陽明 (2609)-群益金鼎-竹南券商分點個股進出

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
55.1
漲跌
▲2.9
漲幅
+5.56%
成交量
192,638張
產業
上市航運類股▲1.73%
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－群益金鼎-竹南券商分點個股進出

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

群益金鼎-竹南券商分點個股進出
群益金鼎-竹南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
2024/05/09	82	54.93	111.4	54.78	55.10	-29.4	41,522	-0.07%	大賣/
2024/05/08	24.6	52.97	20.1	52.53	52.20	4.5	38,724	0.01%
2024/05/07	6	52.15	62.4	52.11	52.50	-56.4	37,648	-0.15%
2024/05/06	14	49.89	6	50.68	50.60	8	36,577	0.02%
2024/05/03	55.1	50.72	29	50.75	50.40	26.1	36,422	0.07%
2024/05/02	48.1	51.95	18.8	51.34	51.30	29.3	35,869	0.08%
2024/04/30	33	52.30	24.4	52.08	52.20	8.6	34,907	0.02%
2024/04/29	40.4	54.01	47.2	53.48	52.90	-6.7	34,260	-0.02%
2024/04/26	46.5	49.06	186.7	50.64	51.80	-140.2	31,859	-0.44%	大賣/鉅額交易
2024/04/25	2.2	46.36	36.1	46.97	47.10	-33.9	28,881	-0.12%
2024/04/24	6	46.57	14	46.51	46.70	-8	29,490	-0.03%
2024/04/23	4	45.93	7	45.71	45.85	-3	30,084	-0.01%
2024/04/22	15.1	46.43	11.2	46.82	45.60	3.9	31,047	0.01%
2024/04/19	1.4	45.44	31.2	45.40	45.15	-29.8	31,099	-0.10%
2024/04/18	0	0.00	2	43.75	43.80	-2	31,794	-0.01%
2024/04/17	1	43.90	0	0.00	43.95	1	32,544	0.00%
2024/04/16	13.9	44.08	10	43.75	43.80	3.9	35,643	0.01%
2024/04/15	12.5	45.20	3	45.27	45.20	9.5	38,172	0.02%
2024/04/12	0	0.00	21	45.11	45.20	-21	39,648	-0.05%
2024/04/11	1	45.00	7.1	44.96	45.00	-6.1	42,860	-0.01%
2024/04/10	15	44.89	20	44.81	44.40	-5	47,471	-0.01%
2024/04/09	5	45.07	31.1	44.97	44.95	-26.1	49,252	-0.05%
2024/04/08	9	43.72	4	44.15	45.10	5	51,653	0.01%
2024/04/03	1.1	43.91	1	43.80	43.80	0.1	51,965	0.00%
2024/04/02	5	44.13	11	44.26	44.45	-6	52,810	-0.01%
2024/04/01	0	44.40	0	0.00	44.30	0	54,419	0.00%
2024/03/29	6	44.23	5	44.50	44.40	1	57,040	0.00%
2024/03/28	21	44.43	21	44.30	44.10	0	61,145	0.00%
2024/03/27	5	44.40	2	44.28	44.15	3	66,969	0.00%
2024/03/26	17.8	44.27	14	44.58	44.15	3.8	72,282	0.01%
2024/03/25	1.5	45.60	2	45.55	45.60	-0.5	74,413	0.00%
2024/03/22	12	45.18	0	0.00	45.15	12	78,776	0.02%
2024/03/21	10	45.95	4	45.83	45.45	6	82,392	0.01%
2024/03/20	1.1	45.18	0	0.00	44.95	1.1	82,759	0.00%
2024/03/19	12	45.70	1	45.80	45.30	11	82,606	0.01%
2024/03/18	3.1	45.17	2	45.05	45.15	1.1	82,626	0.00%
2024/03/15	28.2	46.03	45.2	46.49	46.50	-17	82,622	-0.02%
2024/03/14	12.1	47.73	1	48.10	47.75	11.1	81,884	0.01%
2024/03/13	3	49.20	10	48.93	48.70	-7	81,628	-0.01%
2024/03/12	19	48.90	22	48.93	48.95	-3	81,399	0.00%
2024/03/11	4	48.54	7	48.60	48.60	-3	81,293	0.00%
2024/03/08	12.6	48.24	18	47.89	47.55	-5.4	81,533	-0.01%
2024/03/07	13	48.43	4	48.10	48.00	9	81,653	0.01%
2024/03/06	3	48.43	0	0.00	48.00	3	81,835	0.00%
2024/03/05	24	48.83	0	0.00	48.60	24	81,797	0.03%
2024/03/04	8.1	48.21	13	48.41	48.90	-4.9	81,501	-0.01%
2024/03/01	27.9	49.00	10	49.16	49.15	17.9	81,079	0.02%
2024/02/29	23	49.67	55	49.70	49.85	-32	80,766	-0.04%
2024/02/27	12	49.01	14	48.68	48.55	-2	80,194	0.00%
2024/02/26	46.3	48.84	14	48.71	48.70	32.3	79,816	0.04%
2024/02/23	35.3	49.36	32	49.36	49.10	3.3	79,548	0.00%
2024/02/22	18	48.99	96.4	49.79	49.95	-78.4	79,046	-0.10%
2024/02/21	27	48.91	145.2	48.57	48.35	-118.2	77,991	-0.15%	大賣/鉅額交易
2024/02/20	114.1	48.01	16.3	47.85	48.15	97.9	76,991	0.13%	大買/
2024/02/19	4	46.75	14	46.70	46.90	-10	76,623	-0.01%
2024/02/16	5	47.04	15.1	47.16	46.90	-10.1	76,622	-0.01%
2024/02/15	16.1	46.56	12	46.23	46.65	4.1	76,927	0.01%
2024/02/05	9.7	47.56	19	47.39	47.30	-9.4	76,416	-0.01%
2024/02/02	38	48.01	0	0.00	47.75	38	76,221	0.05%
2024/02/01	4.1	48.76	47	48.99	49.15	-42.9	75,807	-0.06%
2024/01/31	13.1	48.32	9	47.93	47.85	4.1	75,447	0.01%
2024/01/30	5	48.79	4	48.50	48.50	1	75,144	0.00%
2024/01/29	4.1	48.84	1	48.60	48.80	3.1	75,025	0.00%
2024/01/26	5.1	49.07	5	48.99	48.90	0.1	74,848	0.00%
2024/01/25	24.1	49.27	68	49.34	49.25	-43.9	74,575	-0.06%
2024/01/24	8	50.10	29	50.23	49.80	-21	74,259	-0.03%
2024/01/23	46	49.99	14	49.85	49.45	32	73,968	0.04%
2024/01/22	12.2	49.26	9.4	49.54	49.80	2.8	73,435	0.00%
2024/01/19	61	50.64	25	50.72	50.90	36	72,698	0.05%
2024/01/18	33	50.09	49.3	50.78	51.30	-16.3	72,119	-0.02%
2024/01/17	30.1	50.19	4	49.54	49.75	26.1	71,254	0.04%
2024/01/16	12.1	51.53	4	51.13	51.10	8.1	70,167	0.01%
2024/01/15	30	52.59	56	52.92	52.20	-26	69,052	-0.04%
2024/01/12	35.2	51.21	43.2	51.35	51.80	-8	68,101	-0.01%
2024/01/11	34	49.32	66.1	49.34	49.30	-32.1	66,573	-0.05%
2024/01/10	161.1	49.22	251.4	48.55	48.80	-90.3	65,947	-0.14%	大買/大賣/
2024/01/09	201.4	52.26	64	51.46	51.70	137.4	62,747	0.22%	大買/鉅額交易
2024/01/08	24.2	56.87	40	57.62	56.50	-15.8	59,929	-0.03%
2024/01/05	53.7	57.95	50	58.07	58.00	3.7	58,241	0.01%
2024/01/04	99.2	56.82	190.2	57.24	57.30	-91	54,924	-0.17%	大賣/
2024/01/03	52	54.03	22.1	54.24	54.00	29.9	50,539	0.06%
2024/01/02	68.1	53.78	193.5	54.33	53.00	-125.4	48,572	-0.26%	大賣/鉅額交易
2023/12/29	31	51.59	31	51.85	51.30	0	46,003	0.00%
2023/12/28	41.1	52.20	12	52.10	51.90	29.1	45,551	0.06%
2023/12/27	62	53.22	70.1	53.44	52.60	-8.1	44,588	-0.02%
2023/12/26	137.1	52.50	66.3	52.50	52.00	70.8	43,061	0.16%	大買/
2023/12/25	156.5	53.31	52.5	52.77	51.80	104	40,417	0.26%	大買/鉅額交易
2023/12/22	258.4	57.47	143	57.36	57.50	115.4	36,363	0.32%	大買/大賣/鉅額交易
2023/12/21	75.3	52.42	173.6	54.18	55.40	-98.3	30,431	-0.32%	大賣/
2023/12/20	35.2	49.59	49	50.01	50.40	-13.8	25,050	-0.06%
2023/12/19	103.3	49.15	91.1	49.78	49.30	12.2	22,532	0.05%	大買/
2023/12/18	31.2	46.23	115.6	47.71	47.85	-84.4	18,279	-0.46%	大賣/
2023/12/15	9	44.33	83.2	44.19	44.25	-74.2	14,910	-0.50%
2023/12/14	31.1	43.08	0	0.00	42.75	31.1	14,410	0.22%
2023/12/13	7	43.31	20	44.00	43.20	-13	14,666	-0.09%
2023/12/12	27	44.21	3.1	44.44	44.00	23.9	16,436	0.15%
2023/12/11	23	44.28	2.5	44.43	44.00	20.5	16,360	0.13%
2023/12/08	5	43.83	1.4	43.77	44.00	3.6	16,264	0.02%
2023/12/07	7.1	44.16	1.3	43.82	43.70	5.8	16,227	0.04%
2023/12/06	12	44.75	12	44.57	44.65	0	16,207	0.00%
2023/12/05	12.6	45.12	32.2	44.66	44.85	-19.6	16,069	-0.12%
2023/12/04	30	44.69	14.7	45.07	45.15	15.3	15,536	0.10%
2023/12/01	0	0.00	109.2	42.81	43.30	-109.2	14,717	-0.74%	大賣/鉅額交易
2023/11/30	5	42.15	0.1	42.52	42.00	4.9	14,382	0.03%
2023/11/29	50	42.40	5.1	42.37	42.55	44.9	14,303	0.31%
2023/11/28	0	0.00	7	42.43	42.65	-7	14,280	-0.05%
2023/11/27	0	0.00	5	42.03	42.00	-5	14,187	-0.04%
2023/11/24	0.1	41.54	5	41.55	41.75	-4.9	14,230	-0.03%
2023/11/22	1.3	41.71	1	41.55	41.55	0.3	14,285	0.00%
2023/11/21	112	42.03	9	41.90	41.90	103	14,315	0.72%	大買/鉅額交易
2023/11/20	2.1	41.65	30	41.80	42.00	-28	14,564	-0.19%
2023/11/17	6	41.88	4	42.00	41.80	2	14,695	0.01%
2023/11/15	2	41.53	0.2	41.65	42.10	1.9	14,752	0.01%
2023/11/14	29	42.08	14	42.81	41.50	15	15,292	0.10%
2023/11/13	1	41.35	1	42.00	41.45	0	15,000	0.00%
2023/11/10	4.2	41.52	0	0.00	41.30	4.2	15,307	0.03%
2023/11/09	0.1	42.00	0	0.00	41.85	0.1	15,399	0.00%
2023/11/08	11.1	42.07	0	0.00	41.90	11.1	15,698	0.07%
2023/11/07	2	42.30	0	0.00	42.25	2	15,767	0.01%
2023/11/06	14	42.00	12	42.38	42.30	2	15,975	0.01%
2023/11/03	2	42.95	9.2	43.08	43.25	-7.2	15,983	-0.04%
2023/11/02	3.1	42.61	1	42.45	42.65	2.1	16,076	0.01%
2023/11/01	2	42.10	0	0.00	42.10	2	16,408	0.01%
2023/10/31	11	42.63	0	0.00	42.10	11	16,745	0.07%
2023/10/30	9	42.70	0	0.00	43.25	9	16,865	0.05%
2023/10/27	0	0.00	8.3	42.78	43.00	-8.3	16,907	-0.05%
2023/10/26	2	42.33	105.9	42.32	42.45	-103.9	17,389	-0.60%	大賣/鉅額交易
2023/10/25	0	0.00	2.2	42.39	42.30	-2.2	17,925	-0.01%
2023/10/24	0.6	41.92	3.1	42.00	42.20	-2.5	18,272	-0.01%
2023/10/23	1.1	42.06	1.1	42.08	41.95	0	18,667	0.00%
2023/10/20	0.1	41.93	5	42.35	42.35	-4.9	18,868	-0.03%
