陽明 (2609)-華南永昌-長虹券商分點個股進出

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
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－華南永昌-長虹券商分點個股進出

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

華南永昌-長虹券商分點個股進出
華南永昌-長虹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	71	54.71	142.2	54.69	55.10	-71.2	41,522	-0.17%	大賣/
2024/05/08	60.1	52.95	24	53.03	52.20	36.1	38,724	0.09%
2024/05/07	13	52.09	80.3	52.12	52.50	-67.3	37,648	-0.18%
2024/05/06	18	50.30	11.1	50.70	50.60	6.9	36,577	0.02%
2024/05/03	35.1	50.59	13	50.37	50.40	22.1	36,422	0.06%
2024/05/02	71	51.70	25	51.19	51.30	46	35,869	0.13%
2024/04/30	48.1	52.16	51	51.85	52.20	-2.9	34,907	-0.01%
2024/04/29	103	54.05	72.1	53.73	52.90	30.9	34,260	0.09%	大買/
2024/04/26	8	49.50	166.2	49.94	51.80	-158.2	31,859	-0.50%	大賣/鉅額交易
2024/04/25	3	46.67	43.1	46.93	47.10	-40.1	28,881	-0.14%
2024/04/24	5	46.52	26.1	46.73	46.70	-21.1	29,490	-0.07%
2024/04/23	6.1	45.92	5	45.62	45.85	1.1	30,084	0.00%
2024/04/22	26.3	46.51	31	46.76	45.60	-4.7	31,047	-0.02%
2024/04/19	54.1	45.13	105.2	45.49	45.15	-51.1	31,099	-0.16%	大賣/
2024/04/18	12	43.79	1	44.05	43.80	11	31,794	0.03%
2024/04/17	14	44.05	4	43.96	43.95	10	32,544	0.03%
2024/04/16	46.1	44.02	3	44.23	43.80	43.1	35,643	0.12%
2024/04/15	1	44.45	63	45.43	45.20	-62	38,172	-0.16%
2024/04/12	0.1	45.00	5.1	45.24	45.20	-5	39,648	-0.01%
2024/04/11	8	45.12	18.1	45.06	45.00	-10.1	42,860	-0.02%
2024/04/10	4.1	44.80	14.3	44.58	44.40	-10.2	47,471	-0.02%
2024/04/09	4.2	45.16	8.7	45.14	44.95	-4.4	49,252	-0.01%
2024/04/08	39.1	43.83	3.2	44.62	45.10	35.9	51,653	0.07%
2024/04/03	11.2	43.86	3	43.80	43.80	8.2	51,965	0.02%
2024/04/02	5.1	44.20	1.1	44.38	44.45	4	52,810	0.01%
2024/04/01	65	44.48	5	44.30	44.30	60	54,419	0.11%
2024/03/29	5	44.42	1.1	44.55	44.40	4	57,040	0.01%
2024/03/28	11	44.20	5	44.32	44.10	6	61,145	0.01%
2024/03/27	4.2	44.20	2	44.20	44.15	2.2	66,969	0.00%
2024/03/26	22.2	44.78	0	0.00	44.15	22.2	72,282	0.03%
2024/03/25	5	45.67	4.1	45.56	45.60	0.9	74,413	0.00%
2024/03/22	11.2	45.30	0	0.00	45.15	11.2	78,776	0.01%
2024/03/21	11	46.03	25.2	46.11	45.45	-14.2	82,392	-0.02%
2024/03/20	13.3	45.01	23	45.15	44.95	-9.7	82,759	-0.01%
2024/03/19	7	45.36	21.2	45.52	45.30	-14.2	82,606	-0.02%
2024/03/18	49.5	45.16	7.1	45.44	45.15	42.4	82,626	0.05%
2024/03/15	17.7	46.24	16.1	46.26	46.50	1.6	82,622	0.00%
2024/03/14	10.1	47.93	108.5	48.04	47.75	-98.4	81,884	-0.12%	大賣/
2024/03/13	13.1	49.13	8	48.99	48.70	5.1	81,628	0.01%
2024/03/12	23	48.92	11	48.81	48.95	12	81,399	0.01%
2024/03/11	4.6	48.46	5.2	48.52	48.60	-0.6	81,293	0.00%
2024/03/08	22.3	47.80	11.1	48.05	47.55	11.2	81,533	0.01%
2024/03/07	7	48.26	5	48.23	48.00	2	81,653	0.00%
2024/03/06	13.7	48.15	1	48.35	48.00	12.7	81,835	0.02%
2024/03/05	5.2	48.99	2.4	49.34	48.60	2.9	81,797	0.00%
2024/03/04	13.1	48.27	12.1	48.70	48.90	1.1	81,501	0.00%
2024/03/01	5.1	49.16	2	49.08	49.15	3.1	81,079	0.00%
2024/02/29	15	49.58	29.9	49.75	49.85	-14.9	80,766	-0.02%
2024/02/27	13	49.06	5.1	49.00	48.55	7.9	80,194	0.01%
2024/02/26	15.3	48.80	6.2	48.74	48.70	9.1	79,816	0.01%
2024/02/23	20.7	49.59	24	49.80	49.10	-3.3	79,548	0.00%
2024/02/22	91.1	49.97	93.6	49.89	49.95	-2.5	79,046	0.00%
2024/02/21	189.3	48.66	21.6	49.03	48.35	167.7	77,991	0.21%	大買/鉅額交易
2024/02/20	34.2	48.03	30	47.74	48.15	4.2	76,991	0.01%
2024/02/19	6	46.78	5	47.00	46.90	1	76,623	0.00%
2024/02/16	24	47.25	7	47.10	46.90	17	76,622	0.02%
2024/02/15	20	46.16	2	46.33	46.65	18	76,927	0.02%
2024/02/05	9	47.53	0.5	47.75	47.30	8.5	76,416	0.01%
2024/02/02	9	47.96	4	48.15	47.75	5	76,221	0.01%
2024/02/01	20.5	48.87	82	49.01	49.15	-61.5	75,807	-0.08%
2024/01/31	5.1	48.06	0	0.00	47.85	5.1	75,447	0.01%
2024/01/30	16	48.54	4	48.96	48.50	12	75,144	0.02%
2024/01/29	135.1	48.86	62	48.95	48.80	73.1	75,025	0.10%	大買/
2024/01/26	10.1	49.22	21	49.03	48.90	-10.9	74,848	-0.01%
2024/01/25	17	49.33	4	49.44	49.25	13	74,575	0.02%
2024/01/24	26	49.91	25.1	50.23	49.80	0.9	74,259	0.00%
2024/01/23	41.1	49.96	19	50.56	49.45	22.1	73,968	0.03%
2024/01/22	40	49.23	22	49.19	49.80	18	73,435	0.02%
2024/01/19	31	50.54	5	50.82	50.90	26	72,698	0.04%
2024/01/18	99.1	50.59	95	50.99	51.30	4.1	72,119	0.01%
2024/01/17	36.5	50.25	33	50.45	49.75	3.5	71,254	0.00%
2024/01/16	80.5	51.37	65	51.13	51.10	15.5	70,167	0.02%
2024/01/15	28	52.62	39	52.98	52.20	-11	69,052	-0.02%
2024/01/12	34	51.11	55.1	51.39	51.80	-21.1	68,101	-0.03%
2024/01/11	48.1	49.38	45	49.37	49.30	3.1	66,573	0.00%
2024/01/10	106.1	49.30	54	49.02	48.80	52.1	65,947	0.08%	大買/
2024/01/09	153.2	52.16	110	52.33	51.70	43.1	62,747	0.07%	大買/大賣/
2024/01/08	44.2	57.35	47	57.60	56.50	-2.8	59,929	0.00%
2024/01/05	73	58.00	64	57.75	58.00	9	58,241	0.02%
2024/01/04	58	56.69	116.4	57.11	57.30	-58.4	54,924	-0.11%	大賣/
2024/01/03	82	53.88	59	53.98	54.00	23	50,539	0.05%
2024/01/02	27	53.64	41.2	54.23	53.00	-14.2	48,572	-0.03%
2023/12/29	21	51.53	11.2	51.68	51.30	9.8	46,003	0.02%
2023/12/28	36	52.05	26	51.83	51.90	10	45,551	0.02%
2023/12/27	33	53.46	46	53.20	52.60	-13	44,588	-0.03%
2023/12/26	68.2	52.58	75	52.30	52.00	-6.8	43,061	-0.02%
2023/12/25	130.4	52.75	82	53.66	51.80	48.4	40,417	0.12%	大買/
2023/12/22	138.1	56.99	180.1	57.00	57.50	-41.9	36,363	-0.12%	大買/大賣/
2023/12/21	98.3	52.42	207.3	53.68	55.40	-109	30,431	-0.36%	大賣/鉅額交易
2023/12/20	54.1	49.70	47.2	49.99	50.40	6.8	25,050	0.03%
2023/12/19	80.2	49.44	142	49.51	49.30	-61.8	22,532	-0.27%	大賣/
2023/12/18	53.2	46.49	124.4	47.63	47.85	-71.2	18,279	-0.39%	大賣/
2023/12/15	7	44.19	11	44.06	44.25	-4	14,910	-0.03%
2023/12/14	8.1	43.00	14	42.96	42.75	-5.9	14,410	-0.04%
2023/12/13	11.5	43.49	4	43.45	43.20	7.5	14,666	0.05%
2023/12/12	8.5	44.45	2	44.97	44.00	6.5	16,436	0.04%
2023/12/11	10	44.15	4	44.55	44.00	6	16,360	0.04%
2023/12/08	1	43.75	4	43.96	44.00	-3	16,264	-0.02%
2023/12/07	13.1	43.88	2	44.35	43.70	11.1	16,227	0.07%
2023/12/06	1	44.25	9	44.74	44.65	-8	16,207	-0.05%
2023/12/05	28	44.72	31.5	44.72	44.85	-3.5	16,069	-0.02%
2023/12/04	44.8	45.09	23.2	44.76	45.15	21.6	15,536	0.14%
2023/12/01	3	43.22	62.1	43.01	43.30	-59.1	14,717	-0.40%
2023/11/30	25	42.20	1	42.00	42.00	24	14,382	0.17%
2023/11/29	5	42.39	3	42.52	42.55	2	14,303	0.01%
2023/11/28	0.1	42.50	10	42.51	42.65	-9.9	14,280	-0.07%
2023/11/27	4	42.00	1	42.00	42.00	3	14,187	0.02%
2023/11/24	1	41.50	1	41.60	41.75	0	14,230	0.00%
2023/11/22	3	41.69	0	0.00	41.55	3	14,285	0.02%
2023/11/21	1	41.90	0	0.00	41.90	1	14,315	0.01%
2023/11/20	2	41.83	0	0.00	42.00	2	14,564	0.01%
2023/11/17	8	41.91	8	41.92	41.80	0	14,695	0.00%
2023/11/16	21	41.90	29	42.15	42.15	-8	14,689	-0.05%
2023/11/15	38	41.52	51	41.74	42.10	-13	14,752	-0.09%
2023/11/14	25.1	41.88	5	42.62	41.50	20.1	15,292	0.13%
2023/11/13	3.2	41.78	5	41.72	41.45	-1.8	15,000	-0.01%
2023/11/10	9	41.54	10	41.30	41.30	-1	15,307	-0.01%
2023/11/08	5	42.01	13	42.05	41.90	-8	15,698	-0.05%
2023/11/07	2	42.25	0	0.00	42.25	2	15,767	0.01%
2023/11/06	8	42.09	2	42.35	42.30	6	15,975	0.04%
2023/11/03	1	43.15	6	43.18	43.25	-5	15,983	-0.03%
2023/11/02	0	0.00	21	42.45	42.65	-21	16,076	-0.13%
2023/11/01	2	42.08	1	42.15	42.10	1	16,408	0.01%
2023/10/31	3.1	42.83	2	42.58	42.10	1.1	16,745	0.01%
2023/10/30	1	43.00	3.4	43.26	43.25	-2.4	16,865	-0.01%
2023/10/27	0	0.00	2	42.63	43.00	-2	16,907	-0.01%
2023/10/26	1.1	42.47	1.5	42.38	42.45	-0.4	17,389	0.00%
2023/10/25	2	42.40	4	42.39	42.30	-2	17,925	-0.01%
2023/10/24	3.5	41.99	2	42.23	42.20	1.5	18,272	0.01%
2023/10/23	1.1	42.15	1	41.95	41.95	0.1	18,667	0.00%
2023/10/20	13	41.98	2	42.30	42.35	11	18,868	0.06%
2023/10/19	3.1	42.36	9	42.65	42.70	-6	19,136	-0.03%
2023/10/18	1	42.00	1	42.30	42.30	0	19,637	0.00%
2023/10/17	6	42.38	8	42.28	42.25	-2	20,006	-0.01%
2023/10/16	5	42.07	3	42.09	42.40	2	20,676	0.01%
2023/10/13	8	42.57	0	0.00	42.55	8	21,410	0.04%
2023/10/12	2.1	42.62	2	42.78	43.10	0.1	21,726	0.00%
2023/10/11	18.4	43.21	2	42.95	42.55	16.4	22,300	0.07%
