陽明 (2609)-元大-大統券商分點個股進出

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
71.5
漲跌
▼6.8
漲幅
-8.68%
成交量
315,257張
產業
上市航運類股
3485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-大統券商分點個股進出

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-大統券商分點個股進出
元大-大統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
2024/05/31	252	76.62	160	77.06	71.50	92	71,518	0.13%	大買/大賣/
2024/05/30	16.1	77.70	12	77.27	78.30	4.1	66,738	0.01%
2024/05/29	28.7	78.99	9	78.49	77.20	19.7	66,931	0.03%
2024/05/28	27.2	79.53	32.1	79.71	79.50	-4.9	66,688	-0.01%
2024/05/27	37.4	77.21	41.3	75.84	78.30	-4	66,564	-0.01%
2024/05/24	27	73.33	33.3	72.73	73.50	-6.3	66,061	-0.01%
2024/05/23	18.2	72.01	31	72.00	71.30	-12.9	65,927	-0.02%
2024/05/22	0	70.70	8	71.80	72.00	-8	66,285	-0.01%
2024/05/21	4.1	70.55	8.3	71.12	71.40	-4.2	67,030	-0.01%
2024/05/20	8	71.76	21.1	72.10	72.50	-13	67,811	-0.02%
2024/05/17	71.1	72.19	21.3	72.29	71.00	49.9	67,821	0.07%
2024/05/16	248	73.19	259.7	73.16	74.10	-11.7	67,308	-0.02%	大買/大賣/
2024/05/15	133.7	70.58	169.5	71.08	71.40	-35.8	62,532	-0.06%	大買/大賣/
2024/05/14	250.7	70.40	289.1	71.08	71.30	-38.4	59,266	-0.06%	大買/大賣/
2024/05/13	78.2	65.85	107.3	66.30	66.60	-29	51,583	-0.06%	大賣/
2024/05/10	114	58.30	334.1	59.67	60.60	-220.1	47,517	-0.46%	大買/大賣/鉅額交易
2024/05/09	77	55.10	175	54.64	55.10	-98	41,522	-0.24%	大賣/
2024/05/08	58	53.16	54	52.99	52.20	4	38,724	0.01%
2024/05/07	14.1	51.99	338.6	52.38	52.50	-324.6	37,648	-0.86%	大賣/鉅額交易
2024/05/06	16	50.08	13.5	50.54	50.60	2.5	36,577	0.01%
2024/05/03	39.4	50.57	29	50.39	50.40	10.4	36,422	0.03%
2024/05/02	35	52.07	19.1	51.81	51.30	15.9	35,869	0.04%
2024/04/30	31.4	52.05	55.1	51.94	52.20	-23.7	34,907	-0.07%
2024/04/29	130.8	54.08	94	53.79	52.90	36.8	34,260	0.11%	大買/
2024/04/26	30	49.71	226.9	50.31	51.80	-196.9	31,859	-0.62%	大賣/鉅額交易
2024/04/25	5.3	46.94	28	46.75	47.10	-22.7	28,881	-0.08%
2024/04/24	4	46.69	9	46.43	46.70	-5	29,490	-0.02%
2024/04/23	1	46.00	3	45.52	45.85	-2	30,084	-0.01%
2024/04/22	24.5	46.67	30.4	46.63	45.60	-5.8	31,047	-0.02%
2024/04/19	9.2	45.50	19	45.21	45.15	-9.8	31,099	-0.03%
2024/04/18	0	0.00	3	44.05	43.80	-3	31,794	-0.01%
2024/04/17	2.1	43.95	10	44.00	43.95	-7.9	32,544	-0.02%
2024/04/16	8.7	43.85	1	43.66	43.80	7.7	35,643	0.02%
2024/04/15	6	45.04	9	45.42	45.20	-3	38,172	-0.01%
2024/04/12	10	45.01	0	0.00	45.20	10	39,648	0.03%
2024/04/11	47	45.01	6	45.16	45.00	41	42,860	0.10%
2024/04/10	7.2	44.73	0	0.00	44.40	7.2	47,471	0.02%
2024/04/09	0	45.15	6	45.31	44.95	-6	49,252	-0.01%
2024/04/08	6.3	44.19	16.1	44.79	45.10	-9.8	51,653	-0.02%
2024/04/03	7.2	43.93	3	43.92	43.80	4.2	51,965	0.01%
2024/04/02	6	44.21	0	0.00	44.45	6	52,810	0.01%
2024/04/01	2	44.55	1	44.35	44.30	1	54,419	0.00%
2024/03/29	5	44.33	0	0.00	44.40	5	57,040	0.01%
2024/03/28	12.1	44.11	0	0.00	44.10	12.1	61,145	0.02%
2024/03/27	7	44.32	19	44.27	44.15	-12	66,969	-0.02%
2024/03/26	21.4	44.68	0	0.00	44.15	21.4	72,282	0.03%
2024/03/25	2.2	45.53	2	45.63	45.60	0.2	74,413	0.00%
2024/03/22	9	45.18	0	45.30	45.15	9	78,776	0.01%
2024/03/21	3	45.77	26	46.02	45.45	-23	82,392	-0.03%
2024/03/20	15.1	45.20	0	0.00	44.95	15.1	82,759	0.02%
2024/03/19	23	45.46	40	45.60	45.30	-17	82,606	-0.02%
2024/03/18	16.3	45.27	2	45.05	45.15	14.3	82,626	0.02%
2024/03/15	36.5	46.37	2	46.35	46.50	34.5	82,622	0.04%
2024/03/14	14.1	47.93	0	0.00	47.75	14.1	81,884	0.02%
2024/03/13	96.5	48.98	2	49.40	48.70	94.5	81,628	0.12%
2024/03/12	11	48.82	13	48.97	48.95	-2	81,399	0.00%
2024/03/11	5	48.50	3	48.48	48.60	2	81,293	0.00%
2024/03/08	47.3	48.55	4	48.59	47.55	43.3	81,533	0.05%
2024/03/07	1	48.05	3.3	48.11	48.00	-2.3	81,653	0.00%
2024/03/06	10.3	48.20	8	48.45	48.00	2.3	81,835	0.00%
2024/03/05	10.4	48.92	12	49.05	48.60	-1.6	81,797	0.00%
2024/03/04	17.4	48.18	23.6	48.25	48.90	-6.2	81,501	-0.01%
2024/03/01	35	49.22	3	49.15	49.15	32	81,079	0.04%
2024/02/29	7.2	49.66	15.4	49.71	49.85	-8.3	80,766	-0.01%
2024/02/27	12	48.91	10.4	49.03	48.55	1.6	80,194	0.00%
2024/02/26	37.3	48.81	4	48.98	48.70	33.3	79,816	0.04%
2024/02/23	31.1	49.88	44	49.09	49.10	-12.9	79,548	-0.02%
2024/02/22	14.5	49.42	57.1	49.90	49.95	-42.6	79,046	-0.05%
2024/02/21	83.8	48.93	19	49.13	48.35	64.8	77,991	0.08%
2024/02/20	7.1	48.02	18	48.15	48.15	-10.9	76,991	-0.01%
2024/02/19	7.1	46.77	9	46.76	46.90	-2	76,623	0.00%
2024/02/16	2.4	47.45	4	47.43	46.90	-1.6	76,622	0.00%
2024/02/15	8.1	46.04	26	46.10	46.65	-17.9	76,927	-0.02%
2024/02/05	22.3	47.47	6.2	47.63	47.30	16.1	76,416	0.02%
2024/02/02	20.2	48.00	3.1	47.82	47.75	17.1	76,221	0.02%
2024/02/01	3.1	48.97	5	49.04	49.15	-2	75,807	0.00%
2024/01/31	8.3	48.10	1	48.05	47.85	7.3	75,447	0.01%
2024/01/30	11.2	48.54	1	48.45	48.50	10.2	75,144	0.01%
2024/01/29	2	48.88	17	48.97	48.80	-15	75,025	-0.02%
2024/01/26	11.2	49.11	10	48.99	48.90	1.2	74,848	0.00%
2024/01/25	30.1	49.42	19	49.34	49.25	11.1	74,575	0.01%
2024/01/24	5	50.20	9	50.39	49.80	-4	74,259	-0.01%
2024/01/23	70.5	49.91	45	49.66	49.45	25.5	73,968	0.03%
2024/01/22	35	49.06	28	49.51	49.80	7	73,435	0.01%
2024/01/19	87	50.88	96	50.74	50.90	-9	72,698	-0.01%
2024/01/18	22	50.80	23	51.14	51.30	-1	72,119	0.00%
2024/01/17	305.3	49.78	44.3	50.02	49.75	261.1	71,254	0.37%	大買/鉅額交易
2024/01/16	107.1	51.42	134	51.85	51.10	-27	70,167	-0.04%	大買/大賣/
2024/01/15	92	52.31	97	52.42	52.20	-5	69,052	-0.01%
2024/01/12	58	50.98	77.5	51.39	51.80	-19.5	68,101	-0.03%
2024/01/11	69	49.35	47.3	49.48	49.30	21.7	66,573	0.03%
2024/01/10	149.3	49.04	112.3	48.80	48.80	37.1	65,947	0.06%	大買/大賣/
2024/01/09	125.8	52.08	51.1	51.82	51.70	74.7	62,747	0.12%	大買/
2024/01/08	61.2	57.13	49	57.48	56.50	12.2	59,929	0.02%
2024/01/05	73	57.81	110.2	57.93	58.00	-37.2	58,241	-0.06%	大賣/
2024/01/04	257	57.13	245.7	56.90	57.30	11.3	54,924	0.02%	大買/大賣/
2024/01/03	108.6	53.94	71	53.91	54.00	37.6	50,539	0.07%	大買/
2024/01/02	108	53.76	81	53.63	53.00	27	48,572	0.06%	大買/
2023/12/29	8	51.75	61	51.67	51.30	-53	46,003	-0.12%
2023/12/28	26.5	52.11	76.5	52.05	51.90	-50	45,551	-0.11%
2023/12/27	94	53.54	107.1	52.98	52.60	-13	44,588	-0.03%	大賣/
2023/12/26	77.3	52.40	113	52.53	52.00	-35.7	43,061	-0.08%	大賣/
2023/12/25	172.7	53.16	214	52.69	51.80	-41.3	40,417	-0.10%	大買/大賣/
2023/12/22	318.7	57.06	252	57.35	57.50	66.7	36,363	0.18%	大買/大賣/
2023/12/21	223.2	52.70	338.6	53.04	55.40	-115.4	30,431	-0.38%	大買/大賣/鉅額交易
2023/12/20	136.6	49.46	107.4	49.82	50.40	29.2	25,050	0.12%	大買/大賣/
2023/12/19	134.1	49.15	209.6	49.27	49.30	-75.6	22,532	-0.34%	大買/大賣/
2023/12/18	63	46.55	115.7	47.36	47.85	-52.7	18,279	-0.29%	大賣/
2023/12/15	13.1	43.86	42.4	44.05	44.25	-29.3	14,910	-0.20%
2023/12/14	13.1	42.98	2.1	42.90	42.75	11	14,410	0.08%
2023/12/13	9.2	43.60	1	44.00	43.20	8.2	14,666	0.06%
2023/12/12	7.2	44.59	17.4	44.73	44.00	-10.2	16,436	-0.06%
2023/12/11	9	44.22	0	0.00	44.00	9	16,360	0.06%
2023/12/08	5.2	43.76	1	43.90	44.00	4.2	16,264	0.03%
2023/12/07	9.1	43.95	2	43.90	43.70	7.1	16,227	0.04%
2023/12/06	1	44.25	3	44.70	44.65	-2	16,207	-0.01%
2023/12/05	11.1	44.59	17	44.79	44.85	-5.9	16,069	-0.04%
2023/12/04	28	44.70	43.2	44.98	45.15	-15.2	15,536	-0.10%
2023/12/01	0	0.00	33.3	43.09	43.30	-33.3	14,717	-0.23%
2023/11/30	6	42.03	2	42.18	42.00	4	14,382	0.03%
2023/11/29	5.1	42.42	0	0.00	42.55	5.1	14,303	0.04%
2023/11/28	2	42.53	0.6	42.55	42.65	1.4	14,280	0.01%
2023/11/27	2	41.83	20	42.00	42.00	-18	14,187	-0.13%
2023/11/24	24.2	41.37	6	41.73	41.75	18.2	14,230	0.13%
2023/11/22	0.1	41.77	5.8	41.71	41.55	-5.7	14,285	-0.04%
2023/11/21	1	42.00	1.2	41.97	41.90	-0.2	14,315	0.00%
2023/11/20	14.5	41.87	2.1	41.78	42.00	12.4	14,564	0.09%
2023/11/17	4	41.84	2	42.03	41.80	2	14,695	0.01%
2023/11/16	1	41.90	0	0.00	42.15	1	14,689	0.01%
2023/11/15	3	41.52	0	0.00	42.10	3	14,752	0.02%
2023/11/14	16.1	41.86	5	42.50	41.50	11	15,292	0.07%
2023/11/13	0	0.00	1	41.30	41.45	-1	15,000	-0.01%
2023/11/10	6.4	41.37	1.1	41.35	41.30	5.3	15,307	0.03%