2023/10/19	2	42.55	3.4	42.53	42.70	-1.4	19,136	-0.01%
2023/10/18	6.1	42.39	1.1	42.03	42.30	5	19,637	0.03%
2023/10/17	0	0.00	98	42.25	42.25	-98	20,006	-0.49%
2023/10/16	0.4	42.04	1	41.95	42.40	-0.6	20,676	0.00%
2023/10/13	2.3	42.60	3	42.83	42.55	-0.7	21,410	0.00%
2023/10/12	0.1	42.74	7	42.79	43.10	-6.9	21,726	-0.03%
2023/10/11	10.4	43.05	8	43.19	42.55	2.4	22,300	0.01%
2023/10/06	3	45.13	3	45.17	45.00	0	23,265	0.00%
2023/10/05	7	45.05	6.1	45.59	44.90	0.9	24,382	0.00%
2023/10/04	0.2	44.05	8	44.25	44.55	-7.8	24,984	-0.03%
2023/10/03	1	44.50	12	44.21	44.10	-11	25,836	-0.04%
2023/10/02	2.2	44.51	2	45.08	44.45	0.2	26,366	0.00%
2023/09/28	1.1	45.45	1	46.10	45.45	0.1	27,236	0.00%
2023/09/27	31	46.33	11.1	45.96	45.90	19.9	30,489	0.07%
2023/09/26	2	46.00	1	45.90	45.95	1	33,006	0.00%
2023/09/25	3	45.53	3	45.62	45.95	0	37,459	0.00%
2023/09/22	6	45.68	4	45.73	45.80	2	39,241	0.01%
2023/09/21	3.1	45.73	4.1	45.83	45.60	-1	39,654	0.00%
2023/09/20	80	46.92	26	46.40	46.30	54	39,877	0.14%
2023/09/19	6	45.58	11	45.77	45.85	-5	39,695	-0.01%
2023/09/18	21.1	45.79	36	46.07	45.50	-15	39,773	-0.04%
2023/09/15	132.1	46.25	155	46.67	46.45	-22.9	39,977	-0.06%	大買/大賣/
2023/09/14	13	44.50	11.2	44.43	44.60	1.8	38,125	0.00%
2023/09/13	3	43.08	0.1	43.13	43.30	2.9	38,034	0.01%
2023/09/12	0	0.00	5.1	43.10	43.10	-5.1	38,359	-0.01%
2023/09/11	0	0.00	10	42.75	42.50	-10	38,623	-0.03%
2023/09/08	0	0.00	2	42.85	42.65	-2	38,922	-0.01%
2023/09/07	5	42.75	0	0.00	42.50	5	39,057	0.01%
2023/09/06	23.1	42.92	0	0.00	42.60	23.1	39,193	0.06%
2023/09/05	4	43.08	3	42.95	43.30	1	39,357	0.00%
2023/09/04	0	0.00	1	43.10	42.90	-1	39,782	0.00%
2023/09/01	3	42.18	0	0.00	42.10	3	39,716	0.01%
2023/08/31	5	42.53	2	42.68	42.25	3	39,828	0.01%
2023/08/30	19	42.39	0.3	42.41	42.25	18.7	39,936	0.05%
2023/08/29	2	42.10	13	42.44	42.50	-11	40,016	-0.03%
2023/08/28	1.1	41.67	0	0.00	42.00	1.1	40,157	0.00%
2023/08/25	3	42.07	9	42.12	42.05	-6	40,320	-0.01%
2023/08/24	14.5	42.32	14	42.00	41.95	0.5	40,373	0.00%
2023/08/23	3.1	43.38	1	43.75	42.95	2.1	40,250	0.01%
2023/08/22	1	43.25	3	43.32	43.30	-2	40,211	0.00%
2023/08/21	11	43.08	1	43.40	43.10	10	40,225	0.02%
2023/08/18	22	44.27	10.9	44.68	43.90	11.1	40,110	0.03%
2023/08/17	4.2	42.43	13.1	42.36	42.55	-8.9	39,468	-0.02%
2023/08/16	36.4	42.18	10	42.05	42.05	26.4	39,345	0.07%
2023/08/15	2.4	43.59	14	43.77	43.60	-11.6	39,023	-0.03%
2023/08/14	10.4	44.18	7	44.10	44.05	3.4	38,934	0.01%
2023/08/11	1.1	45.29	1	45.30	45.30	0.1	38,727	0.00%
2023/08/10	5	45.60	8	45.52	45.50	-3	38,714	-0.01%
2023/08/09	2	46.18	0.1	46.37	46.00	1.9	38,759	0.00%
2023/08/08	17	46.52	7.2	46.38	46.40	9.9	38,698	0.03%
2023/08/07	4.1	46.82	12	46.18	46.40	-7.9	38,780	-0.02%
2023/08/04	4	47.00	1	46.90	47.15	3	38,682	0.01%
2023/08/02	6	47.00	1	46.70	46.45	5	38,518	0.01%
2023/08/01	3	46.78	2	46.95	46.80	1	38,578	0.00%
2023/07/31	22	46.90	6	46.63	46.50	16	38,652	0.04%
2023/07/28	16	47.75	16.1	47.79	47.75	-0.1	38,349	0.00%
2023/07/27	8	47.05	9	47.02	46.90	-1	38,170	0.00%
2023/07/26	17	46.74	38.8	46.72	46.90	-21.8	38,213	-0.06%
2023/07/25	3	45.67	6.4	45.84	45.60	-3.4	38,023	-0.01%
2023/07/24	16	46.10	5	45.95	45.75	11	38,172	0.03%
2023/07/21	20	47.57	11.3	47.65	47.35	8.7	38,225	0.02%
2023/07/20	6	47.77	16.6	47.86	48.40	-10.6	37,923	-0.03%
2023/07/19	32	46.95	43.6	46.87	46.80	-11.6	37,424	-0.03%
2023/07/18	21.1	46.10	24.3	46.39	46.30	-3.2	37,107	-0.01%
2023/07/17	13	44.87	4.4	45.17	45.05	8.6	36,551	0.02%
2023/07/14	24	44.78	25.2	44.94	44.60	-1.2	36,353	0.00%
2023/07/13	54.9	44.67	11.1	44.77	44.00	43.8	36,109	0.12%
2023/07/12	62.9	46.80	30	47.00	46.25	32.9	35,144	0.09%
2023/07/11	27.4	48.81	10.9	48.54	48.40	16.5	34,359	0.05%
2023/07/10	41.7	49.41	978.1	49.68	48.85	-936.4	33,858	-2.77%	大賣/鉅額交易
2023/07/07	25.4	50.81	25	50.92	50.60	0.4	33,170	0.00%
2023/07/06	51.6	51.14	56	51.23	51.00	-4.4	32,733	-0.01%
2023/07/05	276.8	51.79	61.3	52.45	51.70	215.5	32,089	0.67%	大買/鉅額交易
2023/07/04	102	54.14	40.1	54.15	54.20	61.9	29,285	0.21%	大買/
2023/07/03	888.3	68.71	321.2	68.30	69.30	567.2	26,890	2.11%	大買/大賣/鉅額交易
2023/06/30	147	62.38	62	62.48	63.00	85	22,631	0.38%	大買/
2023/06/29	31.3	60.10	10	60.05	60.10	21.3	20,969	0.10%
2023/06/28	14.2	60.54	16	60.53	60.70	-1.8	20,607	-0.01%
2023/06/27	1	61.70	5	61.40	61.10	-4	20,361	-0.02%
2023/06/26	15	61.45	1	61.10	61.10	14	20,295	0.07%
2023/06/21	44.1	61.83	6	62.77	61.50	38.1	20,189	0.19%
2023/06/20	97	63.45	24	63.67	63.20	73	19,866	0.37%
2023/06/19	11	63.93	10	63.70	63.50	1	19,802	0.01%
2023/06/16	21	64.63	8.1	64.60	64.80	12.9	19,725	0.07%
2023/06/15	6	63.98	9	64.14	64.10	-3	19,599	-0.02%
2023/06/14	14	63.76	43.1	64.11	64.30	-29.1	19,652	-0.15%
2023/06/13	10	63.06	84	63.00	63.20	-74	20,100	-0.37%
2023/06/12	2	62.30	9	62.74	63.00	-7	21,149	-0.03%
2023/06/09	12.2	62.78	5	62.80	62.90	7.2	22,330	0.03%
2023/06/08	26	62.62	5	62.56	62.60	21	23,461	0.09%
2023/06/07	4	61.63	1.1	61.60	61.70	2.9	26,858	0.01%
2023/06/06	9	61.41	3	61.40	61.70	6	27,226	0.02%
2023/06/05	3	60.97	1.1	61.20	60.90	2	27,587	0.01%
2023/06/02	77	61.45	2	61.60	61.50	75	27,811	0.27%
2023/06/01	4	60.80	14	61.16	61.40	-10	28,459	-0.04%
2023/05/31	11	61.12	1	61.50	60.80	10	29,434	0.03%
2023/05/30	7.1	61.57	2	61.70	61.30	5.1	29,898	0.02%
2023/05/29	8	62.08	10	62.02	62.00	-2	30,085	-0.01%
2023/05/26	8	61.41	4	61.28	61.30	4	30,598	0.01%
2023/05/25	23.1	61.37	0	61.60	61.10	23	31,159	0.07%
2023/05/24	2.1	61.81	2	61.95	61.90	0	31,696	0.00%
2023/05/23	3	61.83	3	61.87	61.70	0	32,291	0.00%
2023/05/22	4	61.95	11.1	61.81	62.10	-7.1	32,291	-0.02%
2023/05/19	1.1	61.31	5	61.30	61.30	-3.9	32,218	-0.01%
2023/05/18	13	61.18	7.2	61.58	61.30	5.8	32,251	0.02%
2023/05/17	3	61.30	1.2	61.24	61.20	1.8	32,327	0.01%
2023/05/16	14	61.36	12.1	60.89	60.90	1.9	32,444	0.01%
2023/05/15	18.2	60.79	45.7	60.61	61.20	-27.5	32,668	-0.08%
2023/05/12	0.2	60.37	3	60.40	60.20	-2.8	32,769	-0.01%
2023/05/11	7.1	60.68	3	60.20	60.10	4.1	32,791	0.01%
2023/05/10	4	61.10	14.3	61.32	61.60	-10.3	32,647	-0.03%
2023/05/09	12.2	60.48	3	60.63	60.30	9.2	32,509	0.03%
2023/05/08	17.1	60.66	31	61.20	60.50	-13.9	32,727	-0.04%
2023/05/05	5	61.08	12	61.16	61.20	-7	33,125	-0.02%
2023/05/04	20	60.94	67	60.72	60.80	-47	33,362	-0.14%
2023/05/03	11.5	60.93	5	61.02	60.70	6.5	33,379	0.02%
2023/05/02	21.1	61.69	5	61.70	61.90	16.1	33,340	0.05%
2023/04/28	20	62.80	9	62.97	63.10	11	33,450	0.03%
2023/04/27	17.1	61.73	3	61.70	61.70	14.1	33,449	0.04%
2023/04/26	12.6	62.63	0	0.00	62.40	12.6	33,449	0.04%
2023/04/25	14	64.50	9	64.09	63.70	5	33,282	0.02%
2023/04/24	12.1	64.80	3	65.00	64.70	9.1	33,348	0.03%
2023/04/21	11	65.45	125	65.48	64.90	-114	33,497	-0.34%	大賣/鉅額交易
2023/04/20	48	67.24	71	67.12	66.40	-23	33,407	-0.07%
2023/04/19	15	66.44	37	66.07	66.00	-22	33,575	-0.07%
2023/04/18	21	66.90	14	66.48	66.40	7	33,590	0.02%
2023/04/17	152	67.61	14.1	67.89	67.70	138	33,504	0.41%	大買/鉅額交易
2023/04/14	3	66.73	69.5	66.73	66.80	-66.5	33,500	-0.20%
2023/04/13	63.1	65.99	2	66.20	66.30	61.1	33,627	0.18%
2023/04/12	2	66.30	14	66.14	66.40	-12	33,872	-0.04%
2023/04/11	9	65.68	7	66.01	65.60	2	33,885	0.01%
2023/04/10	44	65.93	83.2	66.20	65.70	-39.2	34,120	-0.11%
2023/04/07	23.4	65.28	72.1	65.17	65.60	-48.7	34,136	-0.14%
2023/04/06	17	64.22	7	64.89	64.00	10	34,381	0.03%
2023/03/31	10	64.29	13.1	64.39	64.30	-3.1	34,969	-0.01%
2023/03/30	26	63.38	1	63.30	63.30	25	37,128	0.07%
2023/03/29	19.1	63.98	1	63.50	63.50	18.1	38,375	0.05%
2023/03/28	8	64.36	5	64.30	64.00	3	39,630	0.01%
2023/03/27	6	63.95	4	64.28	64.20	2	41,065	0.00%
2023/03/24	8	64.23	10	64.14	64.20	-2	43,592	0.00%
2023/03/23	104.1	64.20	2	64.40	64.10	102.1	43,772	0.23%	大買/鉅額交易