2023/10/06	1	44.95	2	45.20	45.00	-1	23,265	0.00%
2023/10/05	2	45.28	4	45.14	44.90	-2	24,382	-0.01%
2023/10/04	2	44.15	8	44.41	44.55	-6	24,984	-0.02%
2023/10/03	2	44.18	2	44.38	44.10	0	25,836	0.00%
2023/10/02	42.5	44.66	9	44.55	44.45	33.5	26,366	0.13%
2023/09/28	1	46.20	2	45.85	45.45	-1	27,236	0.00%
2023/09/27	1	46.35	3	46.40	45.90	-2	30,489	-0.01%
2023/09/26	1	45.60	25	45.96	45.95	-24	33,006	-0.07%
2023/09/25	4.5	45.59	30	45.63	45.95	-25.5	37,459	-0.07%
2023/09/22	4	45.56	3	45.70	45.80	1	39,241	0.00%
2023/09/21	13.2	45.64	7	45.62	45.60	6.2	39,654	0.02%
2023/09/20	18.1	46.65	26	46.51	46.30	-7.9	39,877	-0.02%
2023/09/19	11	45.37	7.3	45.74	45.85	3.8	39,695	0.01%
2023/09/18	13	45.69	15	45.77	45.50	-2	39,773	0.00%
2023/09/15	27	46.39	51.2	46.23	46.45	-24.2	39,977	-0.06%
2023/09/14	22.5	44.15	26	44.25	44.60	-3.5	38,125	-0.01%
2023/09/13	0	43.10	7	43.13	43.30	-7	38,034	-0.02%
2023/09/12	1	42.90	26	42.92	43.10	-25	38,359	-0.07%
2023/09/11	3	42.75	18	42.74	42.50	-15	38,623	-0.04%
2023/09/08	3	42.80	7	42.71	42.65	-4	38,922	-0.01%
2023/09/07	1	42.55	0	42.75	42.50	1	39,057	0.00%
2023/09/06	6.7	42.83	0	0.00	42.60	6.7	39,193	0.02%
2023/09/05	7	43.04	5	43.09	43.30	2	39,357	0.01%
2023/09/04	1.5	42.93	5	43.03	42.90	-3.5	39,782	-0.01%
2023/09/01	2	42.25	2	42.30	42.10	0	39,716	0.00%
2023/08/31	4	42.61	7	42.64	42.25	-3	39,828	-0.01%
2023/08/30	6	42.29	1	42.35	42.25	5	39,936	0.01%
2023/08/29	2	42.25	2	42.45	42.50	0	40,016	0.00%
2023/08/28	3.3	41.97	8	41.98	42.00	-4.7	40,157	-0.01%
2023/08/25	3.5	42.09	1	42.30	42.05	2.5	40,320	0.01%
2023/08/24	19.8	42.19	1	42.60	41.95	18.8	40,373	0.05%
2023/08/23	6	43.52	9	43.01	42.95	-3	40,250	-0.01%
2023/08/22	2	43.38	4	43.40	43.30	-2	40,211	0.00%
2023/08/21	11.5	43.18	7.1	43.29	43.10	4.4	40,225	0.01%
2023/08/18	21	43.83	25.5	44.20	43.90	-4.5	40,110	-0.01%
2023/08/17	7	42.38	12.4	42.28	42.55	-5.4	39,468	-0.01%
2023/08/16	17.1	42.29	18	42.28	42.05	-0.9	39,345	0.00%
2023/08/15	7.4	43.60	31	43.55	43.60	-23.6	39,023	-0.06%
2023/08/14	13.9	44.17	13	44.20	44.05	0.9	38,934	0.00%
2023/08/11	3.4	45.31	5	45.24	45.30	-1.7	38,727	0.00%
2023/08/10	4.4	45.37	139.3	45.52	45.50	-134.9	38,714	-0.35%	大賣/鉅額交易
2023/08/09	5.6	46.22	1	46.65	46.00	4.6	38,759	0.01%
2023/08/08	2	46.50	23	46.50	46.40	-21	38,698	-0.05%
2023/08/07	10	45.84	40	46.09	46.40	-30	38,780	-0.08%
2023/08/04	4.2	46.77	23	47.05	47.15	-18.9	38,682	-0.05%
2023/08/02	23.2	46.79	16.2	46.38	46.45	7	38,518	0.02%
2023/08/01	18	46.87	7	46.84	46.80	11	38,578	0.03%
2023/07/31	30	47.04	18	46.67	46.50	12	38,652	0.03%
2023/07/28	57.1	47.90	32.6	47.78	47.75	24.5	38,349	0.06%
2023/07/27	24.2	47.06	9	47.43	46.90	15.2	38,170	0.04%
2023/07/26	21.7	46.61	19	46.79	46.90	2.7	38,213	0.01%
2023/07/25	7.3	45.71	9.1	45.71	45.60	-1.7	38,023	0.00%
2023/07/24	20.5	45.99	16	46.05	45.75	4.5	38,172	0.01%
2023/07/21	39.8	47.70	5	47.81	47.35	34.8	38,225	0.09%
2023/07/20	32.7	47.63	33.3	47.71	48.40	-0.6	37,923	0.00%
2023/07/19	17	46.91	15.1	46.77	46.80	1.9	37,424	0.00%
2023/07/18	12.5	46.00	26.2	46.41	46.30	-13.6	37,107	-0.04%
2023/07/17	19	45.17	10	45.19	45.05	9	36,551	0.02%
2023/07/14	26	45.13	29.5	44.93	44.60	-3.5	36,353	-0.01%
2023/07/13	90.3	44.53	45	44.70	44.00	45.3	36,109	0.13%
2023/07/12	128.7	47.04	96.5	46.96	46.25	32.3	35,144	0.09%	大買/
2023/07/11	60.3	48.46	37	48.46	48.40	23.3	34,359	0.07%
2023/07/10	47.2	49.29	13	49.84	48.85	34.2	33,858	0.10%
2023/07/07	26	50.79	38	50.83	50.60	-12	33,170	-0.04%
2023/07/06	45.1	51.18	47.2	51.23	51.00	-2.1	32,733	-0.01%
2023/07/05	280.6	51.90	285	52.02	51.70	-4.4	32,089	-0.01%	大買/大賣/
2023/07/04	71	54.02	69.4	54.20	54.20	1.6	29,285	0.01%
2023/07/03	159.1	68.10	291.3	68.39	69.30	-132.2	26,890	-0.49%	大買/大賣/鉅額交易
2023/06/30	104	62.72	74.9	62.02	63.00	29.2	22,631	0.13%	大買/
2023/06/29	67.7	60.09	11	60.09	60.10	56.7	20,969	0.27%
2023/06/28	45	60.74	8	60.60	60.70	37	20,607	0.18%
2023/06/27	8	61.26	22	61.60	61.10	-14	20,361	-0.07%
2023/06/26	15	61.37	2.2	61.68	61.10	12.8	20,295	0.06%
2023/06/21	103.1	61.69	52	61.61	61.50	51.1	20,189	0.25%	大買/
2023/06/20	5.1	63.34	3.1	63.47	63.20	2	19,866	0.01%
2023/06/19	18.2	64.10	5.1	64.23	63.50	13.1	19,802	0.07%
2023/06/16	10.5	64.59	11.1	64.62	64.80	-0.6	19,725	0.00%
2023/06/15	34	64.21	17	64.06	64.10	17	19,599	0.09%
2023/06/14	20.9	64.32	53.7	64.11	64.30	-32.9	19,652	-0.17%
2023/06/13	40.5	62.95	9	63.11	63.20	31.5	20,100	0.16%
2023/06/12	9	62.40	1.1	62.70	63.00	8	21,149	0.04%
2023/06/09	13	62.59	13	62.67	62.90	0	22,330	0.00%
2023/06/08	9	62.62	31.1	62.63	62.60	-22.1	23,461	-0.09%
2023/06/07	8.4	61.59	3	61.70	61.70	5.4	26,858	0.02%
2023/06/06	1	61.00	14.1	61.50	61.70	-13.1	27,226	-0.05%
2023/06/05	10.2	61.00	0	0.00	60.90	10.2	27,587	0.04%
2023/06/02	14	61.49	17	61.71	61.50	-3	27,811	-0.01%
2023/06/01	29	60.72	3	61.07	61.40	26	28,459	0.09%
2023/05/31	3.2	61.03	0	0.00	60.80	3.2	29,434	0.01%
2023/05/30	2	61.45	4	61.35	61.30	-2	29,898	-0.01%
2023/05/29	1	62.00	10	61.98	62.00	-9	30,085	-0.03%
2023/05/26	1	61.20	8.1	61.29	61.30	-7.1	30,598	-0.02%
2023/05/25	11.3	61.39	2	61.10	61.10	9.3	31,159	0.03%
2023/05/24	3	61.87	1	62.00	61.90	2	31,696	0.01%
2023/05/23	8	61.74	11	61.91	61.70	-3	32,291	-0.01%
2023/05/22	3	61.97	11	61.96	62.10	-8	32,291	-0.02%
2023/05/19	8	61.31	48	61.14	61.30	-40	32,218	-0.12%
2023/05/18	1.1	61.32	4	61.50	61.30	-2.9	32,251	-0.01%
2023/05/17	5.2	61.21	24	61.39	61.20	-18.8	32,327	-0.06%
2023/05/16	6.1	61.05	4	60.98	60.90	2.1	32,444	0.01%
2023/05/15	8.5	60.40	7	61.00	61.20	1.5	32,668	0.00%
2023/05/12	6	60.10	4	60.50	60.20	2	32,769	0.01%
2023/05/11	24.1	60.62	3	60.10	60.10	21.1	32,791	0.06%
2023/05/10	19	61.28	20.2	61.41	61.60	-1.2	32,647	0.00%
2023/05/09	23	60.53	5	60.30	60.30	18	32,509	0.06%
2023/05/08	21.4	60.62	5	61.00	60.50	16.4	32,727	0.05%
2023/05/05	29.5	60.95	58	60.92	61.20	-28.5	33,125	-0.09%
2023/05/04	17	60.81	1	60.90	60.80	16	33,362	0.05%
2023/05/03	20.9	60.98	9	60.71	60.70	11.9	33,379	0.04%
2023/05/02	26.1	61.71	16	61.79	61.90	10.1	33,340	0.03%
2023/04/28	19.1	63.12	11	63.01	63.10	8.1	33,450	0.02%
2023/04/27	40.1	61.73	22	61.70	61.70	18.1	33,449	0.05%
2023/04/26	44	62.49	26	62.98	62.40	18	33,449	0.05%
2023/04/25	8.2	64.31	3	63.90	63.70	5.2	33,282	0.02%
2023/04/24	9	64.47	6	64.95	64.70	3	33,348	0.01%
2023/04/21	16	65.99	11	65.83	64.90	5	33,497	0.01%
2023/04/20	6	66.62	11.1	66.83	66.40	-5.1	33,407	-0.02%
2023/04/19	10	65.86	5.1	66.03	66.00	4.9	33,575	0.01%
2023/04/18	31	66.84	14	67.36	66.40	17	33,590	0.05%
2023/04/17	14.2	67.66	24.1	67.66	67.70	-10	33,504	-0.03%
2023/04/14	23	66.83	16.1	66.92	66.80	6.9	33,500	0.02%
2023/04/13	8.2	66.39	17.3	66.15	66.30	-9.1	33,627	-0.03%
2023/04/12	5	66.42	51.3	66.22	66.40	-46.3	33,872	-0.14%
2023/04/11	19	65.72	48	66.15	65.60	-29	33,885	-0.09%
2023/04/10	8	66.13	3	66.40	65.70	5	34,120	0.01%
2023/04/07	31	65.30	17.4	65.48	65.60	13.6	34,136	0.04%
2023/04/06	29.1	64.27	3	64.23	64.00	26.1	34,381	0.08%
2023/03/31	5	64.22	2.8	64.29	64.30	2.2	34,969	0.01%
2023/03/30	5.8	63.47	8	63.48	63.30	-2.2	37,128	-0.01%
2023/03/29	10	63.75	1	63.80	63.50	9	38,375	0.02%
2023/03/28	9	64.32	1	64.80	64.00	8	39,630	0.02%
2023/03/27	10.5	64.07	11	64.05	64.20	-0.5	41,065	0.00%
2023/03/24	15	64.17	2	64.15	64.20	13	43,592	0.03%
2023/03/23	33.1	64.24	7.2	64.13	64.10	25.9	43,772	0.06%
2023/03/22	1	65.20	7	65.40	65.30	-6	43,827	-0.01%
2023/03/21	12	65.46	5	65.30	65.10	7	44,274	0.02%
2023/03/20	12	65.82	23.2	65.98	65.80	-11.2	44,251	-0.03%
2023/03/17	7.1	65.22	12	65.17	65.40	-4.9	44,367	-0.01%
2023/03/16	40.2	65.36	20	65.57	64.70	20.2	44,186	0.05%
2023/03/15	54.6	67.22	15	67.80	66.50	39.6	43,768	0.09%
2023/03/14	91	67.77	11.1	68.13	67.50	79.9	43,133	0.19%
2023/03/13	86	69.16	18.2	68.91	69.10	67.9	42,354	0.16%
2023/03/10	125.1	69.02	130.9	69.47	68.70	-5.7	41,250	-0.01%	大買/大賣/
2023/03/09	13	67.12	22	66.86	67.00	-9	38,207	-0.02%
