陽明 (2609)-元大-虎尾券商分點個股進出

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
47.10
漲跌
▲0.40
漲幅
+0.86%
成交量
20,713張
產業
上市航運類股
3439人加入追蹤

立即追蹤
本地時間:14:30

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

陽明 (2609)籌碼相關－元大-虎尾券商分點個股進出

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

元大-虎尾券商分點個股進出
元大-虎尾券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	46.90	14	46.90	47.10	-13	28,881	-0.05%
2024/04/24	5.2	46.48	20.1	46.57	46.70	-14.9	29,490	-0.05%
2024/04/22	11.7	46.69	42.1	46.66	45.60	-30.4	31,047	-0.10%
2024/04/19	12.2	45.37	18.2	45.18	45.15	-6	31,099	-0.02%
2024/04/18	9	43.77	0	0.00	43.80	9	31,794	0.03%
2024/04/17	8	43.94	2.1	44.01	43.95	5.9	32,544	0.02%
2024/04/16	17	43.68	53.2	44.04	43.80	-36.2	35,643	-0.10%
2024/04/15	42.1	45.25	11	45.50	45.20	31.1	38,172	0.08%
2024/04/12	3	45.15	4	45.20	45.20	-1	39,648	0.00%
2024/04/11	6	45.03	3.6	45.06	45.00	2.4	42,860	0.01%
2024/04/10	9	44.61	0	0.00	44.40	9	47,471	0.02%
2024/04/09	9	45.00	65.5	45.15	44.95	-56.5	49,252	-0.11%
2024/04/08	1.1	44.96	98	44.89	45.10	-96.9	51,653	-0.19%
2024/04/03	27.1	43.82	1	43.85	43.80	26.1	51,965	0.05%
2024/04/02	3	44.10	1	44.25	44.45	2	52,810	0.00%
2024/04/01	7	44.41	1.3	44.39	44.30	5.8	54,419	0.01%
2024/03/29	5	44.37	7	44.57	44.40	-2	57,040	0.00%
2024/03/28	1	44.50	4	44.26	44.10	-3	61,145	0.00%
2024/03/27	163.5	44.21	7	44.44	44.15	156.5	66,969	0.23%	大買/鉅額交易
2024/03/26	8.9	44.36	13	44.37	44.15	-4.1	72,282	-0.01%
2024/03/25	2.3	45.60	2	45.60	45.60	0.3	74,413	0.00%
2024/03/22	8	45.24	2	45.20	45.15	6	78,776	0.01%
2024/03/21	7	45.92	7.1	46.12	45.45	-0.1	82,392	0.00%
2024/03/20	6	45.43	3	45.25	44.95	3	82,759	0.00%
2024/03/19	14.1	45.57	11	45.55	45.30	3.1	82,606	0.00%
2024/03/18	24	45.15	5.1	45.08	45.15	18.9	82,626	0.02%
2024/03/15	56.2	46.10	28	46.06	46.50	28.2	82,622	0.03%
2024/03/14	10.2	47.79	21	47.70	47.75	-10.8	81,884	-0.01%
2024/03/13	11	49.01	3	48.82	48.70	8	81,628	0.01%
2024/03/12	6	48.92	2.1	49.00	48.95	3.9	81,399	0.00%
2024/03/11	6	48.52	4	48.53	48.60	2	81,293	0.00%
2024/03/08	14	47.97	20.3	47.73	47.55	-6.2	81,533	-0.01%
2024/03/07	1.1	48.11	1	48.15	48.00	0.1	81,653	0.00%
2024/03/06	28	48.04	3	48.07	48.00	25	81,835	0.03%
2024/03/05	14.3	48.86	0.2	49.35	48.60	14.1	81,797	0.02%
2024/03/04	10.1	48.74	0	48.40	48.90	10.1	81,501	0.01%
2024/03/01	58.8	49.16	52.1	49.17	49.15	6.7	81,079	0.01%
2024/02/29	18	49.78	17	49.57	49.85	1	80,766	0.00%
2024/02/27	18.8	49.12	0	0.00	48.55	18.8	80,194	0.02%
2024/02/26	27.1	49.08	0.5	48.90	48.70	26.6	79,816	0.03%
2024/02/23	49.4	49.68	39.2	49.23	49.10	10.2	79,548	0.01%
2024/02/22	17	49.96	29	49.81	49.95	-12	79,046	-0.02%
2024/02/21	38.6	48.75	10	48.95	48.35	28.6	77,991	0.04%
2024/02/20	5.6	47.92	20	48.24	48.15	-14.4	76,991	-0.02%
2024/02/19	9	46.89	1	47.10	46.90	8	76,623	0.01%
2024/02/16	5	47.10	1	47.50	46.90	4	76,622	0.01%
2024/02/15	7.3	45.93	35.2	45.87	46.65	-27.9	76,927	-0.04%
2024/02/05	5	47.46	1	47.70	47.30	4	76,416	0.01%
2024/02/02	12.3	47.93	216.1	48.20	47.75	-203.8	76,221	-0.27%	大賣/鉅額交易
2024/02/01	9.5	49.01	29	49.05	49.15	-19.5	75,807	-0.03%
2024/01/31	11.2	48.05	5	47.95	47.85	6.2	75,447	0.01%
2024/01/30	1	48.60	0	0.00	48.50	1	75,144	0.00%
2024/01/29	5	48.78	2	48.85	48.80	3	75,025	0.00%
2024/01/26	7	48.96	5.5	48.91	48.90	1.5	74,848	0.00%
2024/01/25	30	49.44	11	49.28	49.25	19	74,575	0.03%
2024/01/24	52	50.21	36	49.89	49.80	16	74,259	0.02%
2024/01/23	19.3	49.90	57	50.13	49.45	-37.7	73,968	-0.05%
2024/01/22	15	49.16	12	49.23	49.80	3	73,435	0.00%
2024/01/19	16	50.74	71	50.63	50.90	-55	72,698	-0.08%
2024/01/18	66	50.46	74	50.92	51.30	-8	72,119	-0.01%
2024/01/17	25	50.46	10	50.48	49.75	15	71,254	0.02%
2024/01/16	172	52.35	107	51.03	51.10	65	70,167	0.09%	大買/大賣/
2024/01/15	194.5	52.46	127	52.20	52.20	67.5	69,052	0.10%	大買/大賣/
2024/01/12	33	51.00	62	51.35	51.80	-29	68,101	-0.04%
2024/01/11	103	49.40	98	49.40	49.30	5	66,573	0.01%	大買/
2024/01/10	113	49.09	374	49.89	48.80	-261	65,947	-0.40%	大買/大賣/鉅額交易
2024/01/09	296.3	52.10	264	51.86	51.70	32.3	62,747	0.05%	大買/大賣/
2024/01/08	103.6	57.25	145	56.94	56.50	-41.5	59,929	-0.07%	大買/大賣/
2024/01/05	280.3	57.84	184.3	57.87	58.00	95.9	58,241	0.16%	大買/大賣/
2024/01/04	374.9	57.19	345.6	57.24	57.30	29.3	54,924	0.05%	大買/大賣/
2024/01/03	63	53.94	52.7	54.05	54.00	10.3	50,539	0.02%
2024/01/02	98.9	54.25	81.6	54.45	53.00	17.3	48,572	0.04%
2023/12/29	66.5	51.58	26.5	51.45	51.30	40	46,003	0.09%
2023/12/28	146.7	52.24	48	51.82	51.90	98.6	45,551	0.22%	大買/
2023/12/27	319.3	53.14	127.5	53.10	52.60	191.8	44,588	0.43%	大買/大賣/鉅額交易
2023/12/26	256	52.79	274.2	52.19	52.00	-18.2	43,061	-0.04%	大買/大賣/
2023/12/25	222.6	53.13	335.1	52.72	51.80	-112.6	40,417	-0.28%	大買/大賣/鉅額交易
2023/12/22	544.7	56.88	646.2	57.00	57.50	-101.5	36,363	-0.28%	大買/大賣/鉅額交易
2023/12/21	395.6	52.93	377.1	52.92	55.40	18.5	30,431	0.06%	大買/大賣/
2023/12/20	268.2	49.47	246.9	49.80	50.40	21.3	25,050	0.09%	大買/大賣/
2023/12/19	341.5	49.06	214.2	49.53	49.30	127.3	22,532	0.56%	大買/大賣/鉅額交易
2023/12/18	179.1	46.76	199.5	47.13	47.85	-20.4	18,279	-0.11%	大買/大賣/
2023/12/15	23	44.19	19	43.92	44.25	4	14,910	0.03%
2023/12/14	10.1	42.84	8	43.11	42.75	2.1	14,410	0.01%
2023/12/13	17	43.51	3.2	43.71	43.20	13.8	14,666	0.09%
2023/12/12	73	44.51	34	44.35	44.00	39	16,436	0.24%
2023/12/11	21	44.15	17.1	44.04	44.00	3.9	16,360	0.02%
2023/12/08	14	43.88	11	43.70	44.00	3	16,264	0.02%
2023/12/07	4.5	44.03	3	43.87	43.70	1.5	16,227	0.01%
2023/12/06	10	44.45	9.1	44.70	44.65	0.9	16,207	0.01%
2023/12/05	15.3	44.81	80.5	44.44	44.85	-65.2	16,069	-0.41%
2023/12/04	108	45.07	37.6	44.70	45.15	70.4	15,536	0.45%	大買/
2023/12/01	3	42.72	8.3	43.02	43.30	-5.3	14,717	-0.04%
2023/11/30	7	42.23	1	42.60	42.00	6	14,382	0.04%
2023/11/29	1	42.65	0.3	42.45	42.55	0.7	14,303	0.00%
2023/11/28	12	42.27	13.3	42.47	42.65	-1.2	14,280	-0.01%
2023/11/24	0	0.00	3	41.75	41.75	-3	14,230	-0.02%
2023/11/22	0.1	41.70	0	0.00	41.55	0.1	14,285	0.00%
2023/11/21	4	41.91	0	0.00	41.90	4	14,315	0.03%
2023/11/17	6	41.88	0	0.00	41.80	6	14,695	0.04%
2023/11/16	3	42.15	6	42.20	42.15	-3	14,689	-0.02%
2023/11/15	0	0.00	4	41.85	42.10	-4	14,752	-0.03%
2023/11/14	42.1	42.23	34	41.71	41.50	8.1	15,292	0.05%
2023/11/13	7	41.66	15	41.56	41.45	-8	15,000	-0.05%
2023/11/10	2.1	41.38	1	41.30	41.30	1.1	15,307	0.01%
2023/11/09	2	41.75	1	42.10	41.85	1	15,399	0.01%
2023/11/08	1	41.95	0	0.00	41.90	1	15,698	0.01%
2023/11/07	0	0.00	5	42.22	42.25	-5	15,767	-0.03%
2023/11/06	1.1	42.17	4.2	42.55	42.30	-3.1	15,975	-0.02%
2023/11/03	0	43.10	6	43.11	43.25	-6	15,983	-0.04%
2023/11/01	0	0.00	0	42.25	42.10	0	16,408	0.00%
2023/10/31	3.1	42.58	0	0.00	42.10	3.1	16,745	0.02%
2023/10/30	0	0.00	5	43.02	43.25	-5	16,865	-0.03%
2023/10/27	0	0.00	3.1	42.78	43.00	-3.1	16,907	-0.02%
2023/10/26	1	42.20	2	42.40	42.45	-1	17,389	-0.01%
2023/10/25	4	42.26	2	42.40	42.30	2	17,925	0.01%
2023/10/24	1.1	41.91	1.1	42.18	42.20	0	18,272	0.00%
2023/10/23	1.2	42.16	9	42.20	41.95	-7.8	18,667	-0.04%
2023/10/20	2	42.03	13	42.07	42.35	-11	18,868	-0.06%
2023/10/19	0	0.00	2.5	42.63	42.70	-2.5	19,136	-0.01%
2023/10/18	0	42.55	1	42.10	42.30	-1	19,637	-0.01%
2023/10/16	1	41.90	2	42.10	42.40	-1	20,676	0.00%
2023/10/13	0.1	42.80	0	0.00	42.55	0.1	21,410	0.00%
2023/10/12	0	0.00	2	42.80	43.10	-2	21,726	-0.01%
2023/10/11	5.3	43.18	153.1	43.49	42.55	-147.8	22,300	-0.66%	大賣/鉅額交易
2023/10/06	3	44.95	1	45.40	45.00	2	23,265	0.01%
2023/10/05	3	45.08	2	45.15	44.90	1	24,382	0.00%
2023/10/04	0.1	44.40	2	44.40	44.55	-1.9	24,984	-0.01%
2023/10/03	3	44.32	2	44.43	44.10	1	25,836	0.00%
2023/10/02	0.1	44.56	16.1	44.86	44.45	-16	26,366	-0.06%
2023/09/28	1	46.10	1	45.35	45.45	0	27,236	0.00%
2023/09/27	11	46.63	16.1	46.26	45.90	-5.1	30,489	-0.02%
2023/09/26	10	46.00	38	46.05	45.95	-28	33,006	-0.08%
2023/09/25	1.1	45.75	11.2	45.63	45.95	-10.1	37,459	-0.03%
2023/09/22	26	45.69	25	45.65	45.80	1	39,241	0.00%
2023/09/21	33	45.92	31	45.65	45.60	2	39,654	0.01%
2023/09/20	70.1	46.58	72	46.48	46.30	-1.9	39,877	0.00%
2023/09/19	21	45.39	31	45.66	45.85	-10	39,695	-0.03%
2023/09/18	44.1	45.75	50	45.72	45.50	-5.9	39,773	-0.01%
2023/09/15	289.6	46.48	71.1	46.40	46.45	218.5	39,977	0.55%	大買/鉅額交易
2023/09/14	9	44.45	27	44.40	44.60	-18	38,125	-0.05%
2023/09/13	1	43.00	3	43.12	43.30	-2	38,034	-0.01%
