陽明 (2609)-元大-東港券商分點個股進出

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
52.2
漲跌
▼0.3
漲幅
-0.57%
成交量
83,545張
產業
上市航運類股
3450人加入追蹤

立即追蹤
本地時間:14:30

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

陽明 (2609)籌碼相關－元大-東港券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-東港券商分點個股進出
元大-東港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
2024/05/08	79.5	53.32	100.3	53.67	52.20	-20.8	38,724	-0.05%
2024/05/07	40.3	51.73	94.5	52.27	52.50	-54.2	37,648	-0.14%
2024/05/06	2.2	49.83	24.5	50.73	50.60	-22.3	36,577	-0.06%
2024/05/03	20.7	50.82	8.2	50.60	50.40	12.5	36,422	0.03%
2024/05/02	40.6	51.67	23.2	51.42	51.30	17.4	35,869	0.05%
2024/04/30	52.7	52.16	21.1	52.14	52.20	31.6	34,907	0.09%
2024/04/29	122.2	53.84	119	53.62	52.90	3.2	34,260	0.01%	大買/大賣/
2024/04/26	44	49.41	182.6	50.35	51.80	-138.5	31,859	-0.43%	大賣/鉅額交易
2024/04/25	7	46.84	3.3	46.84	47.10	3.7	28,881	0.01%
2024/04/24	15	46.03	41.2	46.72	46.70	-26.2	29,490	-0.09%
2024/04/23	0	0.00	3.1	45.70	45.85	-3.1	30,084	-0.01%
2024/04/22	29.1	46.57	40.9	46.42	45.60	-11.7	31,047	-0.04%
2024/04/19	11	44.83	11	45.10	45.15	0	31,099	0.00%
2024/04/18	1.5	43.73	56	43.95	43.80	-54.5	31,794	-0.17%
2024/04/17	2.3	43.90	3	43.97	43.95	-0.7	32,544	0.00%
2024/04/16	9	43.79	0	0.00	43.80	9	35,643	0.03%
2024/04/15	17	44.75	10	45.37	45.20	7	38,172	0.02%
2024/04/12	1.2	45.05	18	45.04	45.20	-16.8	39,648	-0.04%
2024/04/11	4.1	45.12	26	44.96	45.00	-21.9	42,860	-0.05%
2024/04/10	3.1	44.59	13	44.49	44.40	-9.9	47,471	-0.02%
2024/04/09	15	45.11	6	45.23	44.95	9	49,252	0.02%
2024/04/08	25.3	44.94	8	43.87	45.10	17.3	51,653	0.03%
2024/04/03	7	43.87	36	43.89	43.80	-29	51,965	-0.06%
2024/04/02	12.2	44.16	5	44.24	44.45	7.2	52,810	0.01%
2024/04/01	36.7	44.40	15	44.39	44.30	21.7	54,419	0.04%
2024/03/29	9.1	44.31	11	44.32	44.40	-1.9	57,040	0.00%
2024/03/28	6.1	44.19	8.1	44.23	44.10	-1.9	61,145	0.00%
2024/03/27	8.3	44.25	8	44.22	44.15	0.3	66,969	0.00%
2024/03/26	17.1	44.75	7	44.50	44.15	10.1	72,282	0.01%
2024/03/25	9	45.62	12	45.64	45.60	-3	74,413	0.00%
2024/03/22	15.1	45.20	8	45.16	45.15	7.1	78,776	0.01%
2024/03/21	7.2	45.78	6	46.18	45.45	1.2	82,392	0.00%
2024/03/20	14.5	45.01	2	45.10	44.95	12.5	82,759	0.02%
2024/03/19	35.5	45.40	11	45.45	45.30	24.5	82,606	0.03%
2024/03/18	18.4	45.14	10.2	45.15	45.15	8.2	82,626	0.01%
2024/03/15	36.3	46.16	20	45.82	46.50	16.3	82,622	0.02%
2024/03/14	12.6	47.94	6	47.87	47.75	6.6	81,884	0.01%
2024/03/13	25	48.95	7	48.74	48.70	18	81,628	0.02%
2024/03/12	2	48.92	6.1	48.91	48.95	-4	81,399	0.00%
2024/03/11	14	48.51	8	48.56	48.60	6	81,293	0.01%
2024/03/08	17.3	48.05	11.5	47.96	47.55	5.8	81,533	0.01%
2024/03/07	15.3	48.36	6	48.09	48.00	9.3	81,653	0.01%
2024/03/06	30	48.36	22	48.16	48.00	8	81,835	0.01%
2024/03/05	10	49.01	8	48.83	48.60	2	81,797	0.00%
2024/03/04	26.5	48.65	22.6	48.79	48.90	3.9	81,501	0.00%
2024/03/01	17	49.19	2.1	49.12	49.15	14.9	81,079	0.02%
2024/02/29	10	49.59	9.5	49.72	49.85	0.5	80,766	0.00%
2024/02/27	14.2	48.78	11.2	48.94	48.55	3.1	80,194	0.00%
2024/02/26	19	48.91	8.1	48.70	48.70	10.9	79,816	0.01%
2024/02/23	4.1	49.24	7	49.61	49.10	-2.9	79,548	0.00%
2024/02/22	19.2	50.07	31.3	49.67	49.95	-12.1	79,046	-0.02%
2024/02/21	49.4	48.81	6	48.86	48.35	43.4	77,991	0.06%
2024/02/20	8.2	48.01	29.1	47.93	48.15	-20.8	76,991	-0.03%
2024/02/19	10.1	46.76	0	0.00	46.90	10.1	76,623	0.01%
2024/02/16	4	47.21	28	47.66	46.90	-24	76,622	-0.03%
2024/02/15	40.9	46.10	9	46.26	46.65	31.9	76,927	0.04%
2024/02/05	21.1	47.52	4	47.66	47.30	17.1	76,416	0.02%
2024/02/02	15.7	47.93	1	48.20	47.75	14.7	76,221	0.02%
2024/02/01	9.1	48.89	24.1	49.00	49.15	-15	75,807	-0.02%
2024/01/31	28.8	47.89	21.1	47.82	47.85	7.8	75,447	0.01%
2024/01/30	11.1	48.66	10	48.60	48.50	1.1	75,144	0.00%
2024/01/29	17	48.86	14	48.95	48.80	3	75,025	0.00%
2024/01/26	5	49.15	3	48.95	48.90	2	74,848	0.00%
2024/01/25	2.1	49.31	12.1	49.26	49.25	-10	74,575	-0.01%
2024/01/24	18.2	50.14	23	50.26	49.80	-4.8	74,259	-0.01%
2024/01/23	22.1	50.06	18	50.15	49.45	4.1	73,968	0.01%
2024/01/22	44.1	49.31	25	49.54	49.80	19.1	73,435	0.03%
2024/01/19	21.1	50.74	16	50.83	50.90	5.1	72,698	0.01%
2024/01/18	27.3	50.16	38.1	50.98	51.30	-10.8	72,119	-0.01%
2024/01/17	22.5	50.40	17.7	50.16	49.75	4.7	71,254	0.01%
2024/01/16	38.6	51.68	36	51.23	51.10	2.6	70,167	0.00%
2024/01/15	32	52.49	33.1	52.52	52.20	-1.1	69,052	0.00%
2024/01/12	35	51.30	56.1	51.46	51.80	-21.1	68,101	-0.03%
2024/01/11	70.1	49.49	66	49.31	49.30	4.1	66,573	0.01%