2023/03/08	27.1	66.36	20	66.43	66.30	7.1	38,303	0.02%
2023/03/07	22	67.27	9.9	67.13	67.40	12.1	38,327	0.03%
2023/03/06	19	67.32	17	67.61	67.50	2	38,351	0.01%
2023/03/03	10.5	65.93	41.2	66.37	67.10	-30.7	38,223	-0.08%
2023/03/02	15	65.37	28.1	65.49	65.60	-13.1	37,646	-0.03%
2023/03/01	13.2	63.50	8	63.68	63.80	5.1	37,249	0.01%
2023/02/24	18.2	64.40	41	64.57	64.60	-22.8	37,154	-0.06%
2023/02/23	54	64.26	17.7	64.27	64.30	36.3	36,786	0.10%
2023/02/22	5.1	63.11	15	63.10	62.60	-9.9	36,541	-0.03%
2023/02/21	13.1	61.98	35.1	62.16	62.80	-22.1	36,156	-0.06%
2023/02/20	13.5	60.24	40	60.23	60.50	-26.5	36,047	-0.07%
2023/02/17	7	59.80	2	59.80	59.80	5	36,564	0.01%
2023/02/16	2.5	60.26	4	60.33	60.30	-1.5	37,101	0.00%
2023/02/15	15.2	60.11	6	60.17	60.00	9.2	38,017	0.02%
2023/02/14	11	60.28	11	60.12	60.70	0	38,376	0.00%
2023/02/13	10.1	59.20	6	59.02	59.00	4.1	38,820	0.01%
2023/02/10	121.1	60.88	112	60.70	60.60	9.1	39,575	0.02%	大買/大賣/
2023/02/09	10.3	61.78	40	61.96	61.70	-29.7	39,863	-0.07%
2023/02/08	30	61.90	9	61.97	61.80	21	40,532	0.05%
2023/02/07	7.2	61.83	6	61.87	61.70	1.2	40,938	0.00%
2023/02/06	28	61.98	7	62.33	61.70	21	41,610	0.05%
2023/02/03	25.1	64.27	59.1	64.23	63.60	-34	41,807	-0.08%
2023/02/02	49	63.40	32.1	63.29	63.50	16.9	41,682	0.04%
2023/02/01	6	62.68	5	62.58	62.40	1	41,946	0.00%
2023/01/31	6	62.30	8	62.16	62.50	-2	42,304	0.00%
2023/01/30	18.2	61.76	4	61.35	61.30	14.2	42,519	0.03%
2023/01/17	6	61.88	10	61.93	62.00	-4	42,507	-0.01%
2023/01/16	9	61.06	18	61.81	61.10	-9	42,923	-0.02%
2023/01/13	113.1	61.96	104	61.92	61.90	9.1	42,948	0.02%	大買/大賣/
2023/01/12	26.7	62.73	2	62.15	62.00	24.7	43,652	0.06%
2023/01/11	5	63.56	15	63.76	63.20	-10	43,990	-0.02%
2023/01/10	13.1	63.38	7	62.99	62.90	6.1	44,451	0.01%
2023/01/09	46	63.22	1	63.40	63.30	45	45,826	0.10%
2023/01/06	9.1	63.60	0	0.00	63.60	9.1	46,392	0.02%
2023/01/05	5	64.22	8	64.35	63.70	-3	46,811	-0.01%
2023/01/04	19	63.96	7	64.16	63.50	12	47,306	0.03%
2023/01/03	36	64.87	5	64.90	64.60	31	47,512	0.07%
2022/12/30	12	65.70	27.2	65.65	65.50	-15.2	47,447	-0.03%
2022/12/29	7	64.27	20	64.14	64.80	-13	47,766	-0.03%
2022/12/28	25	64.76	17	64.35	63.90	8	48,395	0.02%
2022/12/27	12	65.81	12	65.43	65.10	0	48,879	0.00%
2022/12/26	27	66.08	11	66.04	65.00	16	49,611	0.03%
2022/12/23	44	67.13	2	67.35	67.30	42	49,849	0.08%
2022/12/22	47.1	67.70	76.8	67.60	68.00	-29.7	49,962	-0.06%
2022/12/21	4	65.50	25	65.98	65.70	-21	48,536	-0.04%
2022/12/20	17	64.77	27.3	65.38	63.90	-10.3	48,045	-0.02%
2022/12/19	34	65.57	18	65.49	64.30	16	48,056	0.03%
2022/12/16	25	65.46	89.9	65.26	65.30	-64.9	47,130	-0.14%
2022/12/15	5.1	62.70	12.1	62.81	62.80	-7	45,315	-0.02%
2022/12/14	32.5	62.04	1	61.90	62.00	31.5	46,068	0.07%
2022/12/13	31	63.24	32	63.40	63.20	-1	46,340	0.00%
2022/12/12	8	62.01	4	61.98	61.80	4	46,966	0.01%
2022/12/09	6.5	62.21	17	62.21	62.80	-10.6	47,494	-0.02%
2022/12/08	8	61.00	19	60.96	61.00	-11	47,928	-0.02%
2022/12/07	35	61.36	4.1	60.80	60.90	31	48,316	0.06%
2022/12/06	42.6	62.31	9	62.83	61.70	33.6	48,303	0.07%
2022/12/05	49.1	64.13	29	64.44	63.80	20.1	48,689	0.04%
2022/12/02	18.3	64.79	3	65.00	64.80	15.3	49,137	0.03%
2022/12/01	25	66.16	22.4	66.98	65.40	2.6	49,641	0.01%
2022/11/30	6	65.48	94.3	65.35	66.10	-88.3	49,206	-0.18%
2022/11/29	81.3	63.85	121.1	64.03	65.10	-39.7	49,503	-0.08%	大賣/
2022/11/28	104.2	63.70	9	63.98	63.50	95.2	50,617	0.19%	大買/
2022/11/25	12.1	65.12	51	65.23	64.90	-38.9	50,539	-0.08%
2022/11/24	12.1	63.67	32.6	64.11	64.60	-20.5	50,633	-0.04%
2022/11/23	52.1	62.70	44	62.80	62.50	8.1	50,427	0.02%
2022/11/22	41.4	61.91	10	62.12	61.70	31.4	50,768	0.06%
2022/11/21	22.5	62.14	54	62.44	61.40	-31.5	50,760	-0.06%
2022/11/18	52.3	63.97	12	64.28	63.00	40.3	50,662	0.08%
2022/11/17	11	64.75	8	64.60	64.80	3	50,562	0.01%
2022/11/16	9	64.80	6	65.12	64.60	3	50,600	0.01%
2022/11/15	12	65.30	6.1	65.48	65.30	6	50,611	0.01%
2022/11/14	17.2	66.01	271	66.07	66.20	-253.8	50,242	-0.51%	大賣/鉅額交易
2022/11/11	30.4	65.51	14	65.74	65.20	16.4	49,814	0.03%
2022/11/10	91	64.18	16	64.49	64.30	75	49,247	0.15%
2022/11/09	180	63.96	268	63.99	64.50	-88	49,377	-0.18%	大買/大賣/
2022/11/08	69	63.24	20.8	64.12	63.40	48.2	49,893	0.10%
2022/11/07	35	62.22	21.7	62.27	62.30	13.3	49,150	0.03%
2022/11/04	52	60.15	20	61.05	61.20	32	48,969	0.07%
2022/11/03	68	58.71	12	59.53	60.20	56	48,969	0.11%
2022/11/02	100	60.05	19	60.66	59.80	81	49,333	0.16%
2022/11/01	24.7	59.30	108	59.69	59.10	-83.3	49,288	-0.17%	大賣/
2022/10/31	34.5	59.95	11	60.24	60.20	23.5	49,669	0.05%
2022/10/28	86.4	61.72	0	0.00	60.60	86.4	49,591	0.17%
2022/10/27	16	61.82	11.2	62.70	63.20	4.8	49,294	0.01%
2022/10/26	12	60.79	34	61.45	61.90	-22	49,355	-0.04%
2022/10/25	7	62.10	4	61.50	61.50	3	49,192	0.01%
2022/10/24	15.8	62.96	19	62.86	62.10	-3.2	49,952	-0.01%
2022/10/21	4	61.38	3	61.43	61.00	1	49,859	0.00%
2022/10/20	17	59.89	9	60.71	61.80	8	49,937	0.02%
2022/10/19	30	63.28	21	63.31	63.00	9	49,334	0.02%
2022/10/18	27	61.83	9	61.90	61.90	18	49,242	0.04%
2022/10/17	17.3	58.74	23	58.53	60.00	-5.7	49,301	-0.01%
2022/10/14	3	61.22	15.3	62.21	62.80	-12.3	48,372	-0.03%
2022/10/13	16.1	59.96	27	60.88	59.30	-10.9	48,140	-0.02%
2022/10/12	33	61.56	11.5	61.28	61.60	21.6	48,515	0.04%
2022/10/11	18.1	64.10	22	63.80	63.70	-3.9	48,132	-0.01%
2022/10/07	4	65.30	13.2	65.18	65.10	-9.2	48,274	-0.02%
2022/10/06	10	63.42	37	63.62	65.00	-27	48,762	-0.06%
2022/10/05	14	65.02	30.6	65.30	64.70	-16.6	48,742	-0.03%
2022/10/04	26	64.50	5.1	64.01	63.80	20.9	48,954	0.04%
2022/10/03	8	63.00	34	63.44	63.50	-26	48,972	-0.05%
2022/09/30	4	59.35	22	59.55	61.50	-18	49,276	-0.04%
2022/09/29	45	61.42	12	61.54	59.90	33	49,257	0.07%
2022/09/28	25	60.88	89.5	60.74	60.30	-64.5	49,185	-0.13%
2022/09/27	10	62.91	33	63.18	63.80	-23	49,868	-0.05%
2022/09/26	30	63.43	30	62.75	61.60	0	50,080	0.00%
2022/09/23	3	68.03	10	68.06	67.40	-7	50,087	-0.01%
2022/09/22	40.1	67.16	10.5	67.05	66.50	29.6	50,980	0.06%
2022/09/21	25	68.12	53	68.61	68.90	-28	52,291	-0.05%
2022/09/20	27	68.98	23.2	69.44	68.50	3.8	53,657	0.01%
2022/09/19	94.8	69.76	10.2	69.02	68.00	84.6	54,545	0.16%
2022/09/16	33	71.61	20.2	71.96	73.50	12.8	55,737	0.02%
2022/09/15	32	72.52	27	73.35	72.60	5	57,078	0.01%
2022/09/14	15	69.90	17	69.75	71.80	-2	58,063	0.00%
2022/09/13	5	71.32	70.1	71.53	71.10	-65.1	58,936	-0.11%
2022/09/12	14	70.48	47	69.67	71.00	-33	60,447	-0.05%
2022/09/08	78.2	67.83	32	67.94	67.80	46.2	60,618	0.08%
2022/09/07	8.2	69.23	19	69.26	69.60	-10.8	60,925	-0.02%
2022/09/06	26	71.31	24	71.11	70.60	2	60,618	0.00%
2022/09/05	26.3	70.73	38	71.02	70.80	-11.8	60,842	-0.02%
2022/09/02	50.1	73.44	51	72.90	71.10	-0.9	60,915	0.00%
2022/09/01	10.3	77.28	10	77.28	76.80	0.3	59,901	0.00%
2022/08/31	17.3	77.78	12	78.05	78.90	5.2	60,664	0.01%
2022/08/30	22	79.00	12	79.13	78.90	10	61,022	0.02%
2022/08/29	20.4	78.68	48	78.80	79.60	-27.6	60,912	-0.05%
2022/08/26	4	83.80	11	83.99	83.40	-7	60,860	-0.01%
2022/08/25	4.4	82.95	14	83.34	83.40	-9.6	60,824	-0.02%
2022/08/24	8.5	82.59	2	82.20	82.10	6.5	61,032	0.01%
2022/08/23	14.1	83.11	6	83.13	83.00	8.1	61,445	0.01%
2022/08/22	26.1	84.04	12	83.78	83.60	14.1	61,908	0.02%
2022/08/19	7.1	86.42	3.2	86.79	86.40	3.9	62,006	0.01%
2022/08/18	20	86.65	29	86.78	86.50	-9	62,392	-0.01%
2022/08/17	30	86.96	13	86.79	86.40	17	62,883	0.03%
2022/08/16	31	86.36	8	86.23	86.00	23	63,549	0.04%
2022/08/15	49	87.90	61	88.00	87.50	-12	65,024	-0.02%
2022/08/12	26	91.17	34	91.12	91.10	-8	64,330	-0.01%
2022/08/11	13.1	92.28	12	92.23	91.00	1.1	64,799	0.00%
2022/08/10	27.1	91.84	12	92.35	91.10	15.1	64,739	0.02%
2022/08/09	22	92.26	36	92.54	93.30	-14	64,922	-0.02%
2022/08/08	30	90.15	8	90.44	91.10	22	65,189	0.03%
2022/08/05	8	90.03	42.1	89.85	90.50	-34.1	64,822	-0.05%
2022/08/04	16.4	86.30	14	86.68	87.50	2.4	64,639	0.00%
2022/08/03	23	87.57	13	88.01	87.00	10	64,774	0.02%