2023/03/22	11.1	65.46	0	0.00	65.30	11.1	43,827	0.03%
2023/03/21	19.1	65.23	5	65.44	65.10	14.1	44,274	0.03%
2023/03/20	14	65.74	83	65.70	65.80	-69	44,251	-0.16%
2023/03/17	8.1	65.20	10	65.20	65.40	-1.9	44,367	0.00%
2023/03/16	19.1	65.20	39	65.06	64.70	-20	44,186	-0.05%
2023/03/15	71.1	67.57	35.3	67.53	66.50	35.8	43,768	0.08%
2023/03/14	38.1	68.03	19	67.79	67.50	19.1	43,133	0.04%
2023/03/13	69.5	69.50	43	69.10	69.10	26.5	42,354	0.06%
2023/03/10	167.8	68.92	212.4	69.97	68.70	-44.7	41,250	-0.11%	大買/大賣/
2023/03/09	4	66.98	20	67.09	67.00	-16	38,207	-0.04%
2023/03/08	47.1	66.29	16	66.43	66.30	31.1	38,303	0.08%
2023/03/07	10	67.28	36	67.41	67.40	-26	38,327	-0.07%
2023/03/06	102.3	67.43	24.1	67.37	67.50	78.2	38,351	0.20%	大買/
2023/03/03	26	65.80	36.4	66.37	67.10	-10.4	38,223	-0.03%
2023/03/02	47	65.60	28.2	65.58	65.60	18.8	37,646	0.05%
2023/03/01	15	63.78	4.1	63.80	63.80	10.9	37,249	0.03%
2023/02/24	12	64.11	27.3	64.59	64.60	-15.3	37,154	-0.04%
2023/02/23	49	64.23	27.2	64.17	64.30	21.8	36,786	0.06%
2023/02/22	16	62.83	34.1	62.94	62.60	-18.1	36,541	-0.05%
2023/02/21	16	62.10	27.4	62.42	62.80	-11.4	36,156	-0.03%
2023/02/20	2.5	60.40	27	60.37	60.50	-24.5	36,047	-0.07%
2023/02/17	4.1	59.85	9	59.84	59.80	-5	36,564	-0.01%
2023/02/16	12	60.23	26	60.29	60.30	-14	37,101	-0.04%
2023/02/15	6	60.00	15.2	60.16	60.00	-9.2	38,017	-0.02%
2023/02/14	7	60.24	5	60.07	60.70	2	38,376	0.01%
2023/02/13	15.8	59.18	44	59.00	59.00	-28.2	38,820	-0.07%
2023/02/10	31.7	60.83	5	60.62	60.60	26.7	39,575	0.07%
2023/02/09	10	61.92	9	61.82	61.70	1	39,863	0.00%
2023/02/08	1.1	62.01	15	61.99	61.80	-13.9	40,532	-0.03%
2023/02/07	7.1	61.76	2	61.75	61.70	5.1	40,938	0.01%
2023/02/06	5.1	62.06	14	62.23	61.70	-8.9	41,610	-0.02%
2023/02/03	327.2	64.11	343.2	63.63	63.60	-16	41,807	-0.04%	大買/大賣/
2023/02/02	16	63.32	26.2	63.49	63.50	-10.2	41,682	-0.02%
2023/02/01	45	62.55	5.2	62.70	62.40	39.8	41,946	0.09%
2023/01/31	5	62.42	19.2	62.02	62.50	-14.2	42,304	-0.03%
2023/01/30	14.6	61.47	16	61.47	61.30	-1.4	42,519	0.00%
2023/01/17	2	61.90	8	61.98	62.00	-6	42,507	-0.01%
2023/01/16	27.3	61.05	1	61.70	61.10	26.3	42,923	0.06%
2023/01/13	16.3	62.07	2	61.90	61.90	14.3	42,948	0.03%
2023/01/12	46.4	62.27	8	62.43	62.00	38.4	43,652	0.09%
2023/01/11	3	63.40	6	63.85	63.20	-3	43,990	-0.01%
2023/01/10	5.2	63.27	11	63.24	62.90	-5.8	44,451	-0.01%
2023/01/09	6.1	63.18	7	63.91	63.30	-1	45,826	0.00%
2023/01/06	7	63.61	4	63.60	63.60	3	46,392	0.01%
2023/01/05	13	64.04	2	63.70	63.70	11	46,811	0.02%
2023/01/04	30.2	63.88	21	63.86	63.50	9.2	47,306	0.02%
2023/01/03	10.1	64.79	4	64.75	64.60	6.1	47,512	0.01%
2022/12/30	56	65.74	32	65.61	65.50	24	47,447	0.05%
2022/12/29	17.1	64.65	25	64.75	64.80	-8	47,766	-0.02%
2022/12/28	25.3	64.25	5	64.10	63.90	20.3	48,395	0.04%
2022/12/27	24	65.44	11	65.55	65.10	13	48,879	0.03%
2022/12/26	35.5	65.73	17	65.29	65.00	18.5	49,611	0.04%
2022/12/23	69.5	67.03	12.1	67.23	67.30	57.4	49,849	0.12%
2022/12/22	81	67.89	135.4	67.80	68.00	-54.4	49,962	-0.11%	大賣/
2022/12/21	30	65.63	33.2	65.80	65.70	-3.2	48,536	-0.01%
2022/12/20	32.1	64.83	49	65.48	63.90	-17	48,045	-0.04%
2022/12/19	29.1	65.63	6.1	64.91	64.30	23	48,056	0.05%
2022/12/16	69	65.79	62.4	65.11	65.30	6.6	47,130	0.01%
2022/12/15	5	62.68	16	62.90	62.80	-11	45,315	-0.02%
2022/12/14	13	62.16	2	62.00	62.00	11	46,068	0.02%
2022/12/13	9	62.96	17.1	63.37	63.20	-8.1	46,340	-0.02%
2022/12/12	18	61.93	4	61.80	61.80	14	46,966	0.03%
2022/12/09	2	61.90	15	62.33	62.80	-13	47,494	-0.03%
2022/12/08	25.2	61.00	8	60.99	61.00	17.2	47,928	0.04%
2022/12/07	12.4	61.55	5	60.86	60.90	7.4	48,316	0.02%
2022/12/06	25.4	62.37	2	61.95	61.70	23.4	48,303	0.05%
2022/12/05	27.4	64.31	12	64.47	63.80	15.3	48,689	0.03%
2022/12/02	9	64.83	7	64.89	64.80	2	49,137	0.00%
2022/12/01	19	66.58	2.2	67.69	65.40	16.8	49,641	0.03%
2022/11/30	14	65.46	21.8	65.75	66.10	-7.8	49,206	-0.02%
2022/11/29	20	63.82	36.2	65.13	65.10	-16.2	49,503	-0.03%
2022/11/28	4.1	64.20	2	64.01	63.50	2	50,617	0.00%
2022/11/25	10	65.51	29.2	65.42	64.90	-19.2	50,539	-0.04%
2022/11/24	3	63.20	18.4	63.84	64.60	-15.4	50,633	-0.03%
2022/11/23	5	62.58	19	62.77	62.50	-14	50,427	-0.03%
2022/11/22	5	61.96	5	61.62	61.70	0	50,768	0.00%
2022/11/21	9.2	61.59	27	61.86	61.40	-17.9	50,760	-0.04%
2022/11/18	58.1	63.28	9	63.67	63.00	49	50,662	0.10%
2022/11/17	13.7	64.78	6.1	65.10	64.80	7.6	50,562	0.02%
2022/11/16	26.1	64.71	7.2	64.94	64.60	18.9	50,600	0.04%
2022/11/15	15	65.42	0	65.95	65.30	15	50,611	0.03%
2022/11/14	9	65.91	12.4	66.32	66.20	-3.4	50,242	-0.01%
2022/11/11	95	65.60	36.5	65.76	65.20	58.5	49,814	0.12%
2022/11/10	8	64.64	139.3	64.47	64.30	-131.3	49,247	-0.27%	大賣/鉅額交易
2022/11/09	11.1	63.75	409.5	64.49	64.50	-398.4	49,377	-0.81%	大賣/鉅額交易
2022/11/08	15	63.81	22.4	64.28	63.40	-7.4	49,893	-0.01%
2022/11/07	40	62.11	42.2	62.44	62.30	-2.2	49,150	0.00%
2022/11/04	516	61.40	28.1	60.94	61.20	488	48,969	1.00%	大買/鉅額交易
2022/11/03	26.5	59.59	5	59.78	60.20	21.5	48,969	0.04%
2022/11/02	14	60.76	926	61.00	59.80	-912	49,333	-1.85%	大賣/鉅額交易
2022/11/01	38.2	59.11	3	59.00	59.10	35.2	49,288	0.07%
2022/10/31	4	59.83	92	60.00	60.20	-88	49,669	-0.18%
2022/10/28	31.2	61.03	3	62.30	60.60	28.2	49,591	0.06%
2022/10/27	20.1	61.59	14.1	62.20	63.20	6	49,294	0.01%
2022/10/26	9.1	60.44	35	61.07	61.90	-26	49,355	-0.05%
2022/10/25	5	62.00	3	61.50	61.50	2	49,192	0.00%
2022/10/24	23.5	63.12	35.2	63.31	62.10	-11.7	49,952	-0.02%
2022/10/21	4	61.38	1.1	62.10	61.00	3	49,859	0.01%
2022/10/20	31.2	59.77	21	60.12	61.80	10.2	49,937	0.02%
2022/10/19	46	63.21	19.3	63.27	63.00	26.7	49,334	0.05%
2022/10/18	5	61.48	25.4	62.09	61.90	-20.4	49,242	-0.04%
2022/10/17	22.6	58.96	67	57.16	60.00	-44.4	49,301	-0.09%
2022/10/14	15	62.27	9.7	62.62	62.80	5.3	48,372	0.01%
2022/10/13	5.4	61.52	14	59.59	59.30	-8.6	48,140	-0.02%
2022/10/12	14.3	61.88	204.6	62.38	61.60	-190.2	48,515	-0.39%	大賣/鉅額交易
2022/10/11	268.1	63.77	11	64.11	63.70	257.1	48,132	0.53%	大買/鉅額交易
2022/10/07	5	65.48	8.2	65.14	65.10	-3.2	48,274	-0.01%
2022/10/06	42.1	63.61	29.2	64.37	65.00	12.9	48,762	0.03%
2022/10/05	32.1	64.98	27.3	65.16	64.70	4.8	48,742	0.01%
2022/10/04	21	63.87	6.3	63.65	63.80	14.7	48,954	0.03%
2022/10/03	19	62.75	49.3	63.04	63.50	-30.3	48,972	-0.06%
2022/09/30	16.1	59.70	15	60.13	61.50	1.1	49,276	0.00%
2022/09/29	18	60.81	8	60.20	59.90	10	49,257	0.02%
2022/09/28	23.1	61.30	24	60.80	60.30	-0.9	49,185	0.00%
2022/09/27	12	62.98	27	63.30	63.80	-15	49,868	-0.03%
2022/09/26	18.2	63.27	31	63.03	61.60	-12.8	50,080	-0.03%
2022/09/23	11.1	67.87	23.5	67.85	67.40	-12.4	50,087	-0.02%
2022/09/22	24.4	67.32	65	67.41	66.50	-40.6	50,980	-0.08%
2022/09/21	10.1	68.90	9.1	68.45	68.90	1	52,291	0.00%
2022/09/20	3	68.87	10	69.19	68.50	-7	53,657	-0.01%
2022/09/19	160.4	69.79	37	69.12	68.00	123.4	54,545	0.23%	大買/鉅額交易
2022/09/16	34	71.36	39	72.13	73.50	-5	55,737	-0.01%
2022/09/15	18	72.11	60.2	72.61	72.60	-42.2	57,078	-0.07%
2022/09/14	18	69.75	74	70.54	71.80	-56	58,063	-0.10%
2022/09/13	21	71.73	6.1	71.20	71.10	14.9	58,936	0.03%
2022/09/12	13	71.35	76.1	70.96	71.00	-63.1	60,447	-0.10%
2022/09/08	244	68.06	8	68.05	67.80	236	60,618	0.39%	大買/鉅額交易
2022/09/07	26.2	69.27	131	69.54	69.60	-104.8	60,925	-0.17%	大賣/鉅額交易
2022/09/06	13.4	71.32	19	70.97	70.60	-5.6	60,618	-0.01%
2022/09/05	21.7	70.89	130	70.90	70.80	-108.3	60,842	-0.18%	大賣/鉅額交易
2022/09/02	67.4	72.85	35	71.94	71.10	32.4	60,915	0.05%
2022/09/01	14.2	77.47	8	77.54	76.80	6.2	59,901	0.01%
2022/08/31	10.2	78.09	36	77.74	78.90	-25.8	60,664	-0.04%
2022/08/30	10.1	79.26	18	79.11	78.90	-7.9	61,022	-0.01%
2022/08/29	38.3	78.71	7	79.34	79.60	31.3	60,912	0.05%