2023/11/09	20	41.96	0	0.00	41.85	20	15,399	0.13%
2023/11/08	5.1	41.92	0	0.00	41.90	5.1	15,698	0.03%
2023/11/07	0	0.00	2	42.20	42.25	-2	15,767	-0.01%
2023/11/06	18.4	42.23	12	42.02	42.30	6.4	15,975	0.04%
2023/11/03	1	43.10	4	43.08	43.25	-3	15,983	-0.02%
2023/11/02	5.1	42.40	20	42.58	42.65	-14.9	16,076	-0.09%
2023/11/01	0	0.00	3	42.33	42.10	-3	16,408	-0.02%
2023/10/31	1	42.20	7	43.00	42.10	-6	16,745	-0.04%
2023/10/30	0.2	42.78	2	42.68	43.25	-1.9	16,865	-0.01%
2023/10/26	0	0.00	1	42.35	42.45	-1	17,389	-0.01%
2023/10/25	2	42.20	0	0.00	42.30	2	17,925	0.01%
2023/10/24	1.1	41.95	3	42.17	42.20	-1.9	18,272	-0.01%
2023/10/23	1	42.00	0	0.00	41.95	1	18,667	0.01%
2023/10/20	12.1	42.18	5	42.20	42.35	7.1	18,868	0.04%
2023/10/19	2	42.60	6	42.87	42.70	-4	19,136	-0.02%
2023/10/18	0	0.00	4	42.00	42.30	-4	19,637	-0.02%
2023/10/17	3	42.33	1.1	42.50	42.25	1.9	20,006	0.01%
2023/10/16	10	41.90	11.3	42.11	42.40	-1.3	20,676	-0.01%
2023/10/13	6	42.59	2	42.75	42.55	4	21,410	0.02%
2023/10/12	5	42.90	3	42.50	43.10	2	21,726	0.01%
2023/10/11	37.3	43.37	12	43.20	42.55	25.3	22,300	0.11%
2023/10/06	0	0.00	1	45.00	45.00	-1	23,265	0.00%
2023/10/05	5.3	45.08	8	45.37	44.90	-2.7	24,382	-0.01%
2023/10/04	1	44.35	8	44.16	44.55	-7	24,984	-0.03%
2023/10/03	4.1	44.24	11	44.50	44.10	-6.9	25,836	-0.03%
2023/10/02	4.3	44.53	11.2	44.63	44.45	-6.9	26,366	-0.03%
2023/09/28	7	45.51	7	45.51	45.45	0	27,236	0.00%
2023/09/27	1.2	46.40	6	46.04	45.90	-4.8	30,489	-0.02%
2023/09/26	0	0.00	2	45.83	45.95	-2	33,006	-0.01%
2023/09/25	2	45.50	2	45.55	45.95	0	37,459	0.00%
2023/09/22	1	45.50	2	45.78	45.80	-1	39,241	0.00%
2023/09/21	11	45.63	10	45.66	45.60	1	39,654	0.00%
2023/09/20	9.3	46.69	25	46.60	46.30	-15.7	39,877	-0.04%
2023/09/19	5	45.20	12	45.95	45.85	-7	39,695	-0.02%
2023/09/18	16.1	45.77	26	46.00	45.50	-9.9	39,773	-0.02%
2023/09/15	65	46.56	131.2	46.42	46.45	-66.2	39,977	-0.17%	大賣/
2023/09/14	3	44.30	37.5	44.18	44.60	-34.5	38,125	-0.09%
2023/09/13	2.5	43.04	1	43.10	43.30	1.5	38,034	0.00%
2023/09/12	2	42.90	3	43.00	43.10	-1	38,359	0.00%
2023/09/11	5.2	42.82	21	42.80	42.50	-15.8	38,623	-0.04%
2023/09/08	5	42.70	9	42.87	42.65	-4	38,922	-0.01%
2023/09/07	2	42.63	2	42.70	42.50	0	39,057	0.00%
2023/09/06	7	42.88	0	0.00	42.60	7	39,193	0.02%
2023/09/05	16	43.09	3	43.18	43.30	13	39,357	0.03%
2023/09/04	4	42.50	5	42.78	42.90	-1	39,782	0.00%
2023/09/01	3	42.13	18	42.36	42.10	-15	39,716	-0.04%
2023/08/31	7	42.44	2	42.58	42.25	5	39,828	0.01%
2023/08/30	7	42.51	1.2	42.59	42.25	5.8	39,936	0.01%
2023/08/29	13	42.35	0	0.00	42.50	13	40,016	0.03%
2023/08/28	2.1	41.92	0.3	42.15	42.00	1.8	40,157	0.00%
2023/08/25	2	42.10	0	0.00	42.05	2	40,320	0.00%
2023/08/24	12.1	42.12	19	42.11	41.95	-6.9	40,373	-0.02%
2023/08/23	12	43.57	1	43.60	42.95	11	40,250	0.03%
2023/08/22	2.1	43.11	4	43.33	43.30	-2	40,211	0.00%
2023/08/21	14	43.21	2	43.10	43.10	12	40,225	0.03%
2023/08/18	28	44.34	40.4	44.34	43.90	-12.4	40,110	-0.03%
2023/08/17	21.1	42.31	3.3	41.73	42.55	17.9	39,468	0.05%
2023/08/16	14.5	42.44	4.1	42.04	42.05	10.4	39,345	0.03%
2023/08/15	12.5	43.64	2.1	43.84	43.60	10.4	39,023	0.03%
2023/08/14	16.2	44.24	25.7	44.23	44.05	-9.5	38,934	-0.02%
2023/08/11	12.1	45.28	16.1	45.20	45.30	-4	38,727	-0.01%
2023/08/10	24.1	45.54	9.1	45.72	45.50	15	38,714	0.04%
2023/08/09	9	46.21	3	46.08	46.00	6	38,759	0.02%
2023/08/08	14	46.40	2	46.40	46.40	12	38,698	0.03%
2023/08/07	24.7	45.74	7.1	45.98	46.40	17.6	38,780	0.05%
2023/08/04	43.3	46.82	23	46.91	47.15	20.3	38,682	0.05%
2023/08/02	4.1	46.43	4.1	46.38	46.45	0	38,518	0.00%
2023/08/01	16.1	46.82	13.1	46.97	46.80	3	38,578	0.01%
2023/07/31	41.2	47.00	12.1	47.89	46.50	29.1	38,652	0.08%
2023/07/28	14.2	47.74	53	47.80	47.75	-38.8	38,349	-0.10%
2023/07/27	14	47.33	11.1	47.17	46.90	2.9	38,170	0.01%
2023/07/26	36	46.61	53	46.69	46.90	-17	38,213	-0.04%
2023/07/25	10.1	45.74	4.1	45.71	45.60	6	38,023	0.02%
2023/07/24	41.3	46.06	16.1	46.06	45.75	25.1	38,172	0.07%
2023/07/21	21.3	47.44	5	48.01	47.35	16.3	38,225	0.04%
2023/07/20	23	47.69	24	47.87	48.40	-1	37,923	0.00%
2023/07/19	33.2	46.95	29.2	47.00	46.80	4	37,424	0.01%
2023/07/18	63.2	46.63	34.5	46.12	46.30	28.7	37,107	0.08%
2023/07/17	31.9	45.08	7.2	44.83	45.05	24.7	36,551	0.07%
2023/07/14	18	44.93	19.9	44.92	44.60	-1.9	36,353	-0.01%
2023/07/13	48.7	45.29	36.1	44.67	44.00	12.6	36,109	0.03%
2023/07/12	42.6	47.05	29.6	46.74	46.25	13	35,144	0.04%
2023/07/11	37.9	48.54	9.1	48.99	48.40	28.8	34,359	0.08%
2023/07/10	29.3	49.37	23.1	49.27	48.85	6.2	33,858	0.02%
2023/07/07	35.7	50.75	55.1	50.91	50.60	-19.4	33,170	-0.06%
2023/07/06	56	51.13	27.2	51.18	51.00	28.8	32,733	0.09%
2023/07/05	246.4	52.29	137.8	51.89	51.70	108.7	32,089	0.34%	大買/大賣/鉅額交易
2023/07/04	101.7	54.00	42.5	54.16	54.20	59.2	29,285	0.20%	大買/
2023/07/03	139.3	67.44	352.7	68.27	69.30	-213.4	26,890	-0.79%	大買/大賣/鉅額交易
2023/06/30	83.3	62.41	53.5	62.24	63.00	29.8	22,631	0.13%
2023/06/29	26.5	60.15	18.2	60.10	60.10	8.3	20,969	0.04%
2023/06/28	6.3	60.61	11.2	60.58	60.70	-4.9	20,607	-0.02%
2023/06/27	12.3	61.24	16.2	61.31	61.10	-3.9	20,361	-0.02%
2023/06/26	6.6	61.39	1.2	61.50	61.10	5.4	20,295	0.03%
2023/06/21	17.4	61.62	1.2	62.62	61.50	16.1	20,189	0.08%
2023/06/20	10.3	63.41	1.2	63.64	63.20	9.1	19,866	0.05%
2023/06/19	25.7	64.10	2.2	63.75	63.50	23.5	19,802	0.12%
2023/06/16	5.1	64.57	13.4	64.55	64.80	-8.3	19,725	-0.04%
2023/06/15	16.2	64.16	10	64.15	64.10	6.2	19,599	0.03%
2023/06/14	22	63.91	22	64.15	64.30	0	19,652	0.00%
2023/06/13	1	62.80	9	63.06	63.20	-8	20,100	-0.04%
2023/06/12	9.1	62.45	4	62.40	63.00	5.1	21,149	0.02%
2023/06/09	7.6	62.54	4	62.45	62.90	3.6	22,330	0.02%
2023/06/08	9.6	62.74	11	62.78	62.60	-1.5	23,461	-0.01%
2023/06/07	5	61.72	0	0.00	61.70	5	26,858	0.02%
2023/06/06	5	61.58	1	61.50	61.70	4	27,226	0.01%
2023/06/05	8.1	61.06	1	61.20	60.90	7.1	27,587	0.03%
2023/06/02	9	61.44	0	0.00	61.50	9	27,811	0.03%
2023/06/01	9.4	60.68	7.4	60.57	61.40	2	28,459	0.01%
2023/05/31	3	61.37	3	61.37	60.80	0	29,434	0.00%
2023/05/30	11.1	61.62	3	61.83	61.30	8.1	29,898	0.03%
2023/05/29	3	62.03	14	62.07	62.00	-11	30,085	-0.04%
2023/05/26	13	61.28	0	0.00	61.30	13	30,598	0.04%
2023/05/25	3.1	61.49	3	61.40	61.10	0.1	31,159	0.00%
2023/05/24	5.4	61.96	16	61.74	61.90	-10.6	31,696	-0.03%
2023/05/23	4	61.78	0	0.00	61.70	4	32,291	0.01%
2023/05/22	11	61.93	17	61.74	62.10	-6	32,291	-0.02%
2023/05/19	4	61.33	2	61.40	61.30	2	32,218	0.01%
2023/05/18	7.1	61.46	1	61.10	61.30	6.1	32,251	0.02%
2023/05/17	1.2	61.48	3	61.27	61.20	-1.8	32,327	-0.01%
2023/05/16	5	61.08	2	60.95	60.90	3	32,444	0.01%
2023/05/15	3.3	59.61	5.2	60.79	61.20	-1.9	32,668	-0.01%
2023/05/12	1.4	60.25	17.2	60.34	60.20	-15.8	32,769	-0.05%
2023/05/11	16.2	60.54	1.2	60.65	60.10	15	32,791	0.05%
2023/05/10	9	61.04	12.3	60.85	61.60	-3.3	32,647	-0.01%
2023/05/09	17.3	60.51	0.2	60.70	60.30	17.1	32,509	0.05%
2023/05/08	20.6	60.66	9.2	60.65	60.50	11.4	32,727	0.03%
2023/05/05	9	61.00	0	0.00	61.20	9	33,125	0.03%
2023/05/04	9	60.83	4	60.88	60.80	5	33,362	0.01%
2023/05/03	23.7	60.95	14.2	61.02	60.70	9.5	33,379	0.03%
2023/05/02	19.2	61.73	5.2	61.73	61.90	14	33,340	0.04%
2023/04/28	19.2	62.90	3	63.00	63.10	16.2	33,450	0.05%
2023/04/27	24.4	61.77	5.2	61.78	61.70	19.2	33,449	0.06%
2023/04/26	25.4	62.61	9.2	62.80	62.40	16.2	33,449	0.05%
2023/04/25	14.7	64.14	8.2	64.39	63.70	6.5	33,282	0.02%
2023/04/24	14.3	64.76	5.2	64.63	64.70	9.1	33,348	0.03%
2023/04/21	18.7	65.16	5.4	65.44	64.90	13.3	33,497	0.04%
2023/04/20	24	66.70	38	67.04	66.40	-14	33,407	-0.04%
2023/04/19	6.3	66.03	20.7	65.85	66.00	-14.4	33,575	-0.04%
2023/04/18	22.1	67.02	8.1	67.68	66.40	14	33,590	0.04%
2023/04/17	6	67.57	25	67.67	67.70	-19	33,504	-0.06%
2023/04/14	10	66.78	21	66.92	66.80	-11	33,500	-0.03%
2023/04/13	24.2	66.44	19	66.39	66.30	5.2	33,627	0.02%
2023/04/12	4.2	66.31	31	66.09	66.40	-26.8	33,872	-0.08%
2023/04/11	38	65.96	15.5	66.06	65.60	22.5	33,885	0.07%