2024/01/10	130.7	49.27	178.3	49.22	48.80	-47.6	65,947	-0.07%	大買/大賣/
2024/01/09	260.2	52.02	99	51.88	51.70	161.2	62,747	0.26%	大買/鉅額交易
2024/01/08	83.6	57.35	109.1	57.04	56.50	-25.6	59,929	-0.04%	大賣/
2024/01/05	196.1	58.05	157.3	57.74	58.00	38.9	58,241	0.07%	大買/大賣/
2024/01/04	190.6	56.49	271.4	56.92	57.30	-80.8	54,924	-0.15%	大買/大賣/
2024/01/03	103.1	54.17	112.7	54.21	54.00	-9.6	50,539	-0.02%	大買/大賣/
2024/01/02	107.7	54.26	77.8	54.09	53.00	29.9	48,572	0.06%	大買/
2023/12/29	34.7	51.77	17.6	51.35	51.30	17.2	46,003	0.04%
2023/12/28	28.2	52.30	34.5	51.93	51.90	-6.4	45,551	-0.01%
2023/12/27	57.3	53.31	71.9	53.33	52.60	-14.6	44,588	-0.03%
2023/12/26	238.4	52.67	287.3	52.17	52.00	-48.9	43,061	-0.11%	大買/大賣/
2023/12/25	333	53.46	187.6	53.32	51.80	145.3	40,417	0.36%	大買/大賣/鉅額交易
2023/12/22	284.3	56.90	287.8	57.11	57.50	-3.5	36,363	-0.01%	大買/大賣/
2023/12/21	196.4	52.88	298.9	53.47	55.40	-102.5	30,431	-0.34%	大買/大賣/鉅額交易
2023/12/20	141.7	49.64	185	49.76	50.40	-43.3	25,050	-0.17%	大買/大賣/
2023/12/19	225.9	49.06	212	49.60	49.30	13.9	22,532	0.06%	大買/大賣/
2023/12/18	122.1	46.89	156.5	47.15	47.85	-34.5	18,279	-0.19%	大買/大賣/
2023/12/15	11	43.95	27.2	44.08	44.25	-16.2	14,910	-0.11%
2023/12/14	16	42.95	16	43.23	42.75	0	14,410	0.00%
2023/12/13	13	43.54	2.4	43.66	43.20	10.6	14,666	0.07%
2023/12/12	10.1	44.49	17	44.59	44.00	-6.9	16,436	-0.04%
2023/12/11	2	44.03	9	44.41	44.00	-7	16,360	-0.04%
2023/12/08	5	43.78	4	44.06	44.00	1	16,264	0.01%
2023/12/07	15	43.77	13.1	44.37	43.70	2	16,227	0.01%
2023/12/06	6.1	44.55	3	44.55	44.65	3.1	16,207	0.02%
2023/12/05	10	44.91	20.1	44.91	44.85	-10.1	16,069	-0.06%
2023/12/04	27.2	44.84	15.1	44.93	45.15	12.2	15,536	0.08%
2023/12/01	2.5	42.80	19.1	42.95	43.30	-16.5	14,717	-0.11%
2023/11/30	7	42.26	4	42.48	42.00	3	14,382	0.02%
2023/11/29	3	42.34	3	42.50	42.55	0	14,303	0.00%
2023/11/28	5	42.43	7	42.46	42.65	-2	14,280	-0.01%
2023/11/27	7.1	41.95	9	41.87	42.00	-1.9	14,187	-0.01%
2023/11/24	4.1	41.50	2	41.65	41.75	2.1	14,230	0.01%
2023/11/22	3	41.73	0	0.00	41.55	3	14,285	0.02%
2023/11/21	3	41.95	6	41.90	41.90	-3	14,315	-0.02%
2023/11/20	1	41.75	8	41.94	42.00	-7	14,564	-0.05%
2023/11/17	0.2	41.90	1	41.85	41.80	-0.8	14,695	-0.01%
2023/11/16	1	42.15	0	0.00	42.15	1	14,689	0.01%
2023/11/15	4.2	41.67	10	41.82	42.10	-5.9	14,752	-0.04%
2023/11/14	34.1	41.89	21	41.69	41.50	13.1	15,292	0.09%
2023/11/13	3	41.48	1	41.50	41.45	2	15,000	0.01%
2023/11/10	3.2	41.50	4	41.36	41.30	-0.8	15,307	-0.01%
2023/11/09	4	41.78	6	41.95	41.85	-2	15,399	-0.01%
2023/11/08	9	42.02	11	41.95	41.90	-2	15,698	-0.01%
2023/11/07	1	42.30	1	42.30	42.25	0	15,767	0.00%
2023/11/03	2	43.15	2.1	43.25	43.25	-0.1	15,983	0.00%
2023/11/02	0.1	42.45	1	42.45	42.65	-1	16,076	-0.01%
2023/11/01	6	42.17	0	0.00	42.10	6	16,408	0.04%
2023/10/31	6	42.79	3	42.57	42.10	3	16,745	0.02%
2023/10/30	2.1	42.62	4	43.14	43.25	-1.9	16,865	-0.01%
2023/10/27	0	42.45	0.3	42.75	43.00	-0.3	16,907	0.00%
2023/10/26	2	42.05	6	42.37	42.45	-4	17,389	-0.02%
2023/10/25	2	42.25	6	42.30	42.30	-4	17,925	-0.02%
2023/10/24	6.1	42.00	5	42.17	42.20	1.1	18,272	0.01%
2023/10/23	6	42.05	1	42.00	41.95	5	18,667	0.03%
2023/10/20	5.7	41.87	4	42.20	42.35	1.7	18,868	0.01%
2023/10/19	11	42.86	13	42.62	42.70	-2	19,136	-0.01%
2023/10/18	5	42.19	4	42.06	42.30	1	19,637	0.01%
2023/10/17	5.1	42.30	2	42.30	42.25	3.1	20,006	0.02%
2023/10/16	14.1	41.91	14	42.02	42.40	0.2	20,676	0.00%
2023/10/13	4.1	42.77	6	42.55	42.55	-1.9	21,410	-0.01%
2023/10/12	3.2	42.71	5	42.87	43.10	-1.9	21,726	-0.01%
2023/10/11	20.3	43.48	8	43.10	42.55	12.3	22,300	0.06%
2023/10/06	6	45.01	11	45.23	45.00	-5	23,265	-0.02%
2023/10/05	7	45.30	5	45.14	44.90	2	24,382	0.01%
2023/10/04	4	44.40	11	44.29	44.55	-7	24,984	-0.03%
2023/10/03	2.3	44.37	4	44.38	44.10	-1.7	25,836	-0.01%
2023/10/02	5.2	44.61	8	44.53	44.45	-2.8	26,366	-0.01%
2023/09/28	3	45.82	2.2	46.09	45.45	0.8	27,236	0.00%
2023/09/27	9	46.05	9	46.33	45.90	0	30,489	0.00%
2023/09/26	1.2	45.98	4	45.93	45.95	-2.8	33,006	-0.01%
2023/09/25	0	0.00	1	45.75	45.95	-1	37,459	0.00%
2023/09/22	3	45.63	2	45.85	45.80	1	39,241	0.00%
2023/09/21	4	45.45	5	45.66	45.60	-1	39,654	0.00%
2023/09/20	14	46.56	17	46.54	46.30	-3	39,877	-0.01%
2023/09/19	7.2	45.44	7	45.75	45.85	0.2	39,695	0.00%
2023/09/18	32	45.94	19.2	45.58	45.50	12.8	39,773	0.03%
2023/09/15	61.1	46.48	65	46.23	46.45	-3.9	39,977	-0.01%
2023/09/14	20	44.28	13.3	44.51	44.60	6.7	38,125	0.02%