2023/09/12	0	0.00	4	43.15	43.10	-4	38,359	-0.01%
2023/09/11	2	42.75	3	42.67	42.50	-1	38,623	0.00%
2023/09/08	3.1	42.75	4	42.74	42.65	-0.9	38,922	0.00%
2023/09/07	3.1	42.59	3	42.65	42.50	0.1	39,057	0.00%
2023/09/06	4	42.99	1	43.00	42.60	3	39,193	0.01%
2023/09/05	3	43.02	3	43.20	43.30	0	39,357	0.00%
2023/09/04	1	43.05	1	43.05	42.90	0	39,782	0.00%
2023/09/01	3	42.22	0	0.00	42.10	3	39,716	0.01%
2023/08/31	3	42.57	1	42.65	42.25	2	39,828	0.01%
2023/08/30	5.1	42.23	0	0.00	42.25	5.1	39,936	0.01%
2023/08/29	2	42.35	0	0.00	42.50	2	40,016	0.00%
2023/08/28	1.3	42.11	4	41.94	42.00	-2.7	40,157	-0.01%
2023/08/25	4	41.93	3	42.05	42.05	1	40,320	0.00%
2023/08/24	3.2	42.10	2	42.45	41.95	1.2	40,373	0.00%
2023/08/23	7.2	43.59	1	43.25	42.95	6.2	40,250	0.02%
2023/08/22	2	43.20	1	43.05	43.30	1	40,211	0.00%
2023/08/21	9.1	43.50	3.1	43.09	43.10	6.1	40,225	0.02%
2023/08/18	19.1	44.49	28	44.46	43.90	-8.9	40,110	-0.02%
2023/08/17	23.1	42.56	19	42.30	42.55	4.1	39,468	0.01%
2023/08/16	4.4	42.31	3.5	42.39	42.05	0.9	39,345	0.00%
2023/08/15	3.1	43.72	7.2	43.59	43.60	-4.1	39,023	-0.01%
2023/08/14	6.8	44.16	6	44.07	44.05	0.8	38,934	0.00%
2023/08/11	1	45.30	1	45.00	45.30	0	38,727	0.00%
2023/08/10	9	45.43	1.1	45.73	45.50	7.9	38,714	0.02%
2023/08/09	6.1	46.25	27	45.92	46.00	-20.9	38,759	-0.05%
2023/08/08	10	46.35	17	46.51	46.40	-7	38,698	-0.02%
2023/08/07	23.2	46.23	26.7	45.95	46.40	-3.5	38,780	-0.01%
2023/08/04	21	46.79	20	46.93	47.15	1	38,682	0.00%
2023/08/02	4.2	46.74	5.1	46.52	46.45	-0.9	38,518	0.00%
2023/08/01	13.1	46.85	2	46.90	46.80	11.1	38,578	0.03%
2023/07/31	28.1	47.37	16	46.60	46.50	12.1	38,652	0.03%
2023/07/28	34	47.80	56	47.93	47.75	-22	38,349	-0.06%
2023/07/27	15.1	47.16	7.4	47.22	46.90	7.7	38,170	0.02%
2023/07/26	4.1	46.77	28	46.87	46.90	-23.9	38,213	-0.06%
2023/07/25	6	45.77	46	45.70	45.60	-40	38,023	-0.11%
2023/07/24	28.6	45.90	31	45.78	45.75	-2.4	38,172	-0.01%
2023/07/21	66.4	47.55	9	47.68	47.35	57.4	38,225	0.15%
2023/07/20	11.3	47.55	122	47.69	48.40	-110.8	37,923	-0.29%	大賣/鉅額交易
2023/07/19	15	46.89	8	47.06	46.80	7	37,424	0.02%
2023/07/18	153	46.71	24	46.16	46.30	129	37,107	0.35%	大買/鉅額交易
2023/07/17	14	45.17	25.5	45.23	45.05	-11.5	36,551	-0.03%
2023/07/14	20.3	44.89	10	45.00	44.60	10.3	36,353	0.03%
2023/07/13	60.3	44.91	67.2	44.86	44.00	-6.9	36,109	-0.02%
2023/07/12	25	46.67	14.1	46.93	46.25	10.9	35,144	0.03%
2023/07/11	18.1	48.91	71	48.50	48.40	-52.9	34,359	-0.15%
2023/07/10	186.1	49.04	16	49.62	48.85	170.1	33,858	0.50%	大買/鉅額交易
2023/07/07	19	50.94	26.1	50.70	50.60	-7.1	33,170	-0.02%
2023/07/06	80	51.33	123.1	51.17	51.00	-43	32,733	-0.13%	大賣/
2023/07/05	252.1	52.04	291.3	52.07	51.70	-39.2	32,089	-0.12%	大買/大賣/
2023/07/04	140	54.10	20.1	54.05	54.20	119.9	29,285	0.41%	大買/鉅額交易
2023/07/03	260.3	67.40	253.7	68.46	69.30	6.6	26,890	0.02%	大買/大賣/
2023/06/30	126.7	62.78	43	62.33	63.00	83.7	22,631	0.37%	大買/
2023/06/29	20	60.07	7	60.12	60.10	13	20,969	0.06%
2023/06/28	12.1	60.54	0	0.00	60.70	12.1	20,607	0.06%
2023/06/27	9	61.30	18	61.22	61.10	-9	20,361	-0.04%
2023/06/26	6	61.60	87	61.38	61.10	-81	20,295	-0.40%
2023/06/21	66.9	62.08	37	61.54	61.50	29.9	20,189	0.15%
2023/06/20	2.1	63.36	0.2	63.65	63.20	1.9	19,866	0.01%
2023/06/19	13.2	63.89	1	64.00	63.50	12.2	19,802	0.06%
2023/06/16	4.1	64.26	10	64.76	64.80	-5.9	19,725	-0.03%
2023/06/15	9	64.12	175	63.92	64.10	-166	19,599	-0.85%	大賣/鉅額交易
2023/06/14	13.6	64.11	9.3	64.23	64.30	4.3	19,652	0.02%
2023/06/13	1	63.20	7.4	62.99	63.20	-6.4	20,100	-0.03%
2023/06/12	1	62.20	3	62.73	63.00	-2	21,149	-0.01%
2023/06/09	11.1	62.51	9.2	62.66	62.90	1.9	22,330	0.01%
2023/06/08	3.2	62.80	30.4	62.76	62.60	-27.2	23,461	-0.12%
2023/06/07	0.1	61.70	0.1	61.70	61.70	0	26,858	0.00%
2023/06/06	7	61.43	6	61.47	61.70	1	27,226	0.00%
2023/06/05	16	60.96	4	61.00	60.90	12	27,587	0.04%
2023/06/02	5	61.52	4	61.63	61.50	1	27,811	0.00%
2023/06/01	1.2	60.80	3.2	60.79	61.40	-2	28,459	-0.01%
2023/05/31	3	61.23	21	61.07	60.80	-18	29,434	-0.06%
2023/05/30	30.1	61.69	12.1	61.88	61.30	18	29,898	0.06%
2023/05/29	10.4	62.10	11.1	61.95	62.00	-0.7	30,085	0.00%
2023/05/26	3	61.23	0	61.40	61.30	3	30,598	0.01%
2023/05/25	8.4	61.43	3	61.40	61.10	5.4	31,159	0.02%
2023/05/24	5	61.84	7.4	61.97	61.90	-2.4	31,696	-0.01%
2023/05/23	1	62.10	1	62.20	61.70	0	32,291	0.00%
2023/05/22	15	62.09	7.5	61.96	62.10	7.5	32,291	0.02%
2023/05/19	2	61.30	1	61.20	61.30	1	32,218	0.00%
2023/05/18	3.6	61.22	1.1	61.21	61.30	2.5	32,251	0.01%
2023/05/17	6.1	61.33	8.1	61.38	61.20	-2.1	32,327	-0.01%
2023/05/16	2.4	61.06	16	61.27	60.90	-13.6	32,444	-0.04%
2023/05/15	22.3	60.80	5.2	60.81	61.20	17.2	32,668	0.05%
2023/05/12	3.2	60.37	0	0.00	60.20	3.2	32,769	0.01%
2023/05/11	7.9	60.61	20	60.73	60.10	-12.1	32,791	-0.04%
2023/05/10	28.1	61.10	24	61.02	61.60	4.1	32,647	0.01%
2023/05/09	5	60.60	2	60.50	60.30	3	32,509	0.01%
2023/05/08	6.4	60.71	5	60.60	60.50	1.4	32,727	0.00%
2023/05/05	3	61.23	18	60.97	61.20	-15	33,125	-0.05%
2023/05/04	4.4	60.94	7.2	60.82	60.80	-2.9	33,362	-0.01%
2023/05/03	17.8	60.95	1.1	61.29	60.70	16.7	33,379	0.05%
2023/05/02	20	61.92	20.1	61.70	61.90	-0.1	33,340	0.00%
2023/04/28	6.2	62.98	2	62.85	63.10	4.2	33,450	0.01%
2023/04/27	18.8	61.96	14.1	61.77	61.70	4.7	33,449	0.01%
2023/04/26	15	62.59	12	62.72	62.40	3	33,449	0.01%
2023/04/25	17.1	64.74	14	63.95	63.70	3.1	33,282	0.01%
2023/04/24	21	64.67	19	64.85	64.70	2	33,348	0.01%
2023/04/21	18.1	65.99	18.1	65.37	64.90	0	33,497	0.00%
2023/04/20	29.5	66.78	17	66.98	66.40	12.5	33,407	0.04%
2023/04/19	3	65.80	0.5	65.78	66.00	2.5	33,575	0.01%
2023/04/18	10	67.53	4.4	67.01	66.40	5.6	33,590	0.02%
2023/04/17	60.2	67.73	24	67.65	67.70	36.2	33,504	0.11%
2023/04/14	48.2	66.85	41.1	66.84	66.80	7.1	33,500	0.02%
2023/04/13	15.1	66.24	14	66.29	66.30	1.1	33,627	0.00%
2023/04/12	3	66.27	34	66.23	66.40	-31	33,872	-0.09%
2023/04/11	3	65.87	2	66.20	65.60	1	33,885	0.00%
2023/04/10	31.1	66.12	9	65.86	65.70	22.1	34,120	0.06%
2023/04/07	10	65.67	10	65.26	65.60	0	34,136	0.00%
2023/04/06	8.1	64.15	7	64.84	64.00	1.1	34,381	0.00%
2023/03/31	16	64.23	60.3	64.25	64.30	-44.3	34,969	-0.13%
2023/03/30	6.1	63.54	1	63.50	63.30	5.1	37,128	0.01%
2023/03/29	52.1	63.91	17	63.85	63.50	35.1	38,375	0.09%
2023/03/28	45.1	64.48	8.2	64.46	64.00	36.9	39,630	0.09%
2023/03/27	0.1	64.40	8	63.80	64.20	-7.9	41,065	-0.02%
2023/03/24	5.1	64.07	2.1	64.01	64.20	3.1	43,592	0.01%
2023/03/23	9.1	64.36	51.4	64.45	64.10	-42.3	43,772	-0.10%
2023/03/22	4	65.43	1	65.30	65.30	3	43,827	0.01%
2023/03/21	3.3	65.30	15	65.39	65.10	-11.8	44,274	-0.03%
2023/03/20	46.1	66.04	2	66.10	65.80	44.1	44,251	0.10%
2023/03/17	6	65.27	0	0.00	65.40	6	44,367	0.01%
2023/03/16	35.2	65.50	24.4	65.43	64.70	10.8	44,186	0.02%
2023/03/15	113.2	67.86	101.1	67.37	66.50	12.1	43,768	0.03%	大買/大賣/
2023/03/14	148.1	67.67	134	68.28	67.50	14.1	43,133	0.03%	大買/大賣/
2023/03/13	79.4	69.16	100.1	69.30	69.10	-20.7	42,354	-0.05%
2023/03/10	240.1	68.64	139.3	69.14	68.70	100.8	41,250	0.24%	大買/大賣/
2023/03/09	21.5	66.70	18	66.92	67.00	3.5	38,207	0.01%
2023/03/08	12	66.41	21	66.60	66.30	-9	38,303	-0.02%
2023/03/07	26	67.38	24	67.10	67.40	2	38,327	0.01%
2023/03/06	16.1	67.19	25	67.64	67.50	-8.9	38,351	-0.02%
2023/03/03	28	66.51	34.2	66.53	67.10	-6.2	38,223	-0.02%
2023/03/02	39	65.69	89.1	65.37	65.60	-50.1	37,646	-0.13%
2023/03/01	2	63.70	2	63.80	63.80	0	37,249	0.00%
2023/02/24	161.5	64.17	145.1	64.65	64.60	16.4	37,154	0.04%	大買/大賣/
2023/02/23	70	64.29	49.5	64.31	64.30	20.5	36,786	0.06%
2023/02/22	10	62.85	44	62.96	62.60	-34	36,541	-0.09%
2023/02/21	25.1	62.12	23.5	62.19	62.80	1.6	36,156	0.00%
2023/02/20	0	0.00	5.5	59.97	60.50	-5.5	36,047	-0.02%
2023/02/17	3.3	59.81	4	59.85	59.80	-0.8	36,564	0.00%
2023/02/15	1.2	60.50	1.1	60.77	60.00	0.1	38,017	0.00%
2023/02/14	2.6	59.92	5	60.26	60.70	-2.4	38,376	-0.01%
2023/02/13	12.4	59.11	5	59.26	59.00	7.4	38,820	0.02%
2023/02/10	12.6	61.00	10	60.60	60.60	2.6	39,575	0.01%
2023/02/09	1.5	62.07	0	0.00	61.70	1.5	39,863	0.00%
2023/02/08	2.1	61.90	2	61.90	61.80	0.1	40,532	0.00%
2023/02/07	4.1	61.71	0	0.00	61.70	4.1	40,938	0.01%
2023/02/06	33.6	62.14	5	62.02	61.70	28.6	41,610	0.07%
2023/02/03	24	64.20	22	64.36	63.60	2	41,807	0.00%
2023/02/02	15	63.41	29.1	63.45	63.50	-14.1	41,682	-0.03%