2023/04/10	47	66.06	17.1	66.33	65.70	30	34,120	0.09%
2023/04/07	34	65.20	27.5	65.19	65.60	6.5	34,136	0.02%
2023/04/06	25.7	64.26	2	64.30	64.00	23.7	34,381	0.07%
2023/03/31	2	64.25	5	64.50	64.30	-3	34,969	-0.01%
2023/03/30	11	63.47	42.2	63.41	63.30	-31.2	37,128	-0.08%
2023/03/29	25.1	63.68	21	63.67	63.50	4.1	38,375	0.01%
2023/03/28	8.1	64.34	0	0.00	64.00	8.1	39,630	0.02%
2023/03/27	9.2	63.96	12.2	64.06	64.20	-3	41,065	-0.01%
2023/03/24	6.4	64.19	1.2	64.04	64.20	5.2	43,592	0.01%
2023/03/23	18.8	64.23	27.1	64.21	64.10	-8.3	43,772	-0.02%
2023/03/22	2.1	65.35	5.1	65.50	65.30	-3	43,827	-0.01%
2023/03/21	10.2	65.44	4.1	65.43	65.10	6.1	44,274	0.01%
2023/03/20	30	66.09	6	65.85	65.80	24	44,251	0.05%
2023/03/17	6.1	65.10	2.1	65.17	65.40	4	44,367	0.01%
2023/03/16	51.4	65.31	27.7	65.37	64.70	23.8	44,186	0.05%
2023/03/15	35.7	67.89	29.3	67.85	66.50	6.3	43,768	0.01%
2023/03/14	89.6	67.70	89.1	67.87	67.50	0.5	43,133	0.00%
2023/03/13	106.1	69.26	70	69.08	69.10	36.1	42,354	0.09%	大買/
2023/03/10	364.2	68.65	278.7	69.48	68.70	85.5	41,250	0.21%	大買/大賣/
2023/03/09	19	66.91	17	66.80	67.00	2	38,207	0.01%
2023/03/08	50.5	66.49	15.1	66.34	66.30	35.4	38,303	0.09%
2023/03/07	24.6	67.35	4.4	67.27	67.40	20.2	38,327	0.05%
2023/03/06	67	67.51	32.2	67.49	67.50	34.9	38,351	0.09%
2023/03/03	23.8	66.06	36	66.40	67.10	-12.2	38,223	-0.03%
2023/03/02	26.6	65.50	43.1	65.42	65.60	-16.5	37,646	-0.04%
2023/03/01	17.1	63.89	21	63.76	63.80	-3.9	37,249	-0.01%
2023/02/24	22.6	64.53	62.2	64.52	64.60	-39.6	37,154	-0.11%
2023/02/23	31	64.11	32.1	64.19	64.30	-1.1	36,786	0.00%
2023/02/22	6	62.98	22.1	63.04	62.60	-16.1	36,541	-0.04%
2023/02/21	22.2	62.12	49.1	61.27	62.80	-26.9	36,156	-0.07%
2023/02/20	3.1	60.30	14.4	60.30	60.50	-11.4	36,047	-0.03%
2023/02/17	7	59.67	0	0.00	59.80	7	36,564	0.02%
2023/02/16	3.3	60.06	0	0.00	60.30	3.3	37,101	0.01%
2023/02/15	7.1	60.23	6	60.18	60.00	1.1	38,017	0.00%
2023/02/14	18.1	60.54	40.4	59.81	60.70	-22.3	38,376	-0.06%
2023/02/13	16.4	59.03	30.1	59.10	59.00	-13.7	38,820	-0.04%
2023/02/10	27.3	61.00	21.1	60.63	60.60	6.2	39,575	0.02%
2023/02/09	11	61.81	1	61.71	61.70	10	39,863	0.02%
2023/02/08	3.2	61.87	11	61.86	61.80	-7.8	40,532	-0.02%
2023/02/07	28	61.83	0	0.00	61.70	28	40,938	0.07%
2023/02/06	18.5	62.18	7	62.57	61.70	11.5	41,610	0.03%
2023/02/03	71.5	64.21	23	64.43	63.60	48.5	41,807	0.12%
2023/02/02	22	63.31	12	63.21	63.50	10	41,682	0.02%
2023/02/01	9.1	62.55	15	62.35	62.40	-5.9	41,946	-0.01%
2023/01/31	2	62.40	3	62.40	62.50	-1	42,304	0.00%
2023/01/30	24.2	61.63	18	61.42	61.30	6.2	42,519	0.01%
2023/01/17	6.1	61.85	9	61.88	62.00	-2.9	42,507	-0.01%
2023/01/16	14.1	61.05	14	61.07	61.10	0.1	42,923	0.00%
2023/01/13	24	62.09	4	61.90	61.90	20	42,948	0.05%
2023/01/12	15.1	62.51	18	62.67	62.00	-2.9	43,652	-0.01%
2023/01/11	14	63.74	12	63.65	63.20	2	43,990	0.00%
2023/01/10	27	63.57	8	63.38	62.90	19	44,451	0.04%
2023/01/09	24.1	63.28	18	63.63	63.30	6.1	45,826	0.01%
2023/01/06	31.1	63.64	21	63.69	63.60	10.1	46,392	0.02%
2023/01/05	2	63.85	11	64.34	63.70	-9	46,811	-0.02%
2023/01/04	24	63.82	8	63.99	63.50	16	47,306	0.03%
2023/01/03	39	65.04	14	64.96	64.60	25	47,512	0.05%
2022/12/30	6	65.80	14.1	65.76	65.50	-8.1	47,447	-0.02%
2022/12/29	17	64.11	12	64.45	64.80	5	47,766	0.01%
2022/12/28	46	64.38	14	64.29	63.90	32	48,395	0.07%
2022/12/27	93	65.83	88	65.37	65.10	5	48,879	0.01%
2022/12/26	30.1	65.95	20	65.58	65.00	10.1	49,611	0.02%
2022/12/23	36.3	67.20	45	67.08	67.30	-8.7	49,849	-0.02%
2022/12/22	176.2	67.80	168.3	67.13	68.00	7.9	49,962	0.02%	大買/大賣/
2022/12/21	14	65.59	23	65.86	65.70	-9	48,536	-0.02%
2022/12/20	173.1	65.52	181	64.83	63.90	-7.9	48,045	-0.02%	大買/大賣/
2022/12/19	30.1	65.61	22.1	65.67	64.30	8.1	48,056	0.02%
2022/12/16	218	65.27	236	65.46	65.30	-18	47,130	-0.04%	大買/大賣/
2022/12/15	15.3	62.83	12	62.94	62.80	3.3	45,315	0.01%
2022/12/14	26	62.17	2	61.90	62.00	24	46,068	0.05%
2022/12/13	108	63.24	77	63.16	63.20	31	46,340	0.07%	大買/
2022/12/12	10	62.38	16.3	61.97	61.80	-6.3	46,966	-0.01%
2022/12/09	25.1	62.01	15	62.52	62.80	10.1	47,494	0.02%
2022/12/08	41.1	60.97	6	60.78	61.00	35.1	47,928	0.07%
2022/12/07	12.6	61.39	12	60.94	60.90	0.6	48,316	0.00%
2022/12/06	56.4	62.35	39	62.43	61.70	17.4	48,303	0.04%
2022/12/05	24	64.30	28	64.31	63.80	-4	48,689	-0.01%
2022/12/02	9.1	64.83	20	64.73	64.80	-11	49,137	-0.02%
2022/12/01	65.2	66.59	50.7	66.35	65.40	14.5	49,641	0.03%
2022/11/30	7.1	65.41	45.3	65.68	66.10	-38.2	49,206	-0.08%
2022/11/29	19.2	63.80	35	64.69	65.10	-15.8	49,503	-0.03%
2022/11/28	25.3	64.36	9	63.98	63.50	16.3	50,617	0.03%
2022/11/25	16.1	65.21	34	65.13	64.90	-17.9	50,539	-0.04%
2022/11/24	30	63.67	13	63.62	64.60	17	50,633	0.03%
2022/11/23	11.3	62.61	11.1	62.58	62.50	0.2	50,427	0.00%
2022/11/22	10.1	61.88	5	62.04	61.70	5.1	50,768	0.01%
2022/11/21	28.1	61.96	5	61.98	61.40	23.1	50,760	0.05%
2022/11/18	21.5	63.82	10	63.30	63.00	11.5	50,662	0.02%
2022/11/17	2	64.75	3.4	64.74	64.80	-1.4	50,562	0.00%
2022/11/16	18.5	65.08	22	64.79	64.60	-3.5	50,600	-0.01%
2022/11/15	22.2	65.60	2	65.65	65.30	20.2	50,611	0.04%
2022/11/14	12.2	65.97	16.4	65.91	66.20	-4.2	50,242	-0.01%
2022/11/11	42.5	65.59	24	66.04	65.20	18.5	49,814	0.04%
2022/11/10	25.1	64.84	50	64.51	64.30	-24.9	49,247	-0.05%
2022/11/09	31	63.96	43	63.91	64.50	-12	49,377	-0.02%
2022/11/08	28.2	63.41	100	64.05	63.40	-71.8	49,893	-0.14%
2022/11/07	34	62.24	66.2	62.30	62.30	-32.2	49,150	-0.07%
2022/11/04	195	61.22	127	60.55	61.20	68	48,969	0.14%	大買/大賣/
2022/11/03	2.1	59.10	105	59.43	60.20	-102.9	48,969	-0.21%	大賣/鉅額交易
2022/11/02	104	59.95	91	60.47	59.80	13	49,333	0.03%	大買/
2022/11/01	123.2	59.35	130.1	59.91	59.10	-7	49,288	-0.01%	大買/大賣/
2022/10/31	26	60.29	15	60.08	60.20	11	49,669	0.02%
2022/10/28	44.1	61.19	14	62.01	60.60	30.1	49,591	0.06%
2022/10/27	74	61.97	41.1	62.54	63.20	32.9	49,294	0.07%
2022/10/26	26	60.78	24	61.12	61.90	2	49,355	0.00%
2022/10/25	28.1	61.77	7	62.21	61.50	21.1	49,192	0.04%
2022/10/24	49.4	62.93	17.2	63.18	62.10	32.2	49,952	0.06%
2022/10/21	32	61.49	24.4	61.73	61.00	7.6	49,859	0.02%
2022/10/20	49.5	59.66	39.1	60.62	61.80	10.4	49,937	0.02%
2022/10/19	25	63.10	40	63.22	63.00	-15	49,334	-0.03%
2022/10/18	27	61.66	38.1	61.32	61.90	-11.1	49,242	-0.02%
2022/10/17	55.2	58.49	62	59.24	60.00	-6.8	49,301	-0.01%
2022/10/14	53.1	62.89	100.1	62.79	62.80	-47.1	48,372	-0.10%
2022/10/13	41.1	60.65	12.1	60.38	59.30	29	48,140	0.06%
2022/10/12	46.3	61.77	7	62.26	61.60	39.3	48,515	0.08%
2022/10/11	20.2	63.96	49	63.95	63.70	-28.8	48,132	-0.06%
2022/10/07	16	65.38	16	65.31	65.10	0	48,274	0.00%
2022/10/06	27.1	63.70	22.6	64.31	65.00	4.5	48,762	0.01%
2022/10/05	28	65.09	45	65.34	64.70	-17	48,742	-0.03%
2022/10/04	44	64.16	35	63.71	63.80	9	48,954	0.02%
2022/10/03	108.2	63.48	104.1	63.69	63.50	4	48,972	0.01%	大買/大賣/
2022/09/30	20.2	59.07	106	59.21	61.50	-85.8	49,276	-0.17%	大賣/
2022/09/29	62.5	61.13	23.1	61.24	59.90	39.4	49,257	0.08%
2022/09/28	49.6	61.01	78	60.88	60.30	-28.4	49,185	-0.06%
2022/09/27	100	63.43	82	63.70	63.80	18	49,868	0.04%
2022/09/26	73.4	63.46	190.1	64.15	61.60	-116.7	50,080	-0.23%	大賣/鉅額交易
2022/09/23	79	67.95	74	68.21	67.40	5	50,087	0.01%
2022/09/22	38.4	66.71	19	67.38	66.50	19.4	50,980	0.04%
2022/09/21	91	68.88	161	68.08	68.90	-70	52,291	-0.13%	大賣/
2022/09/20	22	69.41	10	69.16	68.50	12	53,657	0.02%
2022/09/19	40.5	68.92	32.6	69.71	68.00	7.9	54,545	0.01%
2022/09/16	10	72.22	6.3	72.50	73.50	3.7	55,737	0.01%
2022/09/15	28.3	73.37	23	72.29	72.60	5.2	57,078	0.01%
2022/09/14	55.1	70.38	58	70.62	71.80	-2.9	58,063	0.00%
2022/09/13	54	71.61	16.2	71.89	71.10	37.8	58,936	0.06%
2022/09/12	65.2	70.91	64	70.42	71.00	1.2	60,447	0.00%
2022/09/08	25.5	68.05	74.1	68.16	67.80	-48.6	60,618	-0.08%
2022/09/07	50.1	69.33	24	69.17	69.60	26.1	60,925	0.04%
2022/09/06	25	71.36	14	71.46	70.60	11	60,618	0.02%