2023/09/13	0	43.25	46	43.27	43.30	-46	38,034	-0.12%
2023/09/12	1	42.84	4.1	42.90	43.10	-3	38,359	-0.01%
2023/09/11	3	42.63	1	42.80	42.50	2	38,623	0.01%
2023/09/08	0.2	42.90	6.5	42.95	42.65	-6.4	38,922	-0.02%
2023/09/07	3.1	42.54	0	0.00	42.50	3.1	39,057	0.01%
2023/09/06	1.1	42.65	2	42.95	42.60	-0.9	39,193	0.00%
2023/09/05	13	43.08	11.3	42.99	43.30	1.7	39,357	0.00%
2023/09/04	2.1	42.20	4	43.00	42.90	-1.9	39,782	0.00%
2023/09/01	0.8	42.45	8	42.24	42.10	-7.2	39,716	-0.02%
2023/08/31	8.2	42.32	4	42.75	42.25	4.2	39,828	0.01%
2023/08/30	11	42.40	1	42.55	42.25	10	39,936	0.03%
2023/08/29	1	42.40	4	42.29	42.50	-3	40,016	-0.01%
2023/08/28	12	41.96	5.2	41.77	42.00	6.8	40,157	0.02%
2023/08/25	1	42.20	7	42.19	42.05	-6	40,320	-0.01%
2023/08/24	11.1	42.04	5	41.98	41.95	6.1	40,373	0.02%
2023/08/23	5	43.44	6	43.42	42.95	-1	40,250	0.00%
2023/08/22	1.1	43.25	4	43.25	43.30	-2.9	40,211	-0.01%
2023/08/21	1	43.30	4	43.10	43.10	-3	40,225	-0.01%
2023/08/18	13	44.32	31.2	43.82	43.90	-18.2	40,110	-0.05%
2023/08/17	6.3	41.50	6	42.26	42.55	0.3	39,468	0.00%
2023/08/16	17.3	42.10	8	42.16	42.05	9.3	39,345	0.02%
2023/08/15	7.3	43.69	6.1	43.97	43.60	1.2	39,023	0.00%
2023/08/14	4.1	44.10	3	44.78	44.05	1.1	38,934	0.00%
2023/08/11	21.4	45.48	0	0.00	45.30	21.4	38,727	0.06%
2023/08/10	11	45.41	5	45.46	45.50	6	38,714	0.02%
2023/08/09	9	46.16	25	46.13	46.00	-16	38,759	-0.04%
2023/08/08	1	46.40	11	46.42	46.40	-10	38,698	-0.03%
2023/08/07	11	46.07	6	46.02	46.40	5	38,780	0.01%
2023/08/04	13.4	46.94	7	46.98	47.15	6.4	38,682	0.02%
2023/08/02	9	46.39	8.1	46.46	46.45	0.9	38,518	0.00%
2023/08/01	1	46.85	9.3	46.80	46.80	-8.3	38,578	-0.02%
2023/07/31	19	47.24	7.2	47.80	46.50	11.9	38,652	0.03%
2023/07/28	21.8	47.64	39	47.93	47.75	-17.2	38,349	-0.04%
2023/07/27	15.3	47.04	6.6	47.10	46.90	8.7	38,170	0.02%
2023/07/26	17	46.73	18.1	46.67	46.90	-1.1	38,213	0.00%
2023/07/25	10.3	45.71	8.3	45.71	45.60	2	38,023	0.01%
2023/07/24	9.1	45.99	5.3	46.12	45.75	3.8	38,172	0.01%
2023/07/21	42.1	47.61	32	47.76	47.35	10.1	38,225	0.03%
2023/07/20	35.4	47.76	37.3	48.01	48.40	-1.9	37,923	-0.01%
2023/07/19	25.3	47.13	20	46.99	46.80	5.3	37,424	0.01%
2023/07/18	53.1	46.36	32.2	46.33	46.30	20.8	37,107	0.06%
2023/07/17	38.3	45.16	40.3	45.09	45.05	-2	36,551	-0.01%
2023/07/14	56	44.90	41	44.98	44.60	15	36,353	0.04%
2023/07/13	80.6	44.55	94	44.73	44.00	-13.4	36,109	-0.04%
2023/07/12	82.5	46.89	33.9	46.63	46.25	48.6	35,144	0.14%
2023/07/11	72.6	48.61	13	48.90	48.40	59.6	34,359	0.17%
2023/07/10	63.4	49.24	35.1	49.17	48.85	28.3	33,858	0.08%
2023/07/07	24	50.87	27	50.74	50.60	-3	33,170	-0.01%
2023/07/06	72.4	51.20	57.4	51.15	51.00	15	32,733	0.05%
2023/07/05	181	52.31	74	52.14	51.70	107	32,089	0.33%	大買/鉅額交易
2023/07/04	35	54.07	75.2	54.13	54.20	-40.2	29,285	-0.14%
2023/07/03	152.9	67.51	156.7	67.75	69.30	-3.8	26,890	-0.01%	大買/大賣/
2023/06/30	43.2	62.31	125	61.87	63.00	-81.8	22,631	-0.36%	大賣/
2023/06/29	50.5	60.10	20	60.02	60.10	30.5	20,969	0.15%
2023/06/28	13.5	61.09	2	60.45	60.70	11.5	20,607	0.06%
2023/06/27	35.7	61.52	12.1	61.35	61.10	23.6	20,361	0.12%
2023/06/26	14.1	61.47	7	61.33	61.10	7.1	20,295	0.03%
2023/06/21	19	61.81	2	61.50	61.50	17	20,189	0.08%
2023/06/20	7	63.57	5	63.38	63.20	2	19,866	0.01%
2023/06/19	20.3	64.24	44.7	63.83	63.50	-24.4	19,802	-0.12%
2023/06/16	31	64.65	0	0.00	64.80	31	19,725	0.16%
2023/06/15	20	64.01	7.1	64.26	64.10	13	19,599	0.07%
2023/06/14	20	64.24	10	64.03	64.30	10	19,652	0.05%
2023/06/13	20	63.26	1.1	63.20	63.20	19	20,100	0.09%
2023/06/12	2	62.60	6	62.20	63.00	-4	21,149	-0.02%
2023/06/09	8.6	62.55	15	62.83	62.90	-6.4	22,330	-0.03%
2023/06/08	10	62.45	12	62.57	62.60	-2	23,461	-0.01%
2023/06/07	7.1	61.59	0	0.00	61.70	7.1	26,858	0.03%
2023/06/06	22	61.40	12	61.62	61.70	10	27,226	0.04%
2023/06/05	7	60.97	3	61.23	60.90	4	27,587	0.01%
2023/06/02	17	61.65	12	61.38	61.50	5	27,811	0.02%
2023/06/01	3.1	60.57	0	0.00	61.40	3.1	28,459	0.01%
2023/05/31	4	61.20	3	61.50	60.80	1	29,434	0.00%
2023/05/30	3	61.57	1	61.60	61.30	2	29,898	0.01%
2023/05/29	24	61.95	29	62.04	62.00	-5	30,085	-0.02%
2023/05/26	6	61.57	1.3	61.12	61.30	4.7	30,598	0.02%
2023/05/25	3.1	61.27	0	0.00	61.10	3.1	31,159	0.01%
2023/05/24	0	0.00	14	62.02	61.90	-14	31,696	-0.04%
2023/05/23	3.1	61.87	5	62.00	61.70	-2	32,291	-0.01%
2023/05/22	10.3	62.17	17	62.03	62.10	-6.7	32,291	-0.02%
2023/05/19	4	61.23	2	61.35	61.30	2	32,218	0.01%
2023/05/18	11.2	61.14	6	61.50	61.30	5.2	32,251	0.02%
