陽明 (2609)-統一-基隆券商分點個股進出

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
50.4
漲跌
▼0.9
漲幅
-1.75%
成交量
56,648張
產業
上市航運類股
3449人加入追蹤

立即追蹤
本地時間:14:30

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

陽明 (2609)籌碼相關－統一-基隆券商分點個股進出

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

統一-基隆券商分點個股進出
統一-基隆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
2024/05/03	42	50.87	25	50.62	50.40	17	36,422	0.05%
2024/05/02	40	51.47	18	51.47	51.30	22	35,869	0.06%
2024/04/30	35	51.99	33.1	52.24	52.20	2	34,907	0.01%
2024/04/29	49	54.27	28.4	53.92	52.90	20.6	34,260	0.06%
2024/04/26	2	49.05	68.2	50.24	51.80	-66.2	31,859	-0.21%
2024/04/25	0	0.00	1	46.80	47.10	-1	28,881	0.00%
2024/04/24	4	46.66	10	46.61	46.70	-6	29,490	-0.02%
2024/04/23	2	45.85	7	45.81	45.85	-5	30,084	-0.02%
2024/04/22	4	46.50	14	46.05	45.60	-10	31,047	-0.03%
2024/04/19	3	45.27	22	45.05	45.15	-19	31,099	-0.06%
2024/04/18	1	43.70	4	43.70	43.80	-3	31,794	-0.01%
2024/04/17	11	44.10	0	0.00	43.95	11	32,544	0.03%
2024/04/16	19	44.45	14	43.77	43.80	5	35,643	0.01%
2024/04/15	5	45.20	2	45.40	45.20	3	38,172	0.01%
2024/04/12	0	0.00	2	45.30	45.20	-2	39,648	-0.01%
2024/04/11	0	0.00	21	45.15	45.00	-21	42,860	-0.05%
2024/04/10	6	44.56	5	44.56	44.40	1	47,471	0.00%
2024/04/09	10	45.05	18	45.37	44.95	-8	49,252	-0.02%
2024/04/08	2	43.70	15.2	44.60	45.10	-13.2	51,653	-0.03%
2024/04/03	14	43.85	0	0.00	43.80	14	51,965	0.03%
2024/04/02	13	44.10	10	44.45	44.45	3	52,810	0.01%
2024/04/01	9	44.44	2	44.70	44.30	7	54,419	0.01%
2024/03/29	3	44.40	0.5	44.45	44.40	2.5	57,040	0.00%
2024/03/28	2	44.25	1	44.20	44.10	1	61,145	0.00%
2024/03/27	3	44.20	3	44.25	44.15	0	66,969	0.00%
2024/03/26	25	44.76	13	44.45	44.15	12	72,282	0.02%
2024/03/25	7	45.40	23	45.65	45.60	-16	74,413	-0.02%
2024/03/22	26	45.33	11	45.15	45.15	15	78,776	0.02%
2024/03/21	11	45.64	28.2	46.12	45.45	-17.2	82,392	-0.02%
2024/03/20	22	45.25	19	45.33	44.95	3	82,759	0.00%
2024/03/19	2	45.63	7	45.36	45.30	-5	82,606	-0.01%
2024/03/18	23.1	45.14	72	45.25	45.15	-48.9	82,626	-0.06%
2024/03/15	21.2	46.25	25	46.19	46.50	-3.9	82,622	0.00%
2024/03/14	16.1	47.87	4	48.05	47.75	12.1	81,884	0.01%
2024/03/13	16.3	48.97	7	49.37	48.70	9.3	81,628	0.01%
2024/03/12	8	49.01	18	49.00	48.95	-10	81,399	-0.01%
2024/03/11	5	48.50	6	48.48	48.60	-1	81,293	0.00%
2024/03/08	14	47.95	7	48.10	47.55	7	81,533	0.01%
2024/03/07	3.2	48.18	1	48.45	48.00	2.2	81,653	0.00%
2024/03/06	30	48.39	12	48.03	48.00	18	81,835	0.02%
2024/03/05	7	48.92	3	48.85	48.60	4	81,797	0.00%
2024/03/04	22	48.32	16	48.88	48.90	6	81,501	0.01%
2024/03/01	18	48.84	15	49.11	49.15	3	81,079	0.00%
2024/02/29	5	49.70	11	49.68	49.85	-6	80,766	-0.01%
2024/02/27	8	48.76	5	49.05	48.55	3	80,194	0.00%
2024/02/26	2.1	48.87	0	0.00	48.70	2.1	79,816	0.00%
2024/02/23	12	49.23	20	49.11	49.10	-8	79,548	-0.01%
2024/02/22	11	49.75	26	49.70	49.95	-15	79,046	-0.02%
2024/02/21	99	49.08	20	49.09	48.35	79	77,991	0.10%
2024/02/20	29	48.12	12	48.08	48.15	17	76,991	0.02%
2024/02/19	8.8	46.85	2	46.90	46.90	6.8	76,623	0.01%
2024/02/16	4	47.26	6	47.06	46.90	-2	76,622	0.00%
2024/02/15	6.2	45.95	3	46.55	46.65	3.2	76,927	0.00%
2024/02/05	2.1	47.47	6	47.58	47.30	-3.9	76,416	-0.01%
2024/02/02	13	48.00	5	48.08	47.75	8	76,221	0.01%
2024/02/01	3	48.82	20	49.05	49.15	-17	75,807	-0.02%
2024/01/31	5	48.28	1	47.85	47.85	4	75,447	0.01%
2024/01/30	16	48.59	5	48.41	48.50	11	75,144	0.01%
2024/01/29	2.1	48.88	1	48.80	48.80	1.1	75,025	0.00%
2024/01/26	9	49.07	12	49.34	48.90	-3	74,848	0.00%
2024/01/25	11.4	49.38	6	49.38	49.25	5.4	74,575	0.01%
2024/01/24	9	50.09	31	50.05	49.80	-22	74,259	-0.03%
2024/01/23	44	50.15	16	49.59	49.45	28	73,968	0.04%
2024/01/22	20	49.26	10	49.70	49.80	10	73,435	0.01%
2024/01/19	19	50.61	4	50.80	50.90	15	72,698	0.02%
2024/01/18	7	50.66	11	51.00	51.30	-4	72,119	-0.01%
2024/01/17	17.3	49.99	9	49.77	49.75	8.3	71,254	0.01%
2024/01/16	21.2	51.34	13	51.60	51.10	8.2	70,167	0.01%
2024/01/15	21	52.84	25.2	52.68	52.20	-4.2	69,052	-0.01%
2024/01/12	21	51.39	37	51.21	51.80	-16	68,101	-0.02%
2024/01/11	10	49.38	15	49.46	49.30	-5	66,573	-0.01%
2024/01/10	115	48.79	86	49.05	48.80	29	65,947	0.04%	大買/
2024/01/09	54.7	51.93	22	52.04	51.70	32.7	62,747	0.05%
2024/01/08	31	57.17	33	57.37	56.50	-2	59,929	0.00%
2024/01/05	40	57.78	46	57.95	58.00	-6	58,241	-0.01%
2024/01/04	48	57.24	66.2	57.16	57.30	-18.2	54,924	-0.03%
2024/01/03	12	53.86	39.2	54.39	54.00	-27.2	50,539	-0.05%
2024/01/02	39	53.44	27	54.04	53.00	12	48,572	0.02%
2023/12/29	21	51.54	4	51.65	51.30	17	46,003	0.04%
2023/12/28	9	52.00	20	52.18	51.90	-11	45,551	-0.02%
2023/12/27	21	53.37	35.4	53.46	52.60	-14.4	44,588	-0.03%
2023/12/26	39	52.57	40.6	52.72	52.00	-1.6	43,061	0.00%
2023/12/25	96.5	53.03	47	53.27	51.80	49.5	40,417	0.12%
2023/12/22	59.5	57.07	64	56.92	57.50	-4.5	36,363	-0.01%
2023/12/21	40	52.49	235.9	53.57	55.40	-195.9	30,431	-0.64%	大賣/鉅額交易
2023/12/20	49.1	49.51	69.1	49.91	50.40	-20	25,050	-0.08%
2023/12/19	62	49.29	91.2	49.77	49.30	-29.2	22,532	-0.13%
2023/12/18	79	46.68	190.1	47.86	47.85	-111.1	18,279	-0.61%	大賣/鉅額交易
2023/12/15	14	44.12	15	44.10	44.25	-1	14,910	-0.01%
2023/12/14	9.1	42.76	15	42.85	42.75	-5.9	14,410	-0.04%
2023/12/13	7.1	43.52	3	43.45	43.20	4.1	14,666	0.03%
2023/12/12	16	44.55	15	44.99	44.00	1	16,436	0.01%
2023/12/11	10	44.07	2	44.70	44.00	8	16,360	0.05%
2023/12/08	5.1	43.69	2	43.95	44.00	3.1	16,264	0.02%
2023/12/07	20	44.19	1	44.05	43.70	19	16,227	0.12%
2023/12/06	23	44.27	14	44.73	44.65	9	16,207	0.06%
2023/12/05	30.2	44.78	27	44.77	44.85	3.2	16,069	0.02%
2023/12/04	25	44.87	22.1	44.91	45.15	2.9	15,536	0.02%
2023/12/01	8	43.13	43	43.03	43.30	-35	14,717	-0.24%
2023/11/30	11	42.23	1	42.20	42.00	10	14,382	0.07%
2023/11/29	1	42.20	4	42.48	42.55	-3	14,303	-0.02%
2023/11/28	2	42.55	22	42.60	42.65	-20	14,280	-0.14%
2023/11/27	1	41.90	0	0.00	42.00	1	14,187	0.01%
2023/11/24	5	41.50	1	41.65	41.75	4	14,230	0.03%
2023/11/22	6.1	41.81	0	0.00	41.55	6.1	14,285	0.04%
2023/11/21	1	41.90	0	0.00	41.90	1	14,315	0.01%
2023/11/20	0	0.00	27	41.84	42.00	-27	14,564	-0.19%
2023/11/17	9	41.92	0	0.00	41.80	9	14,695	0.06%
2023/11/16	0	0.00	1	42.15	42.15	-1	14,689	-0.01%
2023/11/15	5	41.65	1	41.55	42.10	4	14,752	0.03%
2023/11/14	22	42.30	18	42.59	41.50	4	15,292	0.03%
2023/11/13	1	41.95	10	41.49	41.45	-9	15,000	-0.06%
2023/11/10	2	41.38	0	0.00	41.30	2	15,307	0.01%
2023/11/09	3	41.98	4	41.85	41.85	-1	15,399	-0.01%
2023/11/08	21	42.04	0	0.00	41.90	21	15,698	0.13%
2023/11/07	2	42.20	0	0.00	42.25	2	15,767	0.01%
2023/11/06	1	42.45	1.5	42.38	42.30	-0.5	15,975	0.00%
2023/11/03	1	43.25	2	43.15	43.25	-1	15,983	-0.01%
2023/11/02	1	42.30	2	42.60	42.65	-1	16,076	-0.01%
2023/11/01	20	42.10	23	42.09	42.10	-3	16,408	-0.02%
2023/10/31	0.2	42.65	11	42.31	42.10	-10.8	16,745	-0.06%
2023/10/30	3	43.07	3	42.82	43.25	0	16,865	0.00%
2023/10/26	0	0.00	1.7	42.36	42.45	-1.7	17,389	-0.01%
2023/10/25	0	0.00	4	42.20	42.30	-4	17,925	-0.02%
2023/10/24	1	42.15	1	42.05	42.20	0	18,272	0.00%
2023/10/23	0	0.00	11	42.05	41.95	-11	18,667	-0.06%
2023/10/20	0	0.00	5	42.32	42.35	-5	18,868	-0.03%
2023/10/19	21	42.80	20	42.70	42.70	1	19,136	0.01%
2023/10/18	3	42.25	23	42.11	42.30	-20	19,637	-0.10%
2023/10/17	0	0.00	2	42.50	42.25	-2	20,006	-0.01%
2023/10/16	2	42.08	0	0.00	42.40	2	20,676	0.01%
2023/10/13	0	0.00	1	42.75	42.55	-1	21,410	0.00%
2023/10/12	0	0.00	3	42.75	43.10	-3	21,726	-0.01%
2023/10/11	48.1	43.61	8	42.89	42.55	40.1	22,300	0.18%
2023/10/06	3	45.30	5	45.14	45.00	-2	23,265	-0.01%
2023/10/05	4	45.20	14	45.34	44.90	-10	24,382	-0.04%
2023/10/04	0	0.00	2	44.40	44.55	-2	24,984	-0.01%