2022/08/26	3	83.93	80.1	83.61	83.40	-77.1	60,860	-0.13%
2022/08/25	8.1	83.30	2	83.55	83.40	6.1	60,824	0.01%
2022/08/24	15.5	82.29	6	82.77	82.10	9.5	61,032	0.02%
2022/08/23	12.3	83.14	5	82.90	83.00	7.3	61,445	0.01%
2022/08/22	7.4	83.91	5	84.06	83.60	2.4	61,908	0.00%
2022/08/19	9.1	86.57	2	86.95	86.40	7.1	62,006	0.01%
2022/08/18	6.1	86.67	17	86.57	86.50	-10.9	62,392	-0.02%
2022/08/17	7.1	86.74	6	86.67	86.40	1	62,883	0.00%
2022/08/16	20.3	86.12	3	87.07	86.00	17.3	63,549	0.03%
2022/08/15	37.4	87.79	13	87.52	87.50	24.4	65,024	0.04%
2022/08/12	6	91.20	33	91.27	91.10	-27	64,330	-0.04%
2022/08/11	41.2	91.39	13	91.22	91.00	28.2	64,799	0.04%
2022/08/10	81	92.61	2.3	92.52	91.10	78.7	64,739	0.12%
2022/08/09	23	92.01	30.1	92.33	93.30	-7.1	64,922	-0.01%
2022/08/08	40	90.38	9	90.34	91.10	31	65,189	0.05%
2022/08/05	37.2	90.22	34.3	89.73	90.50	2.9	64,822	0.00%
2022/08/04	8.2	86.64	2	86.70	87.50	6.2	64,639	0.01%
2022/08/03	22	87.45	10.1	87.31	87.00	12	64,774	0.02%
2022/08/02	17.3	87.41	8	87.84	87.50	9.3	65,237	0.01%
2022/08/01	13.2	89.16	10	89.77	90.00	3.2	65,706	0.00%
2022/07/29	13.7	89.56	31.2	89.81	89.60	-17.5	66,156	-0.03%
2022/07/28	5.3	88.09	1	86.40	86.50	4.3	66,003	0.01%
2022/07/27	6	87.67	9	87.74	88.20	-3	66,676	0.00%
2022/07/26	3.1	86.84	12.1	86.54	86.70	-9	66,726	-0.01%
2022/07/25	9	87.02	4	86.95	86.90	5	67,735	0.01%
2022/07/22	12	89.41	20.1	88.84	89.50	-8.1	67,498	-0.01%
2022/07/21	16	88.03	18	88.13	88.30	-2	67,386	0.00%
2022/07/20	17	87.46	5	86.88	86.60	12	67,091	0.02%
2022/07/19	18	87.31	23	87.73	87.80	-5	67,290	-0.01%
2022/07/18	9	86.31	6	86.55	85.60	3	67,138	0.00%
2022/07/15	27	86.33	7	86.09	86.00	20	67,442	0.03%
2022/07/14	5	86.20	108.3	86.46	87.50	-103.3	67,226	-0.15%	大賣/鉅額交易
2022/07/13	16.1	85.30	29.1	85.55	83.90	-13	66,766	-0.02%
2022/07/12	6.5	83.31	1,033	83.53	82.10	-1,026.5	66,490	-1.54%	大賣/鉅額交易
2022/07/11	181	86.85	15.1	87.42	88.20	165.9	65,798	0.25%	大買/鉅額交易
2022/07/08	550	86.67	35.2	86.41	86.50	514.8	65,521	0.79%	大買/鉅額交易
2022/07/07	129.2	82.45	33.2	81.13	83.20	96	64,780	0.15%	大買/
2022/07/06	213	81.15	8	81.71	80.30	205	64,637	0.32%	大買/鉅額交易
2022/07/05	65	81.37	42.4	80.82	82.10	22.6	64,396	0.04%
2022/07/04	326.1	79.09	569	77.65	78.20	-242.9	63,460	-0.38%	大買/大賣/鉅額交易
2022/07/01	311.2	78.67	42	79.52	77.80	269.2	63,137	0.43%	大買/鉅額交易
2022/06/30	34.1	83.22	35.4	82.80	82.30	-1.3	62,173	0.00%
2022/06/29	43.3	87.31	37	87.45	85.50	6.3	61,324	0.01%
2022/06/28	99	89.34	99.1	88.57	91.70	-0.1	59,592	0.00%
2022/06/27	23.2	85.77	111.1	85.74	86.10	-87.9	57,684	-0.15%	大賣/
2022/06/24	63.1	99.71	22.2	99.31	98.30	40.9	56,688	0.07%
2022/06/23	52.2	98.72	92	99.66	96.20	-39.8	55,115	-0.07%
2022/06/22	49.2	103.68	16	103.25	101.00	33.2	54,660	0.06%
2022/06/21	167.2	110.21	13.1	109.70	109.50	154.1	53,484	0.29%	大買/鉅額交易
2022/06/20	90	112.97	245	114.11	111.50	-155	52,638	-0.29%	大賣/鉅額交易
2022/06/17	16	117.41	19	117.45	119.50	-3	51,241	-0.01%
2022/06/16	38.5	119.13	35.3	118.74	117.00	3.2	51,178	0.01%
2022/06/15	82	123.92	75	122.51	122.00	7	51,700	0.01%
2022/06/14	7	121.36	28.4	121.80	123.50	-21.4	54,011	-0.04%
2022/06/13	38.4	121.55	17	121.85	120.50	21.4	58,139	0.04%
2022/06/10	106.4	125.47	15	125.13	126.00	91.4	62,125	0.15%	大買/
2022/06/09	42.2	127.00	10	126.75	126.50	32.2	64,603	0.05%
2022/06/08	26	129.19	26.2	129.19	130.00	-0.2	64,840	0.00%
2022/06/07	0	0.00	30	127.13	127.00	-30	65,936	-0.05%
2022/06/06	8	127.31	8.2	127.63	126.50	-0.2	68,012	0.00%
2022/06/02	1	126.50	5	126.50	126.50	-4	70,608	-0.01%
2022/06/01	9	126.50	9.1	125.62	126.00	-0.1	74,008	0.00%
2022/05/31	38.2	124.71	57	125.04	124.50	-18.8	78,382	-0.02%
2022/05/30	14	127.25	16	127.09	127.00	-2	79,315	0.00%
2022/05/27	1	127.00	12	127.46	128.00	-11	79,731	-0.01%
2022/05/26	7	126.64	15	126.63	125.50	-8	80,643	-0.01%
2022/05/25	18	126.61	19	126.79	127.00	-1	81,062	0.00%
2022/05/24	36	126.78	169	127.81	125.00	-133	81,523	-0.16%	大賣/鉅額交易
2022/05/23	191.1	125.57	65.9	124.57	127.00	125.2	81,311	0.15%	大買/鉅額交易
2022/05/20	11	117.55	10.2	117.80	117.50	0.8	80,820	0.00%
2022/05/19	43.3	114.69	17	113.38	115.00	26.3	81,893	0.03%
2022/05/18	10	117.55	7	117.36	117.50	3	82,686	0.00%
2022/05/17	36.6	117.71	9.2	117.45	116.50	27.4	82,835	0.03%
2022/05/16	29.3	119.64	237	120.02	119.00	-207.7	82,318	-0.25%	大賣/鉅額交易
2022/05/13	13	123.50	12.1	123.55	123.50	0.9	81,633	0.00%
2022/05/12	26.2	122.44	21	122.88	121.00	5.2	82,357	0.01%
2022/05/11	8	125.44	2	125.75	124.00	6	82,420	0.01%
2022/05/10	6.1	125.83	3	126.17	127.50	3.1	82,463	0.00%
2022/05/09	55.7	128.02	7	126.86	126.00	48.7	82,564	0.06%
2022/05/06	15	129.43	12.3	128.38	130.50	2.7	83,956	0.00%
2022/05/05	12	131.46	13	131.12	130.00	-1	84,000	0.00%
2022/05/04	32.1	130.09	56.3	130.17	130.00	-24.2	83,662	-0.03%
2022/05/03	20	125.85	4	126.25	126.50	16	83,182	0.02%
2022/04/29	18	125.39	35.3	125.46	126.00	-17.3	83,396	-0.02%
2022/04/28	13	121.85	7.5	121.57	120.50	5.5	83,043	0.01%
2022/04/27	17.2	119.07	25	119.90	121.00	-7.8	83,084	-0.01%
2022/04/26	14.1	121.82	3.1	122.31	121.00	11	83,162	0.01%
2022/04/25	21.4	122.27	14	121.96	121.50	7.4	83,168	0.01%
2022/04/22	33	125.41	43.2	126.08	126.50	-10.2	82,614	-0.01%
2022/04/21	18	126.03	17.3	125.15	125.00	0.7	82,619	0.00%
2022/04/20	3	123.17	4	123.00	123.50	-1	82,611	0.00%
2022/04/19	3	122.50	9.1	123.61	123.00	-6.1	82,899	-0.01%
2022/04/18	10.1	122.05	0	0.00	121.00	10.1	83,044	0.01%
2022/04/15	14	123.54	12	123.50	124.00	2	83,260	0.00%
2022/04/14	30.1	124.43	103	124.45	122.00	-72.9	83,333	-0.09%	大賣/
2022/04/13	101.2	123.96	6.1	123.09	124.50	95.1	83,224	0.11%	大買/
2022/04/12	15.1	120.44	4	120.88	120.00	11.1	83,001	0.01%
2022/04/11	20	123.05	26	124.06	121.50	-6	82,677	-0.01%
2022/04/08	15	122.20	11.3	123.41	124.00	3.7	83,699	0.00%
2022/04/07	16.3	119.83	28.2	120.60	119.00	-11.9	84,236	-0.01%
2022/04/06	13.2	123.55	8	123.88	123.50	5.2	83,973	0.01%
2022/04/01	6	126.00	9.4	125.21	126.50	-3.4	84,317	0.00%
2022/03/31	21.1	124.17	20	124.53	124.50	1.1	83,818	0.00%
2022/03/30	33	124.32	4.1	124.00	124.00	29	83,671	0.03%
2022/03/29	17.1	123.89	13.1	124.69	123.50	4	83,578	0.00%
2022/03/28	23.6	121.36	42	119.95	122.50	-18.5	83,389	-0.02%
2022/03/25	48.3	123.12	17.2	124.04	122.00	31.1	83,417	0.04%
2022/03/24	14.3	128.61	6	128.33	128.00	8.3	82,453	0.01%
2022/03/23	19.3	130.14	22	130.75	130.50	-2.7	82,569	0.00%
2022/03/22	36.1	130.92	5.1	130.32	129.50	31	82,630	0.04%
2022/03/21	20.1	130.40	26	130.94	131.50	-5.9	83,027	-0.01%
2022/03/18	35.4	129.85	21	130.33	130.00	14.4	83,743	0.02%
2022/03/17	70	130.64	58.1	130.80	133.00	11.9	83,304	0.01%
2022/03/16	80.2	130.20	45	129.50	127.00	35.2	81,632	0.04%
2022/03/15	91.5	133.07	103.1	132.96	130.00	-11.6	77,870	-0.01%	大賣/
2022/03/14	46	130.11	128.5	131.27	132.50	-82.5	75,063	-0.11%	大賣/
2022/03/11	58.1	125.21	55	124.64	125.50	3.1	74,144	0.00%
2022/03/10	370.2	126.84	130.1	127.15	124.00	240.1	74,720	0.32%	大買/大賣/鉅額交易
2022/03/09	102.1	123.32	301.3	124.53	125.50	-199.2	74,426	-0.27%	大買/大賣/鉅額交易
2022/03/08	88.6	120.75	74.1	119.22	118.00	14.5	75,309	0.02%
2022/03/07	96.2	131.28	77.1	128.15	125.50	19.1	73,027	0.03%
2022/03/04	145.1	130.06	131.4	131.74	133.00	13.7	70,755	0.02%	大買/大賣/
2022/03/03	88.2	124.60	72.2	124.09	125.00	16	67,329	0.02%
2022/03/02	23	120.67	19	121.21	120.50	4	67,365	0.01%
2022/03/01	15	119.70	22.2	119.31	120.50	-7.2	67,492	-0.01%
2022/02/25	15	115.77	26.1	115.90	115.50	-11.1	66,518	-0.02%
2022/02/24	27.1	113.15	43	112.91	112.50	-15.9	66,509	-0.02%
2022/02/23	27	115.83	26.3	115.70	116.00	0.7	66,667	0.00%
2022/02/22	31.5	114.63	36.1	114.36	113.50	-4.6	66,784	-0.01%