2023/05/17	7.3	61.40	13	61.40	61.20	-5.8	32,327	-0.02%
2023/05/16	5.3	61.00	2	61.10	60.90	3.3	32,444	0.01%
2023/05/15	0.3	60.33	13.2	60.20	61.20	-12.9	32,668	-0.04%
2023/05/12	4	60.40	0	60.50	60.20	4	32,769	0.01%
2023/05/11	21.8	60.49	5.2	60.51	60.10	16.6	32,791	0.05%
2023/05/10	5.3	60.96	7.4	60.95	61.60	-2.1	32,647	-0.01%
2023/05/09	4.1	60.43	14	60.84	60.30	-9.9	32,509	-0.03%
2023/05/08	6.1	60.59	4	60.65	60.50	2.1	32,727	0.01%
2023/05/05	18	61.12	4	61.10	61.20	14	33,125	0.04%
2023/05/04	10	60.96	3	61.00	60.80	7	33,362	0.02%
2023/05/03	14.6	60.96	9.3	61.35	60.70	5.3	33,379	0.02%
2023/05/02	21.1	61.65	0	0.00	61.90	21.1	33,340	0.06%
2023/04/28	10.5	62.93	20	63.05	63.10	-9.5	33,450	-0.03%
2023/04/27	20.3	61.83	1	61.90	61.70	19.3	33,449	0.06%
2023/04/26	17.5	62.61	1	62.80	62.40	16.5	33,449	0.05%
2023/04/25	18.3	64.11	6	64.37	63.70	12.3	33,282	0.04%
2023/04/24	6.7	64.83	2	64.85	64.70	4.7	33,348	0.01%
2023/04/21	9.2	65.41	21.1	66.03	64.90	-11.9	33,497	-0.04%
2023/04/20	30.2	66.99	3.2	67.06	66.40	27	33,407	0.08%
2023/04/19	9.2	66.30	7	65.80	66.00	2.2	33,575	0.01%
2023/04/18	22.7	67.46	16.2	66.92	66.40	6.6	33,590	0.02%
2023/04/17	14.2	67.56	10.1	67.64	67.70	4.1	33,504	0.01%
2023/04/14	25.1	67.00	18.1	66.88	66.80	7	33,500	0.02%
2023/04/13	1	66.40	1.3	66.34	66.30	-0.3	33,627	0.00%
2023/04/12	1.1	66.46	17	66.38	66.40	-15.9	33,872	-0.05%
2023/04/11	18.2	65.90	4	66.03	65.60	14.2	33,885	0.04%
2023/04/10	9.2	65.99	8.1	66.28	65.70	1.1	34,120	0.00%
2023/04/07	14.1	65.38	10	65.06	65.60	4.1	34,136	0.01%
2023/04/06	7	64.49	13	64.55	64.00	-6	34,381	-0.02%
2023/03/31	15	64.15	11	64.17	64.30	4	34,969	0.01%
2023/03/30	11	63.55	3	63.43	63.30	8	37,128	0.02%
2023/03/29	2.2	63.67	5	63.60	63.50	-2.8	38,375	-0.01%
2023/03/28	16.6	64.33	3	64.20	64.00	13.6	39,630	0.03%
2023/03/27	3.1	63.94	11	63.95	64.20	-7.9	41,065	-0.02%
2023/03/24	6	64.13	6	64.13	64.20	0	43,592	0.00%
2023/03/23	16.2	64.26	5	64.24	64.10	11.2	43,772	0.03%
2023/03/22	19.2	65.51	3	65.40	65.30	16.2	43,827	0.04%
2023/03/21	8.1	65.35	25	65.36	65.10	-16.9	44,274	-0.04%
2023/03/20	18	65.88	6	65.98	65.80	12	44,251	0.03%
2023/03/17	21.5	65.25	11	65.30	65.40	10.5	44,367	0.02%
2023/03/16	22.9	65.22	16	65.48	64.70	6.9	44,186	0.02%
2023/03/15	80.1	68.02	50.3	67.17	66.50	29.8	43,768	0.07%
2023/03/14	38.5	67.92	28	67.59	67.50	10.5	43,133	0.02%
2023/03/13	111.4	68.98	54.5	69.18	69.10	56.9	42,354	0.13%	大買/
2023/03/10	125	69.12	213	69.37	68.70	-88	41,250	-0.21%	大買/大賣/
2023/03/09	23.5	66.96	16.7	66.77	67.00	6.8	38,207	0.02%
2023/03/08	9.6	66.42	4.6	66.26	66.30	5.1	38,303	0.01%
2023/03/07	31	67.44	23.4	67.29	67.40	7.6	38,327	0.02%
2023/03/06	63	67.41	32	67.60	67.50	31	38,351	0.08%
2023/03/03	59	65.92	68.4	66.15	67.10	-9.4	38,223	-0.02%
2023/03/02	16	65.44	41.6	65.38	65.60	-25.6	37,646	-0.07%
2023/03/01	69.5	63.83	47	63.70	63.80	22.5	37,249	0.06%
2023/02/24	31	64.54	60.2	64.19	64.60	-29.2	37,154	-0.08%
2023/02/23	69	64.11	63.6	64.09	64.30	5.4	36,786	0.01%
2023/02/22	31.1	62.78	59	62.99	62.60	-27.9	36,541	-0.08%
2023/02/21	32.1	62.07	67.4	61.89	62.80	-35.3	36,156	-0.10%
2023/02/20	7.1	60.02	36	59.97	60.50	-29	36,047	-0.08%
2023/02/17	15	59.89	4	59.60	59.80	11	36,564	0.03%
2023/02/16	7	60.17	7	60.20	60.30	0	37,101	0.00%
2023/02/15	23	60.06	8.1	60.03	60.00	14.9	38,017	0.04%
2023/02/14	132.2	60.50	9.2	60.17	60.70	123.1	38,376	0.32%	大買/鉅額交易
2023/02/13	113.1	59.16	48.1	59.36	59.00	65	38,820	0.17%	大買/
2023/02/10	204.7	60.77	68.4	61.03	60.60	136.3	39,575	0.34%	大買/鉅額交易
2023/02/09	2	61.90	44	61.86	61.70	-42	39,863	-0.11%
2023/02/08	7	61.87	2	62.10	61.80	5	40,532	0.01%
2023/02/07	10	61.74	3	61.83	61.70	7	40,938	0.02%
2023/02/06	52.1	62.19	14	61.99	61.70	38.1	41,610	0.09%
2023/02/03	35	64.11	80.2	64.03	63.60	-45.2	41,807	-0.11%
2023/02/02	44	63.18	38.1	63.41	63.50	5.9	41,682	0.01%
2023/02/01	20.6	62.64	2	62.70	62.40	18.6	41,946	0.04%
2023/01/31	21	61.90	23	62.34	62.50	-2	42,304	0.00%
2023/01/30	56.1	61.55	15	61.40	61.30	41.1	42,519	0.10%
2023/01/17	7.1	61.86	10	61.85	62.00	-2.9	42,507	-0.01%
2023/01/16	247.1	60.98	18	61.11	61.10	229.1	42,923	0.53%	大買/鉅額交易
2023/01/13	6.2	61.96	6	62.02	61.90	0.2	42,948	0.00%
2023/01/12	26.6	62.66	17.2	62.41	62.00	9.3	43,652	0.02%
2023/01/11	22	63.91	21	63.51	63.20	1	43,990	0.00%
2023/01/10	23	63.57	11	62.94	62.90	12	44,451	0.03%
2023/01/09	33.1	63.51	14	63.27	63.30	19.1	45,826	0.04%
2023/01/06	2.1	63.75	2	63.70	63.60	0.1	46,392	0.00%