2023/10/03	0	0.00	8	44.28	44.10	-8	25,836	-0.03%
2023/10/02	11.3	44.53	3	44.62	44.45	8.3	26,366	0.03%
2023/09/28	6	45.60	5	45.52	45.45	1	27,236	0.00%
2023/09/27	12	46.09	10	46.08	45.90	2	30,489	0.01%
2023/09/26	0	0.00	1	46.00	45.95	-1	33,006	0.00%
2023/09/25	1	45.75	2	45.65	45.95	-1	37,459	0.00%
2023/09/22	0	0.00	8	45.74	45.80	-8	39,241	-0.02%
2023/09/21	1	45.65	22	45.61	45.60	-21	39,654	-0.05%
2023/09/20	6	46.58	4	46.64	46.30	2	39,877	0.01%
2023/09/19	33	45.25	36	45.69	45.85	-3	39,695	-0.01%
2023/09/18	6	45.39	3	45.55	45.50	3	39,773	0.01%
2023/09/15	45	45.93	81	46.17	46.45	-36	39,977	-0.09%
2023/09/14	12	44.15	19.6	44.45	44.60	-7.6	38,125	-0.02%
2023/09/13	6	43.13	5	43.14	43.30	1	38,034	0.00%
2023/09/12	5	42.87	0	0.00	43.10	5	38,359	0.01%
2023/09/11	1	42.95	14	42.77	42.50	-13	38,623	-0.03%
2023/09/08	1	42.85	3	42.80	42.65	-2	38,922	-0.01%
2023/09/06	5	42.80	3	42.80	42.60	2	39,193	0.01%
2023/09/05	8	43.29	11	43.08	43.30	-3	39,357	-0.01%
2023/09/04	5	42.83	8	42.69	42.90	-3	39,782	-0.01%
2023/09/01	7	42.23	3	42.18	42.10	4	39,716	0.01%
2023/08/31	7	42.52	9	42.54	42.25	-2	39,828	-0.01%
2023/08/30	6.1	42.39	1.9	42.46	42.25	4.2	39,936	0.01%
2023/08/29	2	42.40	3	42.38	42.50	-1	40,016	0.00%
2023/08/28	1	41.90	1	42.00	42.00	0	40,157	0.00%
2023/08/25	0	0.00	12	42.19	42.05	-12	40,320	-0.03%
2023/08/24	7	42.17	3	42.58	41.95	4	40,373	0.01%
2023/08/23	6	43.46	5	43.60	42.95	1	40,250	0.00%
2023/08/22	5	43.27	4	43.18	43.30	1	40,211	0.00%
2023/08/21	15	43.42	11	43.10	43.10	4	40,225	0.01%
2023/08/18	34	44.44	41.5	44.33	43.90	-7.5	40,110	-0.02%
2023/08/17	15	41.96	19	42.40	42.55	-4	39,468	-0.01%
2023/08/16	10.4	42.13	6	42.31	42.05	4.4	39,345	0.01%
2023/08/15	6	43.64	15	43.58	43.60	-9	39,023	-0.02%
2023/08/14	43	44.12	13	44.48	44.05	30	38,934	0.08%
2023/08/11	4	45.19	14	45.29	45.30	-10	38,727	-0.03%
2023/08/10	35.2	45.30	6	45.44	45.50	29.2	38,714	0.08%
2023/08/09	1	46.40	11	46.32	46.00	-10	38,759	-0.03%
2023/08/08	5	46.60	10	46.46	46.40	-5	38,698	-0.01%
2023/08/07	76.3	45.90	43	46.11	46.40	33.3	38,780	0.09%
2023/08/04	6	46.99	11	46.93	47.15	-5	38,682	-0.01%
2023/08/02	11	46.63	5	46.73	46.45	6	38,518	0.02%
2023/08/01	7	46.89	6	46.84	46.80	1	38,578	0.00%
2023/07/31	16.2	46.90	6	47.56	46.50	10.2	38,652	0.03%
2023/07/28	29	47.63	29	47.71	47.75	0	38,349	0.00%
2023/07/27	14	47.41	8	47.06	46.90	6	38,170	0.02%
2023/07/26	13	46.43	52	46.82	46.90	-39	38,213	-0.10%
2023/07/25	9	45.76	6	45.81	45.60	3	38,023	0.01%
2023/07/24	52.1	45.91	5.1	46.40	45.75	47	38,172	0.12%
2023/07/21	29	47.53	7	47.44	47.35	22	38,225	0.06%
2023/07/20	6	47.73	53	47.62	48.40	-47	37,923	-0.12%
2023/07/19	19	46.93	14.1	47.17	46.80	4.9	37,424	0.01%
2023/07/18	9.9	46.37	28.2	46.35	46.30	-18.3	37,107	-0.05%
2023/07/17	15	45.13	3	45.10	45.05	12	36,551	0.03%
2023/07/14	19	44.93	10	45.08	44.60	9	36,353	0.02%
2023/07/13	55.2	45.23	16	44.83	44.00	39.2	36,109	0.11%
2023/07/12	59.2	46.84	24	46.63	46.25	35.2	35,144	0.10%
2023/07/11	11.1	48.97	4	48.98	48.40	7.1	34,359	0.02%
2023/07/10	76.2	49.02	36	49.14	48.85	40.2	33,858	0.12%
2023/07/07	33	50.69	29	51.08	50.60	4	33,170	0.01%
2023/07/06	89	51.18	19	51.31	51.00	70	32,733	0.21%
2023/07/05	56.3	52.43	88	52.42	51.70	-31.7	32,089	-0.10%
2023/07/04	38	54.08	19.2	54.19	54.20	18.8	29,285	0.06%
2023/07/03	59.6	68.14	133.2	68.01	69.30	-73.6	26,890	-0.27%	大賣/
2023/06/30	47	62.57	39	62.33	63.00	8	22,631	0.04%
2023/06/29	24	60.06	181	60.00	60.10	-157	20,969	-0.75%	大賣/鉅額交易
2023/06/28	25	61.01	25	60.50	60.70	0	20,607	0.00%
2023/06/27	2.1	61.59	17	61.19	61.10	-14.9	20,361	-0.07%
2023/06/26	28	61.56	1	62.00	61.10	27	20,295	0.13%
2023/06/21	42.8	61.90	12	61.48	61.50	30.8	20,189	0.15%
2023/06/20	3	63.27	0	0.00	63.20	3	19,866	0.02%
2023/06/19	27	63.71	9	63.79	63.50	18	19,802	0.09%
2023/06/16	21.1	64.61	57.8	64.55	64.80	-36.7	19,725	-0.19%
2023/06/15	9	64.02	3	63.90	64.10	6	19,599	0.03%
2023/06/14	14	64.01	39	63.89	64.30	-25	19,652	-0.13%
2023/06/13	5	63.00	1	62.80	63.20	4	20,100	0.02%
2023/06/12	6	62.20	4	62.80	63.00	2	21,149	0.01%
2023/06/09	0	0.00	14	62.96	62.90	-14	22,330	-0.06%
2023/06/08	6	62.72	11	62.69	62.60	-5	23,461	-0.02%
2023/06/07	10	61.68	8	61.68	61.70	2	26,858	0.01%
2023/06/06	2	61.55	11	61.46	61.70	-9	27,226	-0.03%
2023/06/05	8	61.06	0	0.00	60.90	8	27,587	0.03%
2023/06/02	13	61.52	13	61.75	61.50	0	27,811	0.00%
2023/06/01	24	60.43	24	60.88	61.40	0	28,459	0.00%
2023/05/31	9.9	61.35	0	0.00	60.80	9.9	29,434	0.03%
2023/05/30	3.3	61.63	1	61.80	61.30	2.3	29,898	0.01%
2023/05/29	8	62.06	6	62.02	62.00	2	30,085	0.01%
2023/05/26	16.2	61.41	15	61.35	61.30	1.2	30,598	0.00%
2023/05/25	2	61.45	1	61.30	61.10	1	31,159	0.00%
2023/05/24	2	61.75	8	62.00	61.90	-6	31,696	-0.02%
2023/05/23	14	61.80	0	0.00	61.70	14	32,291	0.04%
2023/05/22	5	62.04	3	62.00	62.10	2	32,291	0.01%
2023/05/19	0	0.00	5	61.34	61.30	-5	32,218	-0.02%
2023/05/18	11	61.37	27	61.43	61.30	-16	32,251	-0.05%
2023/05/17	1	61.20	1	61.50	61.20	0	32,327	0.00%
2023/05/16	6	61.23	3	60.97	60.90	3	32,444	0.01%
2023/05/15	4	60.60	5	60.76	61.20	-1	32,668	0.00%
2023/05/12	3.1	60.50	0	0.00	60.20	3.1	32,769	0.01%
2023/05/11	15	60.87	11	60.14	60.10	4	32,791	0.01%
2023/05/10	1	61.00	7	61.13	61.60	-6	32,647	-0.02%
2023/05/09	14	60.74	1	60.30	60.30	13	32,509	0.04%
2023/05/08	2.1	60.80	0	0.00	60.50	2.1	32,727	0.01%
2023/05/05	36.9	61.08	11	61.20	61.20	25.9	33,125	0.08%
2023/05/04	6.1	60.72	1	60.50	60.80	5.1	33,362	0.02%
2023/05/03	25	61.02	0	0.00	60.70	25	33,379	0.07%
2023/05/02	23	61.68	1	61.90	61.90	22	33,340	0.07%
2023/04/28	5.2	62.90	8	62.96	63.10	-2.8	33,450	-0.01%
2023/04/27	19	61.68	1	61.70	61.70	18	33,449	0.05%
2023/04/26	35	62.60	16	63.06	62.40	19	33,449	0.06%
2023/04/25	30.5	63.89	8	64.33	63.70	22.5	33,282	0.07%
2023/04/24	9	64.82	0	0.00	64.70	9	33,348	0.03%
2023/04/21	10	66.00	0	0.00	64.90	10	33,497	0.03%
2023/04/20	10.1	67.00	11	66.41	66.40	-1	33,407	0.00%
2023/04/19	3	66.03	1	65.70	66.00	2	33,575	0.01%
2023/04/18	18	67.34	2	67.00	66.40	16	33,590	0.05%
2023/04/17	15	67.57	22.2	67.76	67.70	-7.2	33,504	-0.02%
2023/04/14	11	66.68	12	66.91	66.80	-1	33,500	0.00%
2023/04/13	15	66.29	21	66.32	66.30	-6	33,627	-0.02%
2023/04/12	21	66.35	31	66.21	66.40	-10	33,872	-0.03%
2023/04/11	8	65.81	7	65.73	65.60	1	33,885	0.00%
2023/04/10	2	66.30	8.1	65.91	65.70	-6.1	34,120	-0.02%
2023/04/07	19	64.76	32	65.35	65.60	-13	34,136	-0.04%
2023/04/06	8	64.43	24	64.85	64.00	-16	34,381	-0.05%
2023/03/31	8	63.98	15	64.25	64.30	-7	34,969	-0.02%
2023/03/30	20.1	63.60	0	0.00	63.30	20.1	37,128	0.05%
2023/03/29	6	63.75	7	64.17	63.50	-1	38,375	0.00%
2023/03/28	4	64.35	9	64.16	64.00	-5	39,630	-0.01%
2023/03/27	8.1	64.19	11	63.95	64.20	-3	41,065	-0.01%
2023/03/24	11.1	64.11	21	64.08	64.20	-10	43,592	-0.02%
2023/03/23	31.1	64.39	40	64.29	64.10	-8.9	43,772	-0.02%
2023/03/22	2	65.50	7	65.46	65.30	-5	43,827	-0.01%
2023/03/21	3.1	65.28	2	65.70	65.10	1.1	44,274	0.00%
2023/03/20	5.1	66.00	4	65.93	65.80	1.1	44,251	0.00%
2023/03/17	10	65.11	9	65.37	65.40	1	44,367	0.00%
2023/03/16	58	65.70	50	65.45	64.70	8	44,186	0.02%
2023/03/15	39	67.67	11	67.32	66.50	28	43,768	0.06%
2023/03/14	16.2	67.65	22	67.80	67.50	-5.8	43,133	-0.01%
2023/03/13	36.5	69.18	39	69.12	69.10	-2.5	42,354	-0.01%
2023/03/10	69.6	68.88	96.1	68.25	68.70	-26.5	41,250	-0.06%
2023/03/09	25	66.85	16	66.93	67.00	9	38,207	0.02%
2023/03/08	35	66.32	14	66.31	66.30	21	38,303	0.05%
2023/03/07	12	67.25	2	67.10	67.40	10	38,327	0.03%
2023/03/06	48	67.50	27	67.90	67.50	21	38,351	0.05%
2023/03/03	50.2	66.23	24.5	66.90	67.10	25.7	38,223	0.07%