2022/09/05	38.6	70.87	36	70.73	70.80	2.6	60,842	0.00%
2022/09/02	103.7	73.45	51	73.46	71.10	52.7	60,915	0.09%	大買/
2022/09/01	50.1	77.67	23	77.37	76.80	27.1	59,901	0.05%
2022/08/31	22	78.10	75	77.27	78.90	-53	60,664	-0.09%
2022/08/30	19	78.81	6.2	78.98	78.90	12.8	61,022	0.02%
2022/08/29	38.3	78.73	40	79.04	79.60	-1.7	60,912	0.00%
2022/08/26	13.1	83.87	11	84.08	83.40	2.1	60,860	0.00%
2022/08/25	32.1	82.73	31.2	83.52	83.40	0.9	60,824	0.00%
2022/08/24	73.6	82.82	88	82.42	82.10	-14.4	61,032	-0.02%
2022/08/23	49.1	83.40	7	83.34	83.00	42.1	61,445	0.07%
2022/08/22	56.5	83.94	24	83.67	83.60	32.5	61,908	0.05%
2022/08/19	2.1	86.89	23	86.83	86.40	-20.9	62,006	-0.03%
2022/08/18	4	86.75	80	86.61	86.50	-76	62,392	-0.12%
2022/08/17	29.1	86.95	76	86.46	86.40	-46.9	62,883	-0.07%
2022/08/16	43.2	86.28	15	86.57	86.00	28.2	63,549	0.04%
2022/08/15	86.4	88.29	4	88.53	87.50	82.4	65,024	0.13%
2022/08/12	37.1	91.21	6	91.18	91.10	31.1	64,330	0.05%
2022/08/11	79.2	91.88	51	91.26	91.00	28.2	64,799	0.04%
2022/08/10	55	91.83	13	92.74	91.10	42	64,739	0.06%
2022/08/09	96.1	91.88	103	92.51	93.30	-6.9	64,922	-0.01%	大賣/
2022/08/08	63	90.70	101.1	90.66	91.10	-38	65,189	-0.06%	大賣/
2022/08/05	31.1	89.99	115.3	89.95	90.50	-84.2	64,822	-0.13%	大賣/
2022/08/04	56	86.33	31.1	86.34	87.50	24.9	64,639	0.04%
2022/08/03	37	87.17	4	87.50	87.00	33	64,774	0.05%
2022/08/02	50	87.47	25	87.82	87.50	25	65,237	0.04%
2022/08/01	102.5	89.82	86.2	89.81	90.00	16.3	65,706	0.02%	大買/
2022/07/29	94.1	89.97	211.3	89.58	89.60	-117.2	66,156	-0.18%	大賣/鉅額交易
2022/07/28	44.1	86.58	16	87.09	86.50	28.1	66,003	0.04%
2022/07/27	11	87.88	44.1	87.98	88.20	-33.1	66,676	-0.05%
2022/07/26	9	86.17	11.1	86.91	86.70	-2.1	66,726	0.00%
2022/07/25	75.1	87.11	11	87.07	86.90	64.1	67,735	0.09%
2022/07/22	59	89.64	82	88.87	89.50	-23	67,498	-0.03%
2022/07/21	94	87.99	72.6	88.10	88.30	21.4	67,386	0.03%
2022/07/20	46	87.29	49	87.27	86.60	-3	67,091	0.00%
2022/07/19	38	86.98	28.2	87.54	87.80	9.9	67,290	0.01%
2022/07/18	99	86.48	9	86.47	85.60	90	67,138	0.13%
2022/07/15	14.1	86.11	42	86.50	86.00	-27.9	67,442	-0.04%
2022/07/14	61	85.86	133.2	86.32	87.50	-72.2	67,226	-0.11%	大賣/
2022/07/13	43	85.42	175	85.17	83.90	-132	66,766	-0.20%	大賣/鉅額交易
2022/07/12	103.1	83.42	38	82.21	82.10	65.1	66,490	0.10%	大買/
2022/07/11	48	88.25	83.2	87.88	88.20	-35.2	65,798	-0.05%
2022/07/08	87.1	86.57	133.1	86.36	86.50	-46	65,521	-0.07%	大賣/
2022/07/07	40	81.69	37.1	82.12	83.20	2.9	64,780	0.00%
2022/07/06	55	81.65	23	81.36	80.30	32	64,637	0.05%
2022/07/05	31	80.12	73.1	80.87	82.10	-42.1	64,396	-0.07%
2022/07/04	90.2	77.55	31	78.06	78.20	59.2	63,460	0.09%
2022/07/01	87.2	80.57	49.3	80.84	77.80	37.9	63,137	0.06%
2022/06/30	133	83.03	123	82.62	82.30	10	62,173	0.02%	大買/大賣/
2022/06/29	122.9	87.06	60	87.23	85.50	62.9	61,324	0.10%	大買/
2022/06/28	115.5	89.14	144.1	89.21	91.70	-28.6	59,592	-0.05%	大買/大賣/
2022/06/27	31.3	85.58	28.1	85.91	86.10	3.2	57,684	0.01%
2022/06/24	133.7	99.96	165	99.54	98.30	-31.3	56,688	-0.06%	大買/大賣/
2022/06/23	72.2	98.77	46.1	98.44	96.20	26.2	55,115	0.05%
2022/06/22	112.5	103.79	83	103.08	101.00	29.5	54,660	0.05%	大買/
2022/06/21	36	110.44	36.1	110.43	109.50	-0.1	53,484	0.00%
2022/06/20	92.7	113.40	205	111.12	111.50	-112.3	52,638	-0.21%	大賣/鉅額交易
2022/06/17	38.1	117.00	42	117.82	119.50	-4	51,241	-0.01%
2022/06/16	109.5	119.45	49	119.37	117.00	60.5	51,178	0.12%	大買/
2022/06/15	31.2	122.89	6	123.83	122.00	25.2	51,700	0.05%
2022/06/14	33.1	121.98	23.7	122.08	123.50	9.4	54,011	0.02%
2022/06/13	89.3	121.95	42	121.24	120.50	47.3	58,139	0.08%
2022/06/10	46.1	125.16	5	126.00	126.00	41.1	62,125	0.07%
2022/06/09	59.2	126.62	19	126.66	126.50	40.2	64,603	0.06%
2022/06/08	111.1	129.45	147.3	129.55	130.00	-36.2	64,840	-0.06%	大買/大賣/
2022/06/07	16	127.00	8	127.25	127.00	8	65,936	0.01%
2022/06/06	24.5	127.64	31.6	127.05	126.50	-7.1	68,012	-0.01%
2022/06/02	9	126.17	4.5	126.34	126.50	4.6	70,608	0.01%
2022/06/01	34	126.40	67	126.22	126.00	-33	74,008	-0.04%
2022/05/31	50.4	124.85	2	124.25	124.50	48.4	78,382	0.06%
2022/05/30	36.1	127.29	7	127.14	127.00	29.1	79,315	0.04%
2022/05/27	26	127.44	37	127.42	128.00	-11	79,731	-0.01%
2022/05/26	14	126.86	39	127.29	125.50	-25	80,643	-0.03%
2022/05/25	37.7	126.14	17.1	126.50	127.00	20.6	81,062	0.03%
2022/05/24	30.3	126.54	30	127.23	125.00	0.2	81,523	0.00%
2022/05/23	100	124.51	273.7	125.48	127.00	-173.7	81,311	-0.21%	大賣/鉅額交易
2022/05/20	17	117.91	46	118.23	117.50	-29	80,820	-0.04%
2022/05/19	45.2	113.81	28.7	113.23	115.00	16.5	81,893	0.02%
2022/05/18	43	117.48	9	117.94	117.50	34	82,686	0.04%
2022/05/17	65.4	117.45	15.3	117.23	116.50	50.2	82,835	0.06%
2022/05/16	74.5	119.88	73.1	119.26	119.00	1.4	82,318	0.00%
2022/05/13	22.1	123.53	26	123.52	123.50	-3.9	81,633	0.00%
2022/05/12	80.3	122.11	30.5	122.25	121.00	49.8	82,357	0.06%
2022/05/11	49.1	125.31	3.3	125.31	124.00	45.8	82,420	0.06%
2022/05/10	19.1	124.24	23	125.20	127.50	-3.9	82,463	0.00%
2022/05/09	40.5	126.82	29	126.83	126.00	11.5	82,564	0.01%
2022/05/06	43.2	128.57	29.2	128.82	130.50	13.9	83,956	0.02%
2022/05/05	40.4	130.51	44	130.33	130.00	-3.7	84,000	0.00%
2022/05/04	41.2	130.25	67.6	130.20	130.00	-26.4	83,662	-0.03%
2022/05/03	21.3	126.09	10.5	126.21	126.50	10.8	83,182	0.01%
2022/04/29	21.5	125.77	113	125.57	126.00	-91.5	83,396	-0.11%	大賣/
2022/04/28	10	121.35	5	121.50	120.50	5	83,043	0.01%
2022/04/27	43	118.85	36	118.96	121.00	7	83,084	0.01%
2022/04/26	38.6	121.64	6	121.67	121.00	32.6	83,162	0.04%
2022/04/25	79.2	122.08	8	121.56	121.50	71.2	83,168	0.09%
2022/04/22	11.5	126.24	37.1	126.27	126.50	-25.6	82,614	-0.03%
2022/04/21	31.4	125.59	24	125.79	125.00	7.4	82,619	0.01%
2022/04/20	49	124.18	4	124.38	123.50	45	82,611	0.05%
2022/04/19	6	123.50	14	123.64	123.00	-8	82,899	-0.01%
2022/04/18	15	121.63	0	0.00	121.00	15	83,044	0.02%
2022/04/15	9	122.67	6	123.92	124.00	3	83,260	0.00%
2022/04/14	33	123.65	34.4	124.51	122.00	-1.4	83,333	0.00%
2022/04/13	15	123.30	26	123.87	124.50	-11	83,224	-0.01%
2022/04/12	38.2	120.24	9.1	120.34	120.00	29	83,001	0.03%
2022/04/11	24.3	123.44	8	122.31	121.50	16.3	82,677	0.02%
2022/04/08	23	123.26	31.5	123.19	124.00	-8.5	83,699	-0.01%
2022/04/07	47.6	120.47	18	120.50	119.00	29.6	84,236	0.04%
2022/04/06	18.2	123.53	17	123.50	123.50	1.2	83,973	0.00%
2022/04/01	32.6	125.18	45	125.57	126.50	-12.4	84,317	-0.01%
2022/03/31	11.2	124.09	10	124.25	124.50	1.2	83,818	0.00%
2022/03/30	9.2	124.46	46	124.48	124.00	-36.8	83,671	-0.04%
2022/03/29	20.1	124.18	44	124.19	123.50	-23.9	83,578	-0.03%
2022/03/28	50.1	120.46	26	120.92	122.50	24.1	83,389	0.03%
2022/03/25	95.9	123.32	28.7	124.85	122.00	67.2	83,417	0.08%
2022/03/24	32.3	128.61	5.5	128.71	128.00	26.8	82,453	0.03%
2022/03/23	23	131.09	73.5	130.10	130.50	-50.5	82,569	-0.06%
2022/03/22	47.6	131.02	19	129.97	129.50	28.6	82,630	0.03%
2022/03/21	45.1	130.18	45.2	130.80	131.50	-0.1	83,027	0.00%
2022/03/18	37.1	129.95	36.1	130.60	130.00	1	83,743	0.00%
2022/03/17	118.6	131.15	117	131.64	133.00	1.6	83,304	0.00%	大買/大賣/
2022/03/16	211.5	130.83	196.9	128.71	127.00	14.7	81,632	0.02%	大買/大賣/
2022/03/15	302.1	133.19	246	132.46	130.00	56.1	77,870	0.07%	大買/大賣/
2022/03/14	60.1	130.38	199.3	131.24	132.50	-139.2	75,063	-0.19%	大賣/鉅額交易
2022/03/11	22.1	124.76	29	125.47	125.50	-6.9	74,144	-0.01%
2022/03/10	104.3	127.79	188	125.04	124.00	-83.7	74,720	-0.11%	大買/大賣/
2022/03/09	81.4	122.70	81.4	123.02	125.50	0	74,426	0.00%
2022/03/08	134.6	121.46	55.7	121.20	118.00	78.9	75,309	0.10%	大買/
2022/03/07	280	131.58	99.5	129.22	125.50	180.6	73,027	0.25%	大買/鉅額交易
2022/03/04	116.7	130.21	208.5	132.55	133.00	-91.9	70,755	-0.13%	大買/大賣/
2022/03/03	81.1	124.30	111.3	124.01	125.00	-30.3	67,329	-0.04%	大賣/
2022/03/02	49.3	121.12	24	120.94	120.50	25.3	67,365	0.04%
2022/03/01	53	119.79	110.9	119.88	120.50	-57.9	67,492	-0.09%	大賣/
2022/02/25	38.4	115.30	82.1	115.80	115.50	-43.7	66,518	-0.07%