2023/01/05	11	63.97	8	64.00	63.70	3	46,811	0.01%
2023/01/04	23.6	63.94	8	63.73	63.50	15.6	47,306	0.03%
2023/01/03	24.3	65.18	29	64.80	64.60	-4.8	47,512	-0.01%
2022/12/30	17.3	65.61	22	65.69	65.50	-4.8	47,447	-0.01%
2022/12/29	5.3	64.44	3	64.51	64.80	2.3	47,766	0.00%
2022/12/28	4.4	64.48	11	64.15	63.90	-6.6	48,395	-0.01%
2022/12/27	3	65.67	3	65.37	65.10	0	48,879	0.00%
2022/12/26	62.5	65.92	28	65.98	65.00	34.5	49,611	0.07%
2022/12/23	29.2	67.19	32	66.98	67.30	-2.8	49,849	-0.01%
2022/12/22	65	67.67	83.2	67.96	68.00	-18.2	49,962	-0.04%
2022/12/21	33	65.61	22.6	65.85	65.70	10.5	48,536	0.02%
2022/12/20	15	64.85	74.1	64.48	63.90	-59	48,045	-0.12%
2022/12/19	48	65.46	46	65.60	64.30	2	48,056	0.00%
2022/12/16	81	65.40	85.7	65.02	65.30	-4.7	47,130	-0.01%
2022/12/15	42.5	62.79	20.5	62.68	62.80	22	45,315	0.05%
2022/12/14	19	62.06	4	62.03	62.00	15	46,068	0.03%
2022/12/13	7	63.41	39.4	63.52	63.20	-32.4	46,340	-0.07%
2022/12/12	5	62.04	4	62.20	61.80	1	46,966	0.00%
2022/12/09	37.5	62.21	19	62.12	62.80	18.5	47,494	0.04%
2022/12/08	19	60.99	6.3	60.84	61.00	12.7	47,928	0.03%
2022/12/07	17	61.50	6.5	61.26	60.90	10.5	48,316	0.02%
2022/12/06	11.1	62.25	6	62.15	61.70	5.1	48,303	0.01%
2022/12/05	22.1	64.37	13.4	63.99	63.80	8.7	48,689	0.02%
2022/12/02	13.4	64.83	5	65.04	64.80	8.4	49,137	0.02%
2022/12/01	23	66.66	12	66.52	65.40	11	49,641	0.02%
2022/11/30	3	65.23	10.5	65.71	66.10	-7.5	49,206	-0.02%
2022/11/29	16.2	63.71	17	64.35	65.10	-0.8	49,503	0.00%
2022/11/28	10.6	64.01	124	63.75	63.50	-113.4	50,617	-0.22%	大賣/鉅額交易
2022/11/25	31	65.33	20.8	65.40	64.90	10.2	50,539	0.02%
2022/11/24	48	63.61	39	63.84	64.60	9	50,633	0.02%
2022/11/23	19	62.66	18	62.68	62.50	1	50,427	0.00%
2022/11/22	22.5	61.83	0	0.00	61.70	22.5	50,768	0.04%
2022/11/21	7.4	62.37	468	61.91	61.40	-460.6	50,760	-0.91%	大賣/鉅額交易
2022/11/18	8.8	64.12	4	63.20	63.00	4.8	50,662	0.01%
2022/11/17	13.1	64.70	29	64.70	64.80	-15.9	50,562	-0.03%
2022/11/16	14.2	64.90	16.8	64.81	64.60	-2.6	50,600	-0.01%
2022/11/15	50.3	65.66	6	66.12	65.30	44.3	50,611	0.09%
2022/11/14	57	65.74	21.1	65.81	66.20	36	50,242	0.07%
2022/11/11	12	65.98	40.3	65.66	65.20	-28.3	49,814	-0.06%
2022/11/10	6.1	64.51	2	64.25	64.30	4.1	49,247	0.01%
2022/11/09	20	63.80	21.1	64.23	64.50	-1.1	49,377	0.00%
2022/11/08	524.8	64.39	25.1	63.97	63.40	499.7	49,893	1.00%	大買/鉅額交易
2022/11/07	31	62.26	23.6	62.43	62.30	7.4	49,150	0.02%
2022/11/04	23	60.73	37.5	60.90	61.20	-14.5	48,969	-0.03%
2022/11/03	8.6	59.06	3	59.67	60.20	5.6	48,969	0.01%
2022/11/02	86	60.61	86	60.84	59.80	0	49,333	0.00%
2022/11/01	29.4	59.65	10.9	59.70	59.10	18.5	49,288	0.04%
2022/10/31	23.3	60.49	24	60.46	60.20	-0.7	49,669	0.00%
2022/10/28	20.3	61.12	3	61.17	60.60	17.3	49,591	0.03%
2022/10/27	12.3	62.05	8	62.33	63.20	4.3	49,294	0.01%
2022/10/26	7	60.50	9	61.27	61.90	-2	49,355	0.00%
2022/10/25	25	61.83	19	62.01	61.50	6	49,192	0.01%
2022/10/24	10	62.99	16	63.24	62.10	-6	49,952	-0.01%
2022/10/21	27	61.67	33.2	61.78	61.00	-6.1	49,859	-0.01%
2022/10/20	28.4	59.75	15	59.99	61.80	13.4	49,937	0.03%
2022/10/19	34	63.18	38.5	63.20	63.00	-4.5	49,334	-0.01%
2022/10/18	58	61.80	43.7	61.80	61.90	14.3	49,242	0.03%
2022/10/17	42.6	58.42	298.3	58.50	60.00	-255.8	49,301	-0.52%	大賣/鉅額交易
2022/10/14	25	62.44	49.7	62.47	62.80	-24.7	48,372	-0.05%
2022/10/13	10.1	60.75	179	60.72	59.30	-169	48,140	-0.35%	大賣/鉅額交易
2022/10/12	39.4	62.25	127	61.61	61.60	-87.6	48,515	-0.18%	大賣/
2022/10/11	11	64.00	11	63.80	63.70	0	48,132	0.00%
2022/10/07	29.2	65.52	33	64.65	65.10	-3.8	48,274	-0.01%
2022/10/06	67.2	64.47	71.8	63.79	65.00	-4.6	48,762	-0.01%
2022/10/05	26	65.05	66.9	65.04	64.70	-40.9	48,742	-0.08%
2022/10/04	127.5	63.86	134.5	63.85	63.80	-7	48,954	-0.01%	大買/大賣/
2022/10/03	214.5	63.17	82	63.66	63.50	132.5	48,972	0.27%	大買/鉅額交易
2022/09/30	47.2	60.34	42.5	59.16	61.50	4.7	49,276	0.01%
2022/09/29	52	60.88	17	61.20	59.90	35	49,257	0.07%
2022/09/28	43.5	61.87	124.5	61.98	60.30	-81	49,185	-0.16%	大賣/
2022/09/27	362	63.04	44.3	63.48	63.80	317.8	49,868	0.64%	大買/鉅額交易
2022/09/26	121	63.79	122.7	62.83	61.60	-1.7	50,080	0.00%	大買/大賣/
2022/09/23	39.6	67.76	10	67.85	67.40	29.6	50,087	0.06%
2022/09/22	14.6	66.92	25.4	66.83	66.50	-10.8	50,980	-0.02%
2022/09/21	10	68.28	9	69.39	68.90	1	52,291	0.00%
2022/09/20	8	68.93	10.2	69.31	68.50	-2.2	53,657	0.00%
2022/09/19	26.8	69.27	74.2	69.66	68.00	-47.4	54,545	-0.09%
2022/09/16	13	71.62	7	71.59	73.50	6	55,737	0.01%
2022/09/15	34	72.82	28.1	73.19	72.60	5.9	57,078	0.01%