2023/03/02	11	65.27	46	65.42	65.60	-35	37,646	-0.09%
2023/03/01	32	63.34	33	64.00	63.80	-1	37,249	0.00%
2023/02/24	16	64.48	27	64.70	64.60	-11	37,154	-0.03%
2023/02/23	4	64.00	20.5	64.25	64.30	-16.5	36,786	-0.04%
2023/02/22	6.1	63.08	8.5	63.05	62.60	-2.4	36,541	-0.01%
2023/02/21	20	61.47	55	61.63	62.80	-35	36,156	-0.10%
2023/02/20	1	60.30	2	60.60	60.50	-1	36,047	0.00%
2023/02/17	14	59.83	1	59.80	59.80	13	36,564	0.04%
2023/02/16	3	60.20	0	0.00	60.30	3	37,101	0.01%
2023/02/15	16	60.18	0	0.00	60.00	16	38,017	0.04%
2023/02/14	4	60.10	32	59.91	60.70	-28	38,376	-0.07%
2023/02/13	36.1	58.91	3	58.90	59.00	33.1	38,820	0.09%
2023/02/10	6.1	60.78	0	0.00	60.60	6.1	39,575	0.02%
2023/02/09	0	0.00	3	61.77	61.70	-3	39,863	-0.01%
2023/02/08	3	61.93	1	62.20	61.80	2	40,532	0.00%
2023/02/07	5	61.82	0	0.00	61.70	5	40,938	0.01%
2023/02/06	31	61.98	0	0.00	61.70	31	41,610	0.07%
2023/02/03	4	64.50	7	64.06	63.60	-3	41,807	-0.01%
2023/02/02	13	63.02	50	63.16	63.50	-37	41,682	-0.09%
2023/02/01	12	62.68	15	62.55	62.40	-3	41,946	-0.01%
2023/01/31	12	61.98	25	62.36	62.50	-13	42,304	-0.03%
2023/01/30	27.1	61.57	5	61.36	61.30	22.1	42,519	0.05%
2023/01/17	13	61.78	35	61.94	62.00	-22	42,507	-0.05%
2023/01/16	26.4	60.99	10	61.03	61.10	16.4	42,923	0.04%
2023/01/13	9	62.18	6	61.92	61.90	3	42,948	0.01%
2023/01/12	30	62.51	3	62.20	62.00	27	43,652	0.06%
2023/01/11	42	63.47	74	63.68	63.20	-32	43,990	-0.07%
2023/01/10	45	63.15	13	63.52	62.90	32	44,451	0.07%
2023/01/09	47	63.06	10	63.36	63.30	37	45,826	0.08%
2023/01/06	1	63.80	2	63.60	63.60	-1	46,392	0.00%
2023/01/05	2	64.15	1	63.70	63.70	1	46,811	0.00%
2023/01/04	10	63.98	2	64.30	63.50	8	47,306	0.02%
2023/01/03	2	64.65	4	65.08	64.60	-2	47,512	0.00%
2022/12/30	17.1	65.85	14	65.68	65.50	3.1	47,447	0.01%
2022/12/29	5	64.26	7	64.09	64.80	-2	47,766	0.00%
2022/12/28	11	64.15	1	64.60	63.90	10	48,395	0.02%
2022/12/27	6	65.47	3	65.37	65.10	3	48,879	0.01%
2022/12/26	24	65.74	4	66.10	65.00	20	49,611	0.04%
2022/12/23	35	66.93	3	66.93	67.30	32	49,849	0.06%
2022/12/22	75	67.49	99	67.82	68.00	-24	49,962	-0.05%
2022/12/21	22	65.70	35	65.89	65.70	-13	48,536	-0.03%
2022/12/20	8.1	65.01	26	65.54	63.90	-18	48,045	-0.04%
2022/12/19	51.3	65.56	25	65.74	64.30	26.3	48,056	0.05%
2022/12/16	42	65.16	113	65.19	65.30	-71	47,130	-0.15%	大賣/
2022/12/15	7	62.63	22	62.88	62.80	-15	45,315	-0.03%
2022/12/14	18	62.08	1	61.90	62.00	17	46,068	0.04%
2022/12/13	6	63.12	24	63.50	63.20	-18	46,340	-0.04%
2022/12/12	8	61.93	0	0.00	61.80	8	46,966	0.02%
2022/12/09	1	61.80	25	62.34	62.80	-24	47,494	-0.05%
2022/12/08	4	60.75	1	60.90	61.00	3	47,928	0.01%
2022/12/07	7	61.29	1	60.90	60.90	6	48,316	0.01%
2022/12/06	85.4	62.22	7	62.10	61.70	78.4	48,303	0.16%
2022/12/05	38.5	64.17	23	64.65	63.80	15.5	48,689	0.03%
2022/12/02	8	64.94	5	64.84	64.80	3	49,137	0.01%
2022/12/01	21	66.30	24	67.23	65.40	-3	49,641	-0.01%
2022/11/30	10	65.48	11	65.98	66.10	-1	49,206	0.00%
2022/11/29	17	64.05	24	65.04	65.10	-7	49,503	-0.01%
2022/11/28	17	64.22	11	64.32	63.50	6	50,617	0.01%
2022/11/25	42.1	65.43	42	65.15	64.90	0.1	50,539	0.00%
2022/11/24	28	63.32	44	63.80	64.60	-16	50,633	-0.03%
2022/11/23	2	62.50	5	62.30	62.50	-3	50,427	-0.01%
2022/11/22	9	61.91	7	61.87	61.70	2	50,768	0.00%
2022/11/21	30.4	62.08	4	62.28	61.40	26.4	50,760	0.05%
2022/11/18	17	63.59	2	64.65	63.00	15	50,662	0.03%
2022/11/17	6	64.63	2	64.60	64.80	4	50,562	0.01%
2022/11/16	68.3	65.31	0	0.00	64.60	68.3	50,600	0.13%
2022/11/15	18	65.82	51.9	65.30	65.30	-33.8	50,611	-0.07%
2022/11/14	4	65.90	16	66.11	66.20	-12	50,242	-0.02%
2022/11/11	15	65.64	3	66.07	65.20	12	49,814	0.02%
2022/11/10	7	64.26	4	64.55	64.30	3	49,247	0.01%
2022/11/09	19	63.91	16	64.03	64.50	3	49,377	0.01%
2022/11/08	69	63.43	43	63.66	63.40	26	49,893	0.05%
2022/11/07	9.2	62.53	75	62.51	62.30	-65.9	49,150	-0.13%
2022/11/04	7.1	60.62	37	59.67	61.20	-29.9	48,969	-0.06%
2022/11/03	5	58.76	6	59.13	60.20	-1	48,969	0.00%
2022/11/02	6	60.62	5	60.78	59.80	1	49,333	0.00%
2022/11/01	12	59.58	11	59.28	59.10	1	49,288	0.00%
2022/10/31	11	60.66	11	60.15	60.20	0	49,669	0.00%
2022/10/28	39	61.29	22	62.35	60.60	17	49,591	0.03%
2022/10/27	6	61.78	13	62.81	63.20	-7	49,294	-0.01%
2022/10/26	19	61.53	30	60.82	61.90	-11	49,355	-0.02%
2022/10/25	2	61.85	5	61.90	61.50	-3	49,192	-0.01%
2022/10/24	29	63.06	23	63.63	62.10	6	49,952	0.01%
2022/10/21	4	61.80	11	61.18	61.00	-7	49,859	-0.01%
2022/10/20	12	59.99	9	61.11	61.80	3	49,937	0.01%
2022/10/19	28	62.95	34.5	63.29	63.00	-6.5	49,334	-0.01%
2022/10/18	4.2	61.55	13	61.82	61.90	-8.8	49,242	-0.02%
2022/10/17	111.5	58.77	112	58.57	60.00	-0.5	49,301	0.00%	大買/大賣/
2022/10/14	7	61.79	11	63.09	62.80	-4	48,372	-0.01%
2022/10/13	11	60.84	8	61.49	59.30	3	48,140	0.01%
2022/10/12	24.1	62.48	3	61.57	61.60	21.1	48,515	0.04%
2022/10/11	3	63.97	12	64.11	63.70	-9	48,132	-0.02%
2022/10/07	0	0.00	6	65.37	65.10	-6	48,274	-0.01%
2022/10/06	7.1	63.58	3	64.53	65.00	4.1	48,762	0.01%
2022/10/05	5	64.94	26	65.10	64.70	-21	48,742	-0.04%
2022/10/04	15.1	64.22	6	63.85	63.80	9.1	48,954	0.02%
2022/10/03	7	62.64	16.1	63.65	63.50	-9.1	48,972	-0.02%
2022/09/30	9	59.76	9	59.72	61.50	0	49,276	0.00%
2022/09/29	23	61.29	7	60.73	59.90	16	49,257	0.03%
2022/09/28	20.1	60.96	11	61.33	60.30	9.1	49,185	0.02%
2022/09/27	5	63.32	5	62.88	63.80	0	49,868	0.00%
2022/09/26	29	63.19	27	63.42	61.60	2	50,080	0.00%
2022/09/23	6	67.32	11	68.12	67.40	-5	50,087	-0.01%
2022/09/22	16.1	67.20	5	66.86	66.50	11.1	50,980	0.02%
2022/09/21	17.1	68.92	30	68.74	68.90	-12.9	52,291	-0.02%
2022/09/20	12	69.61	8	69.14	68.50	4	53,657	0.01%
2022/09/19	96.5	68.89	66	69.14	68.00	30.5	54,545	0.06%
2022/09/16	20	71.65	10	71.85	73.50	10	55,737	0.02%
2022/09/15	17	73.09	21	73.40	72.60	-4	57,078	-0.01%
2022/09/14	2	70.70	2	70.15	71.80	0	58,063	0.00%
2022/09/13	4	71.70	3	71.80	71.10	1	58,936	0.00%
2022/09/12	10	69.55	43	69.34	71.00	-33	60,447	-0.05%
2022/09/08	75	68.11	60	67.79	67.80	15	60,618	0.02%
2022/09/07	10	69.19	6	69.65	69.60	4	60,925	0.01%
2022/09/06	28	71.45	24.1	71.31	70.60	4	60,618	0.01%
2022/09/05	3	71.23	11	70.54	70.80	-8	60,842	-0.01%
2022/09/02	45.5	73.80	5	72.54	71.10	40.5	60,915	0.07%
2022/09/01	10.1	77.47	4	78.05	76.80	6.1	59,901	0.01%
2022/08/31	17	77.75	11	78.22	78.90	6	60,664	0.01%
2022/08/30	5.1	78.77	16	78.92	78.90	-10.9	61,022	-0.02%
2022/08/29	31.3	78.93	2	78.75	79.60	29.3	60,912	0.05%
2022/08/26	12	83.77	32	83.93	83.40	-20	60,860	-0.03%
2022/08/25	52	83.48	13	83.41	83.40	39	60,824	0.06%
2022/08/24	24	82.97	31	82.47	82.10	-7	61,032	-0.01%
2022/08/23	56	83.36	5	83.16	83.00	51	61,445	0.08%
2022/08/22	47.5	83.84	51	84.15	83.60	-3.5	61,908	-0.01%
2022/08/19	33	86.60	26	86.52	86.40	7	62,006	0.01%
2022/08/18	1	86.40	11	86.51	86.50	-10	62,392	-0.02%
2022/08/17	10	86.97	6	86.98	86.40	4	62,883	0.01%
2022/08/16	15.7	86.54	1	86.50	86.00	14.7	63,549	0.02%
2022/08/15	78.2	88.12	137.1	88.39	87.50	-58.9	65,024	-0.09%	大賣/
2022/08/12	25	90.97	13	91.43	91.10	12	64,330	0.02%
2022/08/11	5	92.34	17	91.41	91.00	-12	64,799	-0.02%
2022/08/10	24	91.88	33	92.72	91.10	-9	64,739	-0.01%
2022/08/09	25	92.66	6	91.98	93.30	19	64,922	0.03%
2022/08/08	17	90.09	24	90.47	91.10	-7	65,189	-0.01%
2022/08/05	2	89.60	26	89.53	90.50	-24	64,822	-0.04%
2022/08/04	14	86.81	4	86.48	87.50	10	64,639	0.02%
2022/08/03	8	87.48	36	87.21	87.00	-28	64,774	-0.04%
2022/08/02	6	87.37	2	87.70	87.50	4	65,237	0.01%
2022/08/01	9	89.77	11	89.47	90.00	-2	65,706	0.00%
2022/07/29	41	89.82	18.2	89.57	89.60	22.8	66,156	0.03%
2022/07/28	7	86.49	1	88.60	86.50	6	66,003	0.01%
2022/07/27	8	87.20	11.2	87.61	88.20	-3.2	66,676	0.00%