2023/02/01	3	62.53	9	62.92	62.40	-6	41,946	-0.01%
2023/01/31	2	62.20	7	62.17	62.50	-5	42,304	-0.01%
2023/01/30	19.8	61.49	5.4	61.59	61.30	14.4	42,519	0.03%
2023/01/17	2	61.90	4	62.00	62.00	-2	42,507	0.00%
2023/01/16	14.2	61.03	10.4	61.04	61.10	3.8	42,923	0.01%
2023/01/13	7.2	62.03	1	61.90	61.90	6.2	42,948	0.01%
2023/01/12	21	62.44	8	62.34	62.00	13	43,652	0.03%
2023/01/11	8	63.66	7	63.67	63.20	1	43,990	0.00%
2023/01/10	12.3	63.35	7	63.11	62.90	5.2	44,451	0.01%
2023/01/09	6	63.23	8	63.06	63.30	-2	45,826	0.00%
2023/01/06	5	63.56	1	63.60	63.60	4	46,392	0.01%
2023/01/05	4	64.10	1.2	64.58	63.70	2.8	46,811	0.01%
2023/01/04	13	63.87	202	63.71	63.50	-189	47,306	-0.40%	大賣/鉅額交易
2023/01/03	8.4	64.89	5.3	64.77	64.60	3.1	47,512	0.01%
2022/12/30	5	65.68	5	65.82	65.50	0	47,447	0.00%
2022/12/29	79	64.67	24.1	64.61	64.80	54.9	47,766	0.11%
2022/12/28	20	64.25	12.1	63.90	63.90	8	48,395	0.02%
2022/12/27	26	65.55	32	65.74	65.10	-6	48,879	-0.01%
2022/12/26	6	65.57	2	65.20	65.00	4	49,611	0.01%
2022/12/23	141	67.27	31.6	66.90	67.30	109.4	49,849	0.22%	大買/鉅額交易
2022/12/22	82.7	67.87	87.3	67.55	68.00	-4.6	49,962	-0.01%
2022/12/21	64.2	65.76	34	65.72	65.70	30.2	48,536	0.06%
2022/12/20	40	64.53	51.1	64.78	63.90	-11.1	48,045	-0.02%
2022/12/19	24.2	65.64	8.1	65.70	64.30	16.2	48,056	0.03%
2022/12/16	162.1	65.42	197.8	65.46	65.30	-35.7	47,130	-0.08%	大買/大賣/
2022/12/15	7.5	62.65	7	62.94	62.80	0.5	45,315	0.00%
2022/12/14	11	62.16	0	0.00	62.00	11	46,068	0.02%
2022/12/13	35	63.23	40	63.17	63.20	-5	46,340	-0.01%
2022/12/12	3	62.03	17	62.21	61.80	-14	46,966	-0.03%
2022/12/09	0.3	62.59	27	62.36	62.80	-26.7	47,494	-0.06%
2022/12/08	6	60.95	4	61.00	61.00	2	47,928	0.00%
2022/12/07	39.5	61.29	31	61.75	60.90	8.5	48,316	0.02%
2022/12/06	30.1	62.14	6	62.60	61.70	24.1	48,303	0.05%
2022/12/05	18	64.10	1	64.70	63.80	17	48,689	0.03%
2022/12/02	17	64.82	19	65.02	64.80	-2	49,137	0.00%
2022/12/01	54	66.37	71	65.83	65.40	-17	49,641	-0.03%
2022/11/30	14	65.44	49	65.51	66.10	-35	49,206	-0.07%
2022/11/29	57	64.38	56	64.89	65.10	1	49,503	0.00%
2022/11/28	19	64.50	17	64.06	63.50	2	50,617	0.00%
2022/11/25	27.1	65.18	63	65.15	64.90	-35.9	50,539	-0.07%
2022/11/24	13.1	64.19	18	63.93	64.60	-4.9	50,633	-0.01%
2022/11/23	5	62.42	10	62.26	62.50	-5	50,427	-0.01%
2022/11/22	20	61.80	20	62.10	61.70	0	50,768	0.00%
2022/11/21	4	61.83	6	61.92	61.40	-2	50,760	0.00%
2022/11/18	66	63.82	23.1	64.33	63.00	43	50,662	0.08%
2022/11/17	8	64.83	10	64.80	64.80	-2	50,562	0.00%
2022/11/16	24	64.73	4	65.15	64.60	20	50,600	0.04%
2022/11/15	20.8	65.58	8.9	65.47	65.30	11.9	50,611	0.02%
2022/11/14	43.1	65.84	30	66.15	66.20	13.1	50,242	0.03%
2022/11/11	20.9	65.72	27.4	65.56	65.20	-6.5	49,814	-0.01%
2022/11/10	20	64.47	22	64.39	64.30	-2	49,247	0.00%
2022/11/09	19.1	63.73	30	64.08	64.50	-11	49,377	-0.02%
2022/11/08	29.1	63.85	48.1	64.02	63.40	-19	49,893	-0.04%
2022/11/07	12	62.47	21	62.57	62.30	-9	49,150	-0.02%
2022/11/04	25.4	61.00	31	60.62	61.20	-5.6	48,969	-0.01%
2022/11/03	32	59.03	24.1	59.45	60.20	7.9	48,969	0.02%
2022/11/02	9	60.17	8	60.56	59.80	1	49,333	0.00%
2022/11/01	9	59.44	4	59.23	59.10	5	49,288	0.01%
2022/10/31	0	0.00	4	60.03	60.20	-4	49,669	-0.01%
2022/10/28	52	61.18	24	61.10	60.60	28	49,591	0.06%
2022/10/27	13	62.00	15	62.40	63.20	-2	49,294	0.00%
2022/10/26	7	61.39	8	61.53	61.90	-1	49,355	0.00%
2022/10/25	5	61.76	9	61.59	61.50	-4	49,192	-0.01%
2022/10/24	14	63.25	26	63.42	62.10	-12	49,952	-0.02%
2022/10/21	6	61.58	4	61.65	61.00	2	49,859	0.00%
2022/10/20	27	59.84	9	60.36	61.80	18	49,937	0.04%
2022/10/19	7	62.99	8	63.15	63.00	-1	49,334	0.00%
2022/10/18	11	61.77	36	61.91	61.90	-25	49,242	-0.05%
2022/10/17	38.2	57.90	45.1	58.89	60.00	-6.9	49,301	-0.01%
2022/10/14	24	63.03	29.1	63.03	62.80	-5	48,372	-0.01%
2022/10/13	10.4	61.00	12	60.66	59.30	-1.6	48,140	0.00%
2022/10/12	25	61.65	5	61.70	61.60	20	48,515	0.04%
2022/10/11	15	64.21	15	63.97	63.70	0	48,132	0.00%
2022/10/07	15	65.34	17	65.15	65.10	-2	48,274	0.00%
2022/10/06	10.3	63.60	4.1	64.83	65.00	6.2	48,762	0.01%
2022/10/05	9	64.83	10.1	64.79	64.70	-1.1	48,742	0.00%
2022/10/04	43.1	63.93	91.5	63.64	63.80	-48.5	48,954	-0.10%
2022/10/03	87.5	63.51	71.4	62.79	63.50	16.1	48,972	0.03%
2022/09/30	50.3	60.43	40.1	60.15	61.50	10.2	49,276	0.02%
2022/09/29	21	61.22	69	61.31	59.90	-48	49,257	-0.10%
2022/09/28	20.4	61.63	18	61.74	60.30	2.4	49,185	0.00%
2022/09/27	87.3	63.37	40	63.42	63.80	47.3	49,868	0.09%
2022/09/26	35.1	63.51	19.3	63.10	61.60	15.8	50,080	0.03%
2022/09/23	23.1	68.03	26	68.08	67.40	-2.9	50,087	-0.01%
2022/09/22	91	66.95	140	67.45	66.50	-49	50,980	-0.10%	大賣/
2022/09/21	122.7	68.59	108.1	68.20	68.90	14.5	52,291	0.03%	大買/大賣/
2022/09/20	9	69.05	9	69.39	68.50	0	53,657	0.00%
2022/09/19	26.4	69.84	12.7	69.60	68.00	13.8	54,545	0.03%
2022/09/16	15	72.15	17	71.77	73.50	-2	55,737	0.00%
2022/09/15	28.1	72.94	30	72.83	72.60	-1.9	57,078	0.00%
2022/09/14	76	70.25	178	69.50	71.80	-102	58,063	-0.18%	大賣/鉅額交易
2022/09/13	12	71.83	11	71.44	71.10	1	58,936	0.00%
2022/09/12	101.7	70.17	58	69.35	71.00	43.7	60,447	0.07%	大買/
2022/09/08	55.9	68.26	37	68.06	67.80	18.9	60,618	0.03%
2022/09/07	20.1	69.28	11	69.41	69.60	9.1	60,925	0.01%
2022/09/06	53.1	71.00	1.5	71.47	70.60	51.6	60,618	0.09%
2022/09/05	18.8	70.47	31.5	69.96	70.80	-12.7	60,842	-0.02%
2022/09/02	32.5	73.73	47.5	73.58	71.10	-15	60,915	-0.02%
2022/09/01	5.7	77.56	2	77.25	76.80	3.7	59,901	0.01%
2022/08/31	28.1	78.30	22	78.27	78.90	6.1	60,664	0.01%
2022/08/30	20	79.31	3	78.90	78.90	17	61,022	0.03%
2022/08/29	16.6	78.96	10	78.92	79.60	6.6	60,912	0.01%
2022/08/26	16	84.03	1	83.90	83.40	15	60,860	0.02%
2022/08/25	9.1	83.27	1.1	83.40	83.40	8	60,824	0.01%
2022/08/24	3.7	82.70	2	81.87	82.10	1.7	61,032	0.00%
2022/08/23	12.3	83.01	12	83.01	83.00	0.3	61,445	0.00%
2022/08/22	40.3	83.65	5	83.94	83.60	35.3	61,908	0.06%
2022/08/19	4.1	86.75	3	86.57	86.40	1.1	62,006	0.00%
2022/08/18	26	86.70	6	86.63	86.50	20	62,392	0.03%
2022/08/17	6.3	86.89	5	86.50	86.40	1.3	62,883	0.00%
2022/08/16	19.1	86.52	11.4	86.11	86.00	7.7	63,549	0.01%
2022/08/15	34	88.08	9	87.80	87.50	25	65,024	0.04%
2022/08/12	4.1	91.25	20	91.04	91.10	-15.9	64,330	-0.02%
2022/08/11	10.2	92.05	8	91.56	91.00	2.2	64,799	0.00%
2022/08/10	20.3	92.09	164.5	91.88	91.10	-144.2	64,739	-0.22%	大賣/鉅額交易
2022/08/09	74	92.88	111.8	91.80	93.30	-37.8	64,922	-0.06%	大賣/
2022/08/08	154.9	90.73	106.5	88.90	91.10	48.3	65,189	0.07%	大買/大賣/
2022/08/05	201.3	89.94	216	89.55	90.50	-14.7	64,822	-0.02%	大買/大賣/
2022/08/04	11	86.12	8	87.29	87.50	3	64,639	0.00%
2022/08/03	26	87.55	21	87.38	87.00	5	64,774	0.01%
2022/08/02	17.3	87.38	6	87.20	87.50	11.3	65,237	0.02%
2022/08/01	367.1	89.15	223	89.58	90.00	144.1	65,706	0.22%	大買/大賣/鉅額交易
2022/07/29	67.5	89.40	227.4	89.73	89.60	-159.9	66,156	-0.24%	大賣/鉅額交易
2022/07/28	28.4	87.23	23.1	86.69	86.50	5.3	66,003	0.01%
2022/07/27	60.4	87.34	28	87.71	88.20	32.4	66,676	0.05%
2022/07/26	16	86.46	126.1	85.67	86.70	-110.1	66,726	-0.16%	大賣/鉅額交易
2022/07/25	21.4	86.76	8	87.06	86.90	13.4	67,735	0.02%
2022/07/22	192	88.53	192.1	88.78	89.50	-0.1	67,498	0.00%	大買/大賣/
2022/07/21	20.2	88.17	21	87.99	88.30	-0.8	67,386	0.00%
2022/07/20	83	88.32	51	87.73	86.60	32	67,091	0.05%
2022/07/19	140.1	87.42	57	87.10	87.80	83.1	67,290	0.12%	大買/
2022/07/18	60	86.88	22.5	86.08	85.60	37.5	67,138	0.06%
2022/07/15	80.5	86.40	142	86.29	86.00	-61.5	67,442	-0.09%	大賣/
2022/07/14	12	86.24	13	86.29	87.50	-1	67,226	0.00%
2022/07/13	23.2	85.04	13.1	85.37	83.90	10.1	66,766	0.02%
2022/07/12	18.4	83.38	24	82.65	82.10	-5.6	66,490	-0.01%
2022/07/11	67.2	88.09	81	87.51	88.20	-13.8	65,798	-0.02%
2022/07/08	69.5	86.26	49.2	86.40	86.50	20.3	65,521	0.03%
2022/07/07	70.1	81.84	19	82.13	83.20	51.1	64,780	0.08%
2022/07/06	10.3	81.77	7	81.64	80.30	3.3	64,637	0.01%
2022/07/05	47.3	79.84	85	81.08	82.10	-37.7	64,396	-0.06%
2022/07/04	22.9	77.56	23	77.97	78.20	-0.1	63,460	0.00%
2022/07/01	90.1	81.16	91	79.62	77.80	-0.9	63,137	0.00%
2022/06/30	104.6	82.61	88.2	82.46	82.30	16.4	62,173	0.03%	大買/
2022/06/29	54.6	87.48	74.5	88.47	85.50	-19.9	61,324	-0.03%
2022/06/28	86.3	89.72	104.2	89.42	91.70	-17.9	59,592	-0.03%	大賣/
2022/06/27	32.1	86.02	47	85.95	86.10	-14.9	57,684	-0.03%