2022/09/14	15	70.50	19.6	69.93	71.80	-4.6	58,063	-0.01%
2022/09/13	12.3	71.75	12	71.62	71.10	0.3	58,936	0.00%
2022/09/12	55	70.74	50.9	70.11	71.00	4.2	60,447	0.01%
2022/09/08	33.1	69.29	40.4	67.82	67.80	-7.3	60,618	-0.01%
2022/09/07	21.8	69.30	192	68.82	69.60	-170.2	60,925	-0.28%	大賣/鉅額交易
2022/09/06	227.4	71.69	14	71.21	70.60	213.4	60,618	0.35%	大買/鉅額交易
2022/09/05	39.2	70.74	57.8	70.43	70.80	-18.6	60,842	-0.03%
2022/09/02	124.2	72.58	305.6	74.30	71.10	-181.4	60,915	-0.30%	大買/大賣/鉅額交易
2022/09/01	18.5	77.27	24	77.11	76.80	-5.5	59,901	-0.01%
2022/08/31	14.2	78.12	36.3	77.70	78.90	-22.1	60,664	-0.04%
2022/08/30	6.1	79.08	33	78.67	78.90	-27	61,022	-0.04%
2022/08/29	33.4	78.75	73	79.01	79.60	-39.6	60,912	-0.07%
2022/08/26	10.1	83.95	18	84.06	83.40	-8	60,860	-0.01%
2022/08/25	19	83.11	7	83.29	83.40	12	60,824	0.02%
2022/08/24	4.4	81.92	7	82.40	82.10	-2.6	61,032	0.00%
2022/08/23	11	83.25	2	83.10	83.00	9	61,445	0.01%
2022/08/22	7.1	83.73	16	83.76	83.60	-8.9	61,908	-0.01%
2022/08/19	4	86.65	7	86.53	86.40	-3	62,006	0.00%
2022/08/18	19	86.65	27.2	86.64	86.50	-8.2	62,392	-0.01%
2022/08/17	26	86.89	13	86.70	86.40	13	62,883	0.02%
2022/08/16	40.2	86.20	13	86.15	86.00	27.2	63,549	0.04%
2022/08/15	42.1	87.84	15	87.98	87.50	27.1	65,024	0.04%
2022/08/12	33	91.33	62	91.09	91.10	-29	64,330	-0.05%
2022/08/11	41	91.90	8.1	91.95	91.00	32.9	64,799	0.05%
2022/08/10	42.1	92.14	43	92.05	91.10	-0.9	64,739	0.00%
2022/08/09	58.2	91.21	85	92.21	93.30	-26.8	64,922	-0.04%
2022/08/08	16	90.22	14	90.42	91.10	2	65,189	0.00%
2022/08/05	22	90.09	32.1	89.97	90.50	-10.1	64,822	-0.02%
2022/08/04	5.1	86.74	30.2	86.44	87.50	-25.1	64,639	-0.04%
2022/08/03	15	87.45	14	87.85	87.00	1	64,774	0.00%
2022/08/02	32.1	87.17	34	87.63	87.50	-1.9	65,237	0.00%
2022/08/01	14.1	89.71	40	89.95	90.00	-25.9	65,706	-0.04%
2022/07/29	21	89.57	57.2	89.28	89.60	-36.2	66,156	-0.05%
2022/07/28	15	87.00	5	87.14	86.50	10	66,003	0.02%
2022/07/27	33.1	87.69	46.1	87.74	88.20	-13	66,676	-0.02%
2022/07/26	2	87.00	2	86.95	86.70	0	66,726	0.00%
2022/07/25	37.1	87.67	31.1	86.93	86.90	6	67,735	0.01%
2022/07/22	5	88.97	9.1	89.59	89.50	-4.1	67,498	-0.01%
2022/07/21	21.1	88.19	19	87.95	88.30	2.1	67,386	0.00%
2022/07/20	12	87.95	22	86.95	86.60	-10	67,091	-0.01%
2022/07/19	6	88.02	31.2	87.72	87.80	-25.2	67,290	-0.04%
2022/07/18	51.1	86.43	16.2	86.03	85.60	34.9	67,138	0.05%
2022/07/15	55	86.32	38.2	85.86	86.00	16.8	67,442	0.02%
2022/07/14	19	85.62	17.1	86.47	87.50	1.9	67,226	0.00%
2022/07/13	17	85.09	19	85.21	83.90	-2	66,766	0.00%
2022/07/12	47	82.79	49	83.37	82.10	-2	66,490	0.00%
2022/07/11	11	87.41	16.4	87.39	88.20	-5.4	65,798	-0.01%
2022/07/08	30.3	86.19	29.2	86.30	86.50	1.1	65,521	0.00%
2022/07/07	25	81.56	17.8	81.62	83.20	7.2	64,780	0.01%
2022/07/06	26.1	81.45	7.1	82.44	80.30	19	64,637	0.03%
2022/07/05	59.1	81.17	54.3	81.72	82.10	4.8	64,396	0.01%
2022/07/04	35.9	78.17	28.4	78.73	78.20	7.5	63,460	0.01%
2022/07/01	47.6	79.80	62	80.85	77.80	-14.4	63,137	-0.02%
2022/06/30	28.4	83.20	46.6	82.31	82.30	-18.1	62,173	-0.03%
2022/06/29	67	87.20	67	87.07	85.50	0	61,324	0.00%
2022/06/28	100.7	90.00	98.1	89.31	91.70	2.6	59,592	0.00%
2022/06/27	46.4	85.59	42	85.86	86.10	4.4	57,684	0.01%
2022/06/24	82.6	99.71	59	99.60	98.30	23.6	56,688	0.04%
2022/06/23	52.4	99.17	37.5	97.99	96.20	14.9	55,115	0.03%
2022/06/22	40.3	104.12	36	104.69	101.00	4.3	54,660	0.01%
2022/06/21	28.1	110.48	24	109.59	109.50	4.1	53,484	0.01%
2022/06/20	60.1	113.07	41	113.63	111.50	19.1	52,638	0.04%
2022/06/17	17	117.79	60.3	117.01	119.50	-43.3	51,241	-0.08%
2022/06/16	48.1	119.87	44	118.76	117.00	4.1	51,178	0.01%
2022/06/15	10	122.95	8	122.63	122.00	2	51,700	0.00%
2022/06/14	16.2	120.70	43	120.72	123.50	-26.8	54,011	-0.05%
2022/06/13	36.2	121.67	11	121.05	120.50	25.2	58,139	0.04%
2022/06/10	51	125.03	16.1	125.78	126.00	34.9	62,125	0.06%
2022/06/09	49.3	126.67	15	126.67	126.50	34.3	64,603	0.05%
2022/06/08	20	129.43	47.2	129.65	130.00	-27.2	64,840	-0.04%
2022/06/07	8	127.25	5	127.00	127.00	3	65,936	0.00%
2022/06/06	18	127.50	35.5	126.39	126.50	-17.5	68,012	-0.03%
2022/06/02	2	126.25	8	126.44	126.50	-6	70,608	-0.01%
2022/06/01	8.4	126.04	29	125.53	126.00	-20.7	74,008	-0.03%
2022/05/31	37.2	124.61	10.5	124.82	124.50	26.8	78,382	0.03%
2022/05/30	27	127.41	25	127.48	127.00	2	79,315	0.00%
2022/05/27	4	127.63	72	127.06	128.00	-68	79,731	-0.09%
2022/05/26	14	126.79	17.1	127.55	125.50	-3.1	80,643	0.00%