2022/07/26	5.2	86.57	12	85.90	86.70	-6.8	66,726	-0.01%
2022/07/25	5	87.38	2	87.15	86.90	3	67,735	0.00%
2022/07/22	16.2	89.40	23	89.15	89.50	-6.8	67,498	-0.01%
2022/07/21	5	88.02	17.2	88.39	88.30	-12.2	67,386	-0.02%
2022/07/20	9.2	87.07	12	87.48	86.60	-2.8	67,091	0.00%
2022/07/19	12.1	87.84	18	86.98	87.80	-5.9	67,290	-0.01%
2022/07/18	22	86.25	26.3	86.59	85.60	-4.3	67,138	-0.01%
2022/07/15	26	86.33	14	85.91	86.00	12	67,442	0.02%
2022/07/14	18	87.09	18.1	86.24	87.50	-0.1	67,226	0.00%
2022/07/13	17	85.02	12.5	85.23	83.90	4.5	66,766	0.01%
2022/07/12	15.1	83.35	23	82.59	82.10	-7.9	66,490	-0.01%
2022/07/11	4	87.35	20	87.45	88.20	-16	65,798	-0.02%
2022/07/08	22	86.44	36	86.60	86.50	-14	65,521	-0.02%
2022/07/07	22	81.68	10	82.04	83.20	12	64,780	0.02%
2022/07/06	17	81.80	3	81.13	80.30	14	64,637	0.02%
2022/07/05	73.2	80.88	138	81.87	82.10	-64.8	64,396	-0.10%	大賣/
2022/07/04	77	76.67	63	77.94	78.20	14	63,460	0.02%
2022/07/01	13	80.17	12	81.35	77.80	1	63,137	0.00%
2022/06/30	44	82.61	39	83.26	82.30	5	62,173	0.01%
2022/06/29	77	86.82	64	87.91	85.50	13	61,324	0.02%
2022/06/28	191	88.97	216	89.35	91.70	-25	59,592	-0.04%	大買/大賣/
2022/06/27	28	85.66	20	85.91	86.10	8	57,684	0.01%
2022/06/24	38	99.15	34.4	98.58	98.30	3.6	56,688	0.01%
2022/06/23	38.7	98.68	77	98.88	96.20	-38.3	55,115	-0.07%
2022/06/22	48	103.47	23	103.91	101.00	25	54,660	0.05%
2022/06/21	55.9	111.69	105	109.54	109.50	-49.1	53,484	-0.09%	大賣/
2022/06/20	40.7	115.00	38	112.71	111.50	2.7	52,638	0.01%
2022/06/17	6	116.92	6	117.50	119.50	0	51,241	0.00%
2022/06/16	23.7	119.31	15	118.97	117.00	8.7	51,178	0.02%
2022/06/15	10	122.85	1	122.00	122.00	9	51,700	0.02%
2022/06/14	30	120.67	24	121.40	123.50	6	54,011	0.01%
2022/06/13	15.2	121.61	19	122.08	120.50	-3.8	58,139	-0.01%
2022/06/10	12	125.25	10	125.60	126.00	2	62,125	0.00%
2022/06/09	18.2	126.76	10	126.90	126.50	8.2	64,603	0.01%
2022/06/08	7.5	129.47	10.2	129.51	130.00	-2.7	64,840	0.00%
2022/06/07	3	127.00	6	127.50	127.00	-3	65,936	0.00%
2022/06/06	5	127.10	4	127.25	126.50	1	68,012	0.00%
2022/06/02	1	126.00	5	126.50	126.50	-4	70,608	-0.01%
2022/06/01	16	125.09	20	126.20	126.00	-4	74,008	-0.01%
2022/05/31	9	124.83	3	124.33	124.50	6	78,382	0.01%
2022/05/30	55	127.03	4	127.00	127.00	51	79,315	0.06%
2022/05/27	4	127.13	4.5	127.48	128.00	-0.5	79,731	0.00%
2022/05/26	15	127.57	9	126.44	125.50	6	80,643	0.01%
2022/05/25	57	126.54	14	126.18	127.00	43	81,062	0.05%
2022/05/24	6	127.17	21.4	126.57	125.00	-15.4	81,523	-0.02%
2022/05/23	11	122.45	22	125.86	127.00	-11	81,311	-0.01%
2022/05/20	11	117.55	16	117.22	117.50	-5	80,820	-0.01%
2022/05/19	28.1	114.33	7	114.71	115.00	21.1	81,893	0.03%
2022/05/18	14	118.25	11	117.91	117.50	3	82,686	0.00%
2022/05/17	32.1	117.31	42	116.67	116.50	-10	82,835	-0.01%
2022/05/16	39.1	119.42	32	119.70	119.00	7.1	82,318	0.01%
2022/05/13	4	123.63	11	123.59	123.50	-7	81,633	-0.01%
2022/05/12	5	122.60	6	122.25	121.00	-1	82,357	0.00%
2022/05/11	11	124.91	2	124.00	124.00	9	82,420	0.01%
2022/05/10	8	124.63	10	126.10	127.50	-2	82,463	0.00%
2022/05/09	52	127.88	54	126.78	126.00	-2	82,564	0.00%
2022/05/06	0	0.00	12	128.79	130.50	-12	83,956	-0.01%
2022/05/05	10	130.55	48	130.86	130.00	-38	84,000	-0.05%
2022/05/04	10	130.10	25	130.20	130.00	-15	83,662	-0.02%
2022/05/03	3	126.00	4	125.63	126.50	-1	83,182	0.00%
2022/04/29	12	124.63	45	125.39	126.00	-33	83,396	-0.04%
2022/04/28	12	121.50	8	121.06	120.50	4	83,043	0.00%
2022/04/27	23	118.74	8	118.75	121.00	15	83,084	0.02%
2022/04/26	55	121.46	33	121.53	121.00	22	83,162	0.03%
2022/04/25	57	122.47	46	121.96	121.50	11	83,168	0.01%
2022/04/22	23	125.74	27	126.54	126.50	-4	82,614	0.00%
2022/04/21	9	125.83	37	125.59	125.00	-28	82,619	-0.03%
2022/04/20	4	123.75	3	124.67	123.50	1	82,611	0.00%
2022/04/19	6	123.25	16	123.31	123.00	-10	82,899	-0.01%
2022/04/18	15.1	121.47	2	121.00	121.00	13.1	83,044	0.02%
2022/04/15	67	123.50	10	123.25	124.00	57	83,260	0.07%
2022/04/14	19.4	124.35	5	124.30	122.00	14.4	83,333	0.02%
2022/04/13	9	122.78	11	123.64	124.50	-2	83,224	0.00%
2022/04/12	88	120.16	6	121.08	120.00	82	83,001	0.10%
2022/04/11	6	122.83	3	121.67	121.50	3	82,677	0.00%
2022/04/08	22	122.84	10	122.95	124.00	12	83,699	0.01%
2022/04/07	15.1	120.63	7	120.79	119.00	8.1	84,236	0.01%
2022/04/06	38.1	123.82	13.5	123.98	123.50	24.6	83,973	0.03%
2022/04/01	14	125.89	7	125.93	126.50	7	84,317	0.01%
2022/03/31	9.1	123.89	11.2	124.41	124.50	-2.2	83,818	0.00%
2022/03/30	9.1	124.06	6.2	124.60	124.00	2.9	83,671	0.00%
2022/03/29	13	124.46	5	124.40	123.50	8	83,578	0.01%
2022/03/28	49	121.71	182	118.86	122.50	-133	83,389	-0.16%	大賣/鉅額交易
2022/03/25	54	123.41	77.4	123.27	122.00	-23.4	83,417	-0.03%
2022/03/24	46	129.34	14	128.82	128.00	32	82,453	0.04%
2022/03/23	18	130.39	20.6	131.07	130.50	-2.6	82,569	0.00%
2022/03/22	11	130.50	3	130.33	129.50	8	82,630	0.01%
2022/03/21	23	130.26	42	130.82	131.50	-19	83,027	-0.02%
2022/03/18	103.1	129.81	13	129.81	130.00	90.1	83,743	0.11%	大買/
2022/03/17	53.3	130.80	39	131.06	133.00	14.3	83,304	0.02%
2022/03/16	218	128.00	195	128.20	127.00	23	81,632	0.03%	大買/大賣/
2022/03/15	95.2	132.34	65	132.45	130.00	30.2	77,870	0.04%
2022/03/14	169	130.52	130.3	129.99	132.50	38.7	75,063	0.05%	大買/大賣/
2022/03/11	9	125.33	5	125.70	125.50	4	74,144	0.01%
2022/03/10	68	125.84	63	128.58	124.00	5	74,720	0.01%
2022/03/09	20	121.95	70	124.80	125.50	-50	74,426	-0.07%
2022/03/08	38.4	121.26	13	118.46	118.00	25.4	75,309	0.03%
2022/03/07	349	134.06	351	131.61	125.50	-2	73,027	0.00%	大買/大賣/
2022/03/04	40	131.24	73.4	132.17	133.00	-33.4	70,755	-0.05%
2022/03/03	11	123.77	15.2	123.81	125.00	-4.2	67,329	-0.01%
2022/03/02	8	120.75	10	120.55	120.50	-2	67,365	0.00%
2022/03/01	30	120.10	34.1	119.06	120.50	-4.1	67,492	-0.01%
2022/02/25	25	116.26	8	115.88	115.50	17	66,518	0.03%
2022/02/24	121	114.71	47	112.62	112.50	74	66,509	0.11%	大買/
2022/02/23	95	116.13	72	115.83	116.00	23	66,667	0.03%
2022/02/22	80	113.67	81	113.00	113.50	-1	66,784	0.00%
2022/02/21	27	118.87	36	119.63	119.50	-9	66,056	-0.01%
2022/02/18	19	117.63	22	115.75	116.50	-3	65,633	0.00%
2022/02/17	8	113.25	11.1	112.37	112.00	-3.1	65,389	0.00%
2022/02/16	5	113.10	4.5	112.94	112.50	0.5	65,849	0.00%
2022/02/15	15	111.57	4	111.13	111.00	11	67,216	0.02%
2022/02/14	5	111.90	6	113.50	110.50	-1	69,698	0.00%
2022/02/11	26	113.58	4	112.38	112.00	22	70,922	0.03%
2022/02/10	8.5	112.59	12	113.33	114.00	-3.5	73,391	0.00%
2022/02/09	43	112.09	59	114.64	112.00	-16	75,972	-0.02%
2022/02/08	83	111.40	26.1	112.17	112.50	56.9	76,404	0.07%
2022/02/07	12	103.67	12	103.50	108.00	0	75,977	0.00%
2022/01/26	55	99.24	24	98.82	98.60	31	77,797	0.04%
2022/01/25	15.5	97.20	146	96.42	95.10	-130.5	78,903	-0.17%	大賣/鉅額交易
2022/01/24	145	96.99	13	98.70	99.90	132	79,863	0.17%	大買/鉅額交易
2022/01/21	23.5	100.34	15	100.61	99.00	8.5	81,531	0.01%
2022/01/20	7	104.07	6	104.50	104.00	1	81,873	0.00%
2022/01/19	5.1	104.00	4	103.88	104.00	1.1	82,182	0.00%
2022/01/18	2	107.50	2	106.50	106.50	0	82,578	0.00%
2022/01/17	4	105.38	0	0.00	105.50	4	84,025	0.00%
2022/01/14	15	104.73	5	105.10	107.50	10	85,320	0.01%
2022/01/13	30.5	107.82	6	107.92	105.00	24.5	85,258	0.03%
2022/01/12	4	109.25	2	111.00	108.00	2	85,586	0.00%
2022/01/11	3	111.33	2	112.50	112.00	1	86,061	0.00%
2022/01/10	15	110.73	34	110.68	111.50	-19	88,288	-0.02%
2022/01/07	7.2	114.13	110	112.62	113.50	-102.9	88,943	-0.12%	大賣/鉅額交易
2022/01/06	1	114.00	4	114.63	114.50	-3	90,871	0.00%
2022/01/05	5	115.50	7	115.07	115.00	-2	92,607	0.00%
2022/01/04	14	115.11	5	114.60	115.50	9	94,435	0.01%
