
2021/10/22	47.4	86.30	265	86.02	85.10	-217.6	134,285	-0.16%	大賣/鉅額交易
2021/10/21	28.4	89.61	124	90.61	89.30	-95.6	138,034	-0.07%	大賣/
2021/10/20	169.2	89.51	172	90.41	88.30	-2.8	141,419	0.00%	大買/大賣/
2021/10/19	43.3	89.38	29.1	89.31	88.00	14.2	147,572	0.01%
2021/10/18	85.3	86.41	74.6	87.15	89.00	10.7	153,817	0.01%
2021/10/15	65	92.48	38	92.44	92.30	27	158,915	0.02%
2021/10/14	180.1	90.96	211.2	91.74	92.40	-31.1	165,462	-0.02%	大買/大賣/
2021/10/13	48.5	90.46	64.1	90.35	88.50	-15.6	169,792	-0.01%
2021/10/12	125.8	89.69	80.2	88.97	87.40	45.5	178,274	0.03%	大買/
2021/10/08	105.4	97.06	72.2	96.72	96.80	33.3	182,954	0.02%	大買/
2021/10/07	49.4	98.04	105.8	98.21	98.50	-56.5	193,894	-0.03%	大賣/
2021/10/06	151.2	94.52	132.1	95.09	92.50	19.1	200,591	0.01%	大買/大賣/
2021/10/05	197.4	95.24	155.4	95.66	98.20	42	207,184	0.02%	大買/大賣/
2021/10/04	137.1	100.31	210.1	102.17	97.20	-73	213,430	-0.03%	大買/大賣/
2021/10/01	216.4	112.44	174.2	110.27	108.00	42.2	221,206	0.02%	大買/大賣/
2021/09/30	47.1	117.71	17.1	118.33	119.50	30	228,637	0.01%
2021/09/29	95.3	117.14	135	117.68	116.50	-39.7	234,860	-0.02%	大賣/
2021/09/28	83.1	120.42	62	120.20	119.00	21.1	235,128	0.01%
2021/09/27	208.1	126.35	124	128.71	124.50	84.1	235,404	0.04%	大買/大賣/
2021/09/24	39.1	125.86	111.3	125.59	126.50	-72.3	235,906	-0.03%	大賣/
2021/09/23	140	121.97	223.1	121.88	121.50	-83.1	235,844	-0.04%	大買/大賣/
2021/09/22	122.4	120.22	15.5	120.90	119.50	106.9	236,684	0.05%	大買/鉅額交易
2021/09/17	20	121.88	45.5	122.03	123.00	-25.5	237,068	-0.01%
2021/09/16	36.1	119.54	12	119.00	118.00	24.1	236,470	0.01%
2021/09/15	43.2	118.17	53	118.73	121.50	-9.8	236,838	0.00%
2021/09/14	42.4	120.09	33.1	121.77	117.50	9.3	237,316	0.00%
2021/09/13	168.1	125.76	91.1	127.01	124.50	77.1	237,488	0.03%	大買/
2021/09/10	96	122.64	50.1	123.64	125.50	46	246,873	0.02%
2021/09/09	73.4	120.87	43	120.57	121.50	30.4	257,351	0.01%
2021/09/08	55	119.46	42	120.05	122.00	13	263,381	0.00%
2021/09/07	67.1	119.94	158.6	120.21	120.50	-91.5	272,442	-0.03%	大賣/
2021/09/06	213.8	117.55	232.2	115.09	113.00	-18.4	276,298	-0.01%	大買/大賣/
2021/09/03	264.5	121.31	172	120.87	120.50	92.5	281,059	0.03%	大買/大賣/
2021/09/02	156.1	125.12	156	125.99	126.00	0.1	284,216	0.00%	大買/大賣/
2021/09/01	217.1	129.59	159.1	126.69	125.00	57.9	287,620	0.02%	大買/大賣/
2021/08/31	103.4	133.47	86	133.26	133.50	17.4	289,436	0.01%	大買/
2021/08/30	41.4	138.25	89.3	138.28	136.00	-47.8	296,177	-0.02%
2021/08/27	203.3	137.79	164.1	137.30	137.00	39.2	301,757	0.01%	大買/大賣/
2021/08/26	189.3	137.89	161.5	137.14	140.00	27.8	307,355	0.01%	大買/大賣/
2021/08/25	126.1	136.06	148	137.02	138.50	-21.9	313,162	-0.01%	大買/大賣/
2021/08/24	175.5	138.72	147.2	138.08	134.50	28.2	317,742	0.01%	大買/大賣/
2021/08/23	374.9	139.96	219.7	139.98	139.50	155.2	322,119	0.05%	大買/大賣/鉅額交易
2021/08/20	201	129.40	216	129.38	130.50	-15	325,644	0.00%	大買/大賣/
2021/08/19	271.3	131.46	237	130.58	126.50	34.3	335,133	0.01%	大買/大賣/
2021/08/18	256.2	128.69	289.3	130.32	136.50	-33.2	341,307	-0.01%	大買/大賣/
2021/08/17	134.1	127.73	99.3	127.76	124.50	34.8	345,747	0.01%	大買/
2021/08/16	200	132.26	325.1	132.83	126.00	-125.1	353,207	-0.04%	大買/大賣/鉅額交易
2021/08/13	356.1	135.99	350.7	136.28	133.00	5.4	356,926	0.00%	大買/大賣/
2021/08/12	201.3	125.99	271.9	128.24	133.50	-70.6	361,288	-0.02%	大買/大賣/
2021/08/11	13.3	122.10	8	123.00	125.00	5.3	362,298	0.00%
2021/08/10	26.1	130.52	0	129.50	130.00	26.1	366,350	0.01%
2021/08/09	89	135.45	3.1	133.44	132.50	85.9	375,355	0.02%
2021/08/06	3	132.00	14.3	132.16	131.00	-11.2	385,819	0.00%
2021/08/05	4.1	126.12	4.5	125.88	125.50	-0.3	394,945	0.00%
2021/08/04	7	128.79	23.4	129.26	129.00	-16.4	400,626	0.00%
2021/08/03	10.1	123.74	20.3	126.16	126.00	-10.2	409,286	0.00%
2021/08/02	4	112.50	18.1	117.95	120.00	-14.1	416,150	0.00%