2022/02/21	47	119.21	85.2	119.34	119.50	-38.2	66,056	-0.06%
2022/02/18	20	114.98	48.2	114.69	116.50	-28.1	65,633	-0.04%
2022/02/17	9.2	112.99	14.2	112.41	112.00	-5	65,389	-0.01%
2022/02/16	5	112.80	11.1	112.68	112.50	-6.1	65,849	-0.01%
2022/02/15	16.2	111.18	12.1	110.71	111.00	4.1	67,216	0.01%
2022/02/14	40.3	113.19	30.1	112.92	110.50	10.2	69,698	0.01%
2022/02/11	26.1	113.83	21.3	113.01	112.00	4.8	70,922	0.01%
2022/02/10	12.1	113.08	29.5	113.30	114.00	-17.4	73,391	-0.02%
2022/02/09	49.1	112.89	20	112.93	112.00	29.1	75,972	0.04%
2022/02/08	60.1	111.88	38.4	112.68	112.50	21.7	76,404	0.03%
2022/02/07	8	106.56	29.4	106.09	108.00	-21.4	75,977	-0.03%
2022/01/26	13.2	98.38	16.1	98.89	98.60	-3	77,797	0.00%
2022/01/25	10.6	97.11	53	98.22	95.10	-42.4	78,903	-0.05%
2022/01/24	29.1	97.41	16.1	99.24	99.90	13.1	79,863	0.02%
2022/01/21	52.5	102.33	109	100.78	99.00	-56.5	81,531	-0.07%	大賣/
2022/01/20	13	104.31	11	104.05	104.00	2	81,873	0.00%
2022/01/19	25.4	104.74	15	104.00	104.00	10.4	82,182	0.01%
2022/01/18	9.4	106.41	15	106.83	106.50	-5.7	82,578	-0.01%
2022/01/17	17	105.82	16	105.19	105.50	1	84,025	0.00%
2022/01/14	16.4	105.17	14.1	105.54	107.50	2.2	85,320	0.00%
2022/01/13	21.6	105.68	20	106.80	105.00	1.6	85,258	0.00%
2022/01/12	18.5	110.38	9	108.56	108.00	9.5	85,586	0.01%
2022/01/11	12	112.33	13.3	112.36	112.00	-1.3	86,061	0.00%
2022/01/10	11.2	111.62	15	111.23	111.50	-3.8	88,288	0.00%
2022/01/07	1.2	113.37	11.2	114.32	113.50	-10	88,943	-0.01%
2022/01/06	8	115.06	7	114.93	114.50	1	90,871	0.00%
2022/01/05	7	115.07	7.1	115.23	115.00	-0.1	92,607	0.00%
2022/01/04	12	114.67	24	114.56	115.50	-12	94,435	-0.01%
2022/01/03	54.4	116.23	52.1	119.03	114.50	2.3	95,492	0.00%
2021/12/30	33.7	121.60	262	121.04	121.00	-228.3	96,085	-0.24%	大賣/鉅額交易
2021/12/29	8.1	125.43	22	124.68	124.50	-13.9	96,956	-0.01%
2021/12/28	74	125.21	81	125.41	125.00	-7	99,686	-0.01%
2021/12/27	13	123.04	8	122.81	122.50	5	102,126	0.00%
2021/12/24	61	122.61	7	122.71	122.50	54	104,474	0.05%
2021/12/23	16	124.41	9	123.33	122.50	7	104,848	0.01%
2021/12/22	11	125.09	10	124.40	124.00	1	105,445	0.00%
2021/12/21	14	122.68	19	124.63	125.50	-5	106,154	0.00%
2021/12/20	13	122.92	13	122.73	122.00	0	106,601	0.00%
2021/12/17	14	124.68	113.3	123.58	123.50	-99.3	107,404	-0.09%	大賣/
2021/12/16	14	123.32	16	122.41	122.00	-2	107,424	0.00%
2021/12/15	21	121.10	100	120.75	122.50	-79	107,772	-0.07%
2021/12/14	76	122.86	46	122.63	120.00	30	108,598	0.03%
2021/12/13	258.1	127.16	43.1	127.63	127.50	215	107,638	0.20%	大買/鉅額交易
2021/12/10	68	124.65	19.3	125.04	124.00	48.7	107,904	0.05%
2021/12/09	67	127.95	19.1	127.32	128.50	47.9	108,286	0.04%
2021/12/08	100.2	128.60	30	128.65	127.00	70.2	108,570	0.06%
2021/12/07	105.1	126.78	65.7	127.33	126.50	39.4	108,326	0.04%	大買/
2021/12/06	37.1	125.31	24.5	125.90	125.50	12.6	107,348	0.01%
2021/12/03	112.1	122.94	19	123.50	121.00	93.1	107,425	0.09%	大買/
2021/12/02	39	120.78	62.8	121.44	122.00	-23.8	108,920	-0.02%
2021/12/01	6	115.42	10	115.05	115.00	-4	108,146	0.00%
2021/11/30	3	113.83	46.1	113.56	115.50	-43.1	109,446	-0.04%
2021/11/29	29	110.53	16.1	110.81	110.00	13	110,108	0.01%
2021/11/26	54.3	110.70	22.1	111.32	108.50	32.3	111,251	0.03%
2021/11/25	21.1	114.02	18	114.36	114.50	3.1	111,468	0.00%
2021/11/24	2	111.00	9	111.33	111.00	-7	111,235	-0.01%
2021/11/23	14	111.50	8	111.75	111.00	6	112,812	0.01%
2021/11/22	13.3	110.20	28.2	110.95	110.50	-14.9	114,198	-0.01%
2021/11/19	14	108.79	10	108.05	107.50	4	114,975	0.00%
2021/11/18	27.1	108.89	30.6	109.70	109.50	-3.5	117,677	0.00%
2021/11/17	16	108.16	47	107.99	107.50	-31	121,270	-0.03%
2021/11/16	26.3	107.13	57.1	108.26	110.00	-30.8	123,103	-0.02%
2021/11/15	37	106.09	35	107.51	105.00	2	127,419	0.00%
2021/11/12	29	107.62	33.1	108.15	106.50	-4.1	131,716	0.00%
2021/11/11	71.2	110.97	31	111.27	106.00	40.2	132,977	0.03%
2021/11/10	33.3	117.42	25.1	118.45	115.00	8.2	135,003	0.01%
2021/11/09	48.1	117.59	35	117.11	116.00	13.1	140,209	0.01%
2021/11/08	62	110.18	106.4	112.77	118.00	-44.4	142,061	-0.03%	大賣/
2021/11/05	46.3	106.65	42	106.64	107.50	4.3	139,337	0.00%
2021/11/04	70.1	110.15	861.2	108.84	106.00	-791.1	138,354	-0.57%	大賣/鉅額交易
2021/11/03	842	107.63	93.6	107.22	108.50	748.4	136,510	0.55%	大買/鉅額交易
2021/11/02	39	100.69	70.4	101.22	101.50	-31.4	134,128	-0.02%
2021/11/01	54	99.16	77	98.90	98.00	-23	132,545	-0.02%
2021/10/29	68	94.87	61.1	95.46	96.50	7	131,175	0.01%
2021/10/28	29	91.68	49	91.55	90.60	-20	129,241	-0.02%
2021/10/27	12.4	89.38	18	89.27	89.30	-5.7	128,450	0.00%
2021/10/26	34.1	90.10	33	90.43	90.40	1.1	128,539	0.00%
2021/10/25	35.1	88.35	55.3	88.13	89.50	-20.2	128,190	-0.02%
2021/10/22	48.3	86.35	21	86.00	85.10	27.3	134,285	0.02%
2021/10/21	25.1	89.86	30	89.97	89.30	-5	138,034	0.00%
2021/10/20	21.2	89.43	103	89.94	88.30	-81.8	141,419	-0.06%	大賣/
2021/10/19	79.1	89.39	32.1	89.43	88.00	47	147,572	0.03%
2021/10/18	69.1	86.55	53.3	87.53	89.00	15.8	153,817	0.01%
2021/10/15	37.1	92.33	46.1	92.76	92.30	-9	158,915	-0.01%
2021/10/14	73.2	92.01	83.1	91.15	92.40	-9.9	165,462	-0.01%
2021/10/13	43	90.60	38	91.42	88.50	5	169,792	0.00%
2021/10/12	67.8	90.19	131	89.98	87.40	-63.2	178,274	-0.04%	大賣/
2021/10/08	43.3	97.21	35	97.26	96.80	8.3	182,954	0.00%
2021/10/07	23.2	98.12	65	98.07	98.50	-41.8	193,894	-0.02%
2021/10/06	65.4	95.42	37	94.98	92.50	28.4	200,591	0.01%
2021/10/05	46.2	96.11	59	96.46	98.20	-12.8	207,184	-0.01%
2021/10/04	82.7	100.35	36.2	100.74	97.20	46.5	213,430	0.02%
2021/10/01	115.1	111.48	82.6	109.43	108.00	32.5	221,206	0.01%	大買/
2021/09/30	13	117.62	19	118.42	119.50	-6	228,637	0.00%
2021/09/29	55.2	117.38	97	117.36	116.50	-41.8	234,860	-0.02%
2021/09/28	56.1	119.95	27	119.93	119.00	29.1	235,128	0.01%
2021/09/27	62	126.85	54.1	127.18	124.50	7.9	235,404	0.00%
2021/09/24	32.5	125.42	84.8	126.30	126.50	-52.3	235,906	-0.02%
2021/09/23	20	121.85	36	122.22	121.50	-16	235,844	-0.01%
2021/09/22	34.5	119.86	13	119.27	119.50	21.5	236,684	0.01%
2021/09/17	13	122.04	33.3	122.10	123.00	-20.3	237,068	-0.01%
2021/09/16	29	119.59	19	118.92	118.00	10	236,470	0.00%
2021/09/15	55	117.13	49	119.42	121.50	6	236,838	0.00%
2021/09/14	61.2	120.27	29.1	120.80	117.50	32.1	237,316	0.01%
2021/09/13	51	126.46	44.1	126.35	124.50	7	237,488	0.00%
2021/09/10	26	121.38	42.4	124.41	125.50	-16.4	246,873	-0.01%
2021/09/09	13.5	120.61	63	120.99	121.50	-49.5	257,351	-0.02%
2021/09/08	27.1	119.99	30	121.02	122.00	-2.9	263,381	0.00%
2021/09/07	91	119.25	100.1	119.89	120.50	-9.1	272,442	0.00%
2021/09/06	104.5	115.35	66	115.47	113.00	38.5	276,298	0.01%	大買/
2021/09/03	67.1	122.05	31.1	120.61	120.50	36	281,059	0.01%
2021/09/02	34.1	124.84	30.8	124.78	126.00	3.3	284,216	0.00%
2021/09/01	113.3	128.00	28.4	127.21	125.00	84.9	287,620	0.03%	大買/
2021/08/31	86.2	134.12	41.2	133.56	133.50	45	289,436	0.02%
2021/08/30	17	137.76	24.2	137.98	136.00	-7.2	296,177	0.00%
2021/08/27	50	137.40	29	139.02	137.00	21	301,757	0.01%
2021/08/26	48.1	136.48	43.3	139.29	140.00	4.8	307,355	0.00%
2021/08/25	40.1	135.77	33	136.53	138.50	7.1	313,162	0.00%
2021/08/24	91.2	139.64	67	137.82	134.50	24.2	317,742	0.01%
2021/08/23	38	139.66	82.4	139.82	139.50	-44.4	322,119	-0.01%
2021/08/20	38	128.95	248	129.40	130.50	-210	325,644	-0.06%	大賣/鉅額交易
2021/08/19	184.4	130.76	103	132.86	126.50	81.4	335,133	0.02%	大買/大賣/
2021/08/18	419.2	132.50	282.3	129.20	136.50	136.9	341,307	0.04%	大買/大賣/鉅額交易
2021/08/17	38.5	126.96	231.2	124.33	124.50	-192.7	345,747	-0.06%	大賣/鉅額交易
2021/08/16	300.4	128.50	57.2	130.80	126.00	243.2	353,207	0.07%	大買/鉅額交易
2021/08/13	166	135.52	175	137.57	133.00	-9	356,926	0.00%	大買/大賣/