2022/08/02	34.3	87.49	9	87.51	87.50	25.3	65,237	0.04%
2022/08/01	10.6	89.70	5	89.90	90.00	5.6	65,706	0.01%
2022/07/29	10	89.32	59	89.39	89.60	-49	66,156	-0.07%
2022/07/28	17.2	87.06	31	86.83	86.50	-13.9	66,003	-0.02%
2022/07/27	3	87.57	14.2	87.63	88.20	-11.2	66,676	-0.02%
2022/07/26	21.1	86.51	24	86.41	86.70	-2.9	66,726	0.00%
2022/07/25	25.1	87.09	3	87.07	86.90	22.1	67,735	0.03%
2022/07/22	10	89.14	28.1	89.16	89.50	-18.1	67,498	-0.03%
2022/07/21	16	88.00	43.1	88.07	88.30	-27.1	67,386	-0.04%
2022/07/20	42	87.93	19	87.34	86.60	23	67,091	0.03%
2022/07/19	24.1	87.28	41.1	87.48	87.80	-17.1	67,290	-0.03%
2022/07/18	24	86.40	6	86.50	85.60	18	67,138	0.03%
2022/07/15	38	86.12	7	86.24	86.00	31	67,442	0.05%
2022/07/14	11.1	85.83	35.4	85.71	87.50	-24.3	67,226	-0.04%
2022/07/13	31	84.95	61	85.14	83.90	-30	66,766	-0.04%
2022/07/12	50.7	83.27	16	82.90	82.10	34.7	66,490	0.05%
2022/07/11	47	87.49	42	87.35	88.20	5	65,798	0.01%
2022/07/08	44.1	85.97	49.1	86.37	86.50	-5	65,521	-0.01%
2022/07/07	14	81.31	25	81.61	83.20	-11	64,780	-0.02%
2022/07/06	39.1	81.22	39	81.69	80.30	0	64,637	0.00%
2022/07/05	99	81.20	126.1	81.42	82.10	-27.1	64,396	-0.04%	大賣/
2022/07/04	70	77.49	60	78.20	78.20	10	63,460	0.02%
2022/07/01	57.4	81.00	119	80.66	77.80	-61.6	63,137	-0.10%	大賣/
2022/06/30	37	82.65	76	82.46	82.30	-39	62,173	-0.06%
2022/06/29	93.3	87.70	41.3	86.89	85.50	52	61,324	0.08%
2022/06/28	117.6	89.30	101.2	89.40	91.70	16.5	59,592	0.03%	大買/大賣/
2022/06/27	48.2	85.87	57.6	85.84	86.10	-9.4	57,684	-0.02%
2022/06/24	91.3	99.47	55.2	99.40	98.30	36.1	56,688	0.06%
2022/06/23	80.9	98.48	41.1	98.97	96.20	39.8	55,115	0.07%
2022/06/22	53.8	104.16	48.1	104.76	101.00	5.7	54,660	0.01%
2022/06/21	28.2	110.38	33.1	111.02	109.50	-4.9	53,484	-0.01%
2022/06/20	121.2	112.71	65.3	111.39	111.50	55.9	52,638	0.11%	大買/
2022/06/17	33	117.00	21	117.90	119.50	12	51,241	0.02%
2022/06/16	60.2	119.03	136	121.87	117.00	-75.8	51,178	-0.15%	大賣/
2022/06/15	35.2	123.45	14	123.89	122.00	21.2	51,700	0.04%
2022/06/14	40	120.95	78	121.05	123.50	-38	54,011	-0.07%
2022/06/13	70.7	121.66	18	121.36	120.50	52.7	58,139	0.09%
2022/06/10	26.5	125.27	11	125.59	126.00	15.5	62,125	0.02%
2022/06/09	37.1	126.74	9	126.72	126.50	28.1	64,603	0.04%
2022/06/08	11	129.23	58.4	129.34	130.00	-47.4	64,840	-0.07%
2022/06/07	9	126.89	7	127.43	127.00	2	65,936	0.00%
2022/06/06	21	127.33	26	128.00	126.50	-5	68,012	-0.01%
2022/06/02	7	126.36	10	126.25	126.50	-3	70,608	0.00%
2022/06/01	8	126.06	15.1	126.07	126.00	-7.1	74,008	-0.01%
2022/05/31	16	124.91	4	124.38	124.50	12	78,382	0.02%
2022/05/30	15	127.33	15.1	127.47	127.00	-0.1	79,315	0.00%
2022/05/27	5	127.60	39	127.31	128.00	-34	79,731	-0.04%
2022/05/26	19	126.58	24	126.96	125.50	-5	80,643	-0.01%
2022/05/25	12.4	126.49	9	126.61	127.00	3.4	81,062	0.00%
2022/05/24	27.1	127.53	27.2	126.86	125.00	-0.1	81,523	0.00%
2022/05/23	45.1	125.32	114.6	124.05	127.00	-69.5	81,311	-0.09%	大賣/
2022/05/20	28.1	117.34	47.2	117.54	117.50	-19.1	80,820	-0.02%
2022/05/19	41.9	113.33	25	114.64	115.00	16.9	81,893	0.02%
2022/05/18	12.5	117.64	10	117.75	117.50	2.5	82,686	0.00%
2022/05/17	55	117.34	41	117.40	116.50	14	82,835	0.02%
2022/05/16	55	119.82	10	120.00	119.00	45	82,318	0.05%
2022/05/13	45.1	123.42	45	123.23	123.50	0.1	81,633	0.00%
2022/05/12	29.2	122.24	13	121.54	121.00	16.2	82,357	0.02%
2022/05/11	39.4	125.11	9	124.78	124.00	30.4	82,420	0.04%
2022/05/10	22	124.59	23	125.67	127.50	-1	82,463	0.00%
2022/05/09	47	127.69	20	126.67	126.00	27	82,564	0.03%
2022/05/06	17.3	129.03	38	129.00	130.50	-20.7	83,956	-0.02%
2022/05/05	28	130.59	16	130.56	130.00	12	84,000	0.01%
2022/05/04	24.6	130.34	64.1	129.85	130.00	-39.5	83,662	-0.05%
2022/05/03	29.2	125.93	19	126.24	126.50	10.2	83,182	0.01%
2022/04/29	43	124.59	82.3	125.27	126.00	-39.3	83,396	-0.05%
2022/04/28	14.4	121.23	3	121.50	120.50	11.4	83,043	0.01%
2022/04/27	16.3	119.50	20	119.33	121.00	-3.7	83,084	0.00%
2022/04/26	25	121.82	8	122.31	121.00	17	83,162	0.02%
2022/04/25	83	122.39	15	121.63	121.50	68	83,168	0.08%
2022/04/22	41	126.10	56.2	126.35	126.50	-15.2	82,614	-0.02%
2022/04/21	28	125.52	38.1	125.63	125.00	-10.1	82,619	-0.01%
2022/04/20	24	124.33	19.1	123.81	123.50	4.9	82,611	0.01%
2022/04/19	9.7	123.19	39	123.41	123.00	-29.3	82,899	-0.04%
2022/04/18	37.2	121.80	13	121.50	121.00	24.2	83,044	0.03%
2022/04/15	5.2	123.51	37	123.38	124.00	-31.8	83,260	-0.04%
2022/04/14	59.1	122.97	13	124.85	122.00	46.1	83,333	0.06%
2022/04/13	109.5	123.51	52.1	123.77	124.50	57.4	83,224	0.07%	大買/
2022/04/12	48.2	120.38	9	120.17	120.00	39.2	83,001	0.05%
2022/04/11	37.1	123.01	25.6	123.20	121.50	11.5	82,677	0.01%
2022/04/08	19.1	123.21	39.2	123.10	124.00	-20.1	83,699	-0.02%
2022/04/07	41.1	120.46	20	120.00	119.00	21.1	84,236	0.03%
2022/04/06	18	123.67	7	123.57	123.50	11	83,973	0.01%
2022/04/01	24.1	125.48	49.5	125.33	126.50	-25.4	84,317	-0.03%
2022/03/31	19.1	124.13	18	124.39	124.50	1.1	83,818	0.00%
2022/03/30	12	123.88	14	124.68	124.00	-2	83,671	0.00%
2022/03/29	14.2	124.21	13	124.54	123.50	1.2	83,578	0.00%
2022/03/28	50.1	120.59	37.1	119.88	122.50	13.1	83,389	0.02%
2022/03/25	101.6	123.42	48	123.24	122.00	53.6	83,417	0.06%	大買/
2022/03/24	36.2	128.49	7.6	128.83	128.00	28.6	82,453	0.03%
2022/03/23	13.3	130.57	32.2	130.65	130.50	-18.9	82,569	-0.02%
2022/03/22	29	130.72	14	130.68	129.50	15	82,630	0.02%
2022/03/21	23.2	130.09	50.1	130.51	131.50	-26.9	83,027	-0.03%
2022/03/18	84.6	130.54	99	129.91	130.00	-14.5	83,743	-0.02%
2022/03/17	113.3	130.90	124.3	131.29	133.00	-11	83,304	-0.01%	大買/大賣/
2022/03/16	228	129.40	182	129.62	127.00	46	81,632	0.06%	大買/大賣/
2022/03/15	255.4	132.78	107.2	132.59	130.00	148.2	77,870	0.19%	大買/大賣/鉅額交易
2022/03/14	119.1	130.58	156	131.04	132.50	-36.9	75,063	-0.05%	大買/大賣/
2022/03/11	22	124.98	49	124.80	125.50	-27	74,144	-0.04%
2022/03/10	125	127.27	32	126.13	124.00	93	74,720	0.12%	大買/
2022/03/09	106.1	122.12	102.1	122.98	125.50	4	74,426	0.01%	大買/大賣/
2022/03/08	219.4	121.34	295	118.23	118.00	-75.6	75,309	-0.10%	大買/大賣/
2022/03/07	259	128.92	190.1	128.95	125.50	68.9	73,027	0.09%	大買/大賣/
2022/03/04	226.1	129.43	281.9	131.88	133.00	-55.8	70,755	-0.08%	大買/大賣/
2022/03/03	46.4	124.62	56.1	123.78	125.00	-9.6	67,329	-0.01%
2022/03/02	36	120.46	53.6	120.59	120.50	-17.6	67,365	-0.03%
2022/03/01	56.1	119.61	65.3	119.85	120.50	-9.2	67,492	-0.01%
2022/02/25	27	115.70	25	115.68	115.50	2	66,518	0.00%
2022/02/24	73.2	113.06	61.3	113.11	112.50	11.9	66,509	0.02%
2022/02/23	44	115.34	99	115.23	116.00	-55	66,667	-0.08%
2022/02/22	57	114.51	26	113.79	113.50	31	66,784	0.05%
2022/02/21	72	118.78	41	119.40	119.50	31	66,056	0.05%
2022/02/18	37	116.19	73	115.62	116.50	-36	65,633	-0.05%
2022/02/17	18	112.86	55.3	112.16	112.00	-37.3	65,389	-0.06%
2022/02/16	17	113.03	23	112.89	112.50	-6	65,849	-0.01%
2022/02/15	9.1	111.11	14	111.11	111.00	-4.9	67,216	-0.01%
2022/02/14	53.2	112.47	48.6	112.95	110.50	4.6	69,698	0.01%
2022/02/11	23.1	113.02	22	113.84	112.00	1.1	70,922	0.00%
2022/02/10	8	113.56	19.3	112.40	114.00	-11.3	73,391	-0.02%
2022/02/09	34.2	112.50	16	113.03	112.00	18.2	75,972	0.02%
2022/02/08	75	111.77	110.1	111.26	112.50	-35.1	76,404	-0.05%	大賣/
2022/02/07	12.3	102.28	20.1	103.59	108.00	-7.8	75,977	-0.01%
2022/01/26	49.1	98.30	47.4	98.76	98.60	1.7	77,797	0.00%
2022/01/25	42	96.89	13	97.85	95.10	29	78,903	0.04%
2022/01/24	10.3	98.51	27	98.78	99.90	-16.7	79,863	-0.02%
2022/01/21	50.2	100.69	28	100.26	99.00	22.2	81,531	0.03%
2022/01/20	9.1	104.00	17.5	104.19	104.00	-8.5	81,873	-0.01%
2022/01/19	38.2	104.16	31	105.81	104.00	7.2	82,182	0.01%
2022/01/18	10.1	106.71	15	106.53	106.50	-4.9	82,578	-0.01%
2022/01/17	14	105.71	1	105.50	105.50	13	84,025	0.02%
2022/01/14	22	105.59	34	105.16	107.50	-12	85,320	-0.01%
2022/01/13	55.2	106.93	30	107.15	105.00	25.2	85,258	0.03%