2022/01/03	174	114.57	65	115.04	114.50	109	95,492	0.11%	大買/鉅額交易
2021/12/30	77	121.34	155	120.84	121.00	-78	96,085	-0.08%	大賣/
2021/12/29	1	126.00	2	125.50	124.50	-1	96,956	0.00%
2021/12/28	6	125.67	24	125.75	125.00	-18	99,686	-0.02%
2021/12/27	3	122.50	4	123.88	122.50	-1	102,126	0.00%
2021/12/24	1	122.50	1	124.00	122.50	0	104,474	0.00%
2021/12/23	5	123.40	2	124.25	122.50	3	104,848	0.00%
2021/12/22	2	124.50	3	125.00	124.00	-1	105,445	0.00%
2021/12/21	3	122.33	8	124.50	125.50	-5	106,154	0.00%
2021/12/20	11	123.18	53	124.00	122.00	-42	106,601	-0.04%
2021/12/17	3	124.00	7	124.29	123.50	-4	107,404	0.00%
2021/12/16	9	122.78	7	123.14	122.00	2	107,424	0.00%
2021/12/15	52	121.93	8	121.75	122.50	44	107,772	0.04%
2021/12/14	64	120.88	53	122.53	120.00	11	108,598	0.01%
2021/12/13	4	128.13	15	127.87	127.50	-11	107,638	-0.01%
2021/12/10	27	124.19	21	126.48	124.00	6	107,904	0.01%
2021/12/09	7	128.50	53	127.51	128.50	-46	108,286	-0.04%
2021/12/08	75.1	129.53	12	129.58	127.00	63.1	108,570	0.06%
2021/12/07	33	126.61	36.6	127.46	126.50	-3.6	108,326	0.00%
2021/12/06	24	125.65	8.1	125.44	125.50	15.9	107,348	0.01%
2021/12/03	19	122.84	26	122.71	121.00	-7	107,425	-0.01%
2021/12/02	25.5	120.64	58	121.09	122.00	-32.6	108,920	-0.03%
2021/12/01	4	115.50	7	114.36	115.00	-3	108,146	0.00%
2021/11/30	22	113.95	17	114.24	115.50	5	109,446	0.00%
2021/11/29	14	110.64	17	110.79	110.00	-3	110,108	0.00%
2021/11/26	20	110.83	5	111.30	108.50	15	111,251	0.01%
2021/11/25	7	114.07	11	114.50	114.50	-4	111,468	0.00%
2021/11/24	9	111.17	12	110.83	111.00	-3	111,235	0.00%
2021/11/23	5	111.40	10	112.50	111.00	-5	112,812	0.00%
2021/11/22	7	110.14	36	110.19	110.50	-29	114,198	-0.03%
2021/11/19	4	108.38	206	108.00	107.50	-202	114,975	-0.18%	大賣/鉅額交易
2021/11/18	13	109.08	15	109.80	109.50	-2	117,677	0.00%
2021/11/17	11	107.59	24	108.06	107.50	-13	121,270	-0.01%
2021/11/16	205	108.49	21	107.90	110.00	184	123,103	0.15%	大買/鉅額交易
2021/11/15	21	107.57	20	107.73	105.00	1	127,419	0.00%
2021/11/12	143	108.09	120	108.01	106.50	23	131,716	0.02%	大買/大賣/
2021/11/11	30	111.57	10	111.00	106.00	20	132,977	0.02%
2021/11/10	20	117.05	14	117.46	115.00	6	135,003	0.00%
2021/11/09	23	117.57	19	117.61	116.00	4	140,209	0.00%
2021/11/08	105	116.71	126	111.04	118.00	-21	142,061	-0.01%	大買/大賣/
2021/11/05	20	106.90	31	107.40	107.50	-11	139,337	-0.01%
2021/11/04	170	106.25	68	111.87	106.00	102	138,354	0.07%	大買/鉅額交易
2021/11/03	76	109.13	215	105.86	108.50	-139	136,510	-0.10%	大賣/鉅額交易
2021/11/02	48	101.15	8	100.85	101.50	40	134,128	0.03%
2021/11/01	11	98.56	42.3	99.78	98.00	-31.3	132,545	-0.02%
2021/10/29	49	93.65	59	94.44	96.50	-10	131,175	-0.01%
2021/10/28	24	91.41	15	92.09	90.60	9	129,241	0.01%
2021/10/27	26	89.62	39	89.34	89.30	-13	128,450	-0.01%
2021/10/26	128	89.93	81	90.14	90.40	47	128,539	0.04%	大買/
2021/10/25	74	86.84	68	89.19	89.50	6	128,190	0.00%
2021/10/22	50	85.91	124	85.67	85.10	-74	134,285	-0.06%	大賣/
2021/10/21	2	90.35	12	90.33	89.30	-10	138,034	-0.01%
2021/10/20	13	90.05	13	89.90	88.30	0	141,419	0.00%
2021/10/19	23	89.97	9	89.40	88.00	14	147,572	0.01%
2021/10/18	83	86.85	88	86.65	89.00	-5	153,817	0.00%
2021/10/15	38	92.90	18	92.37	92.30	20	158,915	0.01%
2021/10/14	172	90.81	176.2	92.19	92.40	-4.2	165,462	0.00%	大買/大賣/
2021/10/13	114.3	89.16	71.3	90.96	88.50	43	169,792	0.03%	大買/
2021/10/12	71.5	88.42	102	90.22	87.40	-30.6	178,274	-0.02%	大賣/
2021/10/08	6	96.42	55	96.08	96.80	-49	182,954	-0.03%
2021/10/07	56	99.44	32.2	98.72	98.50	23.8	193,894	0.01%
2021/10/06	26.3	95.72	62	94.56	92.50	-35.7	200,591	-0.02%
2021/10/05	60.2	94.05	50	94.48	98.20	10.2	207,184	0.00%
2021/10/04	96.2	100.63	241	102.27	97.20	-144.9	213,430	-0.07%	大賣/鉅額交易
2021/10/01	53.2	112.41	129	109.91	108.00	-75.9	221,206	-0.03%	大賣/
2021/09/30	106	118.68	53	117.10	119.50	53	228,637	0.02%	大買/
2021/09/29	8	117.00	8	117.56	116.50	0	234,860	0.00%
2021/09/28	33.2	120.11	32	120.03	119.00	1.2	235,128	0.00%
2021/09/27	30	125.90	29	127.07	124.50	1	235,404	0.00%
2021/09/24	9	125.83	30.2	125.96	126.50	-21.2	235,906	-0.01%
2021/09/23	24	122.19	26	122.25	121.50	-2	235,844	0.00%
2021/09/22	29	119.66	17	119.88	119.50	12	236,684	0.01%
2021/09/17	7	121.71	27.2	122.04	123.00	-20.2	237,068	-0.01%
2021/09/16	30	119.80	28	119.09	118.00	2	236,470	0.00%
2021/09/15	111	118.59	65	116.18	121.50	46	236,838	0.02%	大買/
2021/09/14	22	121.61	233	123.52	117.50	-211	237,316	-0.09%	大賣/鉅額交易
2021/09/13	30	126.52	85	125.98	124.50	-55	237,488	-0.02%
2021/09/10	62	122.11	8.3	125.50	125.50	53.7	246,873	0.02%
2021/09/09	18	120.36	33.1	120.97	121.50	-15.1	257,351	-0.01%
2021/09/08	23.1	119.68	23	121.37	122.00	0.1	263,381	0.00%
2021/09/07	138	119.40	84.2	119.85	120.50	53.8	272,442	0.02%	大買/
2021/09/06	152	115.24	213	115.54	113.00	-61	276,298	-0.02%	大買/大賣/
2021/09/03	79	120.50	74	122.14	120.50	5	281,059	0.00%
2021/09/02	58	123.77	78.5	125.56	126.00	-20.5	284,216	-0.01%
2021/09/01	83	127.80	62	128.98	125.00	21	287,620	0.01%
2021/08/31	12	134.79	153	132.68	133.50	-141	289,436	-0.05%	大賣/鉅額交易
2021/08/30	15	138.87	33	137.36	136.00	-18	296,177	-0.01%
2021/08/27	181	137.87	84	136.48	137.00	97	301,757	0.03%	大買/
2021/08/26	84.8	139.56	27	137.91	140.00	57.8	307,355	0.02%
2021/08/25	61	135.59	19	135.97	138.50	42	313,162	0.01%
2021/08/24	66	138.36	37.1	139.48	134.50	28.9	317,742	0.01%
2021/08/23	229	135.25	154.5	141.35	139.50	74.5	322,119	0.02%	大買/大賣/
2021/08/20	71	128.94	71	128.25	130.50	0	325,644	0.00%
2021/08/19	82	130.43	75	130.79	126.50	7	335,133	0.00%
2021/08/18	101	127.65	106.5	128.25	136.50	-5.5	341,307	0.00%	大買/大賣/
2021/08/17	39	128.18	51	128.79	124.50	-12	345,747	0.00%
2021/08/16	55.1	131.24	225	134.58	126.00	-169.9	353,207	-0.05%	大賣/鉅額交易
2021/08/13	138	135.59	118.4	136.44	133.00	19.6	356,926	0.01%	大買/大賣/
2021/08/12	56.3	127.18	99	128.40	133.50	-42.7	361,288	-0.01%
2021/08/11	0	0.00	2	125.00	125.00	-2	362,298	0.00%
2021/08/10	0	0.00	11	130.00	130.00	-11	366,350	0.00%
2021/08/06	5	133.00	10	132.90	131.00	-5	385,819	0.00%
2021/08/05	2	125.50	8	126.00	125.50	-6	394,945	0.00%
2021/08/04	4.2	127.12	4	130.00	129.00	0.2	400,626	0.00%
2021/08/03	0	0.00	7	126.29	126.00	-7	409,286	0.00%
2021/08/02	2	120.00	26	110.92	120.00	-24	416,150	-0.01%
2021/07/30	4.3	128.16	16	126.88	117.00	-11.7	423,521	0.00%
2021/07/29	4	122.38	120	122.35	129.50	-116	430,617	-0.03%	大賣/鉅額交易
2021/07/28	381.6	117.33	105.6	117.03	118.00	276	438,242	0.06%	大買/大賣/鉅額交易
2021/07/27	64.8	126.07	53.5	126.00	122.50	11.3	443,452	0.00%
2021/07/26	122	143.90	163	140.61	136.00	-41	443,188	-0.01%	大買/大賣/
2021/07/23	183.1	141.85	100	141.27	145.50	83.1	444,634	0.02%	大買/
2021/07/22	359.5	141.63	606.5	139.70	140.50	-247	444,272	-0.06%	大買/大賣/鉅額交易
2021/07/21	332.4	157.44	203.2	161.90	153.50	129.2	443,347	0.03%	大買/大賣/鉅額交易
2021/07/20	229.7	175.27	195	177.35	170.50	34.7	438,485	0.01%	大買/大賣/
2021/07/19	165.3	192.24	174.1	191.63	188.00	-8.8	437,498	0.00%	大買/大賣/
2021/07/16	200.6	188.97	295	186.81	188.00	-94.4	431,890	-0.02%	大買/大賣/
2021/07/15	305.4	171.04	264.7	174.08	179.00	40.7	421,928	0.01%	大買/大賣/
2021/07/14	299.5	168.33	238.3	171.52	163.00	61.2	415,579	0.01%	大買/大賣/
2021/07/13	289.3	184.62	195	188.84	176.00	94.3	404,074	0.02%	大買/大賣/
2021/07/12	132.4	199.72	149	201.58	195.50	-16.6	395,926	0.00%	大買/大賣/
2021/07/09	141.1	208.80	138	208.17	195.50	3.1	387,845	0.00%	大買/大賣/
2021/07/08	221	210.85	197	210.94	216.50	24	379,248	0.01%	大買/大賣/
2021/07/07	120.4	217.37	91.1	217.27	210.00	29.3	368,918	0.01%	大買/
2021/07/06	68.4	204.94	96.6	209.31	216.50	-28.2	359,596	-0.01%
2021/07/05	22	190.00	29	191.50	197.00	-7	353,712	0.00%