2021/08/12	89	127.07	68.2	128.90	133.50	20.8	361,288	0.01%
2021/08/11	7	118.86	2	127.00	125.00	5	362,298	0.00%
2021/08/10	1	128.00	6	132.50	130.00	-5	366,350	0.00%
2021/08/09	0	0.00	2.1	132.74	132.50	-2.1	375,355	0.00%
2021/08/06	1.2	132.50	11	131.00	131.00	-9.9	385,819	0.00%
2021/08/05	0.1	125.50	0	0.00	125.50	0.1	394,945	0.00%
2021/08/04	0	0.00	2	130.00	129.00	-2	400,626	0.00%
2021/08/03	1	124.00	0	0.00	126.00	1	409,286	0.00%
2021/08/02	6	113.75	2.1	117.74	120.00	3.9	416,150	0.00%
2021/07/30	15	132.07	17.4	129.80	117.00	-2.4	423,521	0.00%
2021/07/29	20	122.05	39.1	125.44	129.50	-19.1	430,617	0.00%
2021/07/28	54.5	117.60	251.3	119.87	118.00	-196.9	438,242	-0.04%	大賣/鉅額交易
2021/07/27	446.5	124.07	88.1	126.54	122.50	358.4	443,452	0.08%	大買/鉅額交易
2021/07/26	109.5	141.31	45	143.14	136.00	64.5	443,188	0.01%	大買/
2021/07/23	88.5	142.70	102	141.86	145.50	-13.5	444,634	0.00%	大賣/
2021/07/22	115.7	143.13	1,531.2	151.05	140.50	-1,415.6	444,272	-0.32%	大買/大賣/鉅額交易
2021/07/21	150.3	164.87	896.5	165.48	153.50	-746.2	443,347	-0.17%	大買/大賣/鉅額交易
2021/07/20	865.4	171.90	752	174.99	170.50	113.4	438,485	0.03%	大買/大賣/鉅額交易
2021/07/19	803.1	192.72	115	192.98	188.00	688.1	437,498	0.16%	大買/大賣/鉅額交易
2021/07/16	855.4	188.84	121.3	187.67	188.00	734.1	431,890	0.17%	大買/大賣/鉅額交易
2021/07/15	83.5	172.26	129.1	175.74	179.00	-45.6	421,928	-0.01%	大賣/
2021/07/14	1,348.9	166.01	989	170.92	163.00	359.8	415,579	0.09%	大買/大賣/鉅額交易
2021/07/13	365.3	180.90	1,043.3	193.23	176.00	-678	404,074	-0.17%	大買/大賣/鉅額交易
2021/07/12	465	200.38	173.1	201.81	195.50	291.9	395,926	0.07%	大買/大賣/鉅額交易
2021/07/09	1,010.6	205.88	595.5	207.67	195.50	415.1	387,845	0.11%	大買/大賣/鉅額交易
2021/07/08	284.2	213.11	171.1	212.23	216.50	113	379,248	0.03%	大買/大賣/鉅額交易
2021/07/07	744.1	226.22	686.6	219.18	210.00	57.5	368,918	0.02%	大買/大賣/
2021/07/06	46.9	211.79	1,017.1	215.95	216.50	-970.2	359,596	-0.27%	大賣/鉅額交易
2021/07/05	643.3	191.07	41	190.91	197.00	602.3	353,712	0.17%	大買/鉅額交易
2021/07/02	133.4	192.47	25.3	190.53	191.00	108.1	356,844	0.03%	大買/鉅額交易
2021/07/01	177.3	194.51	41	192.43	196.00	136.3	356,879	0.04%	大買/鉅額交易
2021/06/30	171.1	179.86	36.1	175.41	182.50	135.1	356,519	0.04%	大買/鉅額交易
2021/06/29	53.5	167.13	71.5	169.44	166.00	-18.1	356,354	-0.01%
2021/06/28	35	162.07	282.5	165.77	166.00	-247.5	356,036	-0.07%	大賣/鉅額交易
2021/06/25	237.8	152.20	17.4	151.78	151.00	220.4	355,308	0.06%	大買/鉅額交易
2021/06/24	241	145.73	29.1	146.92	149.00	211.9	355,062	0.06%	大買/鉅額交易
2021/06/23	109.2	143.17	182	144.96	139.50	-72.8	354,532	-0.02%	大買/大賣/
2021/06/22	68.7	158.85	1,138.4	162.27	154.50	-1,069.7	353,074	-0.30%	大賣/鉅額交易
2021/06/21	864.3	158.51	113	158.35	158.50	751.3	352,224	0.21%	大買/大賣/鉅額交易
2021/06/18	1,108	148.45	1,642.4	145.48	149.50	-534.4	343,265	-0.16%	大買/大賣/鉅額交易
2021/06/17	238	129.05	2,425.2	132.44	140.50	-2,187.2	335,123	-0.65%	大買/大賣/鉅額交易
2021/06/16	2,120.1	137.73	2,629.3	139.67	130.00	-509.1	333,803	-0.15%	大買/大賣/鉅額交易
2021/06/15	1,185	124.29	118.8	122.64	127.50	1,066.2	325,696	0.33%	大買/大賣/鉅額交易
2021/06/11	3,414	117.14	146.4	117.07	116.00	3,267.6	322,158	1.01%	大買/大賣/鉅額交易
2021/06/09	113.4	114.13	55	115.05	113.00	58.4	317,997	0.02%	大買/
2021/06/08	27.3	112.21	68	110.25	114.50	-40.8	317,367	-0.01%
2021/06/07	156	110.72	91	109.35	107.00	65	316,138	0.02%	大買/
2021/06/04	60.3	116.91	1,170.7	116.02	115.50	-1,110.4	310,473	-0.36%	大賣/鉅額交易
2021/06/03	127.5	114.54	1,416	112.72	112.50	-1,288.5	305,815	-0.42%	大買/大賣/鉅額交易
2021/06/02	1,614.7	115.04	3,200.1	114.03	111.00	-1,585.4	300,491	-0.53%	大買/大賣/鉅額交易
2021/06/01	60	106.24	127.2	107.97	112.50	-67.2	294,111	-0.02%	大賣/
2021/05/31	2,378.6	107.47	116	108.28	102.50	2,262.6	289,013	0.78%	大買/大賣/鉅額交易
2021/05/28	688.1	108.41	137.3	106.73	108.00	550.8	284,171	0.19%	大買/大賣/鉅額交易
2021/05/27	541	101.55	95.8	102.79	103.00	445.2	282,340	0.16%	大買/鉅額交易
2021/05/26	106	93.66	193.5	94.43	98.80	-87.5	273,176	-0.03%	大買/大賣/
2021/05/25	144	88.83	317	94.80	91.00	-173	264,602	-0.07%	大買/大賣/鉅額交易
2021/05/24	336	94.88	113	94.98	93.10	223	258,762	0.09%	大買/大賣/鉅額交易
2021/05/21	134	88.51	142.1	89.07	91.80	-8.1	254,732	0.00%	大買/大賣/
2021/05/20	191	83.68	117.3	83.72	83.50	73.7	249,501	0.03%	大買/大賣/
2021/05/19	225.1	76.91	72	78.87	80.50	153.1	240,679	0.06%	大買/鉅額交易
2021/05/18	49	72.08	43	72.94	73.20	6	240,357	0.00%
2021/05/17	87.3	69.09	173	69.20	66.60	-85.7	239,398	-0.04%	大賣/
2021/05/14	144	78.04	370	78.25	74.00	-226	231,834	-0.10%	大買/大賣/鉅額交易
2021/05/13	391.3	81.02	418	82.75	79.20	-26.8	223,617	-0.01%	大買/大賣/
2021/05/12	301.3	89.20	86	92.32	87.90	215.3	219,837	0.10%	大買/鉅額交易
2021/05/11	276.5	98.69	172	97.76	97.60	104.5	217,333	0.05%	大買/大賣/鉅額交易
2021/05/10	96	96.74	96	98.91	100.50	0	211,021	0.00%
2021/05/07	140	86.67	188	87.34	91.50	-48	205,669	-0.02%	大買/大賣/
2021/05/06	218	87.29	256	86.02	84.30	-38	199,980	-0.02%	大買/大賣/
2021/05/05	204	81.34	258.7	82.87	87.00	-54.7	194,188	-0.03%	大買/大賣/
2021/05/04	1,815.5	86.09	2,443	80.36	80.00	-627.5	188,143	-0.33%	大買/大賣/鉅額交易
2021/05/03	3,096	86.11	1,614.6	87.65	87.70	1,481.4	178,164	0.83%	大買/大賣/鉅額交易
2021/04/29	73	75.62	1,083	77.80	79.80	-1,010	176,200	-0.57%	大賣/鉅額交易
2021/04/28	1,142.5	75.04	1,195	75.89	75.00	-52.5	175,065	-0.03%	大買/大賣/
2021/04/27	1,170	69.87	146	71.50	72.00	1,024	173,347	0.59%	大買/大賣/鉅額交易
2021/04/26	1,082	64.37	1,039.3	65.51	66.40	42.7	173,132	0.02%	大買/大賣/
2021/04/23	321.2	59.33	3,231	59.92	60.40	-2,909.8	171,013	-1.70%	大買/大賣/鉅額交易
2021/04/22	9	62.02	188	64.02	59.60	-179	164,496	-0.11%	大賣/鉅額交易
2021/04/21	29	60.77	54	62.23	62.70	-25	164,016	-0.02%
2021/04/20	0	0.00	25	55.66	57.00	-25	164,103	-0.02%
2021/04/19	30	54.45	30	55.05	55.00	0	164,405	0.00%
2021/04/16	1,063	47.52	20.8	47.84	50.60	1,042.2	164,100	0.64%	大買/鉅額交易
2021/04/15	287	47.47	11.2	47.39	46.70	275.8	164,510	0.17%	大買/鉅額交易
2021/04/14	407	44.30	17	41.32	45.50	390	164,583	0.24%	大買/鉅額交易
2021/04/13	615	47.17	39	46.77	44.80	576	164,633	0.35%	大買/鉅額交易
2021/04/12	103	46.09	27	45.69	46.10	76	164,629	0.05%	大買/
2021/04/09	9	42.36	27	42.46	42.75	-18	165,508	-0.01%
2021/04/08	512	46.48	9.1	46.59	46.20	502.9	166,041	0.30%	大買/鉅額交易
2021/04/07	70	44.90	38	44.31	46.35	32	163,315	0.02%
2021/04/06	42	41.00	49	43.24	44.15	-7	167,064	0.00%
2021/04/01	6	39.34	206.1	39.26	40.15	-200.1	166,929	-0.12%	大賣/鉅額交易
2021/03/31	46	37.41	47.5	37.47	37.70	-1.5	168,610	0.00%
2021/03/30	33	35.05	1.3	35.07	35.40	31.7	170,852	0.02%
2021/03/29	24	35.19	51	35.40	35.25	-27	173,799	-0.02%
2021/03/26	25	32.91	30	33.35	34.00	-5	177,613	0.00%
2021/03/25	119.1	32.85	120.6	32.60	32.50	-1.5	180,526	0.00%	大買/大賣/
2021/03/24	44	33.19	30	33.52	33.80	14	183,190	0.01%
2021/03/23	142	33.77	42.4	33.83	33.50	99.6	183,605	0.05%	大買/
2021/03/22	281	35.62	214	35.83	35.85	67	183,839	0.04%	大買/大賣/
2021/03/19	54	32.45	186	32.50	32.60	-132	183,461	-0.07%	大賣/鉅額交易
2021/03/18	220	31.65	45.1	31.74	31.90	174.9	179,519	0.10%	大買/鉅額交易
2021/03/17	55	30.64	180	30.77	31.30	-125	178,101	-0.07%	大賣/鉅額交易
2021/03/16	199	30.38	248	30.16	30.05	-49	175,723	-0.03%	大買/大賣/
2021/03/15	118	30.34	121	30.49	31.30	-3	173,929	0.00%	大買/大賣/
2021/03/12	124	29.11	170.6	29.41	29.15	-46.6	171,598	-0.03%	大買/大賣/
2021/03/11	389	28.89	206	28.80	28.10	183	167,339	0.11%	大買/大賣/鉅額交易
2021/03/10	328	28.01	642	27.71	28.00	-314	164,597	-0.19%	大買/大賣/鉅額交易
2021/03/09	217	26.94	96	26.98	27.60	121	162,088	0.07%	大買/鉅額交易
2021/03/08	156	26.77	296	27.02	26.80	-140	160,756	-0.09%	大買/大賣/鉅額交易
2021/03/05	280	26.36	66	26.44	26.05	214	159,337	0.13%	大買/鉅額交易
2021/03/04	88	26.93	16	27.16	26.60	72	158,383	0.05%
2021/03/03	135	26.86	20	27.02	27.60	115	157,418	0.07%	大買/鉅額交易
2021/03/02	241	28.74	170	27.90	27.10	71	155,628	0.05%	大買/大賣/