2022/02/24	76	113.36	45.6	113.19	112.50	30.4	66,509	0.05%
2022/02/23	35	116.04	50	115.85	116.00	-15	66,667	-0.02%
2022/02/22	69.3	114.44	80	113.62	113.50	-10.7	66,784	-0.02%
2022/02/21	41	119.35	41.7	119.52	119.50	-0.7	66,056	0.00%
2022/02/18	45	115.92	106.6	115.28	116.50	-61.6	65,633	-0.09%	大賣/
2022/02/17	26.1	112.65	8.1	113.12	112.00	18	65,389	0.03%
2022/02/16	76.1	112.99	46	112.51	112.50	30.1	65,849	0.05%
2022/02/15	18.1	111.94	16	110.72	111.00	2.1	67,216	0.00%
2022/02/14	35.1	112.95	28.3	112.84	110.50	6.8	69,698	0.01%
2022/02/11	66	114.13	24	113.00	112.00	42	70,922	0.06%
2022/02/10	12	112.46	18	113.50	114.00	-6	73,391	-0.01%
2022/02/09	33	112.71	133	112.02	112.00	-100	75,972	-0.13%	大賣/
2022/02/08	47.3	111.99	75.1	111.95	112.50	-27.9	76,404	-0.04%
2022/02/07	19	101.95	66.1	102.57	108.00	-47.1	75,977	-0.06%
2022/01/26	25.4	98.80	22	98.48	98.60	3.4	77,797	0.00%
2022/01/25	59.7	97.14	27	96.96	95.10	32.7	78,903	0.04%
2022/01/24	35.2	99.16	13	97.84	99.90	22.2	79,863	0.03%
2022/01/21	64.5	99.83	32	100.18	99.00	32.5	81,531	0.04%
2022/01/20	13	104.42	20	103.90	104.00	-7	81,873	-0.01%
2022/01/19	40.1	105.07	35	105.71	104.00	5.1	82,182	0.01%
2022/01/18	6	106.25	6	105.83	106.50	0	82,578	0.00%
2022/01/17	17.3	105.52	3	106.17	105.50	14.3	84,025	0.02%
2022/01/14	27.1	104.53	36.5	105.58	107.50	-9.4	85,320	-0.01%
2022/01/13	41.2	106.42	61	107.72	105.00	-19.8	85,258	-0.02%
2022/01/12	56	110.13	45.1	109.47	108.00	10.9	85,586	0.01%
2022/01/11	20	112.25	32	113.13	112.00	-12	86,061	-0.01%
2022/01/10	61.5	111.57	38	110.67	111.50	23.5	88,288	0.03%
2022/01/07	36	113.26	14	113.32	113.50	22	88,943	0.02%
2022/01/06	44.4	115.42	16	114.34	114.50	28.4	90,871	0.03%
2022/01/05	12	114.96	8.2	115.62	115.00	3.8	92,607	0.00%
2022/01/04	12.1	114.34	17.2	114.85	115.50	-5.1	94,435	-0.01%
2022/01/03	42.5	115.99	63.3	117.43	114.50	-20.8	95,492	-0.02%
2021/12/30	61.2	121.29	55.1	121.15	121.00	6.1	96,085	0.01%
2021/12/29	13	125.00	29	126.29	124.50	-16	96,956	-0.02%
2021/12/28	14	125.68	47	125.67	125.00	-33	99,686	-0.03%
2021/12/27	3	123.17	6	123.75	122.50	-3	102,126	0.00%
2021/12/24	46.4	122.87	7.1	122.59	122.50	39.3	104,474	0.04%
2021/12/23	17	123.30	11.1	123.92	122.50	5.9	104,848	0.01%
2021/12/22	35.1	124.96	34	125.56	124.00	1.1	105,445	0.00%
2021/12/21	34	124.43	26.1	124.19	125.50	8	106,154	0.01%
2021/12/20	14	122.82	56	121.80	122.00	-42	106,601	-0.04%
2021/12/17	12.3	124.00	65	124.58	123.50	-52.7	107,404	-0.05%
2021/12/16	91.1	123.36	36	123.28	122.00	55.1	107,424	0.05%
2021/12/15	17.2	120.98	55	122.26	122.50	-37.8	107,772	-0.04%
2021/12/14	82.9	122.93	34.1	122.53	120.00	48.8	108,598	0.04%
2021/12/13	114.3	128.09	129	127.90	127.50	-14.8	107,638	-0.01%	大買/大賣/
2021/12/10	49.2	125.24	192.1	125.46	124.00	-142.9	107,904	-0.13%	大賣/鉅額交易
2021/12/09	38.2	126.51	44	128.03	128.50	-5.9	108,286	-0.01%
2021/12/08	79.3	128.33	53.2	128.24	127.00	26.2	108,570	0.02%
2021/12/07	162.5	126.78	112.5	127.08	126.50	50	108,326	0.05%	大買/大賣/
2021/12/06	149.6	126.39	141.3	125.99	125.50	8.4	107,348	0.01%	大買/大賣/
2021/12/03	163.4	123.36	66.3	123.66	121.00	97.1	107,425	0.09%	大買/
2021/12/02	166.4	121.04	150	121.15	122.00	16.3	108,920	0.02%	大買/大賣/
2021/12/01	22.4	115.16	30.1	114.65	115.00	-7.7	108,146	-0.01%
2021/11/30	23	113.76	85.5	113.97	115.50	-62.5	109,446	-0.06%
2021/11/29	70.1	110.22	65.3	110.30	110.00	4.8	110,108	0.00%
2021/11/26	98	111.62	49.1	112.32	108.50	49	111,251	0.04%
2021/11/25	52	112.53	70	114.62	114.50	-18	111,468	-0.02%
2021/11/24	16	111.16	58	111.58	111.00	-42	111,235	-0.04%
2021/11/23	35.1	111.37	31.1	111.94	111.00	4	112,812	0.00%
2021/11/22	22	110.80	29	111.24	110.50	-7	114,198	-0.01%
2021/11/19	25.2	109.02	19	110.16	107.50	6.2	114,975	0.01%
2021/11/18	17	109.32	30.8	109.32	109.50	-13.8	117,677	-0.01%
2021/11/17	33.1	108.00	18	108.44	107.50	15.1	121,270	0.01%
2021/11/16	34	107.37	52.3	107.45	110.00	-18.3	123,103	-0.01%
2021/11/15	60.1	107.67	25	107.28	105.00	35.1	127,419	0.03%
2021/11/12	46.2	107.66	62.1	107.59	106.50	-15.9	131,716	-0.01%
2021/11/11	122.6	111.64	115	110.19	106.00	7.5	132,977	0.01%	大買/大賣/
2021/11/10	130.2	117.19	89	117.39	115.00	41.2	135,003	0.03%	大買/
2021/11/09	158.2	118.15	118	117.07	116.00	40.2	140,209	0.03%	大買/大賣/
2021/11/08	130	110.98	111.4	113.65	118.00	18.6	142,061	0.01%	大買/大賣/
2021/11/05	72	105.88	40	106.59	107.50	32	139,337	0.02%
2021/11/04	54	110.08	79.7	108.68	106.00	-25.7	138,354	-0.02%
2021/11/03	115	106.36	230.5	107.47	108.50	-115.5	136,510	-0.08%	大買/大賣/鉅額交易
2021/11/02	56.2	100.69	65.3	101.17	101.50	-9.1	134,128	-0.01%
2021/11/01	51	99.18	47	98.69	98.00	4	132,545	0.00%
2021/10/29	71.7	95.40	143.2	94.48	96.50	-71.5	131,175	-0.05%	大賣/
2021/10/28	105.2	91.57	122.4	91.47	90.60	-17.2	129,241	-0.01%	大買/大賣/
2021/10/27	28.1	89.43	61	89.42	89.30	-32.9	128,450	-0.03%
2021/10/26	87.1	90.16	76	90.19	90.40	11.1	128,539	0.01%
2021/10/25	61.2	88.99	68.2	87.94	89.50	-7	128,190	-0.01%
2021/10/22	143.1	86.55	104.3	86.02	85.10	38.9	134,285	0.03%	大買/大賣/
2021/10/21	35	90.26	32	89.65	89.30	3	138,034	0.00%
2021/10/20	55.2	89.67	79.5	89.64	88.30	-24.3	141,419	-0.02%
2021/10/19	82	89.58	102.7	89.32	88.00	-20.7	147,572	-0.01%	大賣/
2021/10/18	190.3	86.55	170.6	86.15	89.00	19.8	153,817	0.01%	大買/大賣/
2021/10/15	83	92.77	57	92.80	92.30	26	158,915	0.02%
2021/10/14	112.2	91.69	97.4	91.07	92.40	14.8	165,462	0.01%	大買/
2021/10/13	104	91.09	136.3	90.64	88.50	-32.3	169,792	-0.02%	大買/大賣/
2021/10/12	118	89.12	90.7	90.51	87.40	27.4	178,274	0.02%	大買/
2021/10/08	95.2	97.77	70.3	97.17	96.80	24.9	182,954	0.01%
2021/10/07	156.2	97.91	138	97.94	98.50	18.2	193,894	0.01%	大買/大賣/
2021/10/06	56.7	95.13	161	94.29	92.50	-104.3	200,591	-0.05%	大賣/鉅額交易
2021/10/05	137.3	95.54	111.8	96.59	98.20	25.6	207,184	0.01%	大買/大賣/
2021/10/04	169.9	100.12	111.7	101.06	97.20	58.2	213,430	0.03%	大買/大賣/
2021/10/01	147.9	110.86	58.1	110.47	108.00	89.9	221,206	0.04%	大買/
2021/09/30	29.3	117.76	23	118.35	119.50	6.3	228,637	0.00%
2021/09/29	48.1	117.65	32	117.94	116.50	16.1	234,860	0.01%
2021/09/28	47.4	120.14	64	119.66	119.00	-16.6	235,128	-0.01%
2021/09/27	114.1	126.24	118	126.84	124.50	-3.9	235,404	0.00%	大買/大賣/
2021/09/24	44.1	125.36	43.3	126.23	126.50	0.8	235,906	0.00%
2021/09/23	13	122.04	28	121.91	121.50	-15	235,844	-0.01%
2021/09/22	54.2	119.89	18	120.11	119.50	36.2	236,684	0.02%
2021/09/17	63	121.13	90.2	121.69	123.00	-27.2	237,068	-0.01%
2021/09/16	50	119.44	40	118.93	118.00	10	236,470	0.00%
2021/09/15	119.3	117.76	78.2	118.32	121.50	41	236,838	0.02%	大買/
2021/09/14	60.5	120.42	122	121.76	117.50	-61.5	237,316	-0.03%	大賣/
2021/09/13	78.3	126.62	22	126.52	124.50	56.3	237,488	0.02%
2021/09/10	41.1	122.38	72.3	123.05	125.50	-31.2	246,873	-0.01%
2021/09/09	34.1	120.50	52	120.41	121.50	-17.9	257,351	-0.01%
2021/09/08	55.1	119.79	48.2	120.26	122.00	7	263,381	0.00%
2021/09/07	107.2	119.71	140.2	119.59	120.50	-33	272,442	-0.01%	大買/大賣/
2021/09/06	117.2	116.06	101.5	117.46	113.00	15.7	276,298	0.01%	大買/大賣/
2021/09/03	100.1	122.70	63.8	123.21	120.50	36.3	281,059	0.01%
2021/09/02	107.1	125.02	93.5	124.92	126.00	13.7	284,216	0.00%	大買/
2021/09/01	143.4	127.77	128.2	128.34	125.00	15.1	287,620	0.01%	大買/大賣/
2021/08/31	125.7	134.10	82	132.93	133.50	43.7	289,436	0.02%	大買/
2021/08/30	74.1	138.12	52	138.06	136.00	22.1	296,177	0.01%
2021/08/27	81.3	138.15	121.2	138.05	137.00	-39.9	301,757	-0.01%	大賣/
2021/08/26	124.4	136.99	102.4	137.94	140.00	22	307,355	0.01%	大買/大賣/
2021/08/25	85.5	134.96	97.2	136.08	138.50	-11.7	313,162	0.00%
2021/08/24	175.2	138.76	73	138.97	134.50	102.2	317,742	0.03%	大買/鉅額交易
2021/08/23	163.2	139.55	236.1	140.40	139.50	-72.9	322,119	-0.02%	大買/大賣/
2021/08/20	174	128.66	234	128.82	130.50	-60	325,644	-0.02%	大買/大賣/
2021/08/19	290.1	133.24	235.4	131.22	126.50	54.8	335,133	0.02%	大買/大賣/