2021/07/30	25.4	128.35	47.1	132.61	117.00	-21.7	423,521	-0.01%
2021/07/29	39	123.77	125.1	127.35	129.50	-86.1	430,617	-0.02%	大賣/
2021/07/28	403.2	117.46	354.7	115.69	118.00	48.5	438,242	0.01%	大買/大賣/
2021/07/27	192.9	126.71	220.8	125.31	122.50	-28	443,452	-0.01%	大買/大賣/
2021/07/26	182.5	139.51	203.6	141.34	136.00	-21.1	443,188	0.00%	大買/大賣/
2021/07/23	374.6	143.16	315.8	142.22	145.50	58.8	444,634	0.01%	大買/大賣/
2021/07/22	244.7	143.07	270.2	142.43	140.50	-25.5	444,272	-0.01%	大買/大賣/
2021/07/21	392.8	161.75	284.4	163.87	153.50	108.3	443,347	0.02%	大買/大賣/鉅額交易
2021/07/20	327.8	175.33	296.1	174.44	170.50	31.6	438,485	0.01%	大買/大賣/
2021/07/19	260.9	192.63	306.9	192.26	188.00	-46	437,498	-0.01%	大買/大賣/
2021/07/16	685.8	188.15	528.4	186.50	188.00	157.4	431,890	0.04%	大買/大賣/鉅額交易
2021/07/15	526.1	173.19	267.9	174.08	179.00	258.2	421,928	0.06%	大買/大賣/鉅額交易
2021/07/14	649.6	171.24	814.3	168.88	163.00	-164.7	415,579	-0.04%	大買/大賣/鉅額交易
2021/07/13	592.4	186.82	364.8	187.19	176.00	227.6	404,074	0.06%	大買/大賣/鉅額交易
2021/07/12	488.9	202.94	688.4	202.16	195.50	-199.5	395,926	-0.05%	大買/大賣/鉅額交易
2021/07/09	462.6	207.74	488.4	204.82	195.50	-25.8	387,845	-0.01%	大買/大賣/
2021/07/08	729.9	214.86	635.7	213.42	216.50	94.3	379,248	0.02%	大買/大賣/
2021/07/07	542.6	218.45	596.4	217.20	210.00	-53.9	368,918	-0.01%	大買/大賣/
2021/07/06	579.8	212.32	510.3	212.70	216.50	69.5	359,596	0.02%	大買/大賣/
2021/07/05	189	189.75	77.3	192.07	197.00	111.7	353,712	0.03%	大買/鉅額交易
2021/07/02	120.8	191.03	44.1	189.71	191.00	76.7	356,844	0.02%	大買/
2021/07/01	142.3	190.60	191.3	192.67	196.00	-49	356,879	-0.01%	大買/大賣/
2021/06/30	95.9	172.65	96.9	177.02	182.50	-1	356,519	0.00%
2021/06/29	210.3	168.22	40.4	165.51	166.00	170	356,354	0.05%	大買/鉅額交易
2021/06/28	147.1	161.46	89.4	162.34	166.00	57.7	356,036	0.02%	大買/
2021/06/25	117.5	152.06	72.6	150.97	151.00	44.9	355,308	0.01%	大買/
2021/06/24	110.4	146.05	71.2	142.74	149.00	39.1	355,062	0.01%	大買/
2021/06/23	158.7	143.29	280.2	141.98	139.50	-121.4	354,532	-0.03%	大買/大賣/鉅額交易
2021/06/22	200.2	158.07	153.5	161.50	154.50	46.7	353,074	0.01%	大買/大賣/
2021/06/21	508.4	157.60	679.5	158.62	158.50	-171	352,224	-0.05%	大買/大賣/鉅額交易
2021/06/18	574.4	145.97	532.4	147.65	149.50	42.1	343,265	0.01%	大買/大賣/
2021/06/17	695	134.14	660.1	132.76	140.50	34.9	335,123	0.01%	大買/大賣/
2021/06/16	976.2	131.78	784.1	131.77	130.00	192.1	333,803	0.06%	大買/大賣/鉅額交易
2021/06/15	205.9	121.51	180.2	123.75	127.50	25.7	325,696	0.01%	大買/大賣/
2021/06/11	315.2	114.30	445.2	116.34	116.00	-130	322,158	-0.04%	大買/大賣/鉅額交易
2021/06/09	533.5	114.37	812	114.30	113.00	-278.5	317,997	-0.09%	大買/大賣/鉅額交易
2021/06/08	537.4	112.32	320.7	112.40	114.50	216.7	317,367	0.07%	大買/大賣/鉅額交易
2021/06/07	767.9	111.54	506.4	109.64	107.00	261.6	316,138	0.08%	大買/大賣/鉅額交易
2021/06/04	193.4	116.53	243.2	116.31	115.50	-49.8	310,473	-0.02%	大買/大賣/
2021/06/03	337.7	114.38	263.5	114.91	112.50	74.2	305,815	0.02%	大買/大賣/
2021/06/02	433.4	114.37	349.2	113.77	111.00	84.2	300,491	0.03%	大買/大賣/
2021/06/01	217.6	106.00	352	107.49	112.50	-134.4	294,111	-0.05%	大買/大賣/鉅額交易
2021/05/31	444.1	109.38	314.9	108.47	102.50	129.1	289,013	0.04%	大買/大賣/鉅額交易
2021/05/28	417.3	107.43	384.1	107.66	108.00	33.2	284,171	0.01%	大買/大賣/
2021/05/27	430	102.22	614.9	101.72	103.00	-184.9	282,340	-0.07%	大買/大賣/鉅額交易
2021/05/26	731.6	94.10	768.9	94.18	98.80	-37.3	273,176	-0.01%	大買/大賣/
2021/05/25	602.8	90.40	607.2	90.70	91.00	-4.3	264,602	0.00%	大買/大賣/
2021/05/24	495.7	94.94	931.3	94.00	93.10	-435.6	258,762	-0.17%	大買/大賣/鉅額交易
2021/05/21	367.7	89.43	387.6	89.54	91.80	-20	254,732	-0.01%	大買/大賣/
2021/05/20	965.3	84.22	562.8	84.14	83.50	402.5	249,501	0.16%	大買/大賣/鉅額交易
2021/05/19	238.2	78.64	230.8	78.34	80.50	7.5	240,679	0.00%	大買/大賣/
2021/05/18	95.3	71.33	602.6	72.30	73.20	-507.2	240,357	-0.21%	大賣/鉅額交易