2021/02/26	105	27.98	85	28.18	29.00	20	151,002	0.01%	大買/
2021/02/25	45	28.68	83.3	28.62	28.50	-38.3	148,592	-0.03%
2021/02/24	86	28.52	167	28.68	27.90	-81	146,173	-0.06%	大賣/
2021/02/23	183.5	28.66	103	28.82	28.25	80.5	142,744	0.06%	大買/大賣/
2021/02/22	71	28.00	199	28.06	28.15	-128	136,924	-0.09%	大賣/鉅額交易
2021/02/19	107.5	25.21	90	25.14	25.60	17.5	134,800	0.01%	大買/
2021/02/18	281	24.68	287	24.87	25.55	-6	132,533	0.00%	大買/大賣/
2021/02/17	163.2	22.42	130	22.29	23.65	33.2	127,312	0.03%	大買/大賣/
2021/02/05	147.3	21.91	18	21.88	21.50	129.3	124,684	0.10%	大買/鉅額交易
2021/02/04	23	21.51	82	21.93	21.95	-59	124,262	-0.05%
2021/02/03	462	21.64	254	21.97	21.60	208	123,587	0.17%	大買/大賣/鉅額交易
2021/02/02	227	19.46	326	19.62	20.95	-99	119,774	-0.08%	大買/大賣/
2021/02/01	130	19.32	82	19.51	19.05	48	118,145	0.04%	大買/
2021/01/29	244.5	20.92	213	19.59	19.75	31.5	116,569	0.03%	大買/大賣/
2021/01/28	19	20.75	176	21.12	20.70	-157	115,488	-0.14%	大賣/鉅額交易
2021/01/27	166	20.99	107	21.55	20.80	59	114,260	0.05%	大買/大賣/
2021/01/26	132	22.70	40	22.90	21.60	92	112,583	0.08%	大買/
2021/01/25	294	23.03	159	23.33	23.00	135	110,642	0.12%	大買/大賣/鉅額交易
2021/01/22	37	21.75	75	22.33	22.60	-38	108,188	-0.04%
2021/01/21	64.2	21.18	75	21.48	20.85	-10.8	105,576	-0.01%
2021/01/20	110	20.74	130.1	20.73	20.20	-20.1	101,734	-0.02%	大買/大賣/
2021/01/19	581.4	24.03	421	22.87	21.85	160.4	97,764	0.16%	大買/大賣/鉅額交易
2021/01/15	31	23.35	40	24.00	23.35	-9	92,675	-0.01%
2021/01/14	0	0.00	12	26.00	25.90	-12	92,322	-0.01%
2021/01/13	0	0.00	104	24.93	24.00	-104	91,662	-0.11%	大賣/鉅額交易
2021/01/12	19	25.70	8	25.70	25.70	11	90,925	0.01%
2021/01/11	0	0.00	2	28.30	28.55	-2	90,036	0.00%
2021/01/08	42	26.56	7	26.30	27.30	35	89,573	0.04%
2021/01/07	0	0.00	114	25.95	25.95	-114	88,545	-0.13%	大賣/鉅額交易
2021/01/06	22	29.48	14	30.01	28.80	8	87,849	0.01%
2021/01/05	72	31.44	5	31.22	32.00	67	87,095	0.08%
2021/01/04	44	31.30	96.3	32.11	32.15	-52.3	86,404	-0.06%
2020/12/31	44	28.40	45	28.50	29.25	-1	84,864	0.00%
2020/12/30	71.1	27.13	59.6	26.71	27.50	11.5	83,413	0.01%
2020/12/29	193.1	27.41	523.3	27.41	27.90	-330.2	81,779	-0.40%	大買/大賣/鉅額交易
2020/12/28	95	24.49	22.4	25.40	25.40	72.6	76,844	0.09%
2020/12/25	28	23.06	210.1	23.09	23.10	-182.1	75,571	-0.24%	大賣/鉅額交易
2020/12/24	552	20.51	56.7	20.74	21.00	495.3	72,724	0.68%	大買/鉅額交易
2020/12/23	55	18.62	458.3	19.89	20.40	-403.3	69,285	-0.58%	大賣/鉅額交易
2020/12/22	430	19.26	891	19.03	18.55	-461	65,900	-0.70%	大買/大賣/鉅額交易
2020/12/21	285	17.96	119	18.72	18.95	166	61,267	0.27%	大買/大賣/鉅額交易
2020/12/18	13	16.62	186.9	17.02	17.25	-173.9	57,813	-0.30%	大賣/鉅額交易
2020/12/17	36	15.61	8	15.81	15.70	28	54,615	0.05%
2020/12/16	43	15.78	84	15.77	15.85	-41	53,429	-0.08%
2020/12/15	113	15.63	16	15.32	15.55	97	51,443	0.19%	大買/
2020/12/14	38	14.15	62	14.93	15.05	-24	47,680	-0.05%
2020/12/11	22	13.85	20	13.78	13.70	2	45,914	0.00%
2020/12/10	51	14.46	17	14.44	14.35	34	44,395	0.08%
2020/12/09	45	14.00	14	14.10	14.40	31	43,318	0.07%
2020/12/08	88	13.85	101	13.80	14.05	-13	41,790	-0.03%	大賣/
2020/12/07	14	12.86	118	12.90	12.85	-104	39,863	-0.26%	大賣/鉅額交易
2020/12/04	17	12.70	300	12.75	12.85	-283	39,614	-0.71%	大賣/鉅額交易
2020/12/03	19	12.96	0	0.00	12.75	19	39,836	0.05%
2020/12/02	38	13.04	212	12.96	12.90	-174	39,983	-0.44%	大賣/鉅額交易
2020/12/01	28	12.94	12	13.12	13.05	16	39,773	0.04%
2020/11/30	38	13.51	1	13.65	13.25	37	39,186	0.09%
2020/11/27	6	13.70	12	13.55	13.60	-6	38,799	-0.02%
2020/11/26	257	13.77	19.6	13.56	13.55	237.4	39,024	0.61%	大買/鉅額交易
2020/11/25	5	13.68	10	13.57	13.60	-5	37,940	-0.01%
2020/11/24	796	13.00	4	13.05	13.05	792	36,503	2.17%	大買/鉅額交易
2020/11/23	4	12.95	4	12.94	13.00	0	36,077	0.00%
2020/11/20	29	12.66	8	12.78	12.80	21	36,061	0.06%
2020/11/19	4	12.78	20	12.75	12.75	-16	35,891	-0.04%
2020/11/18	17	12.88	33	12.96	13.00	-16	35,285	-0.05%
2020/11/17	7	12.41	0	0.00	12.50	7	34,088	0.02%
2020/11/16	30	12.55	0	0.00	12.50	30	33,507	0.09%
2020/11/13	20	12.42	2	12.55	12.50	18	32,987	0.05%
2020/11/12	34	12.63	0	0.00	12.35	34	32,192	0.11%
2020/11/11	22	12.63	17	13.46	13.55	5	31,069	0.02%
2020/11/10	31	14.14	10	13.25	13.60	21	29,680	0.07%
2020/11/09	3	13.95	75	13.84	14.10	-72	27,977	-0.26%
2020/11/06	30	12.36	29	12.94	12.90	1	26,436	0.00%
2020/11/05	223	12.27	16	12.28	12.25	207	25,773	0.80%	大買/鉅額交易
2020/11/04	18	12.12	8	12.03	12.50	10	25,082	0.04%
2020/11/03	0	0.00	5	11.75	11.75	-5	24,036	-0.02%
2020/11/02	112	11.74	16	11.78	11.60	96	23,624	0.41%	大買/
2020/10/30	117	11.46	14	11.54	11.50	103	23,097	0.45%	大買/鉅額交易
2020/10/29	10	11.05	0	0.00	11.60	10	22,271	0.04%
2020/10/28	9	11.75	3	11.45	11.45	6	21,599	0.03%
2020/10/27	4	11.65	15	11.92	12.00	-11	20,898	-0.05%
2020/10/26	12	11.91	45	11.77	12.10	-33	19,703	-0.17%
2020/10/23	5	10.79	55	10.97	11.00	-50	17,875	-0.28%
2020/10/21	0	0.00	24	10.45	10.55	-24	17,269	-0.14%
2020/10/20	5	10.30	0	0.00	10.60	5	17,162	0.03%
2020/10/19	21	10.55	0	0.00	10.45	21	16,970	0.12%
2020/10/16	0	0.00	24	10.41	10.40	-24	16,824	-0.14%
2020/10/15	2	10.40	3	10.50	10.40	-1	16,513	-0.01%
2020/10/13	0	0.00	10	10.35	10.25	-10	16,135	-0.06%
2020/10/12	10	10.00	0	0.00	10.00	10	15,831	0.06%
2020/10/08	0	0.00	2	10.15	10.05	-2	15,745	-0.01%
2020/10/07	77	10.29	0	0.00	10.20	77	15,616	0.49%
2020/10/06	3	10.10	0	0.00	10.15	3	15,419	0.02%
2020/10/05	0	0.00	15	10.06	10.15	-15	15,248	-0.10%
2020/09/30	1	9.62	1	9.69	9.70	0	14,969	0.00%
2020/09/25	4	9.52	0	0.00	9.75	4	14,620	0.03%
2020/09/23	3	9.78	2	9.62	9.44	1	14,123	0.01%
2020/09/22	2	10.00	0	0.00	9.97	2	13,868	0.01%
2020/09/21	1	9.99	3	9.88	9.88	-2	13,649	-0.01%
2020/09/18	2	9.92	0	0.00	9.88	2	13,530	0.01%
2020/09/17	6	9.89	0	0.00	9.91	6	13,429	0.04%
2020/09/16	10	9.87	0	0.00	9.81	10	13,283	0.08%
2020/09/14	1	10.20	4	10.35	10.10	-3	12,854	-0.02%
2020/09/11	1	10.25	1	10.35	10.20	0	12,460	0.00%
2020/09/10	3	11.07	1	11.15	10.95	2	11,789	0.02%
2020/09/09	1	11.20	1	11.30	11.30	0	11,470	0.00%
2020/09/08	5	11.69	3	11.40	11.25	2	11,174	0.02%
2020/09/07	8	11.90	59	11.99	11.95	-51	10,524	-0.48%
2020/09/04	5	10.76	51	11.00	11.50	-46	9,850	-0.47%
2020/09/03	15	10.99	2	11.10	11.05	13	9,363	0.14%
2020/09/02	0	0.00	0.3	10.90	11.00	-0.3	8,900	0.00%
2020/09/01	120	10.55	5	10.59	10.60	115	8,377	1.37%	大買/鉅額交易
2020/08/31	90	10.10	10	10.10	10.10	80	7,563	1.06%
2020/08/27	3	9.39	11	9.66	9.36	-8	6,942	-0.12%
2020/08/26	39	9.27	78	9.53	9.61	-39	6,374	-0.61%
2020/08/25	8	8.40	48	8.48	8.74	-40	5,435	-0.74%
2020/08/24	20	7.75	6	8.00	7.95	14	5,058	0.28%
2020/08/21	3	7.96	1	8.03	7.84	2	4,964	0.04%
2020/08/20	23	8.13	0	0.00	7.67	23	4,796	0.48%
2020/08/19	31	8.58	8	8.23	8.24	23	4,517	0.51%
2020/08/17	18	8.48	158	8.48	8.62	-140	4,208	-3.33%	大賣/鉅額交易
2020/08/14	17	8.32	3	8.33	8.59	14	3,969	0.35%
2020/08/13	4	8.06	10	8.21	7.89	-6	3,491	-0.17%
2020/08/12	28	7.41	0	0.00	7.69	28	3,270	0.86%
2020/08/11	0	0.00	4	7.81	7.81	-4	2,909	-0.14%
2020/08/10	10	6.84	20	6.65	7.10	-10	2,437	-0.41%
2020/08/06	122	6.36	10	6.50	6.38	112	2,167	5.17%	大買/鉅額交易
2020/07/21	0	0.00	3	6.36	6.34	-3	2,904	-0.10%
2020/07/15	0	0.00	29	6.38	6.35	-29	2,972	-0.98%
2020/07/14	0	0.00	50	6.36	6.34	-50	2,985	-1.67%
2020/07/13	0	0.00	121	6.44	6.40	-121	3,002	-4.03%	大賣/鉅額交易
2020/07/01	0	0.00	2	6.46	6.45	-2	3,119	-0.06%
2020/06/30	0	0.00	1	6.50	6.50	-1	3,119	-0.03%
2020/06/23	35	6.57	0	0.00	6.59	35	3,153	1.11%
2020/06/12	50	6.41	10	6.38	6.42	40	3,323	1.20%
2020/06/11	0	0.00	100	6.76	6.54	-100	3,348	-2.99%
2020/06/08	50	6.89	0	0.00	6.85	50	3,438	1.45%
2020/06/03	30	6.62	0	0.00	6.61	30	3,330	0.90%
2020/06/01	20	6.59	0	0.00	6.59	20	3,311	0.60%
2020/05/28	0	0.00	7	6.61	6.53	-7	3,287	-0.21%
2020/05/27	7	6.58	0	0.00	6.59	7	3,283	0.21%
2020/05/26	0	0.00	30	6.61	6.61	-30	3,299	-0.91%