2022/01/12	42	109.63	35	110.26	108.00	7	85,586	0.01%
2022/01/11	29	112.38	41	112.32	112.00	-12	86,061	-0.01%
2022/01/10	24.4	111.03	4	112.63	111.50	20.4	88,288	0.02%
2022/01/07	29.1	113.05	30.1	113.05	113.50	-1	88,943	0.00%
2022/01/06	28.1	114.95	22	115.68	114.50	6.1	90,871	0.01%
2022/01/05	45.5	115.40	18	115.36	115.00	27.5	92,607	0.03%
2022/01/04	27	114.50	18	114.53	115.50	9	94,435	0.01%
2022/01/03	76.6	115.54	39.2	115.46	114.50	37.3	95,492	0.04%
2021/12/30	55.3	121.86	38	120.78	121.00	17.3	96,085	0.02%
2021/12/29	18	125.03	30	125.58	124.50	-12	96,956	-0.01%
2021/12/28	16	125.44	45	125.50	125.00	-29	99,686	-0.03%
2021/12/27	27	122.94	4	123.38	122.50	23	102,126	0.02%
2021/12/24	11	122.68	27	122.83	122.50	-16	104,474	-0.02%
2021/12/23	24.1	123.96	5	123.60	122.50	19.1	104,848	0.02%
2021/12/22	16	124.59	25	124.98	124.00	-9	105,445	-0.01%
2021/12/21	31.1	125.30	24.7	123.85	125.50	6.4	106,154	0.01%
2021/12/20	24	122.79	11	123.09	122.00	13	106,601	0.01%
2021/12/17	26	123.98	29	124.45	123.50	-3	107,404	0.00%
2021/12/16	11	123.27	14.3	123.78	122.00	-3.3	107,424	0.00%
2021/12/15	24	121.29	5.1	122.10	122.50	18.9	107,772	0.02%
2021/12/14	60.7	123.60	30	121.08	120.00	30.7	108,598	0.03%
2021/12/13	31	127.95	52	127.86	127.50	-21	107,638	-0.02%
2021/12/10	133.1	124.98	150	124.97	124.00	-17	107,904	-0.02%	大買/大賣/
2021/12/09	21.1	127.37	16.7	127.94	128.50	4.4	108,286	0.00%
2021/12/08	18	128.11	30.3	128.60	127.00	-12.3	108,570	-0.01%
2021/12/07	69.7	127.02	273.8	126.04	126.50	-204.1	108,326	-0.19%	大賣/鉅額交易
2021/12/06	36.7	126.33	63.3	125.88	125.50	-26.6	107,348	-0.02%
2021/12/03	658.7	122.54	430	123.04	121.00	228.7	107,425	0.21%	大買/大賣/鉅額交易
2021/12/02	146.1	117.94	208.2	118.52	122.00	-62.1	108,920	-0.06%	大買/大賣/
2021/12/01	463.1	115.06	17	115.47	115.00	446.1	108,146	0.41%	大買/鉅額交易
2021/11/30	26.1	113.87	47	113.88	115.50	-20.9	109,446	-0.02%
2021/11/29	20	110.65	73	110.10	110.00	-53	110,108	-0.05%
2021/11/26	54.1	110.98	15	111.13	108.50	39.1	111,251	0.04%
2021/11/25	22	114.36	38.6	114.69	114.50	-16.6	111,468	-0.01%
2021/11/24	41	111.44	32	110.97	111.00	9	111,235	0.01%
2021/11/23	52	111.66	31.2	111.74	111.00	20.8	112,812	0.02%
2021/11/22	8	110.25	85	111.29	110.50	-77	114,198	-0.07%
2021/11/19	59.1	109.02	44	108.26	107.50	15.1	114,975	0.01%
2021/11/18	116	109.90	130	108.80	109.50	-14	117,677	-0.01%	大買/大賣/
2021/11/17	26	107.48	14	108.00	107.50	12	121,270	0.01%
2021/11/16	17.2	108.60	75	107.51	110.00	-57.8	123,103	-0.05%
2021/11/15	172	105.72	143	107.77	105.00	29	127,419	0.02%	大買/大賣/
2021/11/12	57	107.47	47.1	107.42	106.50	9.9	131,716	0.01%
2021/11/11	138.7	110.53	53	111.07	106.00	85.7	132,977	0.06%	大買/
2021/11/10	67.3	116.78	61.1	117.74	115.00	6.2	135,003	0.00%
2021/11/09	87.9	117.58	54.1	117.21	116.00	33.8	140,209	0.02%
2021/11/08	60	111.45	80.3	113.06	118.00	-20.3	142,061	-0.01%
2021/11/05	34	106.19	54	106.56	107.50	-20	139,337	-0.01%
2021/11/04	258	108.64	252	109.55	106.00	6	138,354	0.00%	大買/大賣/
2021/11/03	83	106.92	65.4	107.05	108.50	17.6	136,510	0.01%
2021/11/02	54	100.95	64	101.53	101.50	-10	134,128	-0.01%
2021/11/01	59	98.86	37	99.36	98.00	22	132,545	0.02%
2021/10/29	54	94.64	277	92.66	96.50	-223	131,175	-0.17%	大賣/鉅額交易
2021/10/28	26	91.75	24	91.60	90.60	2	129,241	0.00%
2021/10/27	18	89.69	31	89.47	89.30	-13	128,450	-0.01%
2021/10/26	222	90.37	248.9	91.12	90.40	-26.9	128,539	-0.02%	大買/大賣/
2021/10/25	35.1	88.41	285.7	89.15	89.50	-250.6	128,190	-0.20%	大賣/鉅額交易
2021/10/22	465	85.23	21	86.67	85.10	444	134,285	0.33%	大買/鉅額交易
2021/10/21	15.2	90.04	229	89.10	89.30	-213.8	138,034	-0.15%	大賣/鉅額交易
2021/10/20	137	90.38	151	89.42	88.30	-14	141,419	-0.01%	大買/大賣/
2021/10/19	234	89.59	423	88.97	88.00	-189	147,572	-0.13%	大買/大賣/鉅額交易
2021/10/18	471	86.66	546.4	89.25	89.00	-75.4	153,817	-0.05%	大買/大賣/
2021/10/15	489	92.45	457	92.58	92.30	32	158,915	0.02%	大買/大賣/
2021/10/14	324	92.49	273.1	90.19	92.40	50.9	165,462	0.03%	大買/大賣/
2021/10/13	185.1	89.42	170	89.73	88.50	15.1	169,792	0.01%	大買/大賣/
2021/10/12	74.2	89.50	86.6	89.91	87.40	-12.4	178,274	-0.01%
2021/10/08	234	96.56	236.3	97.78	96.80	-2.3	182,954	0.00%	大買/大賣/
2021/10/07	37	98.01	74	98.15	98.50	-37	193,894	-0.02%
2021/10/06	46.1	95.92	54.2	95.40	92.50	-8.1	200,591	0.00%
2021/10/05	71	96.15	499.2	92.35	98.20	-428.2	207,184	-0.21%	大賣/鉅額交易
2021/10/04	488.4	99.81	453.1	103.13	97.20	35.3	213,430	0.02%	大買/大賣/
2021/10/01	139.3	110.64	37	109.38	108.00	102.3	221,206	0.05%	大買/鉅額交易
2021/09/30	12	118.54	10	118.20	119.50	2	228,637	0.00%
2021/09/29	432.2	117.71	216	116.98	116.50	216.2	234,860	0.09%	大買/大賣/鉅額交易
2021/09/28	43.1	120.16	19.1	119.69	119.00	24	235,128	0.01%
2021/09/27	434	126.73	232	127.06	124.50	202	235,404	0.09%	大買/大賣/鉅額交易
2021/09/24	58.1	126.23	178.6	126.02	126.50	-120.5	235,906	-0.05%	大賣/鉅額交易
2021/09/23	120	122.03	76.2	121.89	121.50	43.8	235,844	0.02%	大買/
2021/09/22	16	120.41	20	120.00	119.50	-4	236,684	0.00%
2021/09/17	124	122.08	146	121.70	123.00	-22	237,068	-0.01%	大買/大賣/
2021/09/16	233	119.47	211	120.39	118.00	22	236,470	0.01%	大買/大賣/
2021/09/15	121	116.16	190	118.04	121.50	-69	236,838	-0.03%	大買/大賣/
2021/09/14	104.7	119.14	25	118.04	117.50	79.7	237,316	0.03%	大買/
2021/09/13	94.5	125.68	75	127.01	124.50	19.4	237,488	0.01%
2021/09/10	245.3	122.05	334.5	124.56	125.50	-89.2	246,873	-0.04%	大買/大賣/
2021/09/09	63.2	120.41	41.1	121.48	121.50	22.2	257,351	0.01%
2021/09/08	21.1	120.00	41	120.07	122.00	-20	263,381	-0.01%
2021/09/07	163	120.72	211	118.69	120.50	-48	272,442	-0.02%	大買/大賣/
2021/09/06	403.2	114.79	344.8	117.35	113.00	58.5	276,298	0.02%	大買/大賣/
2021/09/03	340.2	121.24	312	125.15	120.50	28.2	281,059	0.01%	大買/大賣/
2021/09/02	220.2	124.53	229	125.43	126.00	-8.8	284,216	0.00%	大買/大賣/
2021/09/01	278.1	128.45	193.4	132.21	125.00	84.8	287,620	0.03%	大買/大賣/
2021/08/31	254.3	134.07	201.6	135.75	133.50	52.7	289,436	0.02%	大買/大賣/
2021/08/30	164	137.34	162	138.47	136.00	2	296,177	0.00%	大買/大賣/
2021/08/27	246.3	137.27	184	138.96	137.00	62.3	301,757	0.02%	大買/大賣/
2021/08/26	112.2	135.92	167.1	137.14	140.00	-54.9	307,355	-0.02%	大買/大賣/
2021/08/25	344	135.51	810	134.74	138.50	-466	313,162	-0.15%	大買/大賣/鉅額交易
2021/08/24	429.7	136.99	576	141.82	134.50	-146.4	317,742	-0.05%	大買/大賣/鉅額交易
2021/08/23	312.1	138.72	156.4	139.78	139.50	155.7	322,119	0.05%	大買/大賣/鉅額交易
2021/08/20	442	130.17	434	127.49	130.50	8	325,644	0.00%	大買/大賣/
2021/08/19	243.5	131.69	146	130.20	126.50	97.5	335,133	0.03%	大買/大賣/
2021/08/18	197	129.69	324.1	131.84	136.50	-127.1	341,307	-0.04%	大買/大賣/鉅額交易
2021/08/17	484.1	127.03	482	128.81	124.50	2.1	345,747	0.00%	大買/大賣/
2021/08/16	181	131.66	205	132.75	126.00	-24	353,207	-0.01%	大買/大賣/
2021/08/13	580.2	135.05	555.1	135.83	133.00	25	356,926	0.01%	大買/大賣/
2021/08/12	696	125.83	711.2	125.52	133.50	-15.2	361,288	0.00%	大買/大賣/
2021/08/11	30	124.85	4	121.00	125.00	26	362,298	0.01%
2021/08/10	9	130.11	6	127.58	130.00	3	366,350	0.00%
2021/08/09	3	132.50	8	133.50	132.50	-5	375,355	0.00%
2021/08/06	8.1	130.99	5	132.40	131.00	3.1	385,819	0.00%
2021/08/05	3	128.00	3	125.67	125.50	0	394,945	0.00%
2021/08/04	2	128.50	23	128.30	129.00	-21	400,626	-0.01%
2021/08/03	1.1	121.00	20.6	126.27	126.00	-19.5	409,286	0.00%
2021/08/02	5	111.60	74	110.59	120.00	-69	416,150	-0.02%
2021/07/30	34	127.51	23	132.20	117.00	11	423,521	0.00%
2021/07/29	11	124.14	42	127.32	129.50	-31	430,617	-0.01%
2021/07/28	815.1	117.97	873.3	118.34	118.00	-58.2	438,242	-0.01%	大買/大賣/
2021/07/27	213.4	126.14	100.3	124.50	122.50	113.1	443,452	0.03%	大買/鉅額交易
2021/07/26	118.1	140.84	50.3	140.34	136.00	67.8	443,188	0.02%	大買/
2021/07/23	911.3	142.80	947.6	139.63	145.50	-36.3	444,634	-0.01%	大買/大賣/
2021/07/22	236.3	142.54	112.1	143.46	140.50	124.2	444,272	0.03%	大買/大賣/鉅額交易
2021/07/21	385.6	164.45	232.4	163.87	153.50	153.2	443,347	0.03%	大買/大賣/鉅額交易
2021/07/20	218.2	176.94	119.2	174.89	170.50	99	438,485	0.02%	大買/大賣/