2021/05/17	693	71.37	515.4	69.51	66.60	177.6	239,398	0.07%	大買/大賣/鉅額交易
2021/05/14	410.8	77.01	544.1	75.90	74.00	-133.4	231,834	-0.06%	大買/大賣/鉅額交易
2021/05/13	376.6	81.32	515.4	81.12	79.20	-138.8	223,617	-0.06%	大買/大賣/鉅額交易
2021/05/12	553.2	91.98	306.2	91.47	87.90	247	219,837	0.11%	大買/大賣/鉅額交易
2021/05/11	605.7	99.98	575.6	99.08	97.60	30.1	217,333	0.01%	大買/大賣/
2021/05/10	488.9	96.80	751.6	97.88	100.50	-262.7	211,021	-0.12%	大買/大賣/鉅額交易
2021/05/07	648.7	87.87	490.8	87.01	91.50	157.9	205,669	0.08%	大買/大賣/鉅額交易
2021/05/06	621.8	86.89	526.4	85.57	84.30	95.4	199,980	0.05%	大買/大賣/
2021/05/05	784	83.59	956.1	82.82	87.00	-172.1	194,188	-0.09%	大買/大賣/鉅額交易
2021/05/04	1,055.3	84.38	1,272.2	84.13	80.00	-216.9	188,143	-0.12%	大買/大賣/鉅額交易
2021/05/03	379.2	86.40	185.9	87.00	87.70	193.3	178,164	0.11%	大買/大賣/鉅額交易
2021/04/29	450.5	75.96	639.1	74.88	79.80	-188.6	176,200	-0.11%	大買/大賣/鉅額交易
2021/04/28	387.4	74.97	517	73.43	75.00	-129.6	175,065	-0.07%	大買/大賣/鉅額交易
2021/04/27	271.3	71.10	195.5	71.21	72.00	75.8	173,347	0.04%	大買/大賣/
2021/04/26	358.2	64.51	99.9	65.47	66.40	258.3	173,132	0.15%	大買/鉅額交易
2021/04/23	591	59.24	285.3	59.77	60.40	305.7	171,013	0.18%	大買/大賣/鉅額交易
2021/04/22	58.1	63.21	837	59.77	59.60	-778.9	164,496	-0.47%	大賣/鉅額交易
2021/04/21	173.9	62.19	52.1	62.17	62.70	121.9	164,016	0.07%	大買/鉅額交易
2021/04/20	36	54.63	27.7	54.96	57.00	8.3	164,103	0.01%
2021/04/19	50.3	54.37	185	54.93	55.00	-134.8	164,405	-0.08%	大賣/鉅額交易
2021/04/16	328	48.05	37.2	48.61	50.60	290.8	164,100	0.18%	大買/鉅額交易
2021/04/15	157	46.09	27.9	46.70	46.70	129.1	164,510	0.08%	大買/鉅額交易
2021/04/14	112	44.16	146	45.88	45.50	-34	164,583	-0.02%	大買/大賣/
2021/04/13	190	46.53	154.1	46.69	44.80	35.9	164,633	0.02%	大買/大賣/
2021/04/12	31	45.99	25	45.81	46.10	6	164,629	0.00%
2021/04/09	477	42.24	96.5	42.92	42.75	380.5	165,508	0.23%	大買/鉅額交易
2021/04/08	242.7	46.43	628	46.70	46.20	-385.3	166,041	-0.23%	大買/大賣/鉅額交易
2021/04/07	87.4	45.20	223.9	46.90	46.35	-136.5	163,315	-0.08%	大賣/鉅額交易
2021/04/06	242	41.44	66.9	42.45	44.15	175.1	167,064	0.10%	大買/鉅額交易
2021/04/01	542.1	39.32	66.2	39.53	40.15	475.9	166,929	0.29%	大買/鉅額交易
2021/03/31	38	37.54	200.8	37.34	37.70	-162.8	168,610	-0.10%	大賣/鉅額交易
2021/03/30	45.1	35.00	24.2	35.06	35.40	20.9	170,852	0.01%
2021/03/29	175.1	35.50	80.9	35.35	35.25	94.2	173,799	0.05%	大買/
2021/03/26	38.2	33.40	19	33.71	34.00	19.2	177,613	0.01%
2021/03/25	71	32.75	21	32.93	32.50	50	180,526	0.03%
2021/03/24	23.7	33.36	67.6	33.34	33.80	-43.9	183,190	-0.02%
2021/03/23	137.5	34.17	71	34.19	33.50	66.5	183,605	0.04%	大買/
2021/03/22	102.3	35.39	184.6	35.63	35.85	-82.3	183,839	-0.04%	大買/大賣/
2021/03/19	141	32.63	148.6	32.64	32.60	-7.6	183,461	0.00%	大買/大賣/
2021/03/18	115	31.70	116	31.67	31.90	-1	179,519	0.00%	大買/大賣/
2021/03/17	82	30.81	124	31.00	31.30	-42	178,101	-0.02%	大賣/
2021/03/16	213	30.49	73	30.33	30.05	140	175,723	0.08%	大買/鉅額交易
2021/03/15	200	30.46	133	30.50	31.30	67	173,929	0.04%	大買/大賣/
2021/03/12	118	29.27	353.3	29.28	29.15	-235.3	171,598	-0.14%	大買/大賣/鉅額交易
2021/03/11	97	28.75	91	28.80	28.10	6	167,339	0.00%
2021/03/10	388	28.26	363	27.66	28.00	25	164,597	0.02%	大買/大賣/
2021/03/09	121	27.05	64.9	27.11	27.60	56.1	162,088	0.03%	大買/
2021/03/08	78	26.82	49	27.02	26.80	29	160,756	0.02%
2021/03/05	31	26.34	11	26.48	26.05	20	159,337	0.01%
2021/03/04	40.5	26.94	33	26.92	26.60	7.5	158,383	0.00%
2021/03/03	90.5	26.96	99	27.22	27.60	-8.5	157,418	-0.01%
2021/03/02	276.1	28.57	445	27.51	27.10	-168.9	155,628	-0.11%	大買/大賣/鉅額交易
2021/02/26	87	28.24	165.3	28.44	29.00	-78.3	151,002	-0.05%	大賣/
2021/02/25	84	28.69	93	28.85	28.50	-9	148,592	-0.01%
2021/02/24	89	28.78	178	28.69	27.90	-89	146,173	-0.06%	大賣/
2021/02/23	271	28.79	116.1	28.97	28.25	154.9	142,744	0.11%	大買/大賣/鉅額交易
2021/02/22	122	27.93	171.5	28.05	28.15	-49.5	136,924	-0.04%	大買/大賣/