2021/08/18	149.3	128.59	266.3	128.24	136.50	-117.1	341,307	-0.03%	大買/大賣/鉅額交易
2021/08/17	169.4	128.08	179	128.27	124.50	-9.6	345,747	0.00%	大買/大賣/
2021/08/16	224.5	131.91	166	131.68	126.00	58.5	353,207	0.02%	大買/大賣/
2021/08/13	275.3	135.53	251.8	136.47	133.00	23.5	356,926	0.01%	大買/大賣/
2021/08/12	119.2	127.03	168	126.54	133.50	-48.8	361,288	-0.01%	大買/大賣/
2021/08/11	9.2	119.90	0	0.00	125.00	9.2	362,298	0.00%
2021/08/10	13	132.35	1	134.00	130.00	12	366,350	0.00%
2021/08/09	12	132.38	4	134.13	132.50	8	375,355	0.00%
2021/08/06	3.1	131.84	11.1	133.67	131.00	-8	385,819	0.00%
2021/08/05	6	125.58	29.2	126.11	125.50	-23.2	394,945	-0.01%
2021/08/04	11	129.41	29	128.50	129.00	-18	400,626	0.00%
2021/08/03	59	124.54	2.1	126.47	126.00	56.9	409,286	0.01%
2021/08/02	5.3	112.97	26.1	112.07	120.00	-20.9	416,150	-0.01%
2021/07/30	18	125.51	4.5	133.00	117.00	13.5	423,521	0.00%
2021/07/29	4	120.00	42.1	126.67	129.50	-38.1	430,617	-0.01%
2021/07/28	300.4	117.36	273.1	116.48	118.00	27.3	438,242	0.01%	大買/大賣/
2021/07/27	291.6	125.81	287.2	126.59	122.50	4.4	443,452	0.00%	大買/大賣/
2021/07/26	215.3	141.91	165.2	140.56	136.00	50.2	443,188	0.01%	大買/大賣/
2021/07/23	381.2	142.45	374.4	143.12	145.50	6.8	444,634	0.00%	大買/大賣/
2021/07/22	296.8	142.41	327.2	142.82	140.50	-30.4	444,272	-0.01%	大買/大賣/
2021/07/21	326	161.15	300.6	163.83	153.50	25.4	443,347	0.01%	大買/大賣/
2021/07/20	238.7	176.68	153.9	175.74	170.50	84.8	438,485	0.02%	大買/大賣/
2021/07/19	266.5	192.55	252.7	191.72	188.00	13.8	437,498	0.00%	大買/大賣/
2021/07/16	519.2	187.84	434.5	188.61	188.00	84.7	431,890	0.02%	大買/大賣/
2021/07/15	268.7	172.02	298.6	172.90	179.00	-29.9	421,928	-0.01%	大買/大賣/
2021/07/14	485.2	169.12	637.3	168.72	163.00	-152	415,579	-0.04%	大買/大賣/鉅額交易
2021/07/13	450.7	190.78	302.4	188.59	176.00	148.3	404,074	0.04%	大買/大賣/鉅額交易
2021/07/12	320.1	201.11	338.4	202.80	195.50	-18.3	395,926	0.00%	大買/大賣/
2021/07/09	398	206.62	215.9	205.83	195.50	182.1	387,845	0.05%	大買/大賣/鉅額交易
2021/07/08	420.4	212.25	483.4	211.90	216.50	-63.1	379,248	-0.02%	大買/大賣/
2021/07/07	402.8	218.28	249.7	216.73	210.00	153.1	368,918	0.04%	大買/大賣/鉅額交易
2021/07/06	137.7	210.50	199.4	213.50	216.50	-61.8	359,596	-0.02%	大買/大賣/
2021/07/05	54.6	189.18	54.6	190.19	197.00	0	353,712	0.00%
2021/07/02	47.5	191.93	131	192.06	191.00	-83.4	356,844	-0.02%	大賣/
2021/07/01	63.3	192.04	88.8	190.11	196.00	-25.5	356,879	-0.01%
2021/06/30	48.1	174.63	108.5	176.84	182.50	-60.3	356,519	-0.02%	大賣/
2021/06/29	73.8	167.80	44.5	166.65	166.00	29.3	356,354	0.01%
2021/06/28	70	161.21	60.1	164.33	166.00	10	356,036	0.00%
2021/06/25	30.4	150.75	40.1	151.58	151.00	-9.8	355,308	0.00%
2021/06/24	40.1	144.39	67.3	140.15	149.00	-27.2	355,062	-0.01%
2021/06/23	116.7	143.11	62.6	143.64	139.50	54.1	354,532	0.02%	大買/
2021/06/22	92.6	159.91	85.2	158.16	154.50	7.4	353,074	0.00%
2021/06/21	434.9	157.32	341.6	158.09	158.50	93.3	352,224	0.03%	大買/大賣/
2021/06/18	430	145.31	404.3	146.86	149.50	25.7	343,265	0.01%	大買/大賣/
2021/06/17	270.2	130.99	316	131.28	140.50	-45.8	335,123	-0.01%	大買/大賣/
2021/06/16	413	132.45	311	133.68	130.00	102	333,803	0.03%	大買/大賣/鉅額交易
2021/06/15	252.4	122.23	199.3	124.19	127.50	53.1	325,696	0.02%	大買/大賣/
2021/06/11	167.3	116.23	280.1	115.91	116.00	-112.8	322,158	-0.04%	大買/大賣/鉅額交易
2021/06/09	170	113.93	166	114.40	113.00	4	317,997	0.00%	大買/大賣/
2021/06/08	70.4	111.18	153.9	111.22	114.50	-83.5	317,367	-0.03%	大賣/
2021/06/07	308.5	110.33	200.6	110.19	107.00	107.9	316,138	0.03%	大買/大賣/鉅額交易
2021/06/04	152.2	116.36	186.3	116.03	115.50	-34.1	310,473	-0.01%	大買/大賣/
2021/06/03	224.8	114.16	277.1	114.61	112.50	-52.3	305,815	-0.02%	大買/大賣/
2021/06/02	295.4	114.23	231.3	114.14	111.00	64.1	300,491	0.02%	大買/大賣/
2021/06/01	170.1	106.22	246.5	108.02	112.50	-76.4	294,111	-0.03%	大買/大賣/
2021/05/31	542.4	110.07	435.5	108.45	102.50	106.9	289,013	0.04%	大買/大賣/鉅額交易
2021/05/28	303	106.60	327.3	107.30	108.00	-24.3	284,171	-0.01%	大買/大賣/
2021/05/27	539	102.27	438.4	102.11	103.00	100.6	282,340	0.04%	大買/大賣/
2021/05/26	488.9	95.00	597.9	95.66	98.80	-109	273,176	-0.04%	大買/大賣/鉅額交易
2021/05/25	370.7	92.67	434.7	91.42	91.00	-64	264,602	-0.02%	大買/大賣/
2021/05/24	628.6	94.69	553.2	95.52	93.10	75.4	258,762	0.03%	大買/大賣/
2021/05/21	461.4	88.49	388.3	89.49	91.80	73.1	254,732	0.03%	大買/大賣/
2021/05/20	617.8	83.42	537.6	84.29	83.50	80.2	249,501	0.03%	大買/大賣/
2021/05/19	260.4	78.58	219.5	78.28	80.50	40.9	240,679	0.02%	大買/大賣/
2021/05/18	123	71.57	186.2	71.19	73.20	-63.2	240,357	-0.03%	大買/大賣/
2021/05/17	299.1	69.64	261.2	70.09	66.60	37.9	239,398	0.02%	大買/大賣/
2021/05/14	373.2	76.50	379.4	77.32	74.00	-6.2	231,834	0.00%	大買/大賣/
2021/05/13	293.2	81.49	461	80.13	79.20	-167.8	223,617	-0.08%	大買/大賣/鉅額交易
2021/05/12	391.5	92.47	217.7	92.40	87.90	173.9	219,837	0.08%	大買/大賣/鉅額交易
2021/05/11	477.2	100.61	602.1	97.92	97.60	-124.9	217,333	-0.06%	大買/大賣/鉅額交易
2021/05/10	321.5	96.91	297.5	98.35	100.50	24	211,021	0.01%	大買/大賣/
2021/05/07	255.5	86.93	414	87.76	91.50	-158.5	205,669	-0.08%	大買/大賣/鉅額交易
2021/05/06	479.8	86.94	393.5	86.45	84.30	86.3	199,980	0.04%	大買/大賣/
2021/05/05	546.7	83.30	425.1	83.69	87.00	121.6	194,188	0.06%	大買/大賣/鉅額交易
2021/05/04	608.2	85.65	529.5	83.89	80.00	78.7	188,143	0.04%	大買/大賣/
2021/05/03	82.7	86.14	206.5	86.40	87.70	-123.8	178,164	-0.07%	大賣/鉅額交易
2021/04/29	155.1	75.92	156.2	76.41	79.80	-1.1	176,200	0.00%	大買/大賣/
2021/04/28	315	75.53	220.5	74.61	75.00	94.5	175,065	0.05%	大買/大賣/
2021/04/27	194.3	70.64	249	70.73	72.00	-54.7	173,347	-0.03%	大買/大賣/
2021/04/26	154.5	63.48	64.7	65.85	66.40	89.9	173,132	0.05%	大買/
2021/04/23	239.8	60.08	243	58.80	60.40	-3.2	171,013	0.00%	大買/大賣/
2021/04/22	48.4	63.94	4.1	66.50	59.60	44.3	164,496	0.03%
2021/04/21	27.8	60.60	7	62.43	62.70	20.8	164,016	0.01%
2021/04/20	29.6	56.40	13	55.48	57.00	16.6	164,103	0.01%
2021/04/19	74.2	53.42	107	53.98	55.00	-32.8	164,405	-0.02%	大賣/
2021/04/16	41.1	47.26	70	48.56	50.60	-28.9	164,100	-0.02%
2021/04/15	38	47.20	23	46.05	46.70	15	164,510	0.01%
2021/04/14	7	42.44	3	45.98	45.50	4	164,583	0.00%
2021/04/13	6.3	46.61	13	46.58	44.80	-6.8	164,633	0.00%
2021/04/12	17	46.06	12	46.05	46.10	5	164,629	0.00%
2021/04/09	37	42.27	131	42.07	42.75	-94	165,508	-0.06%	大賣/
2021/04/08	280	46.33	175	47.04	46.20	105	166,041	0.06%	大買/大賣/鉅額交易
2021/04/07	138.3	46.61	13.5	44.97	46.35	124.8	163,315	0.08%	大買/鉅額交易
2021/04/06	63.1	41.40	36	42.27	44.15	27.1	167,064	0.02%
2021/04/01	40	39.28	29.9	39.69	40.15	10.1	166,929	0.01%
2021/03/31	57	37.18	47.3	37.43	37.70	9.7	168,610	0.01%
2021/03/30	38.4	35.11	43	35.17	35.40	-4.6	170,852	0.00%
2021/03/29	16.6	35.16	116	35.21	35.25	-99.4	173,799	-0.06%	大賣/
2021/03/26	13	33.37	133	33.41	34.00	-120	177,613	-0.07%	大賣/鉅額交易
2021/03/25	37.2	32.91	7	32.61	32.50	30.2	180,526	0.02%
2021/03/24	40	33.31	16	33.42	33.80	24	183,190	0.01%
2021/03/23	161.2	34.23	61	33.95	33.50	100.2	183,605	0.05%	大買/
2021/03/22	58.6	35.61	135.1	35.68	35.85	-76.5	183,839	-0.04%	大賣/
2021/03/19	180.1	32.72	165.7	32.72	32.60	14.4	183,461	0.01%	大買/大賣/
2021/03/18	121	31.57	147.1	31.75	31.90	-26.1	179,519	-0.01%	大買/大賣/
2021/03/17	144	30.68	182.1	31.11	31.30	-38.1	178,101	-0.02%	大買/大賣/
2021/03/16	123.1	30.53	49	30.39	30.05	74.1	175,723	0.04%	大買/
2021/03/15	135.1	30.26	207.1	30.52	31.30	-72	173,929	-0.04%	大買/大賣/
2021/03/12	89	29.28	180	29.21	29.15	-91	171,598	-0.05%	大賣/
2021/03/11	154	28.80	147	28.70	28.10	7	167,339	0.00%	大買/大賣/
2021/03/10	51.1	27.90	69.1	28.03	28.00	-18	164,597	-0.01%
2021/03/09	33	27.04	32	27.35	27.60	1	162,088	0.00%
2021/03/08	40.1	26.98	54.1	26.92	26.80	-14	160,756	-0.01%
2021/03/05	22.2	26.40	55	26.36	26.05	-32.8	159,337	-0.02%
2021/03/04	30	26.87	41	27.05	26.60	-11	158,383	-0.01%
2021/03/03	197	27.15	225	26.96	27.60	-28	157,418	-0.02%	大買/大賣/
2021/03/02	149	28.78	176	28.40	27.10	-27	155,628	-0.02%	大買/大賣/
2021/02/26	76	28.04	45	28.27	29.00	31	151,002	0.02%
2021/02/25	179	28.86	200.1	28.65	28.50	-21.1	148,592	-0.01%	大買/大賣/