2021/07/19	262.2	191.12	203	192.83	188.00	59.1	437,498	0.01%	大買/大賣/
2021/07/16	431.2	187.24	333	188.61	188.00	98.3	431,890	0.02%	大買/大賣/
2021/07/15	227.3	172.17	705.5	175.77	179.00	-478.2	421,928	-0.11%	大買/大賣/鉅額交易
2021/07/14	1,050.7	168.26	675.9	168.33	163.00	374.8	415,579	0.09%	大買/大賣/鉅額交易
2021/07/13	768.2	194.90	509.9	194.27	176.00	258.3	404,074	0.06%	大買/大賣/鉅額交易
2021/07/12	568.5	202.03	584.3	207.67	195.50	-15.8	395,926	0.00%	大買/大賣/
2021/07/09	506.5	208.19	239.1	207.98	195.50	267.4	387,845	0.07%	大買/大賣/鉅額交易
2021/07/08	324.5	208.70	300.6	209.87	216.50	23.9	379,248	0.01%	大買/大賣/
2021/07/07	283.1	214.73	168.1	213.39	210.00	114.9	368,918	0.03%	大買/大賣/鉅額交易
2021/07/06	104.1	209.70	188.7	213.69	216.50	-84.6	359,596	-0.02%	大買/大賣/
2021/07/05	39.1	192.80	20	189.60	197.00	19.1	353,712	0.01%
2021/07/02	30.8	191.84	25	190.76	191.00	5.8	356,844	0.00%
2021/07/01	60.5	192.77	57.2	192.40	196.00	3.4	356,879	0.00%
2021/06/30	26.1	174.66	36.2	178.53	182.50	-10.1	356,519	0.00%
2021/06/29	66.2	167.85	28.4	166.38	166.00	37.8	356,354	0.01%
2021/06/28	40	159.74	59.1	163.47	166.00	-19.1	356,036	-0.01%
2021/06/25	47.2	150.95	31.6	152.07	151.00	15.6	355,308	0.00%
2021/06/24	29.3	142.93	76.6	145.76	149.00	-47.3	355,062	-0.01%
2021/06/23	76.6	142.70	304.2	143.57	139.50	-227.6	354,532	-0.06%	大賣/鉅額交易
2021/06/22	56.7	158.49	65.1	156.87	154.50	-8.3	353,074	0.00%
2021/06/21	344.2	157.32	293.8	158.54	158.50	50.4	352,224	0.01%	大買/大賣/
2021/06/18	323.3	144.06	326	146.27	149.50	-2.7	343,265	0.00%	大買/大賣/
2021/06/17	345.5	131.01	376.8	128.71	140.50	-31.3	335,123	-0.01%	大買/大賣/
2021/06/16	269.8	132.47	166.2	133.94	130.00	103.6	333,803	0.03%	大買/大賣/鉅額交易
2021/06/15	121.5	121.24	272.5	123.22	127.50	-151	325,696	-0.05%	大買/大賣/鉅額交易
2021/06/11	137.2	115.78	224.4	116.93	116.00	-87.2	322,158	-0.03%	大買/大賣/
2021/06/09	167.7	114.24	91	113.71	113.00	76.7	317,997	0.02%	大買/
2021/06/08	276	110.71	141.1	110.76	114.50	134.9	317,367	0.04%	大買/大賣/鉅額交易
2021/06/07	458.3	111.93	302	108.14	107.00	156.3	316,138	0.05%	大買/大賣/鉅額交易
2021/06/04	189	115.53	196.4	116.23	115.50	-7.4	310,473	0.00%	大買/大賣/
2021/06/03	258.7	114.17	208	114.89	112.50	50.7	305,815	0.02%	大買/大賣/
2021/06/02	320.1	113.71	305.1	114.48	111.00	14.9	300,491	0.00%	大買/大賣/
2021/06/01	141.7	105.99	258	107.51	112.50	-116.3	294,111	-0.04%	大買/大賣/鉅額交易
2021/05/31	271.1	108.11	235	108.51	102.50	36.1	289,013	0.01%	大買/大賣/
2021/05/28	286	107.06	209	106.59	108.00	77	284,171	0.03%	大買/大賣/
2021/05/27	215.6	101.86	322.5	103.09	103.00	-106.9	282,340	-0.04%	大買/大賣/鉅額交易
2021/05/26	259.2	95.43	306.1	96.09	98.80	-46.9	273,176	-0.02%	大買/大賣/
2021/05/25	223.7	90.80	205	90.64	91.00	18.7	264,602	0.01%	大買/大賣/
2021/05/24	193	95.35	309.3	95.17	93.10	-116.3	258,762	-0.04%	大買/大賣/鉅額交易
2021/05/21	93	89.11	184.6	89.51	91.80	-91.6	254,732	-0.04%	大賣/
2021/05/20	181	83.88	205.2	84.14	83.50	-24.2	249,501	-0.01%	大買/大賣/
2021/05/19	238	78.93	145.1	79.40	80.50	92.9	240,679	0.04%	大買/大賣/
2021/05/18	96	72.49	64.1	72.00	73.20	32	240,357	0.01%
2021/05/17	171.2	69.91	171.2	69.34	66.60	-0.1	239,398	0.00%	大買/大賣/
2021/05/14	345	75.22	267.3	77.43	74.00	77.7	231,834	0.03%	大買/大賣/
2021/05/13	425.3	81.81	320	81.67	79.20	105.3	223,617	0.05%	大買/大賣/鉅額交易
2021/05/12	130.8	91.01	115.6	91.66	87.90	15.2	219,837	0.01%	大買/大賣/
2021/05/11	209.4	99.45	110	97.77	97.60	99.4	217,333	0.05%	大買/大賣/
2021/05/10	171	97.60	130.1	98.22	100.50	40.9	211,021	0.02%	大買/大賣/
2021/05/07	129.4	86.93	212.5	88.44	91.50	-83.1	205,669	-0.04%	大買/大賣/
2021/05/06	131.5	87.56	236.7	88.27	84.30	-105.2	199,980	-0.05%	大買/大賣/鉅額交易
2021/05/05	167	82.95	276.2	84.10	87.00	-109.2	194,188	-0.06%	大買/大賣/鉅額交易
2021/05/04	578.1	85.18	355.6	83.91	80.00	222.5	188,143	0.12%	大買/大賣/鉅額交易
2021/05/03	103	86.26	77.6	87.02	87.70	25.4	178,164	0.01%	大買/
2021/04/29	133.1	75.26	224	75.71	79.80	-90.9	176,200	-0.05%	大買/大賣/
2021/04/28	156.4	75.18	320.5	75.81	75.00	-164.1	175,065	-0.09%	大買/大賣/鉅額交易
2021/04/27	218.2	70.67	251	71.01	72.00	-32.8	173,347	-0.02%	大買/大賣/
2021/04/26	132	64.13	114	65.55	66.40	18	173,132	0.01%	大買/大賣/
2021/04/23	454	60.16	242.6	60.28	60.40	211.5	171,013	0.12%	大買/大賣/鉅額交易
2021/04/22	16	61.25	15	58.70	59.60	1	164,496	0.00%
2021/04/21	16	60.44	20.6	61.84	62.70	-4.6	164,016	0.00%
2021/04/20	2	55.45	8	54.78	57.00	-6	164,103	0.00%
2021/04/19	19	55.51	54.9	55.02	55.00	-35.9	164,405	-0.02%
2021/04/16	2	50.50	31	48.70	50.60	-29	164,100	-0.02%
2021/04/15	3	47.25	8	47.24	46.70	-5	164,510	0.00%
2021/04/14	26	44.93	23	45.02	45.50	3	164,583	0.00%
2021/04/13	12	46.70	10	47.47	44.80	2	164,633	0.00%
2021/04/12	23	45.90	50.3	46.04	46.10	-27.3	164,629	-0.02%
2021/04/09	26.3	41.92	16	42.67	42.75	10.3	165,508	0.01%
2021/04/08	251	46.71	118	46.34	46.20	133.1	166,041	0.08%	大買/大賣/鉅額交易
2021/04/07	102	44.97	31.8	45.74	46.35	70.2	163,315	0.04%	大買/
2021/04/06	13	42.28	64.4	43.41	44.15	-51.4	167,064	-0.03%
2021/04/01	39	39.51	44.1	39.54	40.15	-5.1	166,929	0.00%
2021/03/31	85	36.74	61.8	37.20	37.70	23.2	168,610	0.01%
2021/03/30	10.1	34.95	17	34.85	35.40	-6.9	170,852	0.00%
2021/03/29	37.1	34.91	47	35.41	35.25	-10	173,799	-0.01%
2021/03/26	11	33.55	24	33.83	34.00	-13	177,613	-0.01%
2021/03/25	22.1	32.72	9	32.57	32.50	13.1	180,526	0.01%
2021/03/24	10	33.05	29	33.55	33.80	-19	183,190	-0.01%
2021/03/23	118.3	34.09	83.5	33.78	33.50	34.8	183,605	0.02%	大買/
2021/03/22	77	35.56	94.1	35.66	35.85	-17.1	183,839	-0.01%
2021/03/19	231	32.09	226.3	32.66	32.60	4.7	183,461	0.00%	大買/大賣/
2021/03/18	174	31.65	233	31.75	31.90	-59	179,519	-0.03%	大買/大賣/
2021/03/17	187	31.11	109	31.15	31.30	78	178,101	0.04%	大買/大賣/
2021/03/16	159	30.32	133	30.26	30.05	26	175,723	0.01%	大買/大賣/
2021/03/15	100	30.36	147	30.47	31.30	-47	173,929	-0.03%	大賣/
2021/03/12	46	29.17	146	29.29	29.15	-100	171,598	-0.06%	大賣/
2021/03/11	125	28.79	187	29.10	28.10	-62	167,339	-0.04%	大買/大賣/
2021/03/10	112	28.11	116	28.24	28.00	-4	164,597	0.00%	大買/大賣/
2021/03/09	25	27.24	68	27.40	27.60	-43	162,088	-0.03%
2021/03/08	93	26.75	90	26.82	26.80	3	160,756	0.00%
2021/03/05	109	26.48	75	26.50	26.05	34	159,337	0.02%	大買/
2021/03/04	81	26.93	43	27.02	26.60	38	158,383	0.02%
2021/03/03	91	26.94	76	27.08	27.60	15	157,418	0.01%
2021/03/02	299.1	28.72	269	28.59	27.10	30.1	155,628	0.02%	大買/大賣/
2021/02/26	161	28.38	152.1	28.58	29.00	8.9	151,002	0.01%	大買/大賣/
2021/02/25	67.2	28.64	82	28.83	28.50	-14.9	148,592	-0.01%
2021/02/24	66	28.43	52	28.75	27.90	14	146,173	0.01%
2021/02/23	89	28.97	105.1	28.75	28.25	-16.1	142,744	-0.01%	大賣/
2021/02/22	15	28.01	89.1	27.92	28.15	-74.1	136,924	-0.05%
2021/02/19	122	25.35	97	25.18	25.60	25	134,800	0.02%	大買/
2021/02/18	92	25.08	190.7	25.29	25.55	-98.6	132,533	-0.07%	大賣/
2021/02/17	105	22.83	230.7	22.45	23.65	-125.7	127,312	-0.10%	大買/大賣/鉅額交易
2021/02/05	99.1	21.79	111	21.74	21.50	-11.9	124,684	-0.01%	大賣/
2021/02/04	110	21.76	107.1	21.88	21.95	2.9	124,262	0.00%	大買/大賣/
2021/02/03	144.1	21.57	80.1	21.88	21.60	64	123,587	0.05%	大買/
2021/02/02	58	19.53	84	20.28	20.95	-26	119,774	-0.02%
2021/02/01	152	19.24	115	19.38	19.05	37	118,145	0.03%	大買/大賣/
2021/01/29	137.1	20.05	54	20.10	19.75	83.1	116,569	0.07%	大買/
2021/01/28	59.1	20.81	54	20.95	20.70	5.1	115,488	0.00%
2021/01/27	71.1	21.00	17	21.06	20.80	54.1	114,260	0.05%
2021/01/26	83	22.12	28.1	22.05	21.60	54.9	112,583	0.05%
2021/01/25	133	23.29	86	23.49	23.00	47	110,642	0.04%	大買/
2021/01/22	82.1	22.40	94.1	21.92	22.60	-12	108,188	-0.01%
2021/01/21	106.8	21.02	60.8	21.35	20.85	46	105,576	0.04%	大買/
2021/01/20	131.8	20.81	136	21.10	20.20	-4.3	101,734	0.00%	大買/大賣/
2021/01/19	165	23.73	109	23.86	21.85	56	97,764	0.06%	大買/大賣/
2021/01/18	11	23.07	86	22.14	23.80	-75	93,141	-0.08%
2021/01/15	3.1	23.35	0	0.00	23.35	3.1	92,675	0.00%
2021/01/14	0	0.00	7	26.22	25.90	-7	92,322	-0.01%
2021/01/13	18.1	25.04	37	24.50	24.00	-18.9	91,662	-0.02%
2021/01/12	15.1	25.70	2	25.70	25.70	13.1	90,925	0.01%
2021/01/11	2	28.18	7	28.39	28.55	-5	90,036	-0.01%