2021/02/19	135.2	25.32	116.9	25.23	25.60	18.3	134,800	0.01%	大買/大賣/
2021/02/18	167.5	25.11	166.6	25.12	25.55	0.9	132,533	0.00%	大買/大賣/
2021/02/17	157	22.86	137.2	22.70	23.65	19.8	127,312	0.02%	大買/大賣/
2021/02/05	182.3	21.78	159	21.64	21.50	23.3	124,684	0.02%	大買/大賣/
2021/02/04	62	21.76	41	21.87	21.95	21	124,262	0.02%
2021/02/03	357	21.86	464	21.39	21.60	-107	123,587	-0.09%	大買/大賣/鉅額交易
2021/02/02	144.7	20.32	184	20.45	20.95	-39.4	119,774	-0.03%	大買/大賣/
2021/02/01	112.3	19.35	106	19.41	19.05	6.3	118,145	0.01%	大買/大賣/
2021/01/29	90.2	20.10	68	19.85	19.75	22.2	116,569	0.02%
2021/01/28	87.3	20.73	68	20.84	20.70	19.3	115,488	0.02%
2021/01/27	247.1	21.01	399	20.89	20.80	-151.9	114,260	-0.13%	大買/大賣/鉅額交易
2021/01/26	70	22.14	74	22.61	21.60	-4	112,583	0.00%
2021/01/25	70	23.36	292	23.78	23.00	-222	110,642	-0.20%	大賣/鉅額交易
2021/01/22	389	22.16	140.5	21.77	22.60	248.5	108,188	0.23%	大買/大賣/鉅額交易
2021/01/21	194.1	20.99	106.3	21.53	20.85	87.7	105,576	0.08%	大買/大賣/
2021/01/20	122.1	20.87	152.5	20.81	20.20	-30.5	101,734	-0.03%	大買/大賣/
2021/01/19	597	23.91	208.5	23.01	21.85	388.5	97,764	0.40%	大買/大賣/鉅額交易
2021/01/18	12.2	22.72	22.3	23.34	23.80	-10.2	93,141	-0.01%
2021/01/15	41.3	23.38	0	0.00	23.35	41.3	92,675	0.04%
2021/01/14	14.1	25.30	14	25.92	25.90	0.1	92,322	0.00%
2021/01/13	28.1	24.68	30	24.95	24.00	-1.9	91,662	0.00%
2021/01/12	74.1	25.74	21	25.70	25.70	53.1	90,925	0.06%
2021/01/11	10	28.16	16	28.23	28.55	-6	90,036	-0.01%
2021/01/08	51	26.29	52	26.34	27.30	-1	89,573	0.00%
2021/01/07	42	25.95	821	25.95	25.95	-779	88,545	-0.88%	大賣/鉅額交易
2021/01/06	89	30.69	42	29.86	28.80	47	87,849	0.05%
2021/01/05	41	31.24	61.4	31.21	32.00	-20.4	87,095	-0.02%
2021/01/04	93.3	31.74	18	31.75	32.15	75.3	86,404	0.09%
2020/12/31	88.4	28.44	90	28.49	29.25	-1.6	84,864	0.00%
2020/12/30	66.8	27.17	70.2	26.76	27.50	-3.4	83,413	0.00%
2020/12/29	280.3	27.53	467.5	27.38	27.90	-187.2	81,779	-0.23%	大買/大賣/鉅額交易
2020/12/28	37	24.70	44.1	25.37	25.40	-7.1	76,844	-0.01%
2020/12/25	156	22.90	94.4	22.95	23.10	61.6	75,571	0.08%	大買/
2020/12/24	76	20.25	160	20.58	21.00	-84	72,724	-0.12%	大賣/
2020/12/23	1,214	19.04	996.9	18.37	20.40	217.1	69,285	0.31%	大買/大賣/鉅額交易
2020/12/22	1,107.3	19.31	1,263.5	19.17	18.55	-156.2	65,900	-0.24%	大買/大賣/鉅額交易
2020/12/21	124	18.16	281	17.98	18.95	-157	61,267	-0.26%	大買/大賣/鉅額交易
2020/12/18	1,035	16.52	183.6	16.62	17.25	851.5	57,813	1.47%	大買/大賣/鉅額交易
2020/12/17	35	15.69	77	15.65	15.70	-42	54,615	-0.08%
2020/12/16	349	15.82	971	15.23	15.85	-622	53,429	-1.16%	大買/大賣/鉅額交易
2020/12/15	1,122	15.75	282	15.47	15.55	840	51,443	1.63%	大買/大賣/鉅額交易
2020/12/14	11	14.21	46	14.51	15.05	-35	47,680	-0.07%
2020/12/11	31	13.84	77	13.98	13.70	-46	45,914	-0.10%
2020/12/10	82	14.47	111	14.56	14.35	-29	44,395	-0.07%	大賣/
2020/12/09	394.2	14.42	55	14.44	14.40	339.2	43,318	0.78%	大買/鉅額交易
2020/12/08	33	13.91	65.6	13.77	14.05	-32.6	41,790	-0.08%
2020/12/07	3	12.78	5	12.84	12.85	-2	39,863	-0.01%
2020/12/04	38.4	12.76	19.1	12.85	12.85	19.3	39,614	0.05%
2020/12/03	3	12.90	16	12.87	12.75	-13	39,836	-0.03%
2020/12/02	16	12.95	40	12.87	12.90	-24	39,983	-0.06%
2020/12/01	50	12.92	59	12.81	13.05	-9	39,773	-0.02%
2020/11/30	26	13.45	64	13.48	13.25	-38	39,186	-0.10%
2020/11/27	49	13.54	206	13.49	13.60	-157	38,799	-0.40%	大賣/鉅額交易
2020/11/26	207	13.83	31	13.59	13.55	176	39,024	0.45%	大買/鉅額交易
2020/11/25	25	13.55	407	13.62	13.60	-382	37,940	-1.01%	大賣/鉅額交易
2020/11/24	105	13.06	32	13.06	13.05	73	36,503	0.20%	大買/
2020/11/23	164	13.00	9	12.97	13.00	155	36,077	0.43%	大買/鉅額交易
2020/11/20	157	12.80	8	12.75	12.80	149	36,061	0.41%	大買/鉅額交易
2020/11/19	15	12.77	7	12.68	12.75	8	35,891	0.02%
2020/11/18	56	12.90	57	12.96	13.00	-1	35,285	0.00%
2020/11/17	47	12.32	2	12.50	12.50	45	34,088	0.13%