2022/06/24	88.8	99.45	47	99.50	98.30	41.7	56,688	0.07%
2022/06/23	40.8	99.51	40	99.00	96.20	0.8	55,115	0.00%
2022/06/22	59.4	104.16	65	104.73	101.00	-5.6	54,660	-0.01%
2022/06/21	36	110.07	27.3	110.50	109.50	8.7	53,484	0.02%
2022/06/20	92.3	111.90	96.2	112.56	111.50	-3.9	52,638	-0.01%
2022/06/17	9.1	118.13	6	118.08	119.50	3.1	51,241	0.01%
2022/06/16	25.1	120.68	17	120.18	117.00	8.1	51,178	0.02%
2022/06/15	33.5	123.58	56	123.40	122.00	-22.5	51,700	-0.04%
2022/06/14	16	121.81	7	122.29	123.50	9	54,011	0.02%
2022/06/13	25.8	121.82	16.1	121.26	120.50	9.8	58,139	0.02%
2022/06/10	28	125.29	40.1	125.59	126.00	-12.1	62,125	-0.02%
2022/06/09	68	126.87	29	126.76	126.50	39	64,603	0.06%
2022/06/08	18	129.53	37.1	129.16	130.00	-19.1	64,840	-0.03%
2022/06/07	43.1	126.81	37	126.92	127.00	6.1	65,936	0.01%
2022/06/06	28	127.54	38	127.30	126.50	-10	68,012	-0.01%
2022/06/02	7	126.21	8	126.50	126.50	-1	70,608	0.00%
2022/06/01	14	125.86	46	126.10	126.00	-32	74,008	-0.04%
2022/05/31	34	125.31	32	124.42	124.50	2	78,382	0.00%
2022/05/30	11	127.09	28	128.05	127.00	-17	79,315	-0.02%
2022/05/27	34.1	127.35	16.5	127.56	128.00	17.6	79,731	0.02%
2022/05/26	9.5	126.95	15	126.90	125.50	-5.5	80,643	-0.01%
2022/05/25	14	126.57	10.2	126.15	127.00	3.9	81,062	0.00%
2022/05/24	10	126.80	45	127.42	125.00	-35	81,523	-0.04%
2022/05/23	72	125.72	69.1	125.04	127.00	2.9	81,311	0.00%
2022/05/20	5	117.80	10	117.25	117.50	-5	80,820	-0.01%
2022/05/19	11.1	113.38	11	113.68	115.00	0.1	81,893	0.00%
2022/05/18	8	117.50	0	0.00	117.50	8	82,686	0.01%
2022/05/17	18.4	117.63	219.1	117.06	116.50	-200.7	82,835	-0.24%	大賣/鉅額交易
2022/05/16	49.3	119.58	34	119.41	119.00	15.3	82,318	0.02%
2022/05/13	4.1	123.38	0	0.00	123.50	4.1	81,633	0.01%
2022/05/12	5.1	122.98	4	122.00	121.00	1.1	82,357	0.00%
2022/05/11	14.3	124.90	24.1	126.08	124.00	-9.9	82,420	-0.01%
2022/05/10	28	126.20	14.1	126.75	127.50	13.9	82,463	0.02%
2022/05/09	48.3	127.07	53	126.96	126.00	-4.7	82,564	-0.01%
2022/05/06	19	129.18	23.4	128.78	130.50	-4.4	83,956	-0.01%
2022/05/05	5.1	130.49	28.1	131.34	130.00	-22.9	84,000	-0.03%
2022/05/04	27	130.24	47.1	129.68	130.00	-20.1	83,662	-0.02%
2022/05/03	12	126.04	12	126.42	126.50	0	83,182	0.00%
2022/04/29	23	125.63	44	125.59	126.00	-21	83,396	-0.03%
2022/04/28	2	122.00	18.1	121.91	120.50	-16.1	83,043	-0.02%
2022/04/27	29.1	119.68	13	120.23	121.00	16.1	83,084	0.02%
2022/04/26	11.4	121.61	10	121.55	121.00	1.4	83,162	0.00%
2022/04/25	15.1	122.73	30	121.88	121.50	-15	83,168	-0.02%
2022/04/22	45.1	125.62	15	126.03	126.50	30.1	82,614	0.04%
2022/04/21	22	125.43	25	125.54	125.00	-3	82,619	0.00%
2022/04/20	16	123.94	21	123.98	123.50	-5	82,611	-0.01%
2022/04/19	11	123.36	9	123.78	123.00	2	82,899	0.00%
2022/04/18	19.5	122.32	16	121.16	121.00	3.5	83,044	0.00%
2022/04/15	3.1	123.02	5	123.60	124.00	-1.9	83,260	0.00%
2022/04/14	13	123.42	3	124.17	122.00	10	83,333	0.01%
2022/04/13	5.1	123.02	14	123.36	124.50	-8.9	83,224	-0.01%
2022/04/12	20	120.75	8	120.44	120.00	12	83,001	0.01%
2022/04/11	16.1	123.43	3	122.84	121.50	13.1	82,677	0.02%
2022/04/08	18.2	123.45	11	123.05	124.00	7.2	83,699	0.01%
2022/04/07	7.3	120.10	33.2	120.20	119.00	-26	84,236	-0.03%
2022/04/06	9.1	123.89	1	124.00	123.50	8.1	83,973	0.01%
2022/04/01	8	125.75	9.4	125.63	126.50	-1.4	84,317	0.00%
2022/03/31	13.2	124.16	6	124.67	124.50	7.2	83,818	0.01%
2022/03/30	3	124.67	2	124.50	124.00	1	83,671	0.00%
2022/03/29	7	124.29	10	124.05	123.50	-3	83,578	0.00%
2022/03/28	27.1	121.48	26	120.67	122.50	1.1	83,389	0.00%
2022/03/25	141.2	123.47	41	122.92	122.00	100.2	83,417	0.12%	大買/
2022/03/24	14.1	128.72	28	129.14	128.00	-14	82,453	-0.02%
2022/03/23	27.1	130.67	14	130.57	130.50	13.1	82,569	0.02%
2022/03/22	18	130.94	28.2	131.38	129.50	-10.1	82,630	-0.01%
2022/03/21	17.1	130.86	16.2	130.94	131.50	0.9	83,027	0.00%
2022/03/18	22.3	130.94	48	131.06	130.00	-25.7	83,743	-0.03%
2022/03/17	91	132.13	66.6	131.20	133.00	24.4	83,304	0.03%
2022/03/16	159.7	130.65	84.3	128.01	127.00	75.4	81,632	0.09%	大買/
2022/03/15	209.4	133.81	443.4	133.24	130.00	-234	77,870	-0.30%	大買/大賣/鉅額交易
2022/03/14	125.3	130.92	203.3	131.38	132.50	-78	75,063	-0.10%	大買/大賣/
2022/03/11	57	125.04	33.1	125.12	125.50	23.9	74,144	0.03%
2022/03/10	274.4	128.79	187.1	125.20	124.00	87.3	74,720	0.12%	大買/大賣/
2022/03/09	516	122.02	56.1	122.74	125.50	459.9	74,426	0.62%	大買/鉅額交易
2022/03/08	140	119.63	476	117.45	118.00	-336	75,309	-0.45%	大買/大賣/鉅額交易
2022/03/07	149.5	131.03	133.5	130.39	125.50	16.1	73,027	0.02%	大買/大賣/
2022/03/04	167.2	133.01	154	133.32	133.00	13.2	70,755	0.02%	大買/大賣/
2022/03/03	14.8	124.51	19.4	123.79	125.00	-4.5	67,329	-0.01%
2022/03/02	35.3	121.90	45.1	120.77	120.50	-9.8	67,365	-0.01%
2022/03/01	160.1	119.42	32	119.11	120.50	128.1	67,492	0.19%	大買/鉅額交易
2022/02/25	10	115.70	11	115.59	115.50	-1	66,518	0.00%
2022/02/24	18.1	113.11	8	112.75	112.50	10.2	66,509	0.02%
2022/02/23	12	116.00	24.1	115.34	116.00	-12.1	66,667	-0.02%
2022/02/22	140.6	114.63	52	114.58	113.50	88.6	66,784	0.13%	大買/
2022/02/21	193	118.66	60.2	119.52	119.50	132.9	66,056	0.20%	大買/鉅額交易
2022/02/18	32	115.41	47.3	116.27	116.50	-15.3	65,633	-0.02%
2022/02/17	6.3	112.90	8	113.56	112.00	-1.7	65,389	0.00%
2022/02/16	1	112.50	6.1	112.75	112.50	-5.1	65,849	-0.01%
2022/02/15	9.3	111.51	5.5	111.27	111.00	3.7	67,216	0.01%
2022/02/14	58.5	113.35	60.2	112.28	110.50	-1.7	69,698	0.00%
2022/02/11	10.1	113.10	40	113.71	112.00	-29.9	70,922	-0.04%
2022/02/10	14	113.21	9.5	113.32	114.00	4.5	73,391	0.01%
2022/02/09	24.1	113.79	36	112.53	112.00	-12	75,972	-0.02%
2022/02/08	64.2	111.78	55.1	112.34	112.50	9.1	76,404	0.01%
2022/02/07	8.1	106.15	23.2	105.36	108.00	-15.1	75,977	-0.02%
2022/01/26	13.5	98.63	17	98.54	98.60	-3.5	77,797	0.00%
2022/01/25	16.1	97.05	17	97.98	95.10	-0.9	78,903	0.00%
2022/01/24	25.4	99.73	16	99.36	99.90	9.4	79,863	0.01%
2022/01/21	18.7	100.34	5.1	100.71	99.00	13.6	81,531	0.02%
2022/01/20	2	103.75	4	104.50	104.00	-2	81,873	0.00%
2022/01/19	23.6	104.45	26	106.10	104.00	-2.4	82,182	0.00%
2022/01/18	53.2	107.06	26.2	106.44	106.50	27	82,578	0.03%
2022/01/17	10	105.50	5.1	105.40	105.50	4.9	84,025	0.01%
2022/01/14	5.4	105.25	4.3	106.03	107.50	1.1	85,320	0.00%
2022/01/13	15.4	106.88	9	106.44	105.00	6.4	85,258	0.01%
2022/01/12	42.8	109.45	47	109.25	108.00	-4.2	85,586	0.00%
2022/01/11	8	112.44	7	114.21	112.00	1	86,061	0.00%
2022/01/10	11.6	111.12	164	109.58	111.50	-152.4	88,288	-0.17%	大賣/鉅額交易
2022/01/07	7.4	112.76	7.5	113.32	113.50	-0.1	88,943	0.00%
2022/01/06	2.3	116.14	1	115.00	114.50	1.3	90,871	0.00%
2022/01/05	5.2	115.38	4	116.25	115.00	1.2	92,607	0.00%
2022/01/04	7.3	114.11	8.4	114.70	115.50	-1.1	94,435	0.00%
2022/01/03	232.2	114.71	87.7	115.89	114.50	144.5	95,492	0.15%	大買/鉅額交易
2021/12/30	19.7	121.19	18	121.64	121.00	1.7	96,085	0.00%
2021/12/29	58	124.87	65	125.08	124.50	-7	96,956	-0.01%
2021/12/28	54.1	125.42	24.1	125.50	125.00	30	99,686	0.03%
2021/12/27	6	123.17	12	123.58	122.50	-6	102,126	-0.01%
2021/12/24	14	123.04	7.1	123.21	122.50	7	104,474	0.01%
2021/12/23	7	123.86	3	124.67	122.50	4	104,848	0.00%
2021/12/22	10.1	124.91	32	125.38	124.00	-21.9	105,445	-0.02%
2021/12/21	38	124.91	15.4	125.14	125.50	22.6	106,154	0.02%
2021/12/20	6	122.75	32	123.47	122.00	-26	106,601	-0.02%
2021/12/17	20	123.53	15	124.50	123.50	5	107,404	0.00%
2021/12/16	13.1	123.46	3	123.00	122.00	10.1	107,424	0.01%
2021/12/15	14.2	121.36	29	120.95	122.50	-14.8	107,772	-0.01%
2021/12/14	44.7	122.81	33	123.12	120.00	11.7	108,598	0.01%
2021/12/13	85.3	128.06	68.3	127.41	127.50	17	107,638	0.02%
2021/12/10	32.3	125.14	57	125.18	124.00	-24.7	107,904	-0.02%
2021/12/09	48	127.77	50.5	127.19	128.50	-2.5	108,286	0.00%
2021/12/08	64.3	129.17	58	128.92	127.00	6.3	108,570	0.01%
2021/12/07	78.6	126.77	70.4	127.26	126.50	8.2	108,326	0.01%
2021/12/06	50.1	125.77	45.4	125.34	125.50	4.7	107,348	0.00%
2021/12/03	36.1	123.73	70.2	123.38	121.00	-34.1	107,425	-0.03%
2021/12/02	124.1	121.29	93.5	121.15	122.00	30.6	108,920	0.03%	大買/
2021/12/01	13	115.38	20	115.63	115.00	-7	108,146	-0.01%
2021/11/30	48	113.93	50.1	114.60	115.50	-2.1	109,446	0.00%
2021/11/29	44.1	110.85	27	110.78	110.00	17	110,108	0.02%
2021/11/26	47.5	111.19	68.1	112.11	108.50	-20.7	111,251	-0.02%