2020/05/21	8	6.74	0	0.00	6.83	8	3,236	0.25%
2020/05/19	30	6.45	0	0.00	6.45	30	3,125	0.96%
2020/05/07	30	6.42	5	6.39	6.38	25	3,107	0.80%
2020/05/06	0	0.00	40	6.35	6.36	-40	3,106	-1.29%
2020/05/05	20	6.42	0	0.00	6.43	20	3,090	0.65%
2020/04/30	0	0.00	1	6.80	6.77	-1	2,983	-0.03%
2020/04/29	116	6.59	8	6.78	6.79	108	2,847	3.79%	大買/鉅額交易
2020/04/28	25	6.25	3	5.99	6.25	22	2,604	0.84%
2020/04/27	0	0.00	10	5.68	5.69	-10	2,507	-0.40%
2020/04/22	0	0.00	17	5.41	5.40	-17	2,438	-0.70%
2020/04/20	0	0.00	200	5.44	5.45	-200	2,367	-8.45%	大賣/鉅額交易
2020/04/17	10	5.55	0	0.00	5.41	10	2,346	0.43%
2020/04/15	120	5.52	0	0.00	5.47	120	2,279	5.27%	大買/鉅額交易
2020/04/14	0	0.00	8	5.40	5.42	-8	2,146	-0.37%
2020/04/13	0	0.00	10	5.36	5.36	-10	2,122	-0.47%
2020/04/09	50	5.30	0	0.00	5.45	50	2,081	2.40%
2020/04/08	50	5.24	0	0.00	5.24	50	2,024	2.47%
2020/03/20	0	0.00	0.6	5.00	5.02	-0.6	1,848	-0.03%
2020/03/18	0	0.00	20	4.90	4.96	-20	1,726	-1.16%
2020/03/16	10	5.40	0	0.00	5.20	10	1,616	0.62%
2020/03/10	2	6.47	0	0.00	6.63	2	1,424	0.14%
2020/03/09	0	0.00	0.1	6.58	6.58	-0.1	1,399	-0.01%
2020/03/05	0	0.00	7	6.90	6.90	-7	1,435	-0.49%
2020/03/03	10	6.79	0	0.00	6.78	10	1,473	0.68%
2020/02/27	10	6.90	0	0.00	6.93	10	1,465	0.68%
2020/02/24	0	0.00	80	7.01	6.94	-80	1,416	-5.65%
2020/02/21	20	7.10	0	0.00	7.09	20	1,409	1.42%
2020/02/20	10	7.27	0	0.00	7.14	10	1,411	0.71%
2020/02/18	2	6.66	0	0.00	6.99	2	1,442	0.14%
2020/02/14	0	0.00	15	6.59	6.58	-15	1,406	-1.07%
2020/01/30	3	6.84	0	0.00	6.67	3	1,298	0.23%
2020/01/15	0	0.00	1	7.20	7.25	-1	1,203	-0.08%
2019/12/23	0	0.00	2	7.25	7.24	-2	1,329	-0.15%
2019/12/18	2	7.32	0	0.00	7.37	2	1,312	0.15%
2019/12/16	0	0.00	2	7.26	7.26	-2	1,307	-0.15%
2019/12/09	0	0.00	15	7.30	7.27	-15	1,335	-1.12%
2019/12/05	0	0.00	10	7.42	7.41	-10	1,316	-0.76%
2019/12/03	2	7.50	0	0.00	7.50	2	1,315	0.15%
2019/12/02	0	0.00	1	7.38	7.52	-1	1,310	-0.08%
2019/11/29	1	7.31	0	0.00	7.29	1	1,256	0.08%
2019/11/28	0	0.00	0.5	7.03	7.09	-0.5	1,212	-0.04%
2019/11/05	10	7.58	0	0.00	7.58	10	1,237	0.81%
2019/11/04	10	7.59	0	0.00	7.59	10	1,248	0.80%
2019/10/16	0	0.00	10	7.60	7.61	-10	1,918	-0.52%
2019/10/15	0	0.00	10	7.52	7.53	-10	2,001	-0.50%
2019/10/09	0	0.00	10	7.53	7.48	-10	2,077	-0.48%
2019/10/03	0	0.00	10	7.71	7.65	-10	2,144	-0.47%
2019/09/27	0.5	7.79	0	0.00	7.80	0.5	2,346	0.02%
2019/09/20	0	0.00	2	7.95	7.90	-2	2,370	-0.08%
2019/09/16	3	8.00	0	0.00	7.97	3	2,353	0.13%
2019/09/05	10	8.00	0	0.00	8.04	10	2,440	0.41%
2019/08/30	0	0.00	3	7.95	7.96	-3	2,441	-0.12%
2019/08/19	10	8.02	0	0.00	8.04	10	2,408	0.42%
2019/08/16	2	8.00	0	0.00	8.10	2	2,397	0.08%
2019/07/25	0	0.00	8	8.91	8.98	-8	2,357	-0.34%
2019/07/23	2	9.20	0	0.00	8.98	2	2,286	0.09%
2019/07/22	18	9.15	0	0.00	9.16	18	2,207	0.82%
2019/07/18	15	8.98	0	0.00	9.01	15	1,940	0.77%
2019/07/11	0	0.00	5	8.74	8.72	-5	1,722	-0.29%
2019/07/05	1	8.55	0	0.00	8.51	1	1,706	0.06%
2019/07/04	0	0.00	47	8.35	8.54	-47	1,629	-2.88%
2019/06/27	10	8.16	0	0.00	8.14	10	1,542	0.65%
2019/06/26	0	0.00	10	8.15	8.15	-10	1,546	-0.65%
2019/06/25	0	0.00	0.4	8.11	8.15	-0.4	1,554	-0.03%
2019/06/21	10	8.25	0	0.00	8.15	10	1,585	0.63%
2019/05/21	0	0.00	0.3	8.15	8.20	-0.3	1,900	-0.01%
2019/05/17	0	0.00	1	8.02	7.96	-1	1,875	-0.05%
2019/05/16	5	8.20	2	8.29	8.12	3	1,806	0.17%
2019/05/15	0	0.00	4	8.35	8.30	-4	1,768	-0.23%
2019/05/13	3	8.45	0	0.00	8.40	3	1,749	0.17%
2019/04/25	0	0.00	1	8.86	8.84	-1	1,722	-0.06%
2019/04/18	0	0.00	6	8.87	8.81	-6	1,685	-0.36%
2019/04/17	0	0.00	3	8.90	8.90	-3	1,683	-0.18%
2019/03/29	10	8.60	0	0.00	8.65	10	1,651	0.61%
2019/03/27	0	0.00	2	8.60	8.58	-2	1,704	-0.12%
2019/03/19	0	0.00	2	8.81	8.82	-2	1,968	-0.10%
2019/03/12	0	0.00	5	8.97	8.98	-5	2,032	-0.25%
2019/03/11	0	0.00	8	8.92	8.97	-8	2,084	-0.38%
2019/03/07	0	0.00	4	9.05	8.99	-4	2,225	-0.18%
2019/03/04	0	0.00	10	9.25	9.24	-10	2,398	-0.42%
2019/02/25	10	9.10	0	0.00	9.12	10	2,357	0.42%
2019/02/19	3	8.90	0	0.00	8.86	3	2,267	0.13%
2019/02/18	10	8.84	0	0.00	8.86	10	2,271	0.44%
2019/01/23	0	0.00	2	8.86	8.89	-2	2,517	-0.08%
2019/01/21	0	0.00	15	8.84	8.88	-15	2,596	-0.58%
2019/01/07	5	8.65	0	0.00	8.70	5	3,062	0.16%
2019/01/02	0	0.00	1	8.81	8.81	-1	3,214	-0.03%
2018/12/20	0	0.00	15	9.25	9.12	-15	3,201	-0.47%
2018/12/18	17	9.27	0	0.00	9.21	17	3,158	0.54%
2018/12/17	2	9.28	0	0.00	9.41	2	3,083	0.06%
2018/11/29	5	9.18	0	0.00	8.94	5	2,650	0.19%
2018/11/28	6	9.15	10	9.14	9.19	-4	2,597	-0.15%
2018/11/27	4	8.65	0	0.00	9.00	4	2,525	0.16%
2018/11/22	10	8.56	0	0.00	8.48	10	2,410	0.41%
2018/11/21	3	8.40	0	0.00	8.56	3	2,397	0.13%
2018/11/15	0	0.00	4	8.26	8.27	-4	2,407	-0.17%
2018/11/14	5	8.28	2	8.23	8.30	3	2,425	0.12%
2018/11/09	5	8.31	0	0.00	8.31	5	2,493	0.20%
2018/11/05	0	0.00	5	8.45	8.46	-5	2,625	-0.19%
2018/11/02	2	8.51	0	0.00	8.45	2	2,611	0.08%
2018/10/19	4	8.90	0	0.00	8.72	4	2,364	0.17%
2018/10/18	10	8.30	2	8.36	8.37	8	2,252	0.36%
2018/10/12	0	0.00	0.1	7.45	7.43	-0.1	2,212	0.00%
2018/09/13	0	0.00	1	8.59	8.59	-1	2,445	-0.04%
2018/08/23	0	0.00	4	8.98	8.96	-4	3,417	-0.12%
2018/08/22	9	8.79	2	8.75	8.79	7	3,439	0.20%
2018/08/20	0	0.00	0.6	8.52	8.57	-0.6	3,630	-0.02%
2018/08/17	10	8.45	0	0.00	8.36	10	3,600	0.28%
2018/08/14	10	8.60	0.8	8.61	8.63	9.2	3,676	0.25%
2018/08/13	10	8.62	0	0.00	8.62	10	3,732	0.27%
2018/08/10	0	0.00	3.6	9.09	9.08	-3.6	3,700	-0.10%
2018/08/08	5	9.35	0	0.00	9.31	5	3,858	0.13%
2018/08/07	4	9.31	0	0.00	9.30	4	3,893	0.10%
2018/07/19	0	0.00	1	9.05	9.09	-1	4,508	-0.02%
2018/07/03	1	8.91	1	9.06	8.90	0	4,620	0.00%
2018/06/29	0	0.00	10	9.00	9.00	-10	4,592	-0.22%
2018/06/28	1	8.80	0	0.00	8.80	1	4,563	0.02%
2018/06/26	0	0.00	4	9.16	9.22	-4	4,471	-0.09%
2018/06/25	0	0.00	4	9.36	9.33	-4	4,410	-0.09%
2018/06/22	0	0.00	4	9.49	9.47	-4	4,403	-0.09%
2018/06/13	1	9.90	0	9.74	9.79	1	4,379	0.02%
2018/05/29	1	9.50	0	0.00	9.48	1	4,162	0.02%
2018/05/28	10.4	9.63	0	0.00	9.75	10.4	4,399	0.24%
2018/05/25	0	0.00	1	9.40	9.38	-1	4,465	-0.02%
2018/05/15	0	0.00	30	9.64	9.62	-30	4,955	-0.61%
2018/05/14	1	9.51	0	0.00	9.61	1	5,161	0.02%
2018/05/07	2	10.65	2	10.50	10.40	0	4,948	0.00%
2018/05/04	0	0.00	49	10.40	10.35	-49	4,866	-1.01%
2018/04/30	0	0.00	0.1	10.25	10.30	-0.1	5,019	0.00%
2018/04/24	0	0.00	50	10.10	10.10	-50	5,118	-0.98%
2018/04/10	0	0.00	1	10.35	10.35	-1	5,963	-0.02%
2018/03/31	10	10.60	0	0.00	10.55	10	7,542	0.13%
2018/03/23	3	10.50	0	0.00	10.40	3	7,683	0.04%
2018/03/06	0	0.00	6	10.80	10.70	-6	8,362	-0.07%
2018/03/02	0	0.00	1	11.30	11.05	-1	8,747	-0.01%
2018/03/01	1	11.15	2	11.00	11.30	-1	8,897	-0.01%
2018/02/27	0	0.00	2	10.45	10.40	-2	8,617	-0.02%
2018/02/12	0	0.00	18	9.86	9.82	-18	8,456	-0.21%
2018/02/09	0	0.00	22	9.62	9.80	-22	8,411	-0.26%
2018/02/08	0	0.00	13	10.30	10.20	-13	8,147	-0.16%
2018/02/07	2	10.55	0	0.00	10.55	2	8,001	0.02%
2018/02/06	40	10.48	0	0.00	10.60	40	7,923	0.50%
2018/02/05	5	11.30	0	0.00	11.40	5	7,757	0.06%
2018/01/31	1	11.55	0	0.00	11.60	1	7,987	0.01%
2018/01/29	1	11.65	0	0.00	11.70	1	8,041	0.01%
2018/01/24	0	0.00	13	11.91	11.90	-13	8,221	-0.16%
2018/01/23	6	11.61	0	0.00	11.60	6	8,132	0.07%
2018/01/19	0	0.00	6	11.82	11.80	-6	8,295	-0.07%
2018/01/18	1	11.90	0	0.00	11.90	1	8,265	0.01%
2018/01/17	3	11.95	0	0.00	11.90	3	8,348	0.04%
2018/01/12	5	12.03	0	0.00	12.00	5	8,499	0.06%
2018/01/11	1	12.00	1	12.15	11.90	0	8,509	0.00%
2018/01/10	2	12.00	0	0.00	12.00	2	8,512	0.02%
2018/01/09	1	12.20	50	12.30	12.20	-49	8,468	-0.58%
2018/01/08	10	12.30	0	0.00	12.35	10	8,440	0.12%
2018/01/05	51	12.35	0	0.00	12.30	51	8,333	0.61%
2018/01/04	9	12.12	0	0.00	12.15	9	8,213	0.11%
2018/01/03	0.1	12.15	1	12.15	12.15	-0.9	8,162	-0.01%
2018/01/02	72	12.40	9	12.45	12.40	63	8,047	0.78%