2020/11/16	14	12.58	52	12.54	12.50	-38	33,507	-0.11%
2020/11/13	45	12.44	18	12.55	12.50	27	32,987	0.08%
2020/11/12	152	12.68	66	12.39	12.35	86	32,192	0.27%	大買/
2020/11/11	122	13.04	66	13.43	13.55	56	31,069	0.18%	大買/
2020/11/10	153.6	13.82	143	13.74	13.60	10.6	29,680	0.04%	大買/大賣/
2020/11/09	134	13.82	49.2	13.52	14.10	84.8	27,977	0.30%	大買/
2020/11/06	52	12.59	112.1	12.61	12.90	-60.1	26,436	-0.23%	大賣/
2020/11/05	54	12.27	110	12.24	12.25	-56	25,773	-0.22%	大賣/
2020/11/04	40	11.91	55	12.02	12.50	-15	25,082	-0.06%
2020/11/03	1	11.60	20.9	11.74	11.75	-19.9	24,036	-0.08%
2020/11/02	10	11.60	72	11.54	11.60	-62	23,624	-0.26%
2020/10/30	90	11.69	4.3	11.65	11.50	85.7	23,097	0.37%
2020/10/29	42	11.23	12	11.18	11.60	30	22,271	0.13%
2020/10/28	64	11.48	4.2	11.70	11.45	59.8	21,599	0.28%
2020/10/27	37	11.75	36	11.69	12.00	1	20,898	0.00%
2020/10/26	136	11.79	78	11.87	12.10	58	19,703	0.29%	大買/
2020/10/23	32	10.89	16	10.72	11.00	16	17,875	0.09%
2020/10/22	20	10.50	0	0.00	10.45	20	17,349	0.12%
2020/10/21	10	10.50	0	0.00	10.55	10	17,269	0.06%
2020/10/20	0	10.55	1	10.50	10.60	-1	17,162	-0.01%
2020/10/19	0	0.00	2.9	10.43	10.45	-2.9	16,970	-0.02%
2020/10/16	7	10.56	45	10.58	10.40	-38	16,824	-0.23%
2020/10/15	1	10.40	1	10.45	10.40	0	16,513	0.00%
2020/10/14	10	10.10	0	0.00	10.20	10	16,227	0.06%
2020/10/13	10	10.20	2	10.18	10.25	8	16,135	0.05%
2020/10/12	0	0.00	1	10.00	10.00	-1	15,831	-0.01%
2020/10/08	3	10.00	2	9.99	10.05	1	15,745	0.01%
2020/10/07	3	10.17	1	10.30	10.20	2	15,616	0.01%
2020/10/06	3	10.07	46	10.10	10.15	-43	15,419	-0.28%
2020/10/05	103	10.02	0	0.00	10.15	103	15,248	0.68%	大買/鉅額交易
2020/09/30	20	9.72	0	0.00	9.70	20	14,969	0.13%
2020/09/25	2	9.52	2	9.25	9.75	0	14,620	0.00%
2020/09/24	0	0.00	7	9.18	9.01	-7	14,303	-0.05%
2020/09/23	8	9.57	157	9.62	9.44	-149	14,123	-1.06%	大賣/鉅額交易
2020/09/22	2	9.96	0	0.00	9.97	2	13,868	0.01%
2020/09/21	0	0.00	2	9.88	9.88	-2	13,649	-0.01%
2020/09/18	2	9.87	3	9.88	9.88	-1	13,530	-0.01%
2020/09/17	1	9.95	57	10.01	9.91	-56	13,429	-0.42%
2020/09/16	3	9.94	1	9.82	9.81	2	13,283	0.02%
2020/09/15	0	0.00	1	10.15	10.20	-1	12,987	-0.01%
2020/09/14	11	10.32	15	10.12	10.10	-4	12,854	-0.03%
2020/09/11	8	10.33	1	10.50	10.20	7	12,460	0.06%
2020/09/10	1	11.45	2	10.95	10.95	-1	11,789	-0.01%
2020/09/09	51	11.20	2	11.15	11.30	49	11,470	0.43%
2020/09/08	31	11.39	6.5	11.30	11.25	24.5	11,174	0.22%
2020/09/07	53.1	11.81	69	11.76	11.95	-15.9	10,524	-0.15%
2020/09/04	45	10.89	35	11.12	11.50	10	9,850	0.10%
2020/09/03	7	10.91	16	11.09	11.05	-9	9,363	-0.10%
2020/09/02	29	10.64	28	10.56	11.00	1	8,900	0.01%
2020/09/01	52	10.55	36	10.69	10.60	16	8,377	0.19%
2020/08/31	10	9.75	28	9.78	10.10	-18	7,563	-0.24%
2020/08/28	15	9.28	1	9.12	9.21	14	7,152	0.20%
2020/08/27	62	9.50	24	9.31	9.36	38	6,942	0.55%
2020/08/26	50	9.47	189.2	9.23	9.61	-139.2	6,374	-2.18%	大賣/鉅額交易
2020/08/25	18	8.52	5	8.65	8.74	13	5,435	0.24%
2020/08/24	0	0.00	0.2	7.90	7.95	-0.2	5,058	0.00%
2020/08/21	33	7.98	5	7.93	7.84	28	4,964	0.56%
2020/08/20	0	0.00	13	7.77	7.67	-13	4,796	-0.27%
2020/08/19	2	8.50	16	8.44	8.24	-14	4,517	-0.31%
2020/08/18	32	8.61	28	8.58	8.43	4	4,353	0.09%
2020/08/17	76	8.37	22	8.58	8.62	54	4,208	1.28%
2020/08/14	105	8.25	12	8.33	8.59	93	3,969	2.34%	大買/
2020/08/13	1	7.90	2.8	7.90	7.89	-1.8	3,491	-0.05%
2020/08/12	3	7.59	15	7.34	7.69	-12	3,270	-0.37%
2020/08/11	11	7.61	34	7.58	7.81	-23	2,909	-0.79%
2020/08/10	0	0.00	5	7.08	7.10	-5	2,437	-0.21%
2020/08/07	0	0.00	3	6.40	6.46	-3	2,182	-0.14%
2020/08/06	0	0.00	22	6.45	6.38	-22	2,167	-1.01%
2020/07/30	0	0.00	4	6.26	6.24	-4	2,181	-0.18%
2020/07/29	1	6.28	0	0.00	6.24	1	2,228	0.04%
2020/07/22	10	6.38	0	0.00	6.39	10	2,900	0.34%
2020/07/17	20	6.34	0	0.00	6.31	20	2,923	0.68%
2020/07/16	2	6.39	0	0.00	6.42	2	2,964	0.07%