2021/11/25	82	114.82	82	114.44	114.50	0	111,468	0.00%
2021/11/24	4	111.00	10	110.85	111.00	-6	111,235	-0.01%
2021/11/23	36	112.01	53.1	111.57	111.00	-17.1	112,812	-0.02%
2021/11/22	60	110.89	43.1	110.49	110.50	17	114,198	0.01%
2021/11/19	22.5	110.17	32.1	110.03	107.50	-9.6	114,975	-0.01%
2021/11/18	46.1	110.11	16.2	109.85	109.50	29.9	117,677	0.03%
2021/11/17	11	107.96	19	109.55	107.50	-8	121,270	-0.01%
2021/11/16	23.1	108.37	29.2	107.90	110.00	-6	123,103	0.00%
2021/11/15	14.2	107.08	21	106.62	105.00	-6.8	127,419	-0.01%
2021/11/12	68	108.23	100.1	108.21	106.50	-32.1	131,716	-0.02%
2021/11/11	74.2	111.16	103.1	110.41	106.00	-28.9	132,977	-0.02%	大賣/
2021/11/10	88.2	117.46	63.1	117.41	115.00	25.2	135,003	0.02%
2021/11/09	107.2	117.29	163.5	117.12	116.00	-56.4	140,209	-0.04%	大買/大賣/
2021/11/08	208.1	114.88	164.6	114.29	118.00	43.6	142,061	0.03%	大買/大賣/
2021/11/05	54	106.46	56.4	106.77	107.50	-2.4	139,337	0.00%
2021/11/04	59.8	109.37	61.4	110.01	106.00	-1.7	138,354	0.00%
2021/11/03	124.2	106.86	96.2	106.84	108.50	28	136,510	0.02%	大買/
2021/11/02	48.5	100.92	43.2	101.07	101.50	5.3	134,128	0.00%
2021/11/01	36.8	99.01	44.1	98.71	98.00	-7.3	132,545	-0.01%
2021/10/29	43.1	94.24	53.1	95.01	96.50	-10	131,175	-0.01%
2021/10/28	25.2	91.65	25	91.76	90.60	0.2	129,241	0.00%
2021/10/27	40	89.34	43.1	89.75	89.30	-3	128,450	0.00%
2021/10/26	45.2	90.42	37.2	90.46	90.40	8	128,539	0.01%
2021/10/25	47	88.31	162	88.46	89.50	-115	128,190	-0.09%	大賣/鉅額交易
2021/10/22	142.2	86.64	38.2	86.24	85.10	104	134,285	0.08%	大買/鉅額交易
2021/10/21	37	90.04	30	90.06	89.30	7	138,034	0.01%
2021/10/20	33.1	90.04	43.3	90.28	88.30	-10.2	141,419	-0.01%
2021/10/19	50	89.45	47.5	89.55	88.00	2.5	147,572	0.00%
2021/10/18	125.4	86.26	116	86.66	89.00	9.4	153,817	0.01%	大買/大賣/
2021/10/15	47	92.70	68.4	92.76	92.30	-21.3	158,915	-0.01%
2021/10/14	180	92.00	196	91.50	92.40	-16	165,462	-0.01%	大買/大賣/
2021/10/13	56	90.65	123	90.23	88.50	-67	169,792	-0.04%	大賣/
2021/10/12	42.9	89.78	73.1	90.10	87.40	-30.2	178,274	-0.02%
2021/10/08	47.7	98.10	46	97.26	96.80	1.7	182,954	0.00%
2021/10/07	126.1	99.07	104.2	98.48	98.50	21.9	193,894	0.01%	大買/大賣/
2021/10/06	72.5	96.02	72.4	96.06	92.50	0.1	200,591	0.00%
2021/10/05	107.7	95.52	93.2	96.16	98.20	14.5	207,184	0.01%	大買/
2021/10/04	151.7	100.19	153	99.86	97.20	-1.3	213,430	0.00%	大買/大賣/
2021/10/01	91	111.04	82.1	110.41	108.00	9	221,206	0.00%
2021/09/30	37.2	118.74	37	118.62	119.50	0.2	228,637	0.00%
2021/09/29	13.1	117.76	10	117.15	116.50	3.1	234,860	0.00%
2021/09/28	28.6	120.33	6	120.17	119.00	22.6	235,128	0.01%
2021/09/27	21.1	126.96	46.1	127.95	124.50	-25	235,404	-0.01%
2021/09/24	64.3	126.26	52.2	126.19	126.50	12.1	235,906	0.01%
2021/09/23	16	121.75	19.5	122.08	121.50	-3.5	235,844	0.00%
2021/09/22	12.7	120.08	40	119.80	119.50	-27.3	236,684	-0.01%
2021/09/17	56.2	122.15	47	121.67	123.00	9.2	237,068	0.00%
2021/09/16	26.3	120.28	71	119.92	118.00	-44.8	236,470	-0.02%
2021/09/15	116.1	119.43	62.7	118.00	121.50	53.4	236,838	0.02%	大買/
2021/09/14	35.3	120.37	35	122.30	117.50	0.3	237,316	0.00%
2021/09/13	55.3	126.94	86.3	126.81	124.50	-31.1	237,488	-0.01%
2021/09/10	42.4	123.21	96.1	122.68	125.50	-53.7	246,873	-0.02%
2021/09/09	24	120.46	45	121.66	121.50	-21	257,351	-0.01%
2021/09/08	96.4	121.13	68.4	120.22	122.00	28.1	263,381	0.01%
2021/09/07	230.5	120.07	143	120.09	120.50	87.5	272,442	0.03%	大買/大賣/
2021/09/06	68.9	116.31	77	116.01	113.00	-8.2	276,298	0.00%
2021/09/03	72.5	122.32	64.1	121.74	120.50	8.4	281,059	0.00%
2021/09/02	42.4	125.27	57.1	125.08	126.00	-14.8	284,216	-0.01%
2021/09/01	179.9	129.52	288	127.40	125.00	-108.1	287,620	-0.04%	大買/大賣/鉅額交易
2021/08/31	85.5	134.41	247.9	133.32	133.50	-162.4	289,436	-0.06%	大賣/鉅額交易
2021/08/30	56.2	137.15	43	137.95	136.00	13.2	296,177	0.00%
2021/08/27	97.9	137.78	124	137.03	137.00	-26.1	301,757	-0.01%	大賣/
2021/08/26	139.7	138.49	141.7	137.61	140.00	-2	307,355	0.00%	大買/大賣/
2021/08/25	168.1	136.25	58.3	136.34	138.50	109.8	313,162	0.04%	大買/鉅額交易
2021/08/24	278.7	137.62	86.2	138.36	134.50	192.5	317,742	0.06%	大買/鉅額交易
2021/08/23	243.6	140.44	325.6	140.05	139.50	-82	322,119	-0.03%	大買/大賣/
2021/08/20	201	129.70	114.8	128.99	130.50	86.2	325,644	0.03%	大買/大賣/
2021/08/19	286.7	133.31	229	131.74	126.50	57.7	335,133	0.02%	大買/大賣/
2021/08/18	244.2	129.71	283.4	131.82	136.50	-39.2	341,307	-0.01%	大買/大賣/
2021/08/17	79.3	127.87	84	128.39	124.50	-4.7	345,747	0.00%
2021/08/16	243.8	132.03	249.8	132.92	126.00	-5.9	353,207	0.00%	大買/大賣/
2021/08/13	292.8	135.77	325.1	136.14	133.00	-32.2	356,926	-0.01%	大買/大賣/
2021/08/12	418.5	128.30	428	129.61	133.50	-9.5	361,288	0.00%	大買/大賣/
2021/08/11	12.5	119.95	12	122.42	125.00	0.5	362,298	0.00%
2021/08/10	4.7	129.05	6	127.25	130.00	-1.3	366,350	0.00%
2021/08/09	1.2	133.08	0.1	134.00	132.50	1.2	375,355	0.00%
2021/08/06	33	132.00	53	132.18	131.00	-20	385,819	-0.01%
2021/08/05	0.1	125.50	3	126.50	125.50	-2.9	394,945	0.00%
2021/08/04	2.1	128.52	4.1	130.35	129.00	-2	400,626	0.00%
2021/08/03	2	126.50	5.1	126.41	126.00	-3.1	409,286	0.00%
2021/08/02	3.1	113.60	154.1	120.12	120.00	-151	416,150	-0.04%	大賣/鉅額交易
2021/07/30	10.9	127.42	231.1	123.45	117.00	-220.2	423,521	-0.05%	大賣/鉅額交易
2021/07/29	81	124.74	86	126.47	129.50	-5	430,617	0.00%
2021/07/28	706.1	117.76	678.4	116.09	118.00	27.6	438,242	0.01%	大買/大賣/
2021/07/27	227.8	126.40	235	128.03	122.50	-7.2	443,452	0.00%	大買/大賣/
2021/07/26	339.2	140.36	221.3	139.64	136.00	118	443,188	0.03%	大買/大賣/鉅額交易
2021/07/23	381.2	142.79	397.6	143.15	145.50	-16.4	444,634	0.00%	大買/大賣/
2021/07/22	367.1	142.70	301	143.05	140.50	66.2	444,272	0.01%	大買/大賣/
2021/07/21	468.6	165.38	338.6	163.18	153.50	130	443,347	0.03%	大買/大賣/鉅額交易
2021/07/20	301.3	176.18	347.4	175.65	170.50	-46	438,485	-0.01%	大買/大賣/
2021/07/19	490.5	191.79	409.3	191.88	188.00	81.2	437,498	0.02%	大買/大賣/
2021/07/16	605.3	188.45	701.4	187.52	188.00	-96.1	431,890	-0.02%	大買/大賣/
2021/07/15	420.7	174.36	378.2	171.61	179.00	42.4	421,928	0.01%	大買/大賣/
2021/07/14	740.4	169.13	681.1	170.05	163.00	59.3	415,579	0.01%	大買/大賣/
2021/07/13	530.2	187.70	665.3	187.36	176.00	-135.1	404,074	-0.03%	大買/大賣/鉅額交易
2021/07/12	394.1	201.35	387.2	202.79	195.50	6.8	395,926	0.00%	大買/大賣/
2021/07/09	591.7	207.77	580.4	208.61	195.50	11.3	387,845	0.00%	大買/大賣/
2021/07/08	556.5	212.62	570.2	213.37	216.50	-13.8	379,248	0.00%	大買/大賣/
2021/07/07	683.8	214.94	567.3	211.78	210.00	116.5	368,918	0.03%	大買/大賣/鉅額交易
2021/07/06	318.1	213.06	364.1	210.53	216.50	-46	359,596	-0.01%	大買/大賣/
2021/07/05	98.5	192.09	37.8	191.71	197.00	60.7	353,712	0.02%
2021/07/02	55.7	191.16	88.9	190.43	191.00	-33.2	356,844	-0.01%
2021/07/01	89.3	193.54	125.5	192.86	196.00	-36.2	356,879	-0.01%	大賣/
2021/06/30	84.2	174.91	66.6	176.54	182.50	17.5	356,519	0.00%
2021/06/29	88.1	167.10	46.5	165.21	166.00	41.5	356,354	0.01%
2021/06/28	41.4	163.61	53.8	162.94	166.00	-12.4	356,036	0.00%
2021/06/25	52.6	150.91	40.8	152.23	151.00	11.8	355,308	0.00%
2021/06/24	57.8	146.20	23.5	143.23	149.00	34.4	355,062	0.01%
2021/06/23	120.4	142.21	20.1	142.55	139.50	100.3	354,532	0.03%	大買/
2021/06/22	59.2	156.25	27.2	160.30	154.50	32	353,074	0.01%
2021/06/21	507.8	157.80	670.5	156.93	158.50	-162.7	352,224	-0.05%	大買/大賣/鉅額交易
2021/06/18	691.5	146.84	639.6	146.08	149.50	51.9	343,265	0.02%	大買/大賣/
2021/06/17	351.5	131.78	298.2	131.09	140.50	53.2	335,123	0.02%	大買/大賣/
2021/06/16	539.7	133.23	521.2	133.95	130.00	18.4	333,803	0.01%	大買/大賣/
2021/06/15	315.4	122.59	411.1	122.09	127.50	-95.7	325,696	-0.03%	大買/大賣/
2021/06/11	372.3	117.20	329.1	116.05	116.00	43.2	322,158	0.01%	大買/大賣/
2021/06/09	264.3	114.11	362.1	114.90	113.00	-97.8	317,997	-0.03%	大買/大賣/
2021/06/08	442.4	111.77	340.9	111.14	114.50	101.5	317,367	0.03%	大買/大賣/鉅額交易
2021/06/07	335.4	111.35	333.4	112.12	107.00	2	316,138	0.00%	大買/大賣/
2021/06/04	346.3	116.42	381.2	115.88	115.50	-34.9	310,473	-0.01%	大買/大賣/
2021/06/03	333.6	114.41	292.5	114.56	112.50	41.1	305,815	0.01%	大買/大賣/
2021/06/02	352	113.94	341.6	114.73	111.00	10.3	300,491	0.00%	大買/大賣/
2021/06/01	295.1	107.00	221	107.21	112.50	74.1	294,111	0.03%	大買/大賣/
2021/05/31	234.5	109.31	240	108.74	102.50	-5.5	289,013	0.00%	大買/大賣/
2021/05/28	257.4	107.41	312.7	107.20	108.00	-55.3	284,171	-0.02%	大買/大賣/