2022/05/25	13.4	126.78	18	126.06	127.00	-4.7	81,062	-0.01%
2022/05/24	58	127.08	21.4	126.64	125.00	36.7	81,523	0.04%
2022/05/23	39.1	125.05	102.5	125.16	127.00	-63.4	81,311	-0.08%	大賣/
2022/05/20	28.3	117.52	19	117.63	117.50	9.3	80,820	0.01%
2022/05/19	56	113.18	22	113.98	115.00	34	81,893	0.04%
2022/05/18	25.5	117.76	8	117.56	117.50	17.5	82,686	0.02%
2022/05/17	31.9	116.99	13.2	117.19	116.50	18.7	82,835	0.02%
2022/05/16	30.5	119.40	15	119.80	119.00	15.5	82,318	0.02%
2022/05/13	11	123.45	67	123.93	123.50	-56	81,633	-0.07%
2022/05/12	85.1	121.79	32	123.52	121.00	53.1	82,357	0.06%
2022/05/11	32.1	125.20	11	125.00	124.00	21.1	82,420	0.03%
2022/05/10	29.3	125.41	34	125.72	127.50	-4.8	82,463	-0.01%
2022/05/09	35.7	127.92	18	127.25	126.00	17.7	82,564	0.02%
2022/05/06	27.3	128.92	39.9	129.16	130.50	-12.7	83,956	-0.02%
2022/05/05	10.9	130.79	39.2	130.05	130.00	-28.3	84,000	-0.03%
2022/05/04	26.3	130.10	45.1	130.01	130.00	-18.8	83,662	-0.02%
2022/05/03	16	125.66	9.1	125.62	126.50	6.9	83,182	0.01%
2022/04/29	13.5	125.39	59	124.97	126.00	-45.5	83,396	-0.05%
2022/04/28	13.1	122.00	8	121.63	120.50	5.1	83,043	0.01%
2022/04/27	18.2	118.77	7	119.79	121.00	11.2	83,084	0.01%
2022/04/26	25.3	122.04	70	121.98	121.00	-44.7	83,162	-0.05%
2022/04/25	103.6	121.59	9	123.06	121.50	94.6	83,168	0.11%	大買/
2022/04/22	30	125.48	25	126.32	126.50	5	82,614	0.01%
2022/04/21	30	125.20	89	125.69	125.00	-59	82,619	-0.07%
2022/04/20	38.5	123.82	6	124.25	123.50	32.5	82,611	0.04%
2022/04/19	7	123.29	11.5	123.46	123.00	-4.5	82,899	-0.01%
2022/04/18	7.2	121.37	8.2	121.43	121.00	-1	83,044	0.00%
2022/04/15	10.2	123.46	11.1	123.69	124.00	-0.9	83,260	0.00%
2022/04/14	19.1	123.68	3	123.50	122.00	16.1	83,333	0.02%
2022/04/13	9	123.44	10	123.70	124.50	-1	83,224	0.00%
2022/04/12	43.4	120.69	8	120.75	120.00	35.4	83,001	0.04%
2022/04/11	15.1	122.90	12	122.46	121.50	3.1	82,677	0.00%
2022/04/08	10.2	122.58	10	123.75	124.00	0.2	83,699	0.00%
2022/04/07	14.8	120.56	7	120.29	119.00	7.8	84,236	0.01%
2022/04/06	10.1	123.50	11	123.50	123.50	-0.9	83,973	0.00%
2022/04/01	18.6	125.72	11	125.68	126.50	7.6	84,317	0.01%
2022/03/31	6	124.17	10	124.20	124.50	-4	83,818	0.00%
2022/03/30	17.1	124.59	6	124.83	124.00	11.1	83,671	0.01%
2022/03/29	11.6	124.34	7	124.07	123.50	4.6	83,578	0.01%
2022/03/28	26.1	119.49	30	120.75	122.50	-3.9	83,389	0.00%
2022/03/25	65.8	123.59	30.8	123.32	122.00	35	83,417	0.04%
2022/03/24	25.4	128.60	17	128.91	128.00	8.4	82,453	0.01%
2022/03/23	9.4	130.65	11.1	130.32	130.50	-1.7	82,569	0.00%
2022/03/22	10	131.15	15	130.93	129.50	-5	82,630	-0.01%
2022/03/21	18	130.86	24.6	130.76	131.50	-6.6	83,027	-0.01%
2022/03/18	40.2	130.09	42	129.70	130.00	-1.9	83,743	0.00%
2022/03/17	69.4	130.87	84.1	131.92	133.00	-14.7	83,304	-0.02%
2022/03/16	201.9	131.93	259.1	126.32	127.00	-57.2	81,632	-0.07%	大買/大賣/
2022/03/15	284.7	133.19	150.2	133.56	130.00	134.5	77,870	0.17%	大買/大賣/鉅額交易
2022/03/14	56	130.99	120.8	130.99	132.50	-64.8	75,063	-0.09%	大賣/
2022/03/11	33	125.41	31.2	124.67	125.50	1.8	74,144	0.00%
2022/03/10	87.2	127.86	74	126.43	124.00	13.1	74,720	0.02%
2022/03/09	59.1	123.33	88.1	121.74	125.50	-29	74,426	-0.04%
2022/03/08	70	120.50	138.1	121.03	118.00	-68.1	75,309	-0.09%	大賣/
2022/03/07	224.5	129.77	151.4	129.31	125.50	73.1	73,027	0.10%	大買/大賣/
2022/03/04	254.1	133.35	155.9	133.73	133.00	98.2	70,755	0.14%	大買/大賣/
2022/03/03	58.9	123.20	45.1	124.16	125.00	13.8	67,329	0.02%
2022/03/02	34.1	121.12	21.2	120.85	120.50	12.9	67,365	0.02%
2022/03/01	20.2	119.54	57.6	118.48	120.50	-37.4	67,492	-0.06%
2022/02/25	61	116.07	28	115.59	115.50	33	66,518	0.05%
2022/02/24	34.2	112.95	39	113.77	112.50	-4.8	66,509	-0.01%
2022/02/23	18.1	115.61	17	115.06	116.00	1.1	66,667	0.00%
2022/02/22	50.6	114.10	35.2	113.76	113.50	15.4	66,784	0.02%
2022/02/21	46.1	119.08	157.2	118.27	119.50	-111.1	66,056	-0.17%	大賣/鉅額交易
2022/02/18	40.6	115.54	58.8	116.20	116.50	-18.2	65,633	-0.03%
2022/02/17	12	113.00	6	112.67	112.00	6	65,389	0.01%
2022/02/16	6.1	113.16	17	112.76	112.50	-10.9	65,849	-0.02%
2022/02/15	8	111.81	6.5	111.00	111.00	1.5	67,216	0.00%
2022/02/14	40	113.89	19.3	114.37	110.50	20.7	69,698	0.03%
2022/02/11	26.1	113.69	31	113.06	112.00	-4.9	70,922	-0.01%
2022/02/10	23	113.93	13.2	113.33	114.00	9.8	73,391	0.01%
2022/02/09	89.2	113.64	140	113.48	112.00	-50.8	75,972	-0.07%	大賣/
2022/02/08	110.5	111.45	101.4	111.69	112.50	9.2	76,404	0.01%	大買/大賣/
2022/02/07	37	102.64	7	107.93	108.00	30	75,977	0.04%