2020/07/06	0	0.00	2	6.53	6.56	-2	3,153	-0.06%
2020/07/03	0	0.00	2	6.50	6.51	-2	3,160	-0.06%
2020/07/01	0	0.00	20	6.49	6.45	-20	3,119	-0.64%
2020/06/29	20	6.43	0	0.00	6.47	20	3,134	0.64%
2020/06/22	0	0.00	10	6.58	6.59	-10	3,167	-0.32%
2020/06/17	3	6.59	10	6.58	6.55	-7	3,192	-0.22%
2020/06/16	0	0.00	10	6.58	6.59	-10	3,225	-0.31%
2020/06/15	13	6.36	0	0.00	6.42	13	3,290	0.40%
2020/06/12	4	6.34	0	0.00	6.42	4	3,323	0.12%
2020/06/11	20	6.60	0	0.00	6.54	20	3,348	0.60%
2020/06/09	20	6.90	3	6.85	6.89	17	3,411	0.50%
2020/06/08	0	0.00	2	6.85	6.85	-2	3,438	-0.06%
2020/06/05	2	6.77	4	6.80	6.85	-2	3,400	-0.06%
2020/06/04	0	0.00	10	6.64	6.65	-10	3,340	-0.30%
2020/05/28	0	0.00	1	6.58	6.53	-1	3,287	-0.03%
2020/05/27	10	6.59	0	0.00	6.59	10	3,283	0.30%
2020/05/21	13	6.64	50	6.59	6.83	-37	3,236	-1.14%
2020/05/19	10	6.43	0	0.00	6.45	10	3,125	0.32%
2020/05/13	2	6.27	0	0.00	6.59	2	3,177	0.06%
2020/05/12	0	0.00	5	6.29	6.31	-5	3,173	-0.16%
2020/04/30	7	6.77	6	6.76	6.77	1	2,983	0.03%
2020/04/29	9	6.60	44	6.58	6.79	-35	2,847	-1.23%
2020/04/22	1	5.33	0	0.00	5.40	1	2,438	0.04%
2020/04/17	3	5.47	0	0.00	5.41	3	2,346	0.13%
2020/04/16	1	5.39	0	0.00	5.41	1	2,311	0.04%
2020/04/15	5	5.56	0	0.00	5.47	5	2,279	0.22%
2020/04/14	2	5.40	0	0.00	5.42	2	2,146	0.09%
2020/04/13	1	5.35	0	0.00	5.36	1	2,122	0.05%
2020/04/10	4	5.44	0	0.00	5.50	4	2,095	0.19%
2020/04/08	2	5.23	10	5.17	5.24	-8	2,024	-0.40%
2020/03/31	1	5.12	0.1	5.06	5.08	0.9	1,968	0.05%
2020/03/25	0	0.00	2	5.11	5.15	-2	1,919	-0.10%
2020/03/20	10	4.99	5	5.02	5.02	5	1,848	0.27%
2020/03/19	1	4.86	0	0.00	4.73	1	1,814	0.06%
2020/03/18	2	4.91	2	5.15	4.96	0	1,726	0.00%
2020/03/17	0	0.00	5	5.02	4.95	-5	1,673	-0.30%
2020/03/16	5	5.41	3	5.40	5.20	2	1,616	0.12%
2020/03/13	2	5.62	0	0.00	5.68	2	1,559	0.13%
2020/03/12	8	6.35	0	0.00	6.19	8	1,480	0.54%
2020/03/11	4	6.63	0	0.00	6.55	4	1,429	0.28%
2020/03/06	0	0.00	1	6.82	6.81	-1	1,388	-0.07%
2020/02/26	10	6.89	0	0.00	6.85	10	1,428	0.70%
2020/02/24	0	0.00	4	6.97	6.94	-4	1,416	-0.28%
2020/02/19	1	7.16	0	0.00	7.21	1	1,463	0.07%
2020/02/18	3	6.78	0	0.00	6.99	3	1,442	0.21%
2020/02/13	0	0.00	1	6.62	6.60	-1	1,418	-0.07%
2020/02/03	1	6.46	0	0.00	6.46	1	1,344	0.07%
2020/01/30	0	0.00	10	6.72	6.67	-10	1,298	-0.77%
2020/01/20	0	0.00	3	7.24	7.18	-3	1,228	-0.24%
2020/01/15	0	0.00	1	7.24	7.25	-1	1,203	-0.08%
2020/01/07	0	0.00	2	7.28	7.28	-2	1,238	-0.16%
2020/01/02	0	0.00	20	7.28	7.28	-20	1,282	-1.56%
2019/12/27	20	7.23	0	0.00	7.20	20	1,283	1.56%
2019/12/18	0	0.00	24	7.33	7.37	-24	1,312	-1.83%
2019/12/16	20	7.27	0	0.00	7.26	20	1,307	1.53%
2019/12/10	0	0.00	0.9	7.25	7.30	-0.9	1,325	-0.07%
2019/12/02	6	7.38	0	0.00	7.52	6	1,310	0.46%
2019/11/22	2	7.05	0	0.00	7.05	2	1,190	0.17%
2019/11/18	2	7.09	0	0.00	7.07	2	1,194	0.17%
2019/11/13	1	7.46	0	0.00	7.45	1	1,120	0.09%
2019/11/07	3	7.57	0	0.00	7.57	3	1,226	0.24%
2019/10/31	4	7.66	0	0.00	7.58	4	1,292	0.31%
2019/10/30	0	0.00	10	7.64	7.60	-10	1,300	-0.77%
2019/10/16	0	0.00	3	7.62	7.61	-3	1,918	-0.16%
2019/10/09	0	0.00	5	7.53	7.48	-5	2,077	-0.24%
2019/10/08	5	7.63	13	7.58	7.55	-8	2,078	-0.38%
2019/10/04	10	7.70	3	7.69	7.68	7	2,142	0.33%
2019/10/03	0	0.00	20	7.65	7.65	-20	2,144	-0.93%
2019/09/27	2	7.81	0	0.00	7.80	2	2,346	0.09%
2019/09/25	2	7.89	0	0.00	7.87	2	2,339	0.09%
2019/09/24	4	7.92	0	0.00	7.90	4	2,362	0.17%
2019/09/20	2	7.93	0	0.00	7.90	2	2,370	0.08%
2019/09/09	1	8.00	0	0.00	8.01	1	2,410	0.04%
2019/08/28	1	7.92	0	0.00	7.89	1	2,434	0.04%
2019/08/21	1	7.97	0	0.00	8.00	1	2,453	0.04%
2019/08/15	30	7.85	0	0.00	7.90	30	2,386	1.26%
2019/08/12	0	0.00	4.7	8.44	8.43	-4.7	2,369	-0.20%
2019/08/02	1	8.59	0	0.00	8.48	1	2,406	0.04%
2019/07/31	1	8.75	0	0.00	8.73	1	2,384	0.04%
2019/07/25	2	8.88	0	0.00	8.98	2	2,357	0.08%
2019/07/24	0	0.00	0.4	8.85	8.90	-0.4	2,326	-0.02%