2021/05/27	378.6	102.44	412.2	101.86	103.00	-33.7	282,340	-0.01%	大買/大賣/
2021/05/26	639.5	94.81	611.9	94.49	98.80	27.6	273,176	0.01%	大買/大賣/
2021/05/25	537.6	91.27	566.4	91.14	91.00	-28.8	264,602	-0.01%	大買/大賣/
2021/05/24	578.3	94.95	540.1	94.96	93.10	38.1	258,762	0.01%	大買/大賣/
2021/05/21	646.4	89.62	412.4	89.19	91.80	234	254,732	0.09%	大買/大賣/鉅額交易
2021/05/20	748.3	84.07	770.1	84.20	83.50	-21.8	249,501	-0.01%	大買/大賣/
2021/05/19	245.6	78.51	269.5	78.39	80.50	-23.9	240,679	-0.01%	大買/大賣/
2021/05/18	242.6	71.69	346	71.51	73.20	-103.4	240,357	-0.04%	大買/大賣/鉅額交易
2021/05/17	349.6	69.27	599.9	68.75	66.60	-250.3	239,398	-0.10%	大買/大賣/鉅額交易
2021/05/14	746.2	76.33	732.5	75.97	74.00	13.7	231,834	0.01%	大買/大賣/
2021/05/13	508.7	81.95	589.4	81.55	79.20	-80.6	223,617	-0.04%	大買/大賣/
2021/05/12	218.5	92.71	98.7	92.68	87.90	119.8	219,837	0.05%	大買/鉅額交易
2021/05/11	406.2	99.66	412.1	99.53	97.60	-5.9	217,333	0.00%	大買/大賣/
2021/05/10	370.9	96.88	399.6	97.23	100.50	-28.7	211,021	-0.01%	大買/大賣/
2021/05/07	334.3	87.47	429.8	87.98	91.50	-95.5	205,669	-0.05%	大買/大賣/
2021/05/06	344.3	87.90	317.5	86.55	84.30	26.9	199,980	0.01%	大買/大賣/
2021/05/05	539.4	83.50	428.3	83.86	87.00	111.1	194,188	0.06%	大買/大賣/鉅額交易
2021/05/04	759.6	85.88	956.2	85.84	80.00	-196.6	188,143	-0.10%	大買/大賣/鉅額交易
2021/05/03	145.4	86.17	199.3	86.21	87.70	-53.8	178,164	-0.03%	大買/大賣/
2021/04/29	284	74.73	367.1	74.60	79.80	-83	176,200	-0.05%	大買/大賣/
2021/04/28	504.6	75.00	433.1	75.34	75.00	71.5	175,065	0.04%	大買/大賣/
2021/04/27	288.8	70.93	220.2	71.56	72.00	68.5	173,347	0.04%	大買/大賣/
2021/04/26	23.5	64.92	142.2	63.93	66.40	-118.7	173,132	-0.07%	大賣/鉅額交易
2021/04/23	289	59.89	541.4	57.81	60.40	-252.3	171,013	-0.15%	大買/大賣/鉅額交易
2021/04/22	45.2	63.66	36	61.37	59.60	9.2	164,496	0.01%
2021/04/21	11	61.75	18.5	62.31	62.70	-7.4	164,016	0.00%
2021/04/20	12	55.39	10	55.15	57.00	2	164,103	0.00%
2021/04/19	7	54.39	35	55.32	55.00	-28	164,405	-0.02%
2021/04/16	4	49.43	20	49.36	50.60	-16	164,100	-0.01%
2021/04/15	1	46.65	17	46.58	46.70	-16	164,510	-0.01%
2021/04/14	817	45.08	1	46.05	45.50	816	164,583	0.50%	大買/鉅額交易
2021/04/13	9.5	45.95	7	46.36	44.80	2.5	164,633	0.00%
2021/04/12	3	46.10	4	46.10	46.10	-1	164,629	0.00%
2021/04/09	44	42.22	3	42.07	42.75	41	165,508	0.02%
2021/04/08	144.2	46.43	1,240.6	46.72	46.20	-1,096.4	166,041	-0.66%	大買/大賣/鉅額交易
2021/04/07	64	45.77	28.8	45.35	46.35	35.2	163,315	0.02%
2021/04/06	51.3	41.38	56.8	42.65	44.15	-5.5	167,064	0.00%
2021/04/01	30.1	39.36	41.8	39.30	40.15	-11.6	166,929	-0.01%
2021/03/31	28.2	37.23	35	37.30	37.70	-6.8	168,610	0.00%
2021/03/30	9	34.89	6	35.22	35.40	3	170,852	0.00%
2021/03/29	17	35.07	111	35.25	35.25	-94	173,799	-0.05%	大賣/
2021/03/26	112	33.73	15	33.59	34.00	97	177,613	0.05%	大買/
2021/03/25	174.2	32.74	25.5	32.78	32.50	148.7	180,526	0.08%	大買/鉅額交易
2021/03/24	409	33.39	19.3	33.40	33.80	389.7	183,190	0.21%	大買/鉅額交易
2021/03/23	121	34.64	15	34.50	33.50	106	183,605	0.06%	大買/鉅額交易
2021/03/22	111.2	35.47	173.9	35.67	35.85	-62.7	183,839	-0.03%	大買/大賣/
2021/03/19	352.1	32.52	378.1	32.58	32.60	-26	183,461	-0.01%	大買/大賣/
2021/03/18	157.1	31.68	178.2	31.70	31.90	-21.1	179,519	-0.01%	大買/大賣/
2021/03/17	157	30.80	191.1	31.02	31.30	-34.1	178,101	-0.02%	大買/大賣/
2021/03/16	1,250.9	30.29	236	30.21	30.05	1,014.9	175,723	0.58%	大買/大賣/鉅額交易
2021/03/15	297.7	30.27	318.3	30.46	31.30	-20.6	173,929	-0.01%	大買/大賣/
2021/03/12	105.1	29.23	120	29.30	29.15	-14.9	171,598	-0.01%	大買/大賣/
2021/03/11	89	28.66	115.2	28.91	28.10	-26.2	167,339	-0.02%	大賣/
2021/03/10	61	27.85	96	28.05	28.00	-35	164,597	-0.02%
2021/03/09	156	27.33	107	27.41	27.60	49	162,088	0.03%	大買/大賣/
2021/03/08	57	26.98	57	27.03	26.80	0	160,756	0.00%
2021/03/05	38	26.49	21	26.57	26.05	17	159,337	0.01%
2021/03/04	36	27.08	113	27.15	26.60	-77	158,383	-0.05%	大賣/
2021/03/03	217	27.26	393.3	26.88	27.60	-176.3	157,418	-0.11%	大買/大賣/鉅額交易
2021/03/02	343	29.21	583	28.33	27.10	-240	155,628	-0.15%	大買/大賣/鉅額交易
2021/02/26	264	28.57	256.1	28.60	29.00	8	151,002	0.01%	大買/大賣/
2021/02/25	179.1	28.85	65	28.81	28.50	114.1	148,592	0.08%	大買/鉅額交易
2021/02/24	211	28.62	222	28.63	27.90	-11	146,173	-0.01%	大買/大賣/
2021/02/23	291.2	28.83	255	28.85	28.25	36.2	142,744	0.03%	大買/大賣/
2021/02/22	26	27.71	123	28.06	28.15	-97	136,924	-0.07%	大賣/
2021/02/19	302	25.15	337.6	25.21	25.60	-35.6	134,800	-0.03%	大買/大賣/
2021/02/18	368	25.10	277	25.22	25.55	91	132,533	0.07%	大買/大賣/
2021/02/17	225	22.93	240	22.75	23.65	-15	127,312	-0.01%	大買/大賣/
2021/02/05	139	21.73	158	21.68	21.50	-19	124,684	-0.02%	大買/大賣/
2021/02/04	124.1	21.72	105	21.79	21.95	19.1	124,262	0.02%	大買/大賣/
2021/02/03	294	21.60	197	21.70	21.60	97	123,587	0.08%	大買/大賣/
2021/02/02	109	19.86	151	20.08	20.95	-42	119,774	-0.04%	大買/大賣/
2021/02/01	133	19.24	56.5	19.38	19.05	76.5	118,145	0.06%	大買/
2021/01/29	71.8	20.19	123	20.56	19.75	-51.2	116,569	-0.04%	大賣/
2021/01/28	117	21.04	58	20.76	20.70	59	115,488	0.05%	大買/
2021/01/27	72.2	21.23	443	20.84	20.80	-370.8	114,260	-0.32%	大賣/鉅額交易
2021/01/26	79	22.02	50	22.26	21.60	29	112,583	0.03%
2021/01/25	252	23.35	132	23.31	23.00	120	110,642	0.11%	大買/大賣/鉅額交易
2021/01/22	224	21.64	209	21.46	22.60	15	108,188	0.01%	大買/大賣/
2021/01/21	114	21.44	153.5	21.74	20.85	-39.5	105,576	-0.04%	大買/大賣/
2021/01/20	407	20.79	159	20.75	20.20	248	101,734	0.24%	大買/大賣/鉅額交易
2021/01/19	274.1	24.39	209.4	23.19	21.85	64.7	97,764	0.07%	大買/大賣/
2021/01/18	3	22.82	19	22.26	23.80	-16	93,141	-0.02%
2021/01/15	25	23.38	0	0.00	23.35	25	92,675	0.03%
2021/01/14	2	26.15	14	25.74	25.90	-12	92,322	-0.01%
2021/01/13	20	25.08	3	24.45	24.00	17	91,662	0.02%
2021/01/12	41	25.71	40	25.70	25.70	1	90,925	0.00%
2021/01/11	7	28.44	21	28.37	28.55	-14	90,036	-0.02%
2021/01/08	69	26.41	34	26.18	27.30	35	89,573	0.04%
2021/01/07	9	25.95	51	25.95	25.95	-42	88,545	-0.05%
2021/01/06	9	30.59	25	30.74	28.80	-16	87,849	-0.02%
2021/01/05	7	30.54	15	30.41	32.00	-8	87,095	-0.01%
2021/01/04	68.7	31.43	61.1	31.47	32.15	7.6	86,404	0.01%
2020/12/31	63.3	28.38	77.2	28.09	29.25	-13.9	84,864	-0.02%
2020/12/30	70.1	27.06	84	26.68	27.50	-13.9	83,413	-0.02%
2020/12/29	235	27.37	127.5	27.11	27.90	107.5	81,779	0.13%	大買/大賣/鉅額交易
2020/12/28	38	24.75	40	25.35	25.40	-2	76,844	0.00%
2020/12/25	115	23.01	190	22.96	23.10	-75	75,571	-0.10%	大買/大賣/
2020/12/24	422.5	20.50	64	20.78	21.00	358.5	72,724	0.49%	大買/鉅額交易
2020/12/23	104	18.46	174	19.57	20.40	-70	69,285	-0.10%	大買/大賣/
2020/12/22	252.1	19.18	247	18.95	18.55	5.1	65,900	0.01%	大買/大賣/
2020/12/21	368	17.96	95	18.71	18.95	273	61,267	0.45%	大買/鉅額交易
2020/12/18	101	16.64	101.1	16.99	17.25	-0.1	57,813	0.00%	大買/大賣/
2020/12/17	12	15.73	19	15.59	15.70	-7	54,615	-0.01%
2020/12/16	106	15.60	25	15.63	15.85	81	53,429	0.15%	大買/
2020/12/15	94	15.76	102	15.67	15.55	-8	51,443	-0.02%	大賣/
2020/12/14	18	14.07	134	14.18	15.05	-116	47,680	-0.24%	大賣/鉅額交易
2020/12/11	24	14.10	9	13.91	13.70	15	45,914	0.03%
2020/12/10	42	14.40	61.9	14.37	14.35	-19.9	44,395	-0.04%
2020/12/09	111	14.24	87	14.24	14.40	24	43,318	0.06%	大買/
2020/12/08	85	13.66	110	13.82	14.05	-25	41,790	-0.06%	大賣/
2020/12/07	56	12.88	47	12.85	12.85	9	39,863	0.02%
2020/12/04	12	12.74	2.2	12.73	12.85	9.9	39,614	0.02%
2020/12/03	6.1	12.86	5	12.75	12.75	1.1	39,836	0.00%
2020/12/02	28	13.00	31	13.05	12.90	-3	39,983	-0.01%
2020/12/01	50	12.92	29.6	12.95	13.05	20.5	39,773	0.05%
2020/11/30	33	13.50	26	13.36	13.25	7	39,186	0.02%
2020/11/27	6	13.56	16	13.50	13.60	-10	38,799	-0.03%
2020/11/26	68	13.55	64	13.59	13.55	4	39,024	0.01%
2020/11/25	41	13.51	25	13.44	13.60	16	37,940	0.04%
2020/11/24	39.2	13.11	27.1	13.14	13.05	12	36,503	0.03%
2020/11/23	14.6	12.94	18	12.95	13.00	-3.5	36,077	-0.01%
2020/11/20	15	12.71	10	12.75	12.80	5	36,061	0.01%
2020/11/19	32	12.80	3.1	12.72	12.75	28.9	35,891	0.08%
2020/11/18	11	13.06	32	13.07	13.00	-21	35,285	-0.06%
2020/11/17	24	12.47	1	12.45	12.50	23	34,088	0.07%
2020/11/16	23	12.56	2	12.55	12.50	21	33,507	0.06%
2020/11/13	42	12.39	3	12.48	12.50	39	32,987	0.12%
2020/11/12	95	12.54	99	12.39	12.35	-4	32,192	-0.01%
2020/11/11	83	13.11	7	12.92	13.55	76	31,069	0.24%
2020/11/10	82	13.74	63	13.61	13.60	19	29,680	0.06%
2020/11/09	39	13.57	58	13.41	14.10	-19	27,977	-0.07%
2020/11/06	38	12.82	14	12.85	12.90	24	26,436	0.09%
2020/11/05	25	12.34	10.2	12.24	12.25	14.8	25,773	0.06%