2021/07/02	74	191.43	62	189.93	191.00	12	356,844	0.00%
2021/07/01	97	193.29	58.2	193.76	196.00	38.8	356,879	0.01%
2021/06/30	52	174.32	43	178.62	182.50	9	356,519	0.00%
2021/06/29	52.1	167.35	44	167.64	166.00	8.1	356,354	0.00%
2021/06/28	23	160.83	30	162.42	166.00	-7	356,036	0.00%
2021/06/25	25	150.28	50.1	151.93	151.00	-25.1	355,308	-0.01%
2021/06/24	48	135.81	60	145.08	149.00	-12	355,062	0.00%
2021/06/23	85.1	142.93	42	143.92	139.50	43.1	354,532	0.01%
2021/06/22	73	158.97	21	158.86	154.50	52	353,074	0.01%
2021/06/21	103	158.38	126	158.39	158.50	-23	352,224	-0.01%	大買/大賣/
2021/06/18	168.2	146.87	158	147.41	149.50	10.2	343,265	0.00%	大買/大賣/
2021/06/17	132	131.44	111.5	132.42	140.50	20.5	335,123	0.01%	大買/大賣/
2021/06/16	196.7	134.16	282.5	132.86	130.00	-85.8	333,803	-0.03%	大買/大賣/
2021/06/15	126	122.78	120	123.90	127.50	6	325,696	0.00%	大買/大賣/
2021/06/11	140.5	117.09	174	116.61	116.00	-33.5	322,158	-0.01%	大買/大賣/
2021/06/09	47	114.40	244	113.21	113.00	-197	317,997	-0.06%	大賣/鉅額交易
2021/06/08	74.5	112.03	208.3	113.01	114.50	-133.8	317,367	-0.04%	大賣/鉅額交易
2021/06/07	279.1	107.76	144	109.38	107.00	135.1	316,138	0.04%	大買/大賣/鉅額交易
2021/06/04	65	116.13	42.8	116.53	115.50	22.2	310,473	0.01%
2021/06/03	81.2	115.06	128.5	113.81	112.50	-47.3	305,815	-0.02%	大賣/
2021/06/02	233.1	113.44	151.2	114.16	111.00	81.9	300,491	0.03%	大買/大賣/
2021/06/01	96	107.24	93	109.64	112.50	3	294,111	0.00%
2021/05/31	364.7	105.27	264	108.96	102.50	100.7	289,013	0.03%	大買/大賣/
2021/05/28	163.2	106.71	120	107.63	108.00	43.2	284,171	0.02%	大買/大賣/
2021/05/27	94.5	102.04	122	102.57	103.00	-27.6	282,340	-0.01%	大賣/
2021/05/26	142	93.55	165	93.95	98.80	-23	273,176	-0.01%	大買/大賣/
2021/05/25	140	89.52	119.7	89.92	91.00	20.3	264,602	0.01%	大買/大賣/
2021/05/24	589.1	96.95	664.6	95.13	93.10	-75.5	258,762	-0.03%	大買/大賣/
2021/05/21	180.3	88.75	200.4	89.52	91.80	-20.1	254,732	-0.01%	大買/大賣/
2021/05/20	374.3	84.32	725.3	85.10	83.50	-351.1	249,501	-0.14%	大買/大賣/鉅額交易
2021/05/19	61.5	78.05	298	78.62	80.50	-236.5	240,679	-0.10%	大賣/鉅額交易
2021/05/18	109.1	72.31	85	72.38	73.20	24.1	240,357	0.01%	大買/
2021/05/17	219.3	69.61	197.5	69.44	66.60	21.8	239,398	0.01%	大買/大賣/
2021/05/14	444.4	76.72	494	76.08	74.00	-49.6	231,834	-0.02%	大買/大賣/
2021/05/13	193.5	80.89	164.1	80.64	79.20	29.4	223,617	0.01%	大買/大賣/
2021/05/12	426.3	89.28	157.2	91.11	87.90	269.1	219,837	0.12%	大買/大賣/鉅額交易
2021/05/11	174.1	98.83	144.3	98.53	97.60	29.8	217,333	0.01%	大買/大賣/
2021/05/10	193	96.70	285	97.47	100.50	-92	211,021	-0.04%	大買/大賣/
2021/05/07	107	87.04	152.8	87.06	91.50	-45.8	205,669	-0.02%	大買/大賣/
2021/05/06	148.2	87.69	158.2	86.44	84.30	-10	199,980	-0.01%	大買/大賣/
2021/05/05	208	82.77	306.9	82.84	87.00	-98.9	194,188	-0.05%	大買/大賣/
2021/05/04	260	83.93	96.1	84.70	80.00	163.9	188,143	0.09%	大買/鉅額交易
2021/05/03	170.5	85.97	234.1	87.55	87.70	-63.6	178,164	-0.04%	大買/大賣/
2021/04/29	59	74.46	72	75.91	79.80	-13	176,200	-0.01%
2021/04/28	66.1	74.51	67	75.54	75.00	-0.9	175,065	0.00%
2021/04/27	230.2	70.98	211	70.45	72.00	19.2	173,347	0.01%	大買/大賣/
2021/04/26	32	64.26	173.4	64.81	66.40	-141.4	173,132	-0.08%	大賣/鉅額交易
2021/04/23	170.2	58.63	55	59.62	60.40	115.2	171,013	0.07%	大買/鉅額交易
2021/04/22	17	60.88	6.7	64.36	59.60	10.3	164,496	0.01%
2021/04/21	434	62.19	1	60.00	62.70	433	164,016	0.26%	大買/鉅額交易
2021/04/20	21	55.40	18.5	55.08	57.00	2.5	164,103	0.00%
2021/04/19	100	54.47	11	55.05	55.00	89	164,405	0.05%
2021/04/16	64	47.21	10.3	47.87	50.60	53.7	164,100	0.03%
2021/04/15	17	46.43	5	47.50	46.70	12	164,510	0.01%
2021/04/14	31	45.27	100	45.50	45.50	-69	164,583	-0.04%
2021/04/13	55.4	46.53	5.8	47.10	44.80	49.6	164,633	0.03%
2021/04/12	5	46.00	4	45.65	46.10	1	164,629	0.00%
2021/04/09	1	42.75	52	42.06	42.75	-51	165,508	-0.03%
2021/04/08	62	46.36	54	46.37	46.20	8	166,041	0.00%
2021/04/07	19.2	45.55	27.1	45.51	46.35	-7.9	163,315	0.00%
2021/04/06	33	42.16	37	42.80	44.15	-4	167,064	0.00%
2021/04/01	25	39.69	24.1	39.54	40.15	0.9	166,929	0.00%
2021/03/31	21	36.27	19.7	37.10	37.70	1.3	168,610	0.00%
2021/03/30	17	34.94	8	34.79	35.40	9	170,852	0.01%
2021/03/29	38	35.23	22	35.17	35.25	16	173,799	0.01%
2021/03/26	43	33.43	7	33.70	34.00	36	177,613	0.02%
2021/03/25	15	32.68	22	32.77	32.50	-7	180,526	0.00%
2021/03/24	15	33.08	45	33.38	33.80	-30	183,190	-0.02%
2021/03/23	72	33.90	51	34.24	33.50	21	183,605	0.01%
2021/03/22	17	35.54	67	35.66	35.85	-50	183,839	-0.03%
2021/03/19	47	32.62	58	32.63	32.60	-11	183,461	-0.01%
2021/03/18	53	31.63	72	31.69	31.90	-19	179,519	-0.01%
2021/03/17	24	30.88	24.3	30.94	31.30	-0.3	178,101	0.00%
2021/03/16	8	30.49	29	30.30	30.05	-21	175,723	-0.01%
2021/03/15	62	30.35	77.6	30.66	31.30	-15.6	173,929	-0.01%
2021/03/12	59	29.41	99.8	29.35	29.15	-40.8	171,598	-0.02%
2021/03/11	36	28.55	55	28.73	28.10	-19	167,339	-0.01%
2021/03/10	48	28.29	60.3	27.92	28.00	-12.3	164,597	-0.01%
2021/03/09	37	27.34	26	27.49	27.60	11	162,088	0.01%
2021/03/08	307	26.95	35	27.07	26.80	272	160,756	0.17%	大買/鉅額交易
2021/03/05	21	26.62	23	26.30	26.05	-2	159,337	0.00%
2021/03/04	2	26.80	9.7	26.66	26.60	-7.7	158,383	0.00%
2021/03/03	40	26.93	25	27.27	27.60	15	157,418	0.01%
2021/03/02	91	28.63	226	29.42	27.10	-135	155,628	-0.09%	大賣/鉅額交易
2021/02/26	116	28.22	137	28.54	29.00	-21	151,002	-0.01%	大買/大賣/
2021/02/25	283	28.77	258	28.69	28.50	25	148,592	0.02%	大買/大賣/
2021/02/24	25	28.73	45	28.62	27.90	-20	146,173	-0.01%
2021/02/23	261	28.96	211	28.76	28.25	50	142,744	0.04%	大買/大賣/
2021/02/22	39	27.89	89	28.14	28.15	-50	136,924	-0.04%
2021/02/19	18	24.94	56	25.29	25.60	-38	134,800	-0.03%
2021/02/18	81	24.78	44	25.25	25.55	37	132,533	0.03%
2021/02/17	39	22.53	31	22.20	23.65	8	127,312	0.01%
2021/02/05	4	21.84	4	21.75	21.50	0	124,684	0.00%
2021/02/04	40	21.79	56	21.81	21.95	-16	124,262	-0.01%
2021/02/03	69.1	21.60	33	21.64	21.60	36.1	123,587	0.03%
2021/02/02	51	20.17	759	20.04	20.95	-708	119,774	-0.59%	大賣/鉅額交易
2021/02/01	55.9	19.28	38	19.14	19.05	17.9	118,145	0.02%
2021/01/29	32.8	20.44	29	19.99	19.75	3.8	116,569	0.00%
2021/01/28	4	20.68	58	20.93	20.70	-54	115,488	-0.05%
2021/01/27	19	21.21	12	21.25	20.80	7	114,260	0.01%
2021/01/26	270	22.36	37	21.98	21.60	233	112,583	0.21%	大買/鉅額交易
2021/01/25	46	23.11	28	23.38	23.00	18	110,642	0.02%
2021/01/22	570	22.39	43	21.26	22.60	527	108,188	0.49%	大買/鉅額交易
2021/01/21	30	21.30	11	21.09	20.85	19	105,576	0.02%
2021/01/20	112	20.66	52.5	20.71	20.20	59.5	101,734	0.06%	大買/
2021/01/19	149.5	23.98	38	22.81	21.85	111.5	97,764	0.11%	大買/鉅額交易
2021/01/18	3.8	22.88	5	22.05	23.80	-1.2	93,141	0.00%
2021/01/15	11.8	23.35	2	23.35	23.35	9.8	92,675	0.01%
2021/01/14	1.9	25.39	10	25.65	25.90	-8.1	92,322	-0.01%
2021/01/13	0.1	23.95	1	24.50	24.00	-0.9	91,662	0.00%
2021/01/12	2.9	25.70	11.4	25.98	25.70	-8.5	90,925	-0.01%
2021/01/11	0	0.00	18.3	28.28	28.55	-18.3	90,036	-0.02%
2021/01/08	1.9	26.73	69	26.45	27.30	-67.1	89,573	-0.07%
2021/01/07	25	25.95	4	25.95	25.95	21	88,545	0.02%
2021/01/06	5	29.95	53	30.30	28.80	-48	87,849	-0.05%
2021/01/05	10	30.00	6	30.83	32.00	4	87,095	0.00%
2021/01/04	50	31.57	127.6	31.49	32.15	-77.6	86,404	-0.09%	大賣/
2020/12/31	36	28.27	35	28.40	29.25	1	84,864	0.00%
2020/12/30	105.3	27.41	144.7	27.06	27.50	-39.4	83,413	-0.05%	大買/大賣/
2020/12/29	153	27.56	97	27.46	27.90	56	81,779	0.07%	大買/
2020/12/28	27	24.60	60.9	25.33	25.40	-33.9	76,844	-0.04%
2020/12/25	95	23.03	32	22.92	23.10	63	75,571	0.08%
2020/12/24	83	20.11	87.9	20.68	21.00	-4.9	72,724	-0.01%
2020/12/23	57	18.75	156	18.93	20.40	-99	69,285	-0.14%	大賣/
2020/12/22	64	19.29	100.2	19.03	18.55	-36.2	65,900	-0.05%
2020/12/21	63	17.94	179	18.72	18.95	-116	61,267	-0.19%	大賣/鉅額交易