2021/02/24	118.5	28.49	246	28.99	27.90	-127.5	146,173	-0.09%	大買/大賣/鉅額交易
2021/02/23	370	28.72	269	28.92	28.25	101	142,744	0.07%	大買/大賣/鉅額交易
2021/02/22	41	27.77	235.5	27.86	28.15	-194.5	136,924	-0.14%	大賣/鉅額交易
2021/02/19	122	25.52	193.7	25.23	25.60	-71.7	134,800	-0.05%	大買/大賣/
2021/02/18	376	24.93	288.5	25.30	25.55	87.5	132,533	0.07%	大買/大賣/
2021/02/17	124	22.23	149	22.77	23.65	-25	127,312	-0.02%	大買/大賣/
2021/02/05	85	21.86	54	21.75	21.50	31	124,684	0.02%
2021/02/04	21	21.78	43	21.82	21.95	-22	124,262	-0.02%
2021/02/03	229.3	21.59	127	21.49	21.60	102.3	123,587	0.08%	大買/大賣/鉅額交易
2021/02/02	23	19.83	45.5	20.32	20.95	-22.5	119,774	-0.02%
2021/02/01	53.1	19.12	68	19.12	19.05	-14.9	118,145	-0.01%
2021/01/29	37.8	20.17	8.3	20.05	19.75	29.5	116,569	0.03%
2021/01/28	36.6	21.07	31	20.88	20.70	5.6	115,488	0.00%
2021/01/27	58.2	21.45	42	21.25	20.80	16.2	114,260	0.01%
2021/01/26	84	22.27	160.2	22.82	21.60	-76.2	112,583	-0.07%	大賣/
2021/01/25	436	23.35	165	23.21	23.00	271	110,642	0.24%	大買/大賣/鉅額交易
2021/01/22	70	21.83	103	21.69	22.60	-33	108,188	-0.03%	大賣/
2021/01/21	136.2	21.24	93	21.59	20.85	43.2	105,576	0.04%	大買/
2021/01/20	87.2	20.83	172	20.84	20.20	-84.8	101,734	-0.08%	大賣/
2021/01/19	293.1	24.16	249	22.94	21.85	44.1	97,764	0.05%	大買/大賣/
2021/01/18	5	22.29	11.1	22.89	23.80	-6.1	93,141	-0.01%
2021/01/15	87	23.72	28	23.48	23.35	59	92,675	0.06%
2021/01/14	2	25.65	113	26.26	25.90	-111	92,322	-0.12%	大賣/鉅額交易
2021/01/13	12	25.13	69	24.93	24.00	-57	91,662	-0.06%
2021/01/12	142	25.71	0	0.00	25.70	142	90,925	0.16%	大買/鉅額交易
2021/01/11	8	28.21	113	28.13	28.55	-105	90,036	-0.12%	大賣/鉅額交易
2021/01/08	28	26.38	73	25.86	27.30	-45	89,573	-0.05%
2021/01/07	120.1	26.10	73	26.71	25.95	47.1	88,545	0.05%	大買/
2021/01/06	30	30.38	16	31.16	28.80	14	87,849	0.02%
2021/01/05	22.1	30.95	31	31.12	32.00	-8.9	87,095	-0.01%
2021/01/04	55.1	31.60	24.3	31.52	32.15	30.8	86,404	0.04%
2020/12/31	64.2	27.95	83.2	28.23	29.25	-19	84,864	-0.02%
2020/12/30	94.2	27.05	67	27.00	27.50	27.2	83,413	0.03%
2020/12/29	171.9	27.57	269	27.60	27.90	-97.1	81,779	-0.12%	大買/大賣/
2020/12/28	140	24.79	15.3	24.82	25.40	124.7	76,844	0.16%	大買/鉅額交易
2020/12/25	48	23.00	187.6	23.00	23.10	-139.6	75,571	-0.18%	大賣/鉅額交易
2020/12/24	240	20.26	38.4	20.44	21.00	201.6	72,724	0.28%	大買/鉅額交易
2020/12/23	68.1	18.64	133	19.47	20.40	-64.9	69,285	-0.09%	大賣/
2020/12/22	267.3	19.17	171	19.25	18.55	96.3	65,900	0.15%	大買/大賣/
2020/12/21	147	17.94	83	18.68	18.95	64	61,267	0.10%	大買/
2020/12/18	17.1	16.63	180	16.80	17.25	-163	57,813	-0.28%	大賣/鉅額交易
2020/12/17	15	15.76	15	15.74	15.70	0	54,615	0.00%
2020/12/16	23	15.75	36	15.81	15.85	-13	53,429	-0.02%
2020/12/15	151	15.69	128	15.59	15.55	23	51,443	0.04%	大買/大賣/
2020/12/14	7	14.18	62	14.79	15.05	-55	47,680	-0.12%
2020/12/11	174	13.86	10	14.03	13.70	164	45,914	0.36%	大買/鉅額交易
2020/12/10	28	14.39	71	14.37	14.35	-43	44,395	-0.10%
2020/12/09	82	14.29	36	14.26	14.40	46	43,318	0.11%
2020/12/08	76	13.69	38	13.76	14.05	38	41,790	0.09%
2020/12/07	8	12.86	3	12.90	12.85	5	39,863	0.01%
2020/12/04	8	12.77	12	12.76	12.85	-4	39,614	-0.01%
2020/12/03	16	12.91	11	12.95	12.75	5	39,836	0.01%
2020/12/02	5	12.76	23	12.85	12.90	-18	39,983	-0.04%
2020/12/01	33	12.85	33	12.94	13.05	0	39,773	0.00%
2020/11/30	25	13.46	22	13.55	13.25	3	39,186	0.01%
2020/11/27	16	13.55	6	13.60	13.60	10	38,799	0.03%
2020/11/26	31	13.66	19	13.55	13.55	12	39,024	0.03%
2020/11/25	41	13.48	38	13.50	13.60	3	37,940	0.01%
2020/11/24	21	13.10	1,512	13.20	13.05	-1,491	36,503	-4.08%	大賣/鉅額交易
2020/11/23	33	12.99	69	13.00	13.00	-36	36,077	-0.10%
2020/11/20	12	12.75	15	12.67	12.80	-3	36,061	-0.01%
2020/11/19	1,513	12.77	1	12.70	12.75	1,512	35,891	4.21%	大買/鉅額交易
2020/11/18	12	13.03	16	13.02	13.00	-4	35,285	-0.01%
2020/11/17	2	12.30	48	12.34	12.50	-46	34,088	-0.13%
2020/11/16	21	12.54	1,120.1	12.43	12.50	-1,099.1	33,507	-3.28%	大賣/鉅額交易
2020/11/13	34	12.32	19	12.31	12.50	15	32,987	0.05%
2020/11/12	638	12.57	2	12.88	12.35	636	32,192	1.98%	大買/鉅額交易
2020/11/11	555	13.36	1,501	13.32	13.55	-946	31,069	-3.04%	大買/大賣/鉅額交易
2020/11/10	124	13.64	138	13.86	13.60	-14	29,680	-0.05%	大買/大賣/
2020/11/09	1,614	13.96	1,676.8	13.47	14.10	-62.8	27,977	-0.22%	大買/大賣/
2020/11/06	1,515	12.50	161	12.97	12.90	1,354	26,436	5.12%	大買/大賣/鉅額交易
2020/11/05	18	12.22	46	12.44	12.25	-28	25,773	-0.11%
2020/11/04	5	12.50	11	11.95	12.50	-6	25,082	-0.02%
2020/11/03	7	11.62	7	11.84	11.75	0	24,036	0.00%
2020/11/02	1	11.60	12	11.69	11.60	-11	23,624	-0.05%
2020/10/30	29	11.62	6	11.70	11.50	23	23,097	0.10%
2020/10/29	11	11.15	21	11.32	11.60	-10	22,271	-0.04%
2020/10/28	11	11.59	2	11.48	11.45	9	21,599	0.04%
2020/10/27	39	11.72	2.6	11.84	12.00	36.4	20,898	0.17%
2020/10/26	11	11.86	34	11.93	12.10	-23	19,703	-0.12%
2020/10/23	2	10.90	21	10.77	11.00	-19	17,875	-0.11%
2020/10/21	10	10.50	0	0.00	10.55	10	17,269	0.06%
2020/10/20	0	0.00	24	10.43	10.60	-24	17,162	-0.14%
2020/10/19	1	10.45	0	0.00	10.45	1	16,970	0.01%
2020/10/16	7	10.46	1	10.50	10.40	6	16,824	0.04%
2020/10/15	9	10.41	7	10.46	10.40	2	16,513	0.01%
2020/10/14	24	10.15	0	0.00	10.20	24	16,227	0.15%
2020/10/13	36	10.21	12	10.27	10.25	24	16,135	0.15%
2020/10/08	5	10.09	0	0.00	10.05	5	15,745	0.03%
2020/10/07	0	0.00	8	10.30	10.20	-8	15,616	-0.05%
2020/10/06	6	10.07	0	0.00	10.15	6	15,419	0.04%
2020/10/05	1	9.93	7	10.04	10.15	-6	15,248	-0.04%
2020/09/30	0	0.00	5	9.60	9.70	-5	14,969	-0.03%
2020/09/29	29	9.67	1	9.59	9.61	28	14,902	0.19%
2020/09/28	0	0.00	5	9.54	9.45	-5	14,780	-0.03%
2020/09/25	0	0.00	7	9.51	9.75	-7	14,620	-0.05%
2020/09/24	2	9.16	0	0.00	9.01	2	14,303	0.01%
2020/09/23	9	9.85	0	0.00	9.44	9	14,123	0.06%
2020/09/22	51	9.97	17	9.95	9.97	34	13,868	0.25%
2020/09/18	2	9.93	25	9.89	9.88	-23	13,530	-0.17%
2020/09/16	13	9.81	30	9.93	9.81	-17	13,283	-0.13%
2020/09/15	1	10.10	0	0.00	10.20	1	12,987	0.01%
2020/09/14	3	10.12	6	10.08	10.10	-3	12,854	-0.02%
2020/09/11	62	10.64	3	10.45	10.20	59	12,460	0.47%
2020/09/10	56	10.96	306	11.10	10.95	-250	11,789	-2.12%	大賣/鉅額交易
2020/09/09	11	10.87	1	11.25	11.30	10	11,470	0.09%
2020/09/08	420	11.45	3.1	11.25	11.25	416.9	11,174	3.73%	大買/鉅額交易
2020/09/07	36	11.69	54	12.00	11.95	-18	10,524	-0.17%
2020/09/04	3	10.87	15	10.98	11.50	-12	9,850	-0.12%
2020/09/03	12	11.01	6.6	11.09	11.05	5.4	9,363	0.06%
2020/09/02	15	10.81	10	10.60	11.00	5	8,900	0.06%
2020/09/01	22.4	10.68	44	10.37	10.60	-21.6	8,377	-0.26%
2020/08/31	1	9.70	5	10.06	10.10	-4	7,563	-0.05%
2020/08/28	6	9.38	0	0.00	9.21	6	7,152	0.08%
2020/08/27	50	9.50	10	9.38	9.36	40	6,942	0.58%
2020/08/26	24	9.53	21	9.55	9.61	3	6,374	0.05%
2020/08/25	0	0.00	17	8.57	8.74	-17	5,435	-0.31%
2020/08/24	5	7.77	0	0.00	7.95	5	5,058	0.10%
2020/08/21	2	7.92	0	0.00	7.84	2	4,964	0.04%
2020/08/20	18	7.96	0	0.00	7.67	18	4,796	0.38%
2020/08/19	2	8.39	0	0.00	8.24	2	4,517	0.04%
2020/08/18	19	8.50	0	0.00	8.43	19	4,353	0.44%
2020/08/17	7	8.67	7	8.56	8.62	0	4,208	0.00%
2020/08/14	6	8.56	11	8.53	8.59	-5	3,969	-0.13%
2020/08/13	0	0.00	13	7.99	7.89	-13	3,491	-0.37%
2020/08/12	5	7.52	0	0.00	7.69	5	3,270	0.15%
2020/08/11	5	7.58	6	7.81	7.81	-1	2,909	-0.03%
2020/08/10	10	6.79	0	0.00	7.10	10	2,437	0.41%
2020/08/05	3	6.26	0.3	6.22	6.25	2.7	2,134	0.13%
2020/07/09	1	6.62	0	0.00	6.57	1	3,114	0.03%
2020/06/05	0	0.00	10	6.83	6.85	-10	3,400	-0.29%
2020/05/28	0	0.00	10	6.62	6.53	-10	3,287	-0.30%
2020/05/22	5	6.81	0	0.00	6.68	5	3,282	0.15%
2020/05/21	0	0.00	3	6.82	6.83	-3	3,236	-0.09%
2020/05/19	0	0.00	5	6.46	6.45	-5	3,125	-0.16%
2020/05/13	0	0.00	1	6.36	6.59	-1	3,177	-0.03%
2020/05/12	5	6.30	0	0.00	6.31	5	3,173	0.16%
2020/05/07	10	6.39	0	0.00	6.38	10	3,107	0.32%
2020/05/06	5	6.36	0	0.00	6.36	5	3,106	0.16%
2020/05/04	0	0.00	10	6.64	6.57	-10	3,036	-0.33%
2020/04/30	10	6.75	11	6.75	6.77	-1	2,983	-0.03%
2020/04/29	16	6.73	0	0.00	6.79	16	2,847	0.56%
2020/04/28	0	0.00	2	5.94	6.25	-2	2,604	-0.08%
2020/04/27	2	5.60	1	5.66	5.69	1	2,507	0.04%