2020/11/04	30.2	11.71	10	12.06	12.50	20.2	25,082	0.08%
2020/11/03	8	11.75	23	11.82	11.75	-15	24,036	-0.06%
2020/11/02	2	11.55	22	11.68	11.60	-20	23,624	-0.08%
2020/10/30	31	11.78	9	11.66	11.50	22	23,097	0.10%
2020/10/29	28	11.04	6	11.00	11.60	22	22,271	0.10%
2020/10/28	47	11.50	33	11.53	11.45	14	21,599	0.06%
2020/10/27	49	11.82	98	11.69	12.00	-49	20,898	-0.23%
2020/10/26	30	11.61	35	11.77	12.10	-5	19,703	-0.03%
2020/10/23	0	0.00	51	10.80	11.00	-51	17,875	-0.29%
2020/10/22	0	0.00	2	10.40	10.45	-2	17,349	-0.01%
2020/10/21	20	10.54	0	0.00	10.55	20	17,269	0.12%
2020/10/20	10	10.55	0	0.00	10.60	10	17,162	0.06%
2020/10/19	10	10.48	0	0.00	10.45	10	16,970	0.06%
2020/10/16	0	0.00	1	10.45	10.40	-1	16,824	-0.01%
2020/10/15	5	10.45	6	10.40	10.40	-1	16,513	-0.01%
2020/10/13	16	10.19	30	10.22	10.25	-14	16,135	-0.09%
2020/10/12	5	10.00	5	10.00	10.00	0	15,831	0.00%
2020/10/07	1	10.40	0	0.00	10.20	1	15,616	0.01%
2020/10/05	0	0.00	33	9.82	10.15	-33	15,248	-0.22%
2020/09/29	27	9.64	7	9.64	9.61	20	14,902	0.13%
2020/09/28	5	9.64	40	9.37	9.45	-35	14,780	-0.24%
2020/09/25	40	9.57	2	9.58	9.75	38	14,620	0.26%
2020/09/24	2	9.16	0	0.00	9.01	2	14,303	0.01%
2020/09/22	32	9.97	34	9.99	9.97	-2	13,868	-0.01%
2020/09/21	1	9.97	3	9.93	9.88	-2	13,649	-0.01%
2020/09/18	2	9.88	7	9.90	9.88	-5	13,530	-0.04%
2020/09/17	0	0.00	8	9.89	9.91	-8	13,429	-0.06%
2020/09/16	16	9.82	10	9.86	9.81	6	13,283	0.05%
2020/09/15	3	10.12	20	10.10	10.20	-17	12,987	-0.13%
2020/09/14	11	10.02	50	10.18	10.10	-39	12,854	-0.30%
2020/09/11	18	10.46	15	10.28	10.20	3	12,460	0.02%
2020/09/10	16	11.17	0	0.00	10.95	16	11,789	0.14%
2020/09/09	17	11.09	66	11.12	11.30	-49	11,470	-0.43%
2020/09/08	31	11.58	20	11.60	11.25	11	11,174	0.10%
2020/09/07	105	11.91	49	11.91	11.95	56	10,524	0.53%	大買/
2020/09/04	31	11.28	24	11.09	11.50	7	9,850	0.07%
2020/09/03	87.5	11.02	84	11.04	11.05	3.5	9,363	0.04%
2020/09/02	84.5	10.58	60	10.73	11.00	24.5	8,900	0.28%
2020/09/01	77	10.74	52	10.66	10.60	25	8,377	0.30%
2020/08/31	41	9.76	0	0.00	10.10	41	7,563	0.54%
2020/08/28	6	9.32	21	9.30	9.21	-15	7,152	-0.21%
2020/08/27	50	9.37	49	9.43	9.36	1	6,942	0.01%
2020/08/26	107	9.37	48	9.24	9.61	59	6,374	0.93%	大買/
2020/08/25	34	8.49	13	8.69	8.74	21	5,435	0.39%
2020/08/24	1	7.74	0	0.00	7.95	1	5,058	0.02%
2020/08/20	3	7.96	0	0.00	7.67	3	4,796	0.06%
2020/08/18	3	8.62	10	8.45	8.43	-7	4,353	-0.16%
2020/08/17	20	8.43	1	8.72	8.62	19	4,208	0.45%
2020/08/14	4	8.31	51	7.99	8.59	-47	3,969	-1.18%
2020/08/13	0	0.00	38	7.88	7.89	-38	3,491	-1.09%
2020/08/12	35	7.41	0	0.00	7.69	35	3,270	1.07%
2020/08/11	0	0.00	17.4	7.57	7.81	-17.4	2,909	-0.60%
2020/08/10	30	6.69	1	6.90	7.10	29	2,437	1.19%
2020/08/06	20	6.43	0	0.00	6.38	20	2,167	0.92%
2020/07/22	1	6.37	0	0.00	6.39	1	2,900	0.03%
2020/07/21	0	0.00	1	6.37	6.34	-1	2,904	-0.03%
2020/07/16	1	6.36	0	0.00	6.42	1	2,964	0.03%
2020/07/15	0	0.00	1	6.36	6.35	-1	2,972	-0.03%
2020/07/07	0	0.00	30	6.53	6.53	-30	3,110	-0.96%
2020/07/06	0	0.00	6	6.54	6.56	-6	3,153	-0.19%
2020/07/03	1	6.53	18	6.53	6.51	-17	3,160	-0.54%
2020/07/02	30	6.45	0	0.00	6.45	30	3,143	0.95%
2020/07/01	1	6.48	0	0.00	6.45	1	3,119	0.03%
2020/06/29	5	6.44	3	6.46	6.47	2	3,134	0.06%
2020/06/18	0	0.00	1	6.46	6.49	-1	3,187	-0.03%
2020/06/15	6	6.34	0	0.00	6.42	6	3,290	0.18%
2020/06/12	15	6.43	0	0.00	6.42	15	3,323	0.45%
2020/06/09	0	0.00	3	6.86	6.89	-3	3,411	-0.09%
2020/06/08	0	0.00	2	6.95	6.85	-2	3,438	-0.06%
2020/06/04	1	6.68	0	0.00	6.65	1	3,340	0.03%
2020/05/29	0	0.00	2	6.64	6.50	-2	3,313	-0.06%
2020/05/27	2	6.56	0	0.00	6.59	2	3,283	0.06%
2020/05/21	8	6.77	25	6.85	6.83	-17	3,236	-0.53%
2020/05/15	1	6.32	0	0.00	6.32	1	3,201	0.03%
2020/05/11	0	0.00	4	6.43	6.45	-4	3,139	-0.13%
2020/05/08	0	0.00	2	6.37	6.37	-2	3,119	-0.06%
2020/05/07	1	6.31	0	0.00	6.38	1	3,107	0.03%
2020/05/06	25	6.37	0	0.00	6.36	25	3,106	0.80%
2020/05/05	2	6.58	5	6.42	6.43	-3	3,090	-0.10%
2020/05/04	1	6.61	3	6.57	6.57	-2	3,036	-0.07%
2020/04/30	5	6.79	12	6.76	6.77	-7	2,983	-0.23%
2020/04/29	14	6.62	2	6.71	6.79	12	2,847	0.42%
2020/04/28	6	6.01	26	5.93	6.25	-20	2,604	-0.77%
2020/04/27	22	5.67	3	5.64	5.69	19	2,507	0.76%
2020/04/24	0	0.00	4	5.42	5.43	-4	2,459	-0.16%
2020/04/23	2	5.47	0	0.00	5.39	2	2,451	0.08%
2020/04/22	2	5.31	2	5.41	5.40	0	2,438	0.00%
2020/04/20	9	5.44	0	0.00	5.45	9	2,367	0.38%
2020/04/16	7	5.41	0	0.00	5.41	7	2,311	0.30%
2020/04/09	0	0.00	4	5.44	5.45	-4	2,081	-0.19%
2020/03/31	3	5.08	0	0.00	5.08	3	1,968	0.15%
2020/03/25	0	0.00	2	5.19	5.15	-2	1,919	-0.10%
2020/03/20	0	0.00	2	5.05	5.02	-2	1,848	-0.11%
2020/03/19	2	4.87	2	4.90	4.73	0	1,814	0.00%
2020/03/17	12	4.98	19	4.98	4.95	-7	1,673	-0.42%
2020/03/16	4	5.34	0	0.00	5.20	4	1,616	0.25%
2020/03/13	1	5.58	0	0.00	5.68	1	1,559	0.06%
2020/03/12	3	6.20	0	0.00	6.19	3	1,480	0.20%
2020/02/26	2	6.83	0	0.00	6.85	2	1,428	0.14%
2020/02/21	5	7.10	0	0.00	7.09	5	1,409	0.35%
2020/02/20	0	0.00	1	7.16	7.14	-1	1,411	-0.07%
2020/02/19	0	0.00	25	7.19	7.21	-25	1,463	-1.71%
2020/02/18	22	6.71	2	6.91	6.99	20	1,442	1.39%
2020/02/05	0	0.00	5	6.51	6.52	-5	1,368	-0.37%
2020/02/03	5	6.45	0	0.00	6.46	5	1,344	0.37%
2020/01/30	1	6.70	10	6.87	6.67	-9	1,298	-0.69%
2020/01/20	2	7.19	0	0.00	7.18	2	1,228	0.16%
2020/01/14	10	7.23	0	0.00	7.22	10	1,213	0.82%
2020/01/10	0	0.00	3	7.21	7.23	-3	1,220	-0.25%
2020/01/07	0	0.00	5	7.28	7.28	-5	1,238	-0.40%
2020/01/06	0	0.00	2.3	7.29	7.26	-2.3	1,267	-0.18%
2020/01/02	8	7.28	0	0.00	7.28	8	1,282	0.62%
2019/12/23	1	7.25	0	0.00	7.24	1	1,329	0.08%
2019/12/20	0	0.00	1.1	7.34	7.23	-1.1	1,330	-0.08%
2019/12/16	0	0.00	10	7.27	7.26	-10	1,307	-0.76%
2019/12/13	1	7.25	12	7.32	7.26	-11	1,315	-0.84%
2019/12/12	0	0.00	19	7.29	7.27	-19	1,327	-1.43%
2019/12/10	0	0.00	5	7.31	7.30	-5	1,325	-0.38%
2019/12/06	1	7.36	0	0.00	7.29	1	1,330	0.08%
2019/12/02	0	0.00	2	7.43	7.52	-2	1,310	-0.15%
2019/11/29	0	0.00	1	7.13	7.29	-1	1,256	-0.08%
2019/11/27	0	0.00	8	7.05	7.10	-8	1,206	-0.66%
2019/11/22	13	7.04	0	0.00	7.05	13	1,190	1.09%
2019/11/18	5	7.13	0	0.00	7.07	5	1,194	0.42%
2019/11/15	1	7.24	0	0.00	7.22	1	1,151	0.09%
2019/11/14	2	7.38	0	0.00	7.33	2	1,134	0.18%
2019/11/06	1	7.57	20	7.58	7.57	-19	1,231	-1.54%
2019/10/31	21	7.60	47	7.61	7.58	-26	1,292	-2.01%
2019/10/18	11	7.63	0	0.00	7.64	11	1,669	0.66%
2019/10/17	1	7.63	0	0.00	7.63	1	1,805	0.06%
2019/10/16	0	0.00	1	7.63	7.61	-1	1,918	-0.05%
2019/10/15	1	7.53	0	0.00	7.53	1	2,001	0.05%
2019/10/09	12	7.55	0	0.00	7.48	12	2,077	0.58%
2019/10/03	22	7.68	0	0.00	7.65	22	2,144	1.03%
2019/09/19	26	7.95	0	0.00	7.93	26	2,364	1.10%
2019/09/04	0	0.00	4.7	8.03	8.05	-4.7	2,436	-0.19%
2019/08/22	0	0.00	21	7.99	7.99	-21	2,451	-0.86%
2019/08/21	21	7.94	0	0.00	8.00	21	2,453	0.86%
2019/08/20	0	0.00	1	8.00	7.97	-1	2,434	-0.04%
2019/08/15	2	7.89	0	0.00	7.90	2	2,386	0.08%
2019/08/14	1	8.09	0	0.00	8.05	1	2,376	0.04%
2019/08/12	0	0.00	12	8.44	8.43	-12	2,369	-0.51%
2019/08/05	1	8.35	0	0.00	8.35	1	2,419	0.04%
2019/08/02	3	8.54	0	0.00	8.48	3	2,406	0.12%
2019/07/18	0	0.00	5	8.99	9.01	-5	1,940	-0.26%
2019/07/16	0	0.00	1	8.88	8.89	-1	1,783	-0.06%
2019/07/11	0	0.00	2	8.66	8.72	-2	1,722	-0.12%
2019/07/09	1	8.38	0	0.00	8.40	1	1,698	0.06%
2019/07/05	1	8.54	0	0.00	8.51	1	1,706	0.06%
2019/07/04	0	0.00	3	8.45	8.54	-3	1,629	-0.18%
2019/07/03	0	0.00	0	8.15	8.17	0	1,525	0.00%
2019/07/02	3	8.22	0	0.00	8.20	3	1,536	0.20%
2019/06/18	0	0.00	1	8.17	8.11	-1	1,583	-0.06%
2019/06/14	0	0.00	1	8.04	8.09	-1	1,586	-0.06%
2019/06/11	2	8.00	0	0.00	8.00	2	1,605	0.12%
2019/06/05	0	0.00	8	8.00	8.00	-8	1,617	-0.49%
2019/06/04	0	0.00	46	7.99	8.00	-46	1,616	-2.85%
2019/05/17	2	7.98	0	0.00	7.96	2	1,875	0.11%
2019/05/14	1	8.29	0	0.00	8.30	1	1,757	0.06%
2019/05/10	0	0.00	30	8.50	8.48	-30	1,754	-1.71%
2019/05/09	1	8.55	89	8.54	8.52	-88	1,761	-5.00%
2019/05/08	0	0.00	50	8.62	8.64	-50	1,758	-2.84%
2019/05/07	0	0.00	2	8.72	8.70	-2	1,759	-0.11%
2019/05/03	0	0.00	6	8.91	8.90	-6	1,735	-0.35%
2019/04/30	0	0.00	11	8.79	8.77	-11	1,718	-0.64%
2019/04/29	30	8.81	30	8.73	8.73	0	1,726	0.00%
2019/04/26	21	8.83	21	8.78	8.79	0	1,723	0.00%
2019/04/25	26	8.83	26	8.86	8.84	0	1,722	0.00%
2019/04/24	12	8.86	12	8.81	8.81	0	1,721	0.00%
2019/04/23	2	8.83	0	0.00	8.90	2	1,724	0.12%
2019/04/22	0	0.00	1	8.99	8.93	-1	1,732	-0.06%
2019/04/15	0	0.00	1	8.83	8.83	-1	1,638	-0.06%