2020/12/18	12	16.82	192	17.11	17.25	-180	57,813	-0.31%	大賣/鉅額交易
2020/12/17	5	15.58	3	15.70	15.70	2	54,615	0.00%
2020/12/16	20	15.71	14	15.45	15.85	6	53,429	0.01%
2020/12/15	50	15.69	84	15.84	15.55	-34	51,443	-0.07%
2020/12/14	24	14.07	30.1	14.75	15.05	-6.1	47,680	-0.01%
2020/12/11	31	13.85	12	13.84	13.70	19	45,914	0.04%
2020/12/10	59	14.38	44	14.56	14.35	15	44,395	0.03%
2020/12/09	120	14.34	25.8	14.46	14.40	94.2	43,318	0.22%	大買/
2020/12/08	63	13.82	84	13.80	14.05	-21	41,790	-0.05%
2020/12/07	2	12.95	53	12.90	12.85	-51	39,863	-0.13%
2020/12/04	6	12.80	1	12.75	12.85	5	39,614	0.01%
2020/12/03	6	13.00	0	0.00	12.75	6	39,836	0.02%
2020/12/02	25	13.08	3	13.20	12.90	22	39,983	0.06%
2020/12/01	18	12.84	23	12.90	13.05	-5	39,773	-0.01%
2020/11/30	79	13.51	125	13.47	13.25	-46	39,186	-0.12%	大賣/
2020/11/27	26	13.53	40	13.55	13.60	-14	38,799	-0.04%
2020/11/26	17	13.72	34	13.59	13.55	-17	39,024	-0.04%
2020/11/25	40	13.41	24.4	13.42	13.60	15.6	37,940	0.04%
2020/11/24	88	13.29	1	13.00	13.05	87	36,503	0.24%
2020/11/23	26	13.02	0	0.00	13.00	26	36,077	0.07%
2020/11/20	10	12.75	22	12.61	12.80	-12	36,061	-0.03%
2020/11/19	7	12.75	10	12.70	12.75	-3	35,891	-0.01%
2020/11/18	13	12.60	20	12.97	13.00	-7	35,285	-0.02%
2020/11/17	20	12.35	22	12.50	12.50	-2	34,088	-0.01%
2020/11/16	13	12.51	5	12.51	12.50	8	33,507	0.02%
2020/11/13	42	12.46	13	12.51	12.50	29	32,987	0.09%
2020/11/12	87	12.62	25	12.71	12.35	62	32,192	0.19%
2020/11/11	149	13.13	82	13.16	13.55	67	31,069	0.22%	大買/
2020/11/10	55	13.79	15	13.70	13.60	40	29,680	0.13%
2020/11/09	21	13.80	31.1	14.06	14.10	-10.1	27,977	-0.04%
2020/11/06	17	12.61	81.6	12.96	12.90	-64.6	26,436	-0.24%
2020/11/05	15	12.25	27	12.45	12.25	-12	25,773	-0.05%
2020/11/04	27	11.89	56	12.11	12.50	-29	25,082	-0.12%
2020/11/03	31	11.69	0	0.00	11.75	31	24,036	0.13%
2020/11/02	5	11.62	3	11.70	11.60	2	23,624	0.01%
2020/10/30	12	11.58	19	11.76	11.50	-7	23,097	-0.03%
2020/10/29	15	11.21	16	11.22	11.60	-1	22,271	0.00%
2020/10/28	49	11.56	3	11.45	11.45	46	21,599	0.21%
2020/10/27	23	11.73	5	11.74	12.00	18	20,898	0.09%
2020/10/26	52	11.88	72	12.02	12.10	-20	19,703	-0.10%
2020/10/23	2	10.80	0	0.00	11.00	2	17,875	0.01%
2020/10/21	3	10.50	0	0.00	10.55	3	17,269	0.02%
2020/10/19	0	0.00	1	10.50	10.45	-1	16,970	-0.01%
2020/10/16	1	10.60	0	0.00	10.40	1	16,824	0.01%
2020/10/15	0	0.00	21	10.45	10.40	-21	16,513	-0.13%
2020/10/13	2	10.33	20	10.25	10.25	-18	16,135	-0.11%
2020/10/08	20	10.00	0	0.00	10.05	20	15,745	0.13%
2020/10/07	30	10.30	30	10.20	10.20	0	15,616	0.00%
2020/10/06	20	10.05	1	10.10	10.15	19	15,419	0.12%
2020/09/29	3	9.81	0	0.00	9.61	3	14,902	0.02%
2020/09/28	30	9.54	35	9.48	9.45	-5	14,780	-0.03%
2020/09/25	5	9.50	22	9.38	9.75	-17	14,620	-0.12%
2020/09/24	12	9.08	0	0.00	9.01	12	14,303	0.08%
2020/09/23	30	9.72	0	0.00	9.44	30	14,123	0.21%
2020/09/22	30	9.95	0	0.00	9.97	30	13,868	0.22%
2020/09/21	0	0.00	4	9.94	9.88	-4	13,649	-0.03%
2020/09/17	4	9.95	0	0.00	9.91	4	13,429	0.03%
2020/09/16	23	9.83	0	0.00	9.81	23	13,283	0.17%
2020/09/14	2	10.38	0	0.00	10.10	2	12,854	0.02%
2020/09/11	2	10.43	1	11.10	10.20	1	12,460	0.01%
2020/09/10	4	11.10	0	0.00	10.95	4	11,789	0.03%
2020/09/08	24	11.30	31	11.35	11.25	-7	11,174	-0.06%
2020/09/07	3	11.77	1	11.90	11.95	2	10,524	0.02%
2020/09/04	1	10.80	42	11.36	11.50	-41	9,850	-0.42%
2020/09/03	23	11.04	5	11.06	11.05	18	9,363	0.19%
2020/09/02	7	10.46	25	11.00	11.00	-18	8,900	-0.20%
2020/09/01	34	10.60	34.8	10.55	10.60	-0.8	8,377	-0.01%
2020/08/31	1	9.60	5	10.10	10.10	-4	7,563	-0.05%
2020/08/28	29	9.28	11	9.35	9.21	18	7,152	0.25%
2020/08/27	24	9.30	14	9.37	9.36	10	6,942	0.14%
2020/08/26	7	9.18	85.4	9.54	9.61	-78.4	6,374	-1.23%
2020/08/25	8	8.48	14	8.65	8.74	-6	5,435	-0.11%
2020/08/24	2	7.86	0	0.00	7.95	2	5,058	0.04%
2020/08/20	32	7.88	4	7.76	7.67	28	4,796	0.58%
2020/08/19	1	8.40	4	8.51	8.24	-3	4,517	-0.07%
2020/08/18	11	8.44	5	8.35	8.43	6	4,353	0.14%
2020/08/17	7	8.49	0	0.00	8.62	7	4,208	0.17%
2020/08/14	0	0.00	38.6	8.53	8.59	-38.6	3,969	-0.97%
2020/08/13	0	0.00	8	8.11	7.89	-8	3,491	-0.23%
2020/08/12	25	7.30	20	7.73	7.69	5	3,270	0.15%
2020/08/11	0	0.00	48	7.74	7.81	-48	2,909	-1.65%
2020/08/10	21.9	6.57	45	6.81	7.10	-23.1	2,437	-0.95%
2020/07/30	0	0.00	2	6.23	6.24	-2	2,181	-0.09%
2020/07/17	35	6.37	0	0.00	6.31	35	2,923	1.20%
2020/07/16	5	6.37	0	0.00	6.42	5	2,964	0.17%
2020/07/14	50	6.36	0	0.00	6.34	50	2,985	1.67%
2020/07/10	0	0.00	2	6.44	6.40	-2	3,122	-0.06%
2020/07/08	10	6.65	0	0.00	6.65	10	3,117	0.32%
2020/07/07	20	6.52	0	0.00	6.53	20	3,110	0.64%
2020/07/02	20	6.43	0	0.00	6.45	20	3,143	0.64%
2020/06/18	0	0.00	2	6.50	6.49	-2	3,187	-0.06%
2020/06/17	10	6.56	0	0.00	6.55	10	3,192	0.31%
2020/06/11	11	6.61	0	0.00	6.54	11	3,348	0.33%
2020/06/05	5	6.82	0	0.00	6.85	5	3,400	0.15%
2020/06/04	1	6.65	0	0.00	6.65	1	3,340	0.03%
2020/05/25	0	0.00	2	6.56	6.53	-2	3,299	-0.06%
2020/05/21	2	6.81	0	0.00	6.83	2	3,236	0.06%
2020/05/11	2	6.39	0	0.00	6.45	2	3,139	0.06%
2020/05/05	5	6.43	0	0.00	6.43	5	3,090	0.16%
2020/04/30	0	0.00	10	6.80	6.77	-10	2,983	-0.34%
2020/04/29	3.3	6.65	5	6.78	6.79	-1.7	2,847	-0.06%
2020/04/28	0	0.00	54	5.91	6.25	-54	2,604	-2.07%
2020/04/27	0	0.00	4	5.59	5.69	-4	2,507	-0.16%
2020/04/23	3	5.39	3	5.43	5.39	0	2,451	0.00%
2020/04/22	3	5.36	3	5.33	5.40	0	2,438	0.00%
2020/04/21	9	5.47	0	0.00	5.40	9	2,429	0.37%
2020/04/16	6	5.40	0	0.00	5.41	6	2,311	0.26%
2020/04/15	29	5.53	0	0.00	5.47	29	2,279	1.27%
2020/04/10	10	5.57	50	5.48	5.50	-40	2,095	-1.91%
2020/04/09	50	5.40	14	5.49	5.45	36	2,081	1.73%
2020/04/08	14	5.22	0	0.00	5.24	14	2,024	0.69%
2020/03/27	31	5.23	0	0.00	5.18	31	1,934	1.60%
2020/03/23	10	4.90	0	0.00	4.89	10	1,867	0.54%
2020/03/19	2	4.90	0	0.00	4.73	2	1,814	0.11%
2020/03/17	0	0.00	2	5.08	4.95	-2	1,673	-0.12%
2020/03/16	10	5.40	0	0.00	5.20	10	1,616	0.62%
2020/03/13	2	5.68	0	0.00	5.68	2	1,559	0.13%
2020/03/12	5	6.19	0	0.00	6.19	5	1,480	0.34%
2020/03/11	11	6.59	0	0.00	6.55	11	1,429	0.77%
2020/03/09	30	6.58	0	0.00	6.58	30	1,399	2.14%
2020/03/04	1	6.73	0	0.00	6.86	1	1,474	0.07%
2020/02/21	1	7.12	0	0.00	7.09	1	1,409	0.07%
2020/02/20	0	0.00	1	7.15	7.14	-1	1,411	-0.07%
2020/02/19	0	0.00	50	7.18	7.21	-50	1,463	-3.42%
2020/02/18	1	6.95	0	0.00	6.99	1	1,442	0.07%
2020/02/10	0	0.00	3	6.48	6.48	-3	1,406	-0.21%
2020/01/02	3	7.28	0	0.00	7.28	3	1,282	0.23%
2019/12/27	0	0.00	4	7.20	7.20	-4	1,283	-0.31%
2019/12/26	1	7.25	0	0.00	7.23	1	1,284	0.08%
2019/12/24	2	7.25	0	0.00	7.23	2	1,313	0.15%
2019/12/23	3	7.26	0	0.00	7.24	3	1,329	0.23%
2019/12/16	2	7.29	0	0.00	7.26	2	1,307	0.15%
2019/12/05	2	7.54	0	0.00	7.41	2	1,316	0.15%
2019/12/03	0	0.00	2	7.49	7.50	-2	1,315	-0.15%
2019/11/29	2	7.20	10	7.19	7.29	-8	1,256	-0.64%
2019/11/26	30	7.07	0	0.00	7.05	30	1,203	2.49%
2019/11/20	30	6.98	0	0.00	7.03	30	1,195	2.51%
2019/11/15	1	7.21	0.2	7.20	7.22	0.8	1,151	0.07%
2019/11/14	0	0.00	16	7.42	7.33	-16	1,134	-1.41%
2019/11/13	0	0.00	14	7.45	7.45	-14	1,120	-1.25%
2019/11/12	0	0.00	3	7.51	7.48	-3	1,160	-0.26%
2019/11/05	0	0.00	28	7.59	7.58	-28	1,237	-2.26%
2019/11/04	3	7.58	0	0.00	7.59	3	1,248	0.24%
2019/10/31	3	7.58	3	7.58	7.58	0	1,292	0.00%
2019/10/25	0	0.00	0.9	7.66	7.69	-0.9	1,358	-0.07%
2019/10/18	0	0.00	0.5	7.60	7.64	-0.5	1,669	-0.03%
2019/10/15	1	7.53	0	0.00	7.53	1	2,001	0.05%
2019/10/01	3	7.87	0	0.00	7.82	3	2,235	0.13%
2019/09/05	0	0.00	10	8.01	8.04	-10	2,440	-0.41%
2019/08/29	1	7.94	0	0.00	7.92	1	2,435	0.04%
2019/08/27	0	0.00	3	7.91	7.86	-3	2,442	-0.12%
2019/08/21	8	7.96	2	7.98	8.00	6	2,453	0.24%
2019/08/15	0	0.00	2	7.90	7.90	-2	2,386	-0.08%
2019/08/14	2	8.07	0	0.00	8.05	2	2,376	0.08%
2019/08/13	2	8.17	0	0.00	8.17	2	2,333	0.09%