2021/01/08	7.1	26.35	31	26.22	27.30	-23.9	89,573	-0.03%
2021/01/07	3	25.95	96	25.95	25.95	-93	88,545	-0.11%
2021/01/06	18	30.25	47	29.30	28.80	-29	87,849	-0.03%
2021/01/05	3	30.20	31	31.30	32.00	-28	87,095	-0.03%
2021/01/04	65.1	31.67	36.9	31.59	32.15	28.2	86,404	0.03%
2020/12/31	30	28.41	52.3	28.37	29.25	-22.3	84,864	-0.03%
2020/12/30	71.3	27.03	40	27.15	27.50	31.3	83,413	0.04%
2020/12/29	200.1	27.68	162.3	26.96	27.90	37.8	81,779	0.05%	大買/大賣/
2020/12/28	34	24.38	16.4	25.40	25.40	17.6	76,844	0.02%
2020/12/25	18	23.00	317.2	22.90	23.10	-299.2	75,571	-0.40%	大賣/鉅額交易
2020/12/24	132	20.26	26.3	20.57	21.00	105.7	72,724	0.15%	大買/鉅額交易
2020/12/23	156	18.67	103	18.70	20.40	53	69,285	0.08%	大買/大賣/
2020/12/22	201.1	19.01	252.1	19.19	18.55	-51	65,900	-0.08%	大買/大賣/
2020/12/21	188	18.53	28.8	18.46	18.95	159.2	61,267	0.26%	大買/鉅額交易
2020/12/18	16	16.83	226.3	16.85	17.25	-210.3	57,813	-0.36%	大賣/鉅額交易
2020/12/17	14.1	15.60	60	15.64	15.70	-45.9	54,615	-0.08%
2020/12/16	32	15.60	35	15.71	15.85	-3	53,429	-0.01%
2020/12/15	139.1	15.90	136.1	15.57	15.55	3	51,443	0.01%	大買/大賣/
2020/12/14	32.1	14.44	136	14.53	15.05	-103.9	47,680	-0.22%	大賣/鉅額交易
2020/12/11	239	13.81	43	13.73	13.70	196	45,914	0.43%	大買/鉅額交易
2020/12/10	22	14.42	34	14.54	14.35	-12	44,395	-0.03%
2020/12/09	36	14.50	43	14.31	14.40	-7	43,318	-0.02%
2020/12/08	119	13.95	140.2	13.92	14.05	-21.2	41,790	-0.05%	大買/大賣/
2020/12/07	14	12.84	12	12.80	12.85	2	39,863	0.01%
2020/12/04	102	12.75	128.8	12.75	12.85	-26.8	39,614	-0.07%	大買/大賣/
2020/12/03	113.1	13.00	100	13.00	12.75	13.1	39,836	0.03%	大買/
2020/12/02	28	12.91	56	13.07	12.90	-28	39,983	-0.07%
2020/12/01	7	12.76	14	13.16	13.05	-7	39,773	-0.02%
2020/11/30	135	13.56	13	13.50	13.25	122	39,186	0.31%	大買/鉅額交易
2020/11/27	30.1	13.50	6	13.58	13.60	24.1	38,799	0.06%
2020/11/26	114	13.60	92.6	13.68	13.55	21.4	39,024	0.05%	大買/
2020/11/25	64	13.48	9	13.39	13.60	55	37,940	0.14%
2020/11/24	8	13.05	31	13.16	13.05	-23	36,503	-0.06%
2020/11/23	104	13.02	10	12.96	13.00	94	36,077	0.26%	大買/
2020/11/20	13	12.80	112	12.75	12.80	-99	36,061	-0.27%	大賣/
2020/11/19	19	12.75	27	12.77	12.75	-8	35,891	-0.02%
2020/11/18	29	12.66	43	12.83	13.00	-14	35,285	-0.04%
2020/11/17	4	12.48	1	12.55	12.50	3	34,088	0.01%
2020/11/16	151	12.65	5.3	12.73	12.50	145.7	33,507	0.43%	大買/鉅額交易
2020/11/13	26	12.50	310	12.26	12.50	-284	32,987	-0.86%	大賣/鉅額交易
2020/11/12	394	12.41	7	12.53	12.35	387	32,192	1.20%	大買/鉅額交易
2020/11/11	29	12.87	79	13.37	13.55	-50	31,069	-0.16%
2020/11/10	168	13.44	19	13.84	13.60	149	29,680	0.50%	大買/鉅額交易
2020/11/09	120	13.41	79.7	14.01	14.10	40.3	27,977	0.14%	大買/
2020/11/06	8	12.79	30.6	12.74	12.90	-22.6	26,436	-0.09%
2020/11/05	9	12.28	2	12.25	12.25	7	25,773	0.03%
2020/11/04	5	11.75	19	12.06	12.50	-14	25,082	-0.06%
2020/11/03	1	11.75	10	11.73	11.75	-9	24,036	-0.04%
2020/11/02	8	11.56	54	11.69	11.60	-46	23,624	-0.19%
2020/10/30	46	11.47	10	11.73	11.50	36	23,097	0.16%
2020/10/29	81	11.26	9	11.46	11.60	72	22,271	0.32%
2020/10/28	13	11.49	3	11.47	11.45	10	21,599	0.05%
2020/10/27	52	11.60	0	0.00	12.00	52	20,898	0.25%
2020/10/26	10	11.97	64.1	11.95	12.10	-54.1	19,703	-0.27%
2020/10/23	2	11.00	9.9	10.92	11.00	-7.9	17,875	-0.04%
2020/10/22	0	0.00	3	10.50	10.45	-3	17,349	-0.02%
2020/10/15	0	0.00	1	10.40	10.40	-1	16,513	-0.01%
2020/10/14	0	0.00	15	10.15	10.20	-15	16,227	-0.09%
2020/10/13	6	10.25	11	10.19	10.25	-5	16,135	-0.03%
2020/10/12	10	9.95	0	0.00	10.00	10	15,831	0.06%
2020/10/08	1	9.99	0	0.00	10.05	1	15,745	0.01%
2020/10/06	20	10.05	0	0.00	10.15	20	15,419	0.13%
2020/10/05	0	0.00	5	10.05	10.15	-5	15,248	-0.03%
2020/09/29	0	0.00	4	9.76	9.61	-4	14,902	-0.03%
2020/09/28	25	9.60	0	0.00	9.45	25	14,780	0.17%
2020/09/25	5	9.26	6	9.48	9.75	-1	14,620	-0.01%
2020/09/24	0	0.00	80	9.27	9.01	-80	14,303	-0.56%
2020/09/23	3	9.58	0	0.00	9.44	3	14,123	0.02%
2020/09/21	1	9.88	0	0.00	9.88	1	13,649	0.01%
2020/09/18	2	9.88	0	0.00	9.88	2	13,530	0.01%
2020/09/17	0	0.00	2	9.91	9.91	-2	13,429	-0.01%
2020/09/16	4	9.93	0	0.00	9.81	4	13,283	0.03%
2020/09/15	10	10.10	0	0.00	10.20	10	12,987	0.08%
2020/09/14	1	10.05	4	10.20	10.10	-3	12,854	-0.02%
2020/09/11	4	10.35	66	10.83	10.20	-62	12,460	-0.50%
2020/09/10	16	11.17	10	11.15	10.95	6	11,789	0.05%
2020/09/09	0	0.00	16	11.04	11.30	-16	11,470	-0.14%
2020/09/08	23.1	11.45	0	0.00	11.25	23.1	11,174	0.21%
2020/09/07	39	11.65	7.6	12.04	11.95	31.4	10,524	0.30%
2020/09/04	20	11.10	23	11.33	11.50	-3	9,850	-0.03%
2020/09/03	40	11.01	20	11.10	11.05	20	9,363	0.21%
2020/09/02	56	10.59	30	10.52	11.00	26	8,900	0.29%
2020/09/01	25	10.54	4	10.70	10.60	21	8,377	0.25%
2020/08/31	11	9.84	5	9.96	10.10	6	7,563	0.08%
2020/08/28	1	9.37	0	0.00	9.21	1	7,152	0.01%
2020/08/27	2	9.38	8	9.39	9.36	-6	6,942	-0.09%
2020/08/26	11	9.19	17	9.47	9.61	-6	6,374	-0.09%
2020/08/25	0	0.00	1	8.74	8.74	-1	5,435	-0.02%
2020/08/21	2	7.93	2	7.95	7.84	0	4,964	0.00%
2020/08/20	2	8.17	1	7.78	7.67	1	4,796	0.02%
2020/08/18	1	8.28	0	0.00	8.43	1	4,353	0.02%
2020/08/17	1.5	8.71	3	8.20	8.62	-1.5	4,208	-0.03%
2020/08/14	0	0.00	5	8.63	8.59	-5	3,969	-0.13%
2020/08/13	1	8.00	9	7.85	7.89	-8	3,491	-0.23%
2020/08/12	7	7.42	0.3	7.64	7.69	6.7	3,270	0.20%
2020/08/11	0	0.00	3	7.81	7.81	-3	2,909	-0.10%
2020/08/10	0	0.00	30	7.10	7.10	-30	2,437	-1.23%
2020/08/07	3	6.39	0	0.00	6.46	3	2,182	0.14%
2020/08/06	5	6.36	0	0.00	6.38	5	2,167	0.23%
2020/07/29	0	0.00	1	6.17	6.24	-1	2,228	-0.04%
2020/07/24	0	0.00	1	6.27	6.25	-1	2,663	-0.04%
2020/07/17	0	0.00	16	6.36	6.31	-16	2,923	-0.55%
2020/07/08	0	0.00	1	6.58	6.65	-1	3,117	-0.03%
2020/07/03	0	0.00	20	6.52	6.51	-20	3,160	-0.63%
2020/06/29	0	0.00	2	6.52	6.47	-2	3,134	-0.06%
2020/06/22	2	6.61	1	6.62	6.59	1	3,167	0.03%
2020/06/10	0	0.00	2	6.84	6.84	-2	3,357	-0.06%
2020/06/05	20	6.84	0	0.00	6.85	20	3,400	0.59%
2020/05/25	0	0.00	30	6.54	6.53	-30	3,299	-0.91%
2020/05/21	30	6.80	0	0.00	6.83	30	3,236	0.93%
2020/05/14	1	6.35	0	0.00	6.39	1	3,195	0.03%
2020/05/08	1	6.35	0	0.00	6.37	1	3,119	0.03%
2020/05/05	0	0.00	11	6.41	6.43	-11	3,090	-0.36%
2020/04/30	11	6.79	0	0.00	6.77	11	2,983	0.37%
2020/04/29	0	0.00	1	6.35	6.79	-1	2,847	-0.04%
2020/04/27	0	0.00	18	5.65	5.69	-18	2,507	-0.72%
2020/04/21	0	0.00	13	5.43	5.40	-13	2,429	-0.54%
2020/04/16	0	0.00	2	5.42	5.41	-2	2,311	-0.09%
2020/04/15	4	5.53	0	0.00	5.47	4	2,279	0.18%
2020/04/14	10	5.40	0	0.00	5.42	10	2,146	0.47%
2020/04/13	25	5.39	0	0.00	5.36	25	2,122	1.18%
2020/04/01	20	5.06	0	0.00	5.06	20	1,977	1.01%
2020/03/27	0.7	5.18	1	5.18	5.18	-0.3	1,934	-0.02%
2020/03/26	30	5.17	1	5.19	5.25	29	1,915	1.51%
2020/03/25	0	0.00	5	5.15	5.15	-5	1,919	-0.26%
2020/03/24	18	5.02	0	0.00	4.97	18	1,886	0.95%
2020/03/23	2	4.85	0	0.00	4.89	2	1,867	0.11%
2020/03/20	0	0.00	2	5.00	5.02	-2	1,848	-0.11%
2020/03/19	2	4.94	11.1	4.81	4.73	-9.1	1,814	-0.50%
2020/03/18	0	0.00	2	5.15	4.96	-2	1,726	-0.12%
2020/03/17	0	0.00	4	4.97	4.95	-4	1,673	-0.24%
2020/03/16	6	5.32	0	0.00	5.20	6	1,616	0.37%
2020/03/13	2	5.75	2	5.59	5.68	0	1,559	0.00%
2020/03/12	2	6.45	4	6.23	6.19	-2	1,480	-0.14%
2020/03/11	2	6.60	0	0.00	6.55	2	1,429	0.14%
2020/03/10	0	0.00	2	6.62	6.63	-2	1,424	-0.14%
2020/03/09	12	6.62	0	0.00	6.58	12	1,399	0.86%
2020/03/06	0	0.00	2	6.90	6.81	-2	1,388	-0.14%
2020/03/05	0	0.00	2	6.93	6.90	-2	1,435	-0.14%
2020/03/04	10	6.70	0	0.00	6.86	10	1,474	0.68%
2020/03/02	2	6.72	0	0.00	6.77	2	1,476	0.14%
2020/02/25	2	6.86	0	0.00	6.91	2	1,418	0.14%
2020/02/19	10	7.18	4	7.17	7.21	6	1,463	0.41%
2020/02/18	0	0.00	6	6.95	6.99	-6	1,442	-0.42%
2020/02/05	2	6.50	0	0.00	6.52	2	1,368	0.15%
2020/02/03	4	6.46	0	0.00	6.46	4	1,344	0.30%
2020/01/31	2	6.69	6	6.78	6.77	-4	1,323	-0.30%
2020/01/20	0	0.00	3	7.20	7.18	-3	1,228	-0.24%
2019/12/30	0	0.00	10	7.21	7.20	-10	1,267	-0.79%
2019/12/19	0.1	7.28	2.9	7.31	7.31	-2.8	1,311	-0.21%
2019/11/19	0	0.00	4	7.02	7.02	-4	1,182	-0.34%
2019/11/18	2	7.20	0	0.00	7.07	2	1,194	0.17%
2019/11/14	2	7.32	0	0.00	7.33	2	1,134	0.18%