2019/07/23	2	8.98	0	0.00	8.98	2	2,286	0.09%
2019/07/12	0	0.00	6	8.69	8.70	-6	1,705	-0.35%
2019/07/08	0	0.00	60	8.36	8.45	-60	1,714	-3.50%
2019/07/05	10	8.70	0	0.00	8.51	10	1,706	0.59%
2019/06/20	2	8.24	0	0.00	8.25	2	1,595	0.13%
2019/06/19	0	0.00	1	8.20	8.17	-1	1,594	-0.06%
2019/06/04	7	8.01	0	0.00	8.00	7	1,616	0.43%
2019/06/03	2	8.03	0	0.00	8.03	2	1,623	0.12%
2019/05/30	10	8.01	0	0.00	8.01	10	1,641	0.61%
2019/05/28	4	8.03	0	0.00	8.06	4	1,708	0.23%
2019/05/27	21	8.03	0	0.00	8.01	21	1,755	1.20%
2019/05/24	5	8.07	0	0.00	8.04	5	1,814	0.28%
2019/05/23	6	8.08	0	0.00	8.06	6	1,881	0.32%
2019/05/21	5	8.03	0.5	8.15	8.20	4.5	1,900	0.24%
2019/05/16	0	0.00	3	8.28	8.12	-3	1,806	-0.17%
2019/05/14	1	8.30	0	0.00	8.30	1	1,757	0.06%
2019/04/22	1	9.02	0	0.00	8.93	1	1,732	0.06%
2019/04/18	0	0.00	3	8.84	8.81	-3	1,685	-0.18%
2019/04/17	1	8.83	0	0.00	8.90	1	1,683	0.06%
2019/04/01	9	8.63	20	8.66	8.60	-11	1,651	-0.67%
2019/03/26	4	8.66	0	0.00	8.63	4	1,731	0.23%
2019/03/20	20	8.81	0	0.00	8.83	20	1,956	1.02%
2019/03/19	0	0.00	1	8.82	8.82	-1	1,968	-0.05%
2019/03/06	1	9.08	0	0.00	9.10	1	2,280	0.04%
2019/03/04	0	0.00	0.3	9.20	9.24	-0.3	2,398	-0.01%
2019/02/27	0	0.00	1	9.23	9.23	-1	2,427	-0.04%
2019/02/22	0	0.00	1	9.00	8.95	-1	2,319	-0.04%
2019/02/18	0	0.00	5	8.86	8.86	-5	2,271	-0.22%
2019/01/25	2	8.96	0	0.00	8.96	2	2,446	0.08%
2019/01/24	1	8.90	0	0.00	8.95	1	2,470	0.04%
2019/01/22	1	8.85	0	0.00	8.89	1	2,563	0.04%
2019/01/18	0	0.00	0.7	8.77	8.81	-0.7	2,606	-0.03%
2019/01/09	0	0.00	2	8.88	8.87	-2	3,031	-0.07%
2019/01/04	0	0.00	1	8.57	8.60	-1	3,150	-0.03%
2018/12/28	1	8.76	0	0.00	8.80	1	3,215	0.03%
2018/12/27	0	0.00	1	8.76	8.75	-1	3,225	-0.03%
2018/12/25	2	8.78	0	0.00	8.72	2	3,179	0.06%
2018/12/24	0	0.00	3	9.00	8.98	-3	3,153	-0.10%
2018/12/20	1	9.09	0	0.00	9.12	1	3,201	0.03%
2018/12/19	0	0.00	2	9.23	9.30	-2	3,175	-0.06%
2018/12/18	0	0.00	11	9.20	9.21	-11	3,158	-0.35%
2018/12/17	2	9.28	5	9.27	9.41	-3	3,083	-0.10%
2018/12/12	0	0.00	1	8.93	8.93	-1	2,917	-0.03%
2018/12/11	0	0.00	5	8.86	8.93	-5	2,884	-0.17%
2018/12/07	11	8.90	0	0.00	8.89	11	2,853	0.39%
2018/12/06	1	8.80	0	0.00	8.82	1	2,845	0.04%
2018/12/03	1	8.90	0	0.00	9.00	1	2,786	0.04%
2018/11/29	4	9.04	2	8.99	8.94	2	2,650	0.08%
2018/11/28	5	9.05	0	0.00	9.19	5	2,597	0.19%
2018/11/27	1	9.00	0	0.00	9.00	1	2,525	0.04%
2018/11/26	3	8.70	30	8.72	8.63	-27	2,460	-1.10%
2018/11/22	1	8.58	1	8.57	8.48	0	2,410	0.00%
2018/11/19	1	8.45	0	0.00	8.45	1	2,378	0.04%
2018/11/16	0	0.00	1	8.40	8.40	-1	2,412	-0.04%
2018/11/13	1	8.32	0	0.00	8.27	1	2,442	0.04%
2018/11/09	2	8.36	0	0.00	8.31	2	2,493	0.08%
2018/11/08	0	0.00	8	8.40	8.47	-8	2,506	-0.32%
2018/11/07	1	8.30	1	8.38	8.36	0	2,500	0.00%
2018/11/06	0	0.00	10	8.29	8.38	-10	2,614	-0.38%
2018/11/01	3	8.50	0	0.00	8.55	3	2,600	0.12%
2018/10/26	0	0.00	10	8.30	8.35	-10	2,524	-0.40%
2018/10/24	6.6	8.60	0	0.00	8.68	6.6	2,496	0.26%
2018/10/23	10	8.67	4	8.88	8.66	6	2,480	0.24%
2018/10/22	8	8.83	11	8.93	8.90	-3	2,451	-0.12%
2018/10/19	30	8.72	0	0.00	8.72	30	2,364	1.27%
2018/10/18	2	8.35	0	0.00	8.37	2	2,252	0.09%
2018/10/16	1	7.57	0	0.00	7.47	1	2,206	0.05%
2018/10/15	0	0.00	1	7.60	7.56	-1	2,216	-0.05%
2018/10/12	3	7.41	0	0.00	7.43	3	2,212	0.14%
2018/10/09	7	8.41	0	0.00	8.38	7	2,086	0.34%
2018/10/08	2	8.41	40	8.41	8.41	-38	2,071	-1.83%
2018/10/05	0	0.00	50	8.44	8.45	-50	2,080	-2.40%
2018/10/03	1	8.61	0	0.00	8.59	1	2,073	0.05%
2018/09/28	1	8.79	0	0.00	8.73	1	2,149	0.05%
2018/09/27	10	8.78	0	0.00	8.82	10	2,140	0.47%
2018/09/25	5	8.66	0	0.00	8.65	5	2,112	0.24%
2018/09/21	1	8.73	0	0.00	8.72	1	2,123	0.05%
2018/09/19	1	8.78	0	0.00	8.77	1	2,237	0.04%
2018/09/18	1	8.73	0	0.00	8.77	1	2,323	0.04%
2018/09/17	0.2	8.70	0	0.00	8.75	0.2	2,391	0.01%
2018/09/14	1	8.60	0	0.00	8.82	1	2,426	0.04%