2019/08/07	0	0.00	1	8.43	8.37	-1	2,421	-0.04%
2019/08/05	10	8.37	0	0.00	8.35	10	2,419	0.41%
2019/08/02	0	0.00	2	8.50	8.48	-2	2,406	-0.08%
2019/07/31	15	8.78	0	0.00	8.73	15	2,384	0.63%
2019/07/30	10	8.82	0	0.00	8.86	10	2,385	0.42%
2019/07/29	2	8.86	0	0.00	8.88	2	2,376	0.08%
2019/07/25	52	8.90	0	0.00	8.98	52	2,357	2.21%
2019/07/24	0	0.00	2	8.85	8.90	-2	2,326	-0.09%
2019/07/23	3	8.99	0	0.00	8.98	3	2,286	0.13%
2019/07/22	5	9.10	0.4	9.10	9.16	4.6	2,207	0.21%
2019/07/19	0	0.00	1	9.10	9.09	-1	2,070	-0.05%
2019/07/18	0	0.00	10	9.00	9.01	-10	1,940	-0.52%
2019/07/16	0	0.00	0.3	8.85	8.89	-0.3	1,783	-0.02%
2019/07/12	10	8.69	0	0.00	8.70	10	1,705	0.59%
2019/07/11	3	8.64	0	0.00	8.72	3	1,722	0.17%
2019/07/10	2	8.40	0	0.00	8.45	2	1,672	0.12%
2019/07/09	0	0.00	20	8.38	8.40	-20	1,698	-1.18%
2019/07/02	0	0.00	1.3	8.18	8.20	-1.3	1,536	-0.08%
2019/06/11	20	8.00	0	0.00	8.00	20	1,605	1.25%
2019/06/10	0	0.00	5	7.98	7.97	-5	1,599	-0.31%
2019/06/03	5	8.01	0	0.00	8.03	5	1,623	0.31%
2019/05/31	0	0.00	3	8.13	8.13	-3	1,629	-0.18%
2019/05/24	3	8.07	10	8.06	8.04	-7	1,814	-0.39%
2019/05/21	0	0.00	3	8.04	8.20	-3	1,900	-0.16%
2019/05/20	3	7.98	0	0.00	7.97	3	1,872	0.16%
2019/05/14	0	0.00	3	8.29	8.30	-3	1,757	-0.17%
2019/05/09	6	8.59	0	0.00	8.52	6	1,761	0.34%
2019/05/03	0	0.00	3	8.92	8.90	-3	1,735	-0.17%
2019/04/30	3	8.81	0	0.00	8.77	3	1,718	0.17%
2019/04/26	0	0.00	4	8.81	8.79	-4	1,723	-0.23%
2019/04/23	0	0.00	3	8.83	8.90	-3	1,724	-0.17%
2019/04/22	3	9.03	0	0.00	8.93	3	1,732	0.17%
2019/04/19	3	8.88	0	0.00	8.89	3	1,700	0.18%
2019/04/18	0	0.00	9	8.88	8.81	-9	1,685	-0.53%
2019/04/17	0	0.00	10	8.83	8.90	-10	1,683	-0.60%
2019/04/15	4	8.86	0	0.00	8.83	4	1,638	0.24%
2019/04/11	10	8.76	0	0.00	8.75	10	1,619	0.62%
2019/04/08	10	8.72	0	0.00	8.70	10	1,657	0.60%
2019/03/28	0	0.00	3	8.57	8.61	-3	1,672	-0.18%
2019/03/26	2	8.66	0	0.00	8.63	2	1,731	0.12%
2019/03/25	0	0.00	2	8.73	8.66	-2	1,799	-0.11%
2019/03/21	3	8.81	0	0.00	8.83	3	1,907	0.16%
2019/03/19	0	0.00	3	8.81	8.82	-3	1,968	-0.15%
2019/03/18	0	0.00	2	8.80	8.82	-2	1,990	-0.10%
2019/03/12	2	9.00	0	0.00	8.98	2	2,032	0.10%
2019/03/08	3	8.98	0	0.00	8.96	3	2,188	0.14%
2019/03/05	0	0.00	2	9.17	9.15	-2	2,346	-0.09%
2019/02/27	0	0.00	2	9.23	9.23	-2	2,427	-0.08%
2019/02/26	0	0.00	3	9.17	9.19	-3	2,388	-0.13%
2019/02/25	0	0.00	4	9.04	9.12	-4	2,357	-0.17%
2019/02/22	2	9.00	3	8.95	8.95	-1	2,319	-0.04%
2019/02/21	6	8.89	0	0.00	8.95	6	2,249	0.27%
2019/01/18	0	0.00	3	8.82	8.81	-3	2,606	-0.12%
2019/01/15	3	8.74	0	0.00	8.75	3	2,710	0.11%
2019/01/08	0.9	8.75	3	8.76	8.80	-2.1	3,044	-0.07%
2019/01/04	3	8.61	0	0.00	8.60	3	3,150	0.10%
2019/01/02	0	0.00	3	8.90	8.81	-3	3,214	-0.09%
2018/12/28	3	8.79	0	0.00	8.80	3	3,215	0.09%
2018/12/26	10	8.73	0	0.00	8.66	10	3,187	0.31%
2018/12/24	0	0.00	0.1	8.94	8.98	-0.1	3,153	0.00%
2018/12/17	0	0.00	3	9.27	9.41	-3	3,083	-0.10%
2018/12/14	3	9.00	0	0.00	8.99	3	2,956	0.10%
2018/12/03	10	8.95	0	0.00	9.00	10	2,786	0.36%
2018/11/29	10	8.93	0	0.00	8.94	10	2,650	0.38%
2018/11/28	0	0.00	8	9.19	9.19	-8	2,597	-0.31%
2018/11/27	0	0.00	22	8.95	9.00	-22	2,525	-0.87%
2018/11/23	0	0.00	5	8.42	8.44	-5	2,409	-0.21%
2018/11/02	10	8.51	0	0.00	8.45	10	2,611	0.38%
2018/10/31	5	8.34	0	0.00	8.54	5	2,594	0.19%
2018/10/29	10	8.04	0	0.00	8.09	10	2,535	0.39%
2018/10/22	10	8.95	0	0.00	8.90	10	2,451	0.41%
2018/10/15	0	0.00	3	7.55	7.56	-3	2,216	-0.14%
2018/10/12	7	7.26	0	0.00	7.43	7	2,212	0.32%
2018/10/11	5	7.69	2	7.68	7.58	3	2,146	0.14%
2018/10/08	3	8.41	0	0.00	8.41	3	2,071	0.14%
2018/10/01	1	8.73	0	0.00	8.71	1	2,120	0.05%
2018/09/28	0	0.00	15	8.82	8.73	-15	2,149	-0.70%
2018/09/27	5	8.79	3	8.80	8.82	2	2,140	0.09%
2018/09/26	10	8.66	0	0.00	8.65	10	2,083	0.48%
2018/09/20	10	8.70	0	0.00	8.69	10	2,160	0.46%
2018/09/19	3	8.77	0	0.00	8.77	3	2,237	0.13%
2018/09/07	5	8.58	0	0.00	8.60	5	2,537	0.20%
2018/08/17	30	8.45	1.5	8.36	8.36	28.5	3,600	0.79%
2018/08/13	5	8.60	0	0.00	8.62	5	3,732	0.13%
2018/08/10	10	9.15	0	0.00	9.08	10	3,700	0.27%
2018/08/07	0	0.00	4	9.33	9.30	-4	3,893	-0.10%
2018/08/06	3	9.30	10	9.33	9.27	-7	4,153	-0.17%
2018/08/02	0	0.00	3	9.22	9.13	-3	4,165	-0.07%
2018/07/30	3	9.20	0	0.00	9.14	3	4,315	0.07%
2018/07/27	15	9.21	0	0.00	9.19	15	4,328	0.35%
2018/07/26	5	9.24	0	0.00	9.28	5	4,339	0.12%
2018/07/25	0	0.00	3	9.30	9.23	-3	4,403	-0.07%
2018/07/24	3	9.28	0	0.00	9.38	3	4,492	0.07%
2018/07/23	0	0.00	1.4	9.09	9.11	-1.4	4,512	-0.03%
2018/07/19	0	0.00	3	9.09	9.09	-3	4,508	-0.07%
2018/07/17	3	8.97	0	0.00	9.01	3	4,532	0.07%
2018/07/12	0	0.00	1	9.00	8.94	-1	4,549	-0.02%
2018/07/11	0	0.00	2	8.97	8.97	-2	4,554	-0.04%
2018/07/09	3	8.77	0	0.00	8.78	3	4,625	0.06%
2018/07/05	0	0.00	0.1	8.79	8.79	-0.1	4,609	0.00%
2018/07/03	0	0.00	2	8.99	8.90	-2	4,620	-0.04%
2018/07/02	3	9.12	1	9.10	9.10	2	4,596	0.04%
2018/06/29	3	8.83	8	9.03	9.00	-5	4,592	-0.11%
2018/06/28	1	8.78	12	8.82	8.80	-11	4,563	-0.24%
2018/06/27	8	9.00	0	0.00	8.98	8	4,560	0.18%
2018/06/26	4	9.17	0	0.00	9.22	4	4,471	0.09%
2018/06/25	2	9.45	0	0.00	9.33	2	4,410	0.05%
2018/06/21	2	9.55	0.7	9.50	9.55	1.3	4,389	0.03%
2018/06/15	5	9.86	0	0.00	9.76	5	4,407	0.11%
2018/06/14	0	0.00	5	9.92	9.89	-5	4,375	-0.11%
2018/06/13	0	0.00	19	9.93	9.79	-19	4,379	-0.43%
2018/06/12	0	0.00	2	9.90	9.88	-2	4,309	-0.05%
2018/06/11	2	9.56	0	0.00	9.61	2	4,184	0.05%
2018/06/08	0	0.00	1.3	9.59	9.60	-1.3	4,190	-0.03%
2018/06/07	0	0.00	3	9.48	9.66	-3	4,138	-0.07%
2018/06/01	0	0.00	10	9.44	9.49	-10	4,042	-0.25%
2018/05/31	3	9.50	0	0.00	9.49	3	4,053	0.07%
2018/05/29	0.7	9.48	4	9.64	9.48	-3.3	4,162	-0.08%
2018/05/23	0	0.00	3	9.42	9.41	-3	4,577	-0.07%
2018/05/22	3	9.38	0	0.00	9.42	3	4,581	0.07%
2018/05/21	10	9.19	0	0.00	9.19	10	4,567	0.22%
2018/05/18	0	0.00	0.2	9.15	9.17	-0.2	4,578	0.00%
2018/05/17	2	9.28	0	0.00	9.29	2	4,805	0.04%
2018/05/14	8	9.54	6	9.66	9.61	2	5,161	0.04%
2018/05/07	0	0.00	1	10.60	10.40	-1	4,948	-0.02%
2018/05/04	0	0.00	4	10.35	10.35	-4	4,866	-0.08%
2018/05/02	0	0.00	22	10.40	10.30	-22	4,933	-0.45%
2018/04/20	2	10.35	0	0.00	10.35	2	5,191	0.04%
2018/04/19	0	0.00	0.7	10.35	10.45	-0.7	5,241	-0.01%
2018/03/31	6	10.60	0	0.00	10.55	6	7,542	0.08%
2018/03/30	0	0.00	0.1	10.40	10.45	-0.1	7,564	0.00%
2018/03/29	2	10.45	4	10.35	10.40	-2	7,572	-0.03%
2018/03/27	3	10.60	0	0.00	10.45	3	7,597	0.04%
2018/03/26	2	10.35	0	0.00	10.35	2	7,685	0.03%
2018/03/21	0	0.00	4.5	10.84	10.80	-4.5	7,638	-0.06%
2018/03/20	5	10.95	0	0.00	10.90	5	7,639	0.07%
2018/03/19	1	11.15	2	11.10	10.95	-1	7,698	-0.01%
2018/03/15	3	10.90	0	0.00	10.85	3	7,682	0.04%
2018/03/12	5	11.10	5	11.18	11.20	0	7,844	0.00%
2018/03/09	3	10.95	0	0.00	10.90	3	7,874	0.04%
2018/03/02	0	0.00	1	11.15	11.05	-1	8,747	-0.01%
2018/02/27	0	0.00	2	10.45	10.40	-2	8,617	-0.02%
2018/02/26	4	10.20	0.1	10.10	10.15	3.9	8,471	0.05%
2018/02/23	0	0.00	15	10.15	10.15	-15	8,441	-0.18%
2018/02/22	0	0.00	2	10.20	10.15	-2	8,455	-0.02%
2018/02/21	3	10.20	0	0.00	10.15	3	8,486	0.04%
2018/02/09	9	9.53	8	9.70	9.80	1	8,411	0.01%
2018/02/08	9	10.34	0	0.00	10.20	9	8,147	0.11%
2018/02/05	0	0.00	5	11.40	11.40	-5	7,757	-0.06%
2018/01/29	5	11.70	0	0.00	11.70	5	8,041	0.06%
2018/01/25	3	11.75	2	11.75	11.70	1	8,245	0.01%
2018/01/24	0	0.00	1	11.85	11.90	-1	8,221	-0.01%
2018/01/23	0	0.00	4.7	11.60	11.60	-4.7	8,132	-0.06%
2018/01/22	0	0.00	1	11.80	11.75	-1	8,333	-0.01%
2018/01/19	0	0.00	2	11.85	11.80	-2	8,295	-0.02%
2018/01/16	3	11.95	0	0.00	11.95	3	8,434	0.04%
2018/01/15	3	12.05	0	0.00	12.00	3	8,478	0.04%
2018/01/10	2	12.00	0	0.00	12.00	2	8,512	0.02%
2018/01/04	2	12.20	0	0.00	12.15	2	8,213	0.02%
2018/01/02	11	12.45	16	12.39	12.40	-5	8,047	-0.06%