2020/04/15	0	0.00	1	5.50	5.47	-1	2,279	-0.04%
2020/04/13	1	5.37	0	0.00	5.36	1	2,122	0.05%
2020/04/09	2	5.41	0	0.00	5.45	2	2,081	0.10%
2020/04/08	10	5.23	0	0.00	5.24	10	2,024	0.49%
2020/04/01	1	5.07	0	0.00	5.06	1	1,977	0.05%
2020/03/30	0	0.00	6	5.07	5.09	-6	1,948	-0.31%
2020/03/25	6	5.17	60	5.16	5.15	-54	1,919	-2.81%
2020/03/20	20	5.07	0	0.00	5.02	20	1,848	1.08%
2020/03/19	40	4.92	0	0.00	4.73	40	1,814	2.20%
2020/03/03	0	0.00	2	6.81	6.78	-2	1,473	-0.14%
2020/02/24	0	0.00	0.3	6.90	6.94	-0.3	1,416	-0.02%
2020/02/07	1	6.59	0	0.00	6.58	1	1,400	0.07%
2020/02/03	1	6.45	0	0.00	6.46	1	1,344	0.07%
2020/01/15	5	7.23	0	0.00	7.25	5	1,203	0.42%
2020/01/03	1	7.31	0	0.00	7.32	1	1,281	0.08%
2019/12/19	10	7.33	0	0.00	7.31	10	1,311	0.76%
2019/11/18	2	7.00	0	0.00	7.07	2	1,194	0.17%
2019/11/13	0	0.00	6	7.45	7.45	-6	1,120	-0.54%
2019/11/12	10	7.48	4	7.48	7.48	6	1,160	0.52%
2019/11/06	0	0.00	6	7.57	7.57	-6	1,231	-0.49%
2019/11/05	0	0.00	4.7	7.56	7.58	-4.7	1,237	-0.38%
2019/10/29	0	0.00	1	7.64	7.64	-1	1,325	-0.08%
2019/10/17	0	0.00	0.7	7.60	7.63	-0.7	1,805	-0.04%
2019/10/08	2	7.57	0	0.00	7.55	2	2,078	0.10%
2019/10/03	0	0.00	0.1	7.63	7.65	-0.1	2,144	0.00%
2019/10/01	0.1	7.80	0	0.00	7.82	0.1	2,235	0.00%
2019/09/26	0	0.00	1	7.88	7.88	-1	2,330	-0.04%
2019/09/20	0	0.00	1.3	7.92	7.90	-1.3	2,370	-0.05%
2019/09/17	2	7.90	0	0.00	7.88	2	2,358	0.08%
2019/09/12	0	0.00	2	8.01	8.02	-2	2,368	-0.08%
2019/09/05	11	8.03	0	0.00	8.04	11	2,440	0.45%
2019/09/04	0	0.00	2	8.00	8.05	-2	2,436	-0.08%
2019/08/30	0	0.00	1	7.94	7.96	-1	2,441	-0.04%
2019/08/23	0	0.00	24	7.99	7.98	-24	2,454	-0.98%
2019/08/22	0	0.00	0.4	7.93	7.99	-0.4	2,451	-0.02%
2019/08/21	1	7.93	0	0.00	8.00	1	2,453	0.04%
2019/08/20	2	7.99	0.1	7.97	7.97	1.9	2,434	0.08%
2019/08/19	2	8.05	0	0.00	8.04	2	2,408	0.08%
2019/08/14	0	0.00	1	8.20	8.05	-1	2,376	-0.04%
2019/08/05	3	8.35	0	0.00	8.35	3	2,419	0.12%
2019/08/02	1	8.50	0	0.00	8.48	1	2,406	0.04%
2019/08/01	1	8.60	0	0.00	8.69	1	2,391	0.04%
2019/07/26	0	0.00	10	8.93	8.94	-10	2,375	-0.42%
2019/07/24	4	8.85	0	0.00	8.90	4	2,326	0.17%
2019/07/22	9	9.12	15	9.09	9.16	-6	2,207	-0.27%
2019/07/19	0	0.00	10	9.08	9.09	-10	2,070	-0.48%
2019/07/18	10	9.00	2	9.03	9.01	8	1,940	0.41%
2019/07/17	5	8.82	0	0.00	9.00	5	1,826	0.27%
2019/07/16	0	0.00	10	8.90	8.89	-10	1,783	-0.56%
2019/07/05	40	8.59	0	0.00	8.51	40	1,706	2.34%
2019/07/04	0	0.00	30	8.42	8.54	-30	1,629	-1.84%
2019/06/06	1	7.98	0	0.00	7.97	1	1,620	0.06%
2019/06/05	1	8.00	0	0.00	8.00	1	1,617	0.06%
2019/05/24	0	0.00	3	8.05	8.04	-3	1,814	-0.17%
2019/05/21	5	8.03	0	0.00	8.20	5	1,900	0.26%
2019/05/20	5	7.97	2	7.99	7.97	3	1,872	0.16%
2019/05/15	5	8.35	0	0.00	8.30	5	1,768	0.28%
2019/05/09	5	8.64	0	0.00	8.52	5	1,761	0.28%
2019/05/03	0	0.00	10	8.95	8.90	-10	1,735	-0.58%
2019/05/02	1	8.87	0	0.00	8.87	1	1,722	0.06%
2019/04/24	0	0.00	0.5	8.76	8.81	-0.5	1,721	-0.03%
2019/04/23	0	0.00	2	8.90	8.90	-2	1,724	-0.12%
2019/04/18	0	0.00	4	8.87	8.81	-4	1,685	-0.24%
2019/04/16	2	8.82	0	0.00	8.82	2	1,650	0.12%
2019/04/15	2	8.83	0	0.00	8.83	2	1,638	0.12%
2019/04/01	10	8.67	0	0.00	8.60	10	1,651	0.61%
2019/03/18	1	8.77	0	0.00	8.82	1	1,990	0.05%
2019/03/08	0	0.00	0.1	8.91	8.96	-0.1	2,188	-0.01%
2019/03/04	0	0.00	15	9.24	9.24	-15	2,398	-0.63%
2019/02/27	10	9.20	0	0.00	9.23	10	2,427	0.41%
2019/02/25	0	0.00	3	9.03	9.12	-3	2,357	-0.13%
2019/01/22	0	0.00	0.5	8.84	8.89	-0.5	2,563	-0.02%
2019/01/04	0	0.00	20	8.57	8.60	-20	3,150	-0.63%
2018/12/18	3	9.30	0	0.00	9.21	3	3,158	0.09%
2018/12/17	0	0.00	1	9.41	9.41	-1	3,083	-0.03%
2018/11/29	10	9.00	0	0.00	8.94	10	2,650	0.38%
2018/11/21	0	0.00	2.8	8.48	8.56	-2.8	2,397	-0.12%
2018/11/16	0	0.00	10	8.33	8.40	-10	2,412	-0.41%
2018/11/15	10	8.25	0	0.00	8.27	10	2,407	0.42%
2018/11/14	3	8.23	0	0.00	8.30	3	2,425	0.12%
2018/10/25	0	0.00	15	8.36	8.38	-15	2,524	-0.59%
2018/10/18	15	8.24	0	0.00	8.37	15	2,252	0.67%
2018/10/17	0	0.00	2	7.60	7.61	-2	2,183	-0.09%
2018/10/15	3	7.54	0	0.00	7.56	3	2,216	0.14%
2018/10/12	1	7.33	1	7.43	7.43	0	2,212	0.00%
2018/10/11	2	7.56	17	7.84	7.58	-15	2,146	-0.70%
2018/10/03	0	0.00	0.3	8.55	8.59	-0.3	2,073	-0.01%
2018/09/27	10	8.83	5.7	8.79	8.82	4.3	2,140	0.20%
2018/09/11	1	8.51	0	0.00	8.68	1	2,507	0.04%
2018/09/10	1	8.45	0	0.00	8.45	1	2,504	0.04%
2018/08/31	1	8.80	1	8.87	8.84	0	2,925	0.00%
2018/08/24	10	8.90	10	8.88	8.85	0	3,323	0.00%
2018/08/17	1	8.44	0	0.00	8.36	1	3,600	0.03%
2018/08/10	2	9.10	2	9.10	9.08	0	3,700	0.00%
2018/08/03	1	9.15	0	0.00	9.20	1	4,146	0.02%
2018/08/02	1	9.20	0	0.00	9.13	1	4,165	0.02%
2018/07/24	3	9.28	2	9.34	9.38	1	4,492	0.02%
2018/07/06	2	8.69	0	0.00	8.73	2	4,603	0.04%
2018/07/05	1	8.79	0	0.00	8.79	1	4,609	0.02%
2018/06/28	0	0.00	7	8.82	8.80	-7	4,563	-0.15%
2018/06/21	2	9.62	0	0.00	9.55	2	4,389	0.05%
2018/06/15	0	0.00	1	9.86	9.76	-1	4,407	-0.02%
2018/06/14	2	9.92	5	9.89	9.89	-3	4,375	-0.07%
2018/06/13	35	9.89	0	0.00	9.79	35	4,379	0.80%
2018/06/12	10	9.81	0	0.00	9.88	10	4,309	0.23%
2018/06/07	10	9.61	0	0.00	9.66	10	4,138	0.24%
2018/06/05	5	9.40	0	0.00	9.42	5	4,160	0.12%
2018/06/01	10	9.52	0	0.00	9.49	10	4,042	0.25%
2018/05/31	0	0.00	1	9.50	9.49	-1	4,053	-0.02%
2018/05/29	32	9.65	0	0.00	9.48	32	4,162	0.77%
2018/05/28	0	0.00	12	9.63	9.75	-12	4,399	-0.27%
2018/05/24	5	9.37	0	0.00	9.37	5	4,540	0.11%
2018/05/21	0	0.00	2	9.25	9.19	-2	4,567	-0.04%
2018/05/18	0	0.00	10	9.19	9.17	-10	4,578	-0.22%
2018/05/17	5	9.35	0	0.00	9.29	5	4,805	0.10%
2018/05/16	10	9.48	0	0.00	9.50	10	4,906	0.20%
2018/05/15	1	9.62	0	0.00	9.62	1	4,955	0.02%
2018/05/14	5	9.54	0	0.00	9.61	5	5,161	0.10%
2018/05/10	5	10.45	0	0.00	10.35	5	4,924	0.10%
2018/05/09	1	10.40	5.6	10.39	10.35	-4.6	4,947	-0.09%
2018/05/08	0	0.00	2	10.40	10.40	-2	4,930	-0.04%
2018/05/07	1	10.60	6	10.59	10.40	-5	4,948	-0.10%
2018/05/04	0	0.00	1	10.40	10.35	-1	4,866	-0.02%
2018/05/03	2	10.38	2	10.43	10.40	0	4,871	0.00%
2018/05/02	2	10.38	1	10.40	10.30	1	4,933	0.02%
2018/04/30	1	10.35	1	10.40	10.30	0	5,019	0.00%
2018/04/27	6	10.08	0	0.00	10.05	6	4,992	0.12%
2018/04/26	1	10.10	0	0.00	10.05	1	5,030	0.02%
2018/04/20	2	10.45	0	0.00	10.35	2	5,191	0.04%
2018/04/16	0	0.00	5	10.60	10.55	-5	5,457	-0.09%
2018/04/13	0	0.00	1	10.45	10.60	-1	5,521	-0.02%
2018/04/11	5	10.40	0	0.00	10.35	5	5,847	0.09%
2018/04/09	2	10.30	0	0.00	10.35	2	6,390	0.03%
2018/03/26	0	0.00	5.3	10.39	10.35	-5.3	7,685	-0.07%
2018/03/23	1	10.45	0	0.00	10.40	1	7,683	0.01%
2018/03/22	10	10.79	0	0.00	10.70	10	7,646	0.13%
2018/03/21	3	10.80	0	0.00	10.80	3	7,638	0.04%
2018/03/20	1	10.95	1	10.90	10.90	0	7,639	0.00%
2018/03/19	2	11.05	16	11.09	10.95	-14	7,698	-0.18%
2018/03/16	2	10.85	0	0.00	10.80	2	7,677	0.03%
2018/03/15	15	10.92	1	10.90	10.85	14	7,682	0.18%
2018/03/13	0	0.00	5	11.15	11.05	-5	7,792	-0.06%
2018/03/12	0	0.00	23	11.03	11.20	-23	7,844	-0.29%
2018/03/09	0	0.00	5	10.98	10.90	-5	7,874	-0.06%
2018/03/08	0	0.00	10	10.75	10.65	-10	7,904	-0.13%
2018/03/07	4	10.70	0	0.00	10.60	4	8,167	0.05%
2018/03/06	6	10.70	2	11.00	10.70	4	8,362	0.05%
2018/03/02	26	11.12	0	0.00	11.05	26	8,747	0.30%
2018/03/01	1	10.45	10	10.80	11.30	-9	8,897	-0.10%
2018/02/27	2	10.55	2	10.40	10.40	0	8,617	0.00%
2018/02/26	40	10.23	0	0.00	10.15	40	8,471	0.47%
2018/02/21	0	0.00	2	10.05	10.15	-2	8,486	-0.02%
2018/02/12	5	9.80	0	0.00	9.82	5	8,456	0.06%
2018/02/09	30	9.52	30	9.75	9.80	0	8,411	0.00%
2018/02/08	1	10.20	0	0.00	10.20	1	8,147	0.01%
2018/02/07	0	0.00	3	10.80	10.55	-3	8,001	-0.04%
2018/02/06	8	11.10	0	0.00	10.60	8	7,923	0.10%
2018/01/23	0	0.00	5	11.60	11.60	-5	8,132	-0.06%
2018/01/19	1	11.80	0	0.00	11.80	1	8,295	0.01%
2018/01/18	0	0.00	1	11.85	11.90	-1	8,265	-0.01%
2018/01/17	6	11.85	0.2	11.85	11.90	5.8	8,348	0.07%
2018/01/16	8	11.95	0	0.00	11.95	8	8,434	0.09%
2018/01/09	0	0.00	1	12.35	12.20	-1	8,468	-0.01%
2018/01/08	2	12.30	1	12.30	12.35	1	8,440	0.01%
2018/01/03	2	12.40	3	12.30	12.15	-1	8,162	-0.01%
2018/01/02	8	12.07	16	12.28	12.40	-8	8,047	-0.10%