2019/04/11	0	0.00	1	8.79	8.75	-1	1,619	-0.06%
2019/03/29	3	8.61	0	0.00	8.65	3	1,651	0.18%
2019/03/26	1	8.66	0	0.00	8.63	1	1,731	0.06%
2019/03/20	0	0.00	1	8.81	8.83	-1	1,956	-0.05%
2019/03/18	8	8.80	0	0.00	8.82	8	1,990	0.40%
2019/03/15	4	8.83	0	0.00	8.80	4	1,996	0.20%
2019/03/13	16	8.93	0	0.00	8.92	16	2,017	0.79%
2019/03/07	1	9.02	100	9.00	8.99	-99	2,225	-4.45%
2019/03/05	14	9.16	0	0.00	9.15	14	2,346	0.60%
2019/03/04	0	0.00	9	9.22	9.24	-9	2,398	-0.38%
2019/02/27	58	9.21	0	0.00	9.23	58	2,427	2.39%
2019/02/26	71	9.18	31	9.19	9.19	40	2,388	1.67%
2019/02/25	0	0.00	67	9.11	9.12	-67	2,357	-2.84%
2019/02/22	28	8.94	2	8.94	8.95	26	2,319	1.12%
2019/02/19	1	8.88	0	0.00	8.86	1	2,267	0.04%
2019/02/14	21	8.82	0	0.00	8.82	21	2,299	0.91%
2019/02/12	2	8.79	0	0.00	8.86	2	2,333	0.09%
2019/02/11	14	8.86	2	9.01	8.81	12	2,383	0.50%
2019/01/30	10	8.92	21	8.91	8.94	-11	2,387	-0.46%
2019/01/28	28	9.01	0	0.00	8.99	28	2,422	1.16%
2019/01/25	0	0.00	1	8.95	8.96	-1	2,446	-0.04%
2019/01/22	0	0.00	17	8.86	8.89	-17	2,563	-0.66%
2019/01/15	17	8.75	0	0.00	8.75	17	2,710	0.63%
2019/01/11	0	0.00	1	8.90	8.87	-1	2,913	-0.03%
2019/01/04	1	8.58	0	0.00	8.60	1	3,150	0.03%
2018/12/27	0	0.00	1	8.81	8.75	-1	3,225	-0.03%
2018/12/26	1	8.70	5	8.75	8.66	-4	3,187	-0.13%
2018/12/25	1	8.81	0	0.00	8.72	1	3,179	0.03%
2018/12/22	3	8.98	0	0.00	8.99	3	3,154	0.10%
2018/12/21	3	9.04	0	0.00	9.11	3	3,167	0.09%
2018/12/17	0	0.00	12	9.26	9.41	-12	3,083	-0.39%
2018/12/11	11	8.84	1	8.91	8.93	10	2,884	0.35%
2018/12/10	1	8.67	0	0.00	8.68	1	2,871	0.03%
2018/12/07	1	8.83	2	8.95	8.89	-1	2,853	-0.04%
2018/12/06	1	8.80	24	8.96	8.82	-23	2,845	-0.81%
2018/12/03	13	9.04	0	0.00	9.00	13	2,786	0.47%
2018/11/30	11	8.94	17	8.98	9.04	-6	2,686	-0.22%
2018/11/29	18	9.12	0	0.00	8.94	18	2,650	0.68%
2018/11/28	0	0.00	1	9.15	9.19	-1	2,597	-0.04%
2018/11/27	0	0.00	2	8.88	9.00	-2	2,525	-0.08%
2018/11/26	0	0.00	1	8.66	8.63	-1	2,460	-0.04%
2018/11/22	1	8.52	1	8.66	8.48	0	2,410	0.00%
2018/11/21	0	0.00	1	8.48	8.56	-1	2,397	-0.04%
2018/11/16	0	0.00	1	8.38	8.40	-1	2,412	-0.04%
2018/11/14	0	0.00	10	8.23	8.30	-10	2,425	-0.41%
2018/11/12	0	0.00	2	8.34	8.30	-2	2,451	-0.08%
2018/11/09	1	8.33	9	8.36	8.31	-8	2,493	-0.32%
2018/11/08	0	0.00	1	8.46	8.47	-1	2,506	-0.04%
2018/11/06	13	8.30	0	0.00	8.38	13	2,614	0.50%
2018/11/01	1	8.46	0	0.00	8.55	1	2,600	0.04%
2018/10/31	0	0.00	3	8.54	8.54	-3	2,594	-0.12%
2018/10/30	10	8.13	1	8.16	8.30	9	2,581	0.35%
2018/10/29	3	8.04	0	0.00	8.09	3	2,535	0.12%
2018/10/26	0	0.00	9	8.33	8.35	-9	2,524	-0.36%
2018/10/25	2	8.40	12	8.40	8.38	-10	2,524	-0.40%
2018/10/24	1	8.56	0	0.00	8.68	1	2,496	0.04%
2018/10/19	10	8.19	3	8.60	8.72	7	2,364	0.30%
2018/10/18	0	0.00	4	8.34	8.37	-4	2,252	-0.18%
2018/10/16	0	0.00	2	7.59	7.47	-2	2,206	-0.09%
2018/10/15	0	0.00	8	7.56	7.56	-8	2,216	-0.36%
2018/10/12	12	7.43	19	7.38	7.43	-7	2,212	-0.32%
2018/10/11	5	7.80	0	0.00	7.58	5	2,146	0.23%
2018/10/09	0	0.00	14	8.41	8.38	-14	2,086	-0.67%
2018/10/05	13	8.46	0	0.00	8.45	13	2,080	0.62%
2018/10/04	2	8.51	0	0.00	8.51	2	2,074	0.10%
2018/10/02	6	8.65	5	8.62	8.62	1	2,084	0.05%
2018/10/01	1	8.73	0	0.00	8.71	1	2,120	0.05%
2018/09/27	5	8.69	1	8.83	8.82	4	2,140	0.19%
2018/09/26	4	8.63	0	0.00	8.65	4	2,083	0.19%
2018/09/25	7	8.65	0	0.00	8.65	7	2,112	0.33%
2018/09/14	0	0.00	1	8.79	8.82	-1	2,426	-0.04%
2018/09/11	0	0.00	2.3	8.60	8.68	-2.3	2,507	-0.09%
2018/09/10	1	8.55	0	0.00	8.45	1	2,504	0.04%
2018/09/07	8	8.63	10	8.57	8.60	-2	2,537	-0.08%
2018/09/06	1	8.57	0	0.00	8.56	1	2,577	0.04%
2018/09/04	1	8.68	0	0.00	8.68	1	2,828	0.04%
2018/08/24	2	8.86	0	0.00	8.85	2	3,323	0.06%
2018/08/23	1	8.69	3	8.97	8.96	-2	3,417	-0.06%
2018/08/22	0	0.00	1	8.79	8.79	-1	3,439	-0.03%
2018/08/21	0	0.00	1	8.65	8.69	-1	3,508	-0.03%
2018/08/20	1	8.48	1	8.59	8.57	0	3,630	0.00%
2018/08/17	0	0.00	0	8.36	8.36	0	3,600	0.00%
2018/08/16	6	8.43	14	8.45	8.41	-8	3,620	-0.22%
2018/08/14	30	8.59	35.1	8.57	8.63	-5.1	3,676	-0.14%
2018/08/13	27	8.76	26	8.61	8.62	1	3,732	0.03%
2018/08/10	14	9.08	0	0.00	9.08	14	3,700	0.38%
2018/08/09	0	0.00	1	9.28	9.27	-1	3,767	-0.03%
2018/08/08	51	9.33	50	9.31	9.31	1	3,858	0.03%
2018/08/07	30	9.32	60	9.34	9.30	-30	3,893	-0.77%
2018/08/02	66	9.21	49	9.15	9.13	17	4,165	0.41%
2018/07/31	0	0.00	8	9.19	9.18	-8	4,209	-0.19%
2018/07/27	20	9.19	0	0.00	9.19	20	4,328	0.46%
2018/07/26	0	0.00	16	9.25	9.28	-16	4,339	-0.37%
2018/07/25	30	9.28	14	9.22	9.23	16	4,403	0.36%
2018/07/24	0	0.00	20	9.21	9.38	-20	4,492	-0.45%
2018/07/23	30	9.16	45	9.10	9.11	-15	4,512	-0.33%
2018/07/18	0	0.00	1	9.08	9.05	-1	4,522	-0.02%
2018/07/16	0.1	8.92	0	0.00	8.97	0.1	4,531	0.00%
2018/07/12	2	9.01	0	0.00	8.94	2	4,549	0.04%
2018/07/10	7	8.83	6	8.88	8.93	1	4,565	0.02%
2018/07/06	3	8.72	0	0.00	8.73	3	4,603	0.07%
2018/07/04	0	0.00	3	8.93	8.90	-3	4,605	-0.07%
2018/07/03	53	9.07	40	8.91	8.90	13	4,620	0.28%
2018/06/29	10	8.84	10	8.87	9.00	0	4,592	0.00%
2018/06/28	31	8.79	30	8.85	8.80	1	4,563	0.02%
2018/06/27	22	9.08	0	0.00	8.98	22	4,560	0.48%
2018/06/26	1	9.15	0	0.00	9.22	1	4,471	0.02%
2018/06/21	0	0.00	5	9.58	9.55	-5	4,389	-0.11%
2018/06/19	1	9.70	9	9.77	9.78	-8	4,407	-0.18%
2018/06/14	0	0.00	1	9.91	9.89	-1	4,375	-0.02%
2018/06/12	12	9.82	9	9.79	9.88	3	4,309	0.07%
2018/06/07	30	9.45	31	9.48	9.66	-1	4,138	-0.02%
2018/05/31	0	0.00	1	9.50	9.49	-1	4,053	-0.02%
2018/05/30	1	9.34	0	0.00	9.42	1	4,056	0.02%
2018/05/29	42	9.55	40	9.50	9.48	2	4,162	0.05%
2018/05/28	0	0.00	3	9.61	9.75	-3	4,399	-0.07%
2018/05/25	21	9.36	20	9.40	9.38	1	4,465	0.02%
2018/05/22	0	0.00	2	9.41	9.42	-2	4,581	-0.04%
2018/05/18	32	9.18	30	9.22	9.17	2	4,578	0.04%
2018/05/17	2	9.36	0	0.00	9.29	2	4,805	0.04%
2018/05/14	2	9.78	0	0.00	9.61	2	5,161	0.04%
2018/05/07	1	10.45	1	10.60	10.40	0	4,948	0.00%
2018/04/27	1	10.00	0	0.00	10.05	1	4,992	0.02%
2018/04/26	20	10.10	20	10.15	10.05	0	5,030	0.00%
2018/04/24	2	10.18	0	0.00	10.10	2	5,118	0.04%
2018/04/20	0	0.00	0.7	10.30	10.35	-0.7	5,191	-0.01%
2018/04/13	0	0.00	10	10.50	10.60	-10	5,521	-0.18%
2018/04/11	30	10.40	30	10.35	10.35	0	5,847	0.00%
2018/04/10	20	10.35	20	10.35	10.35	0	5,963	0.00%
2018/04/09	10	10.30	0	0.00	10.35	10	6,390	0.16%
2018/03/28	0	0.00	1	10.45	10.40	-1	7,594	-0.01%
2018/03/26	21	10.40	20	10.40	10.35	1	7,685	0.01%
2018/03/23	10	10.30	0	0.00	10.40	10	7,683	0.13%
2018/03/22	10	10.85	24	10.81	10.70	-14	7,646	-0.18%
2018/03/21	21	10.90	20	10.85	10.80	1	7,638	0.01%
2018/03/20	10	10.95	10	10.95	10.90	0	7,639	0.00%
2018/03/19	0	0.00	1	11.00	10.95	-1	7,698	-0.01%
2018/03/16	30	10.90	30	10.85	10.80	0	7,677	0.00%
2018/03/14	35	10.95	35	10.95	10.95	0	7,727	0.00%
2018/03/12	0	0.00	10	11.10	11.20	-10	7,844	-0.13%
2018/03/08	15	10.70	21	10.70	10.65	-6	7,904	-0.08%
2018/03/07	0	0.00	3	10.65	10.60	-3	8,167	-0.04%
2018/03/06	20	10.80	20	10.70	10.70	0	8,362	0.00%
2018/03/05	10	11.00	0	0.00	10.90	10	8,755	0.11%
2018/03/02	13	11.14	10	11.10	11.05	3	8,747	0.03%
2018/03/01	0	0.00	18	11.08	11.30	-18	8,897	-0.20%
2018/02/27	10	10.50	1	10.45	10.40	9	8,617	0.10%
2018/02/22	1	10.20	1	10.30	10.15	0	8,455	0.00%
2018/02/21	4	10.06	2	10.20	10.15	2	8,486	0.02%
2018/02/12	30	9.94	31	9.82	9.82	-1	8,456	-0.01%
2018/02/09	4	9.65	0	0.00	9.80	4	8,411	0.05%
2018/02/06	34	10.94	40	10.64	10.60	-6	7,923	-0.08%
2018/02/05	21	11.30	30	11.37	11.40	-9	7,757	-0.12%
2018/01/30	30	11.70	30	11.55	11.60	0	7,993	0.00%
2018/01/29	30	11.75	30	11.70	11.70	0	8,041	0.00%
2018/01/26	30	11.75	30	11.75	11.70	0	8,103	0.00%
2018/01/25	30	11.80	34	11.75	11.70	-4	8,245	-0.05%
2018/01/24	0	0.00	1	11.95	11.90	-1	8,221	-0.01%
2018/01/23	1	11.55	0	0.00	11.60	1	8,132	0.01%
2018/01/22	1	11.80	2	11.75	11.75	-1	8,333	-0.01%
2018/01/19	30	11.85	30	11.85	11.80	0	8,295	0.00%
2018/01/18	11	11.90	0	0.00	11.90	11	8,265	0.13%
2018/01/17	2	11.88	14	11.93	11.90	-12	8,348	-0.14%
2018/01/16	35	11.99	30	11.95	11.95	5	8,434	0.06%
2018/01/15	10	12.00	0	0.00	12.00	10	8,478	0.12%
2018/01/10	40	12.05	60	12.00	12.00	-20	8,512	-0.23%
2018/01/09	21	12.25	0	0.00	12.20	21	8,468	0.25%
2018/01/08	21.2	12.25	21	12.30	12.35	0.2	8,440	0.00%
2018/01/05	50	12.35	12	12.35	12.30	38	8,333	0.46%
2018/01/04	13	12.19	10	12.10	12.15	3	8,213	0.04%
2018/01/03	60	12.35	42	12.16	12.15	18	8,162	0.22%
2018/01/02	1	12.45	14	12.07	12.40	-13	8,047	-0.16%