2019/11/06	2	7.59	0	0.00	7.57	2	1,231	0.16%
2019/10/30	0	0.00	1	7.64	7.60	-1	1,300	-0.08%
2019/10/22	0.1	7.70	0	0.00	7.75	0.1	1,456	0.01%
2019/10/21	10	7.64	0	0.00	7.68	10	1,525	0.66%
2019/10/08	3	7.56	0	0.00	7.55	3	2,078	0.14%
2019/09/19	3	7.99	0	0.00	7.93	3	2,364	0.13%
2019/09/12	0	0.00	2	7.99	8.02	-2	2,368	-0.08%
2019/09/10	0	0.00	2	8.05	8.01	-2	2,398	-0.08%
2019/08/26	1	7.88	0	0.00	7.88	1	2,448	0.04%
2019/08/15	0	0.00	1	7.92	7.90	-1	2,386	-0.04%
2019/08/13	0	0.00	1	8.20	8.17	-1	2,333	-0.04%
2019/08/08	0	0.00	1	8.42	8.45	-1	2,410	-0.04%
2019/07/30	1	8.78	0	0.00	8.86	1	2,385	0.04%
2019/07/24	1	8.93	0	0.00	8.90	1	2,326	0.04%
2019/07/23	0	0.00	1	8.98	8.98	-1	2,286	-0.04%
2019/07/22	1	9.11	0	0.00	9.16	1	2,207	0.05%
2019/07/19	2	9.09	0	0.00	9.09	2	2,070	0.10%
2019/07/18	0	0.00	5	9.04	9.01	-5	1,940	-0.26%
2019/07/17	0	0.00	0.9	8.95	9.00	-0.9	1,826	-0.05%
2019/07/16	1	8.80	0	0.00	8.89	1	1,783	0.06%
2019/07/15	1	8.63	0	0.00	8.68	1	1,710	0.06%
2019/07/08	0	0.00	1	8.42	8.45	-1	1,714	-0.06%
2019/06/27	1	8.19	0	0.00	8.14	1	1,542	0.06%
2019/06/21	1	8.20	0	0.00	8.15	1	1,585	0.06%
2019/06/12	1	7.96	0	0.00	7.99	1	1,592	0.06%
2019/05/23	0	0.00	0.3	8.05	8.06	-0.3	1,881	-0.02%
2019/05/15	2	8.30	0	0.00	8.30	2	1,768	0.11%
2019/05/14	0	0.00	9	8.30	8.30	-9	1,757	-0.51%
2019/05/08	1	8.62	0	0.00	8.64	1	1,758	0.06%
2019/04/16	0	0.00	10	8.83	8.82	-10	1,650	-0.61%
2019/04/12	5	8.75	0	0.00	8.73	5	1,626	0.31%
2019/04/11	5	8.75	3	8.79	8.75	2	1,619	0.12%
2019/04/02	0	0.00	5	8.61	8.61	-5	1,663	-0.30%
2019/04/01	0	0.00	10	8.66	8.60	-10	1,651	-0.61%
2019/03/28	10	8.57	10	8.55	8.61	0	1,672	0.00%
2019/03/26	0	0.00	5	8.68	8.63	-5	1,731	-0.29%
2019/03/25	0.2	8.66	0	0.00	8.66	0.2	1,799	0.01%
2019/03/06	0	0.00	0.8	9.05	9.10	-0.8	2,280	-0.03%
2019/02/14	0	0.00	2	8.81	8.82	-2	2,299	-0.09%
2019/02/13	0	0.00	10	8.83	8.83	-10	2,304	-0.43%
2019/01/23	0	0.00	10	8.89	8.89	-10	2,517	-0.40%
2019/01/10	1	8.85	0	0.00	8.86	1	3,017	0.03%
2019/01/09	4	8.86	0	0.00	8.87	4	3,031	0.13%
2019/01/08	10	8.77	0	0.00	8.80	10	3,044	0.33%
2019/01/07	2	8.67	0	0.00	8.70	2	3,062	0.07%
2018/12/25	0	0.00	2	8.77	8.72	-2	3,179	-0.06%
2018/12/21	4	9.04	2	9.12	9.11	2	3,167	0.06%
2018/12/20	2	9.27	0	0.00	9.12	2	3,201	0.06%
2018/12/19	0	0.00	10	9.30	9.30	-10	3,175	-0.31%
2018/12/18	0	0.00	0.2	9.17	9.21	-0.2	3,158	-0.01%
2018/12/17	0	0.00	1	9.39	9.41	-1	3,083	-0.03%
2018/12/13	1	8.95	12	9.02	9.00	-11	2,963	-0.37%
2018/12/04	0	0.00	2	9.14	9.06	-2	2,838	-0.07%
2018/12/03	2	9.05	0	0.00	9.00	2	2,786	0.07%
2018/11/30	0	0.00	5	8.94	9.04	-5	2,686	-0.19%
2018/11/28	15	9.14	0	0.00	9.19	15	2,597	0.58%
2018/11/26	0	0.00	5	8.69	8.63	-5	2,460	-0.20%
2018/11/22	5	8.50	5	8.65	8.48	0	2,410	0.00%
2018/11/15	0	0.00	1	8.26	8.27	-1	2,407	-0.04%
2018/11/12	0	0.00	4	8.36	8.30	-4	2,451	-0.16%
2018/11/08	0	0.00	5	8.49	8.47	-5	2,506	-0.20%
2018/10/31	5	8.58	10	8.64	8.54	-5	2,594	-0.19%
2018/10/29	5	8.01	10	8.24	8.09	-5	2,535	-0.20%
2018/10/26	5	8.33	5	8.62	8.35	0	2,524	0.00%
2018/10/25	4	8.43	0	0.00	8.38	4	2,524	0.16%
2018/10/24	15	8.50	10	8.67	8.68	5	2,496	0.20%
2018/10/23	6	8.72	5	8.84	8.66	1	2,480	0.04%
2018/10/22	0	0.00	16	8.73	8.90	-16	2,451	-0.65%
2018/10/19	16	8.16	0	0.00	8.72	16	2,364	0.68%
2018/10/18	5	8.37	0	0.00	8.37	5	2,252	0.22%
2018/10/05	1	8.35	0	0.00	8.45	1	2,080	0.05%
2018/08/23	0	0.00	0.7	8.91	8.96	-0.7	3,417	-0.02%
2018/08/21	0	0.00	2	8.69	8.69	-2	3,508	-0.06%
2018/08/15	3	8.63	0	0.00	8.50	3	3,623	0.08%
2018/08/14	0	0.00	2	8.60	8.63	-2	3,676	-0.05%
2018/08/13	5	8.67	0	0.00	8.62	5	3,732	0.13%
2018/08/07	2	9.30	5.9	9.33	9.30	-3.9	3,893	-0.10%
2018/08/01	0	0.00	5	9.30	9.28	-5	4,198	-0.12%
2018/07/30	20	9.21	0	0.00	9.14	20	4,315	0.46%
2018/07/27	5	9.19	0	0.00	9.19	5	4,328	0.12%
2018/07/24	0	0.00	9	9.29	9.38	-9	4,492	-0.20%
2018/07/20	0	0.00	5	9.19	9.14	-5	4,520	-0.11%
2018/07/19	0	0.00	5	9.12	9.09	-5	4,508	-0.11%
2018/07/18	2	9.06	1	9.03	9.05	1	4,522	0.02%
2018/07/17	0	0.00	10	8.99	9.01	-10	4,532	-0.22%
2018/07/10	0	0.00	1	8.91	8.93	-1	4,565	-0.02%
2018/07/05	1	8.88	0	0.00	8.79	1	4,609	0.02%
2018/07/02	1	9.11	8	9.10	9.10	-7	4,596	-0.15%
2018/06/29	5	9.01	20	9.02	9.00	-15	4,592	-0.33%
2018/06/28	3	8.80	0	0.00	8.80	3	4,563	0.07%
2018/06/27	12	9.04	0	0.00	8.98	12	4,560	0.26%
2018/06/26	6	9.13	0	0.00	9.22	6	4,471	0.13%
2018/06/25	0	0.00	0.1	9.29	9.33	-0.1	4,410	0.00%
2018/06/22	5	9.51	0	0.00	9.47	5	4,403	0.11%
2018/06/15	5	9.76	2	9.90	9.76	3	4,407	0.07%
2018/06/14	5	9.86	0	0.00	9.89	5	4,375	0.11%
2018/06/13	5	9.86	5	9.99	9.79	0	4,379	0.00%
2018/06/12	0	0.00	15	9.83	9.88	-15	4,309	-0.35%
2018/06/11	0	0.00	10	9.55	9.61	-10	4,184	-0.24%
2018/06/07	0	0.00	20	9.57	9.66	-20	4,138	-0.48%
2018/06/06	10	9.43	0	0.00	9.45	10	4,193	0.24%
2018/06/05	0	0.00	10	9.41	9.42	-10	4,160	-0.24%
2018/05/31	2	9.45	5	9.49	9.49	-3	4,053	-0.07%
2018/05/29	30	9.57	0	0.00	9.48	30	4,162	0.72%
2018/05/28	1	9.59	15	9.57	9.75	-14	4,399	-0.32%
2018/05/25	2	9.40	0	0.00	9.38	2	4,465	0.04%
2018/05/24	5	9.35	0	0.00	9.37	5	4,540	0.11%
2018/05/23	10	9.42	0	0.00	9.41	10	4,577	0.22%
2018/05/22	1	9.38	12	9.42	9.42	-11	4,581	-0.24%
2018/05/18	7	9.17	0	0.00	9.17	7	4,578	0.15%
2018/05/17	10	9.34	0	0.00	9.29	10	4,805	0.21%
2018/05/16	12	9.51	0.2	9.49	9.50	11.8	4,906	0.24%
2018/05/15	0	0.00	5	9.70	9.62	-5	4,955	-0.10%
2018/05/14	40	9.60	10	9.64	9.61	30	5,161	0.58%
2018/05/10	0	0.00	20	10.40	10.35	-20	4,924	-0.41%
2018/05/07	3	10.60	4	10.60	10.40	-1	4,948	-0.02%
2018/05/02	0	0.00	5	10.35	10.30	-5	4,933	-0.10%
2018/04/30	1	10.40	4	10.39	10.30	-3	5,019	-0.06%
2018/04/27	2	10.05	0	0.00	10.05	2	4,992	0.04%
2018/04/25	2	10.10	0	0.00	10.05	2	5,063	0.04%
2018/04/24	8	10.11	0	0.00	10.10	8	5,118	0.16%
2018/04/23	2	10.35	0	0.00	10.20	2	5,179	0.04%
2018/04/20	9	10.40	0	0.00	10.35	9	5,191	0.17%
2018/04/18	0	0.00	0.1	10.35	10.35	-0.1	5,258	0.00%
2018/04/16	4	10.55	5	10.70	10.55	-1	5,457	-0.02%
2018/04/12	0	10.35	0	0.00	10.35	0	5,621	0.00%
2018/04/02	4	10.40	0	0.00	10.40	4	7,301	0.05%
2018/03/31	0	0.00	4	10.60	10.55	-4	7,542	-0.05%
2018/03/30	0	0.00	4	10.55	10.45	-4	7,564	-0.05%
2018/03/28	4	10.40	0	0.00	10.40	4	7,594	0.05%
2018/03/27	0	0.00	4	10.60	10.45	-4	7,597	-0.05%
2018/03/26	0	10.30	0	0.00	10.35	0	7,685	0.00%
2018/03/23	4	10.40	0	10.40	10.40	4	7,683	0.05%
2018/03/19	0	0.00	4	11.10	10.95	-4	7,698	-0.05%
2018/03/14	4	10.90	0	0.00	10.95	4	7,727	0.05%
2018/03/13	4	11.10	10	11.05	11.05	-6	7,792	-0.08%
2018/03/12	0	0.00	12	11.15	11.20	-12	7,844	-0.15%
2018/03/09	0	0.00	4	10.95	10.90	-4	7,874	-0.05%
2018/03/06	4	10.75	0	0.00	10.70	4	8,362	0.05%
2018/03/05	4	10.90	0	0.00	10.90	4	8,755	0.05%
2018/03/02	8	11.05	0	0.00	11.05	8	8,747	0.09%
2018/03/01	14	11.20	30	11.10	11.30	-16	8,897	-0.18%
2018/02/27	0	0.00	9	10.57	10.40	-9	8,617	-0.10%
2018/02/26	10	10.15	1	10.10	10.15	9	8,471	0.11%
2018/02/23	1	10.15	0	0.00	10.15	1	8,441	0.01%
2018/02/21	0	0.00	5	10.15	10.15	-5	8,486	-0.06%
2018/02/09	35	9.57	30	9.80	9.80	5	8,411	0.06%
2018/02/08	28	10.28	0	0.00	10.20	28	8,147	0.34%
2018/02/07	2	10.65	0	0.00	10.55	2	8,001	0.02%
2018/02/06	4	11.00	8	10.41	10.60	-4	7,923	-0.05%
2018/02/05	0	0.00	20	11.40	11.40	-20	7,757	-0.26%
2018/02/02	9	11.58	3.7	11.55	11.55	5.3	7,902	0.07%
2018/01/31	5	11.60	0	0.00	11.60	5	7,987	0.06%
2018/01/30	1	11.70	0.2	11.60	11.60	0.8	7,993	0.01%
2018/01/25	6	11.70	11	11.79	11.70	-5	8,245	-0.06%
2018/01/24	0	0.00	4	11.95	11.90	-4	8,221	-0.05%
2018/01/23	0	0.00	3	11.67	11.60	-3	8,132	-0.04%
2018/01/22	4	11.80	0	0.00	11.75	4	8,333	0.05%
2018/01/19	5	11.85	0	0.00	11.80	5	8,295	0.06%
2018/01/18	2	11.85	0	0.00	11.90	2	8,265	0.02%
2018/01/10	3	12.00	3	12.00	12.00	0	8,512	0.00%
2018/01/09	4	12.15	0	0.00	12.20	4	8,468	0.05%
2018/01/05	20	12.35	4	12.45	12.30	16	8,333	0.19%
2018/01/03	4	12.20	10	12.15	12.15	-6	8,162	-0.07%
2018/01/02	13.3	12.17	45	12.14	12.40	-31.7	8,047	-0.39%