2018/09/13	1	8.59	0	0.00	8.59	1	2,445	0.04%
2018/09/10	13	8.50	0	0.00	8.45	13	2,504	0.52%
2018/08/27	0	0.00	5	8.82	8.82	-5	3,266	-0.15%
2018/08/21	5	8.69	0	0.00	8.69	5	3,508	0.14%
2018/08/20	2	8.48	0	0.00	8.57	2	3,630	0.06%
2018/08/14	1	8.63	0	0.00	8.63	1	3,676	0.03%
2018/08/13	0	0.00	2	8.70	8.62	-2	3,732	-0.05%
2018/08/10	20	9.11	0	0.00	9.08	20	3,700	0.54%
2018/08/07	0	0.00	1	9.31	9.30	-1	3,893	-0.03%
2018/08/02	0	0.00	20	9.15	9.13	-20	4,165	-0.48%
2018/07/26	2	9.30	2	9.26	9.28	0	4,339	0.00%
2018/07/25	0	0.00	1	9.26	9.23	-1	4,403	-0.02%
2018/07/20	3	9.15	0	0.00	9.14	3	4,520	0.07%
2018/07/16	1	8.99	0	0.00	8.97	1	4,531	0.02%
2018/07/09	0	0.00	5	8.77	8.78	-5	4,625	-0.11%
2018/07/06	0	0.00	11	8.78	8.73	-11	4,603	-0.24%
2018/07/05	2	9.00	0	0.00	8.79	2	4,609	0.04%
2018/06/26	1	9.18	0	0.00	9.22	1	4,471	0.02%
2018/06/25	0	0.00	1	9.49	9.33	-1	4,410	-0.02%
2018/06/15	1	9.86	0	0.00	9.76	1	4,407	0.02%
2018/06/14	0	0.00	3	9.86	9.89	-3	4,375	-0.07%
2018/06/12	1	9.75	10	9.82	9.88	-9	4,309	-0.21%
2018/06/11	1	9.56	0	0.00	9.61	1	4,184	0.02%
2018/06/08	2	9.64	0	0.00	9.60	2	4,190	0.05%
2018/06/06	0	0.00	1	9.42	9.45	-1	4,193	-0.02%
2018/06/05	1	9.40	0	0.00	9.42	1	4,160	0.02%
2018/06/04	0	0.00	1	9.41	9.42	-1	4,124	-0.02%
2018/06/01	2	9.45	0	0.00	9.49	2	4,042	0.05%
2018/05/31	1	9.44	0	0.00	9.49	1	4,053	0.02%
2018/05/30	0	0.00	20	9.45	9.42	-20	4,056	-0.49%
2018/05/25	0	0.00	0.7	9.35	9.38	-0.7	4,465	-0.02%
2018/05/24	1	9.39	0	0.00	9.37	1	4,540	0.02%
2018/05/23	1	9.42	0	0.00	9.41	1	4,577	0.02%
2018/05/18	10	9.21	0	0.00	9.17	10	4,578	0.22%
2018/05/15	4	9.63	0	0.00	9.62	4	4,955	0.08%
2018/05/14	13	9.59	0	0.00	9.61	13	5,161	0.25%
2018/05/03	1	10.35	0	0.00	10.40	1	4,871	0.02%
2018/04/24	10	10.10	0	0.00	10.10	10	5,118	0.20%
2018/04/18	6	10.35	0	0.00	10.35	6	5,258	0.11%
2018/04/12	5	10.35	0	0.00	10.35	5	5,621	0.09%
2018/04/10	1	10.35	0	0.00	10.35	1	5,963	0.02%
2018/04/02	11	10.50	0	0.00	10.40	11	7,301	0.15%
2018/03/30	2	10.45	0	0.00	10.45	2	7,564	0.03%
2018/03/27	5	10.50	0	0.00	10.45	5	7,597	0.07%
2018/03/26	0	10.30	0.1	10.30	10.35	-0.1	7,685	0.00%
2018/03/23	0	0.00	10	10.40	10.40	-10	7,683	-0.13%
2018/03/20	0	0.00	9	11.00	10.90	-9	7,639	-0.12%
2018/03/19	0	0.00	0.4	10.90	10.95	-0.4	7,698	-0.01%
2018/03/16	10	10.85	1	10.85	10.80	9	7,677	0.12%
2018/03/15	2	10.85	0	0.00	10.85	2	7,682	0.03%
2018/03/12	0	0.00	3	11.30	11.20	-3	7,844	-0.04%
2018/03/09	20	10.95	0	0.00	10.90	20	7,874	0.25%
2018/03/06	20	10.70	0	0.00	10.70	20	8,362	0.24%
2018/03/05	0	0.00	1.1	10.90	10.90	-1.1	8,755	-0.01%
2018/03/02	0	0.00	2	11.05	11.05	-2	8,747	-0.02%
2018/03/01	3	10.40	3	11.20	11.30	0	8,897	0.00%
2018/02/26	1	10.15	4.7	10.19	10.15	-3.7	8,471	-0.04%
2018/02/23	21	10.15	0	0.00	10.15	21	8,441	0.25%
2018/02/21	1	10.10	0	0.00	10.15	1	8,486	0.01%
2018/02/09	20	9.54	14	9.63	9.80	6	8,411	0.07%
2018/02/07	20	10.70	0	0.00	10.55	20	8,001	0.25%
2018/02/06	0	0.00	5	10.50	10.60	-5	7,923	-0.06%
2018/02/05	0	0.00	3.7	11.36	11.40	-3.7	7,757	-0.05%
2018/01/25	2.1	11.79	0	0.00	11.70	2.1	8,245	0.03%
2018/01/24	4	11.95	0	0.00	11.90	4	8,221	0.05%
2018/01/23	0	0.00	30	11.62	11.60	-30	8,132	-0.37%
2018/01/22	0	0.00	0.1	11.75	11.75	-0.1	8,333	0.00%
2018/01/18	2.7	11.85	0	0.00	11.90	2.7	8,265	0.03%
2018/01/17	3	11.85	0	0.00	11.90	3	8,348	0.04%
2018/01/15	1	12.00	0	0.00	12.00	1	8,478	0.01%
2018/01/11	40	12.00	1	12.05	11.90	39	8,509	0.46%
2018/01/10	10	12.10	2	12.10	12.00	8	8,512	0.09%
2018/01/09	20	12.30	21	12.20	12.20	-1	8,468	-0.01%
2018/01/08	10	12.25	13	12.30	12.35	-3	8,440	-0.04%
2018/01/05	12	12.31	1	12.40	12.30	11	8,333	0.13%
2018/01/04	10	12.15	1	12.15	12.15	9	8,213	0.11%
2018/01/03	32	12.39	33	12.35	12.15	-1	8,162	-0.01%
2018/01/02	51	12.19	73	12.38	12.40	-22	8,047	-0.27%