2022/01/26	22.3	97.85	64.1	97.53	98.60	-41.7	77,797	-0.05%
2022/01/25	24.6	97.08	22	96.45	95.10	2.6	78,903	0.00%
2022/01/24	64.3	97.97	30	98.72	99.90	34.3	79,863	0.04%
2022/01/21	33.5	100.30	16	99.94	99.00	17.5	81,531	0.02%
2022/01/20	7	104.00	6.1	105.00	104.00	0.9	81,873	0.00%
2022/01/19	21.2	104.73	9	105.00	104.00	12.2	82,182	0.01%
2022/01/18	24.2	105.30	25	106.00	106.50	-0.8	82,578	0.00%
2022/01/17	21.1	105.45	15	105.97	105.50	6.1	84,025	0.01%
2022/01/14	22.1	105.30	30	105.42	107.50	-7.9	85,320	-0.01%
2022/01/13	21.2	108.07	20	107.25	105.00	1.2	85,258	0.00%
2022/01/12	11.7	109.58	37	111.58	108.00	-25.4	85,586	-0.03%
2022/01/11	39	112.54	15.1	113.47	112.00	24	86,061	0.03%
2022/01/10	20.3	110.86	16	112.34	111.50	4.3	88,288	0.00%
2022/01/07	15	113.53	6	113.67	113.50	9	88,943	0.01%
2022/01/06	4.1	115.75	5	115.80	114.50	-1	90,871	0.00%
2022/01/05	18.1	115.33	28	114.70	115.00	-9.9	92,607	-0.01%
2022/01/04	20	114.88	7.1	115.08	115.50	12.9	94,435	0.01%
2022/01/03	36.6	116.10	14.1	116.00	114.50	22.6	95,492	0.02%
2021/12/30	20	121.38	7	121.07	121.00	13	96,085	0.01%
2021/12/29	44	125.47	45.1	125.84	124.50	-1.1	96,956	0.00%
2021/12/28	126	126.00	17	125.62	125.00	109	99,686	0.11%	大買/鉅額交易
2021/12/27	8	123.06	2	122.75	122.50	6	102,126	0.01%
2021/12/24	19.5	123.50	3	122.83	122.50	16.5	104,474	0.02%
2021/12/23	20	124.28	7	123.71	122.50	13	104,848	0.01%
2021/12/22	10	124.55	80	125.43	124.00	-70	105,445	-0.07%
2021/12/21	14	123.96	14	124.75	125.50	0	106,154	0.00%
2021/12/20	6	122.75	0	0.00	122.00	6	106,601	0.01%
2021/12/17	3.7	124.68	9	124.06	123.50	-5.3	107,404	0.00%
2021/12/16	20	123.53	22	123.09	122.00	-2	107,424	0.00%
2021/12/15	106.3	121.28	29	121.24	122.50	77.3	107,772	0.07%	大買/
2021/12/14	34.6	123.02	347.6	123.47	120.00	-313	108,598	-0.29%	大賣/鉅額交易
2021/12/13	101.6	127.85	94	128.40	127.50	7.5	107,638	0.01%	大買/
2021/12/10	20.4	125.18	42	125.52	124.00	-21.6	107,904	-0.02%
2021/12/09	101	127.83	339.9	126.98	128.50	-238.9	108,286	-0.22%	大買/大賣/鉅額交易
2021/12/08	124.2	128.08	111.3	126.98	127.00	12.9	108,570	0.01%	大買/大賣/
2021/12/07	218.1	127.33	45.3	127.24	126.50	172.8	108,326	0.16%	大買/鉅額交易
2021/12/06	97.1	125.65	81.5	125.37	125.50	15.6	107,348	0.01%
2021/12/03	80	124.29	35.7	122.95	121.00	44.3	107,425	0.04%
2021/12/02	90.3	120.71	77.2	120.42	122.00	13	108,920	0.01%
2021/12/01	42	115.36	108	115.42	115.00	-66	108,146	-0.06%	大賣/
2021/11/30	6	113.50	7.3	113.93	115.50	-1.3	109,446	0.00%
2021/11/29	156	109.68	163	110.27	110.00	-7	110,108	-0.01%	大買/大賣/
2021/11/26	69.1	113.57	22	110.57	108.50	47.1	111,251	0.04%
2021/11/25	142.1	112.99	25.6	114.48	114.50	116.5	111,468	0.10%	大買/鉅額交易
2021/11/24	7	110.71	3	110.67	111.00	4	111,235	0.00%
2021/11/23	67.2	111.96	64	112.18	111.00	3.2	112,812	0.00%
2021/11/22	108	111.44	30	110.50	110.50	78	114,198	0.07%	大買/
2021/11/19	16.1	109.36	14	108.21	107.50	2.1	114,975	0.00%
2021/11/18	4	109.25	8.3	109.47	109.50	-4.3	117,677	0.00%
2021/11/17	19.3	108.15	3.1	108.36	107.50	16.2	121,270	0.01%
2021/11/16	9.2	107.58	18.1	108.28	110.00	-9	123,103	-0.01%
2021/11/15	23.3	106.84	9	107.00	105.00	14.3	127,419	0.01%
2021/11/12	45.1	107.74	38.2	107.88	106.50	6.9	131,716	0.01%
2021/11/11	57.3	110.59	184.2	108.41	106.00	-127	132,977	-0.10%	大賣/鉅額交易
2021/11/10	126	118.19	38.1	117.31	115.00	87.9	135,003	0.07%	大買/
2021/11/09	71.3	117.21	50	117.47	116.00	21.3	140,209	0.02%
2021/11/08	101	110.77	115.7	111.79	118.00	-14.7	142,061	-0.01%	大買/大賣/
2021/11/05	120.1	106.53	130	107.03	107.50	-9.9	139,337	-0.01%	大買/大賣/
2021/11/04	47.3	110.24	74.2	110.53	106.00	-26.8	138,354	-0.02%
2021/11/03	58	107.26	148.8	106.80	108.50	-90.8	136,510	-0.07%	大賣/
2021/11/02	25.3	100.89	22.3	101.10	101.50	3	134,128	0.00%
2021/11/01	224.2	98.52	125.3	99.68	98.00	98.9	132,545	0.07%	大買/大賣/
2021/10/29	57	93.40	53.8	95.49	96.50	3.2	131,175	0.00%
2021/10/28	23	91.20	30.2	92.52	90.60	-7.2	129,241	-0.01%
2021/10/27	12	89.33	11	90.05	89.30	1	128,450	0.00%
2021/10/26	32.1	90.23	33.2	89.90	90.40	-1.1	128,539	0.00%
2021/10/25	65.1	89.83	88.1	89.02	89.50	-23	128,190	-0.02%
2021/10/22	48.4	86.16	20	85.91	85.10	28.4	134,285	0.02%
2021/10/21	3.1	89.34	8.4	90.00	89.30	-5.3	138,034	0.00%
2021/10/20	20.1	90.01	15.3	90.21	88.30	4.8	141,419	0.00%
2021/10/19	19.4	89.65	15.8	89.47	88.00	3.6	147,572	0.00%
2021/10/18	82.4	86.83	79.4	87.29	89.00	3	153,817	0.00%
2021/10/15	35.5	92.49	38.4	92.57	92.30	-2.9	158,915	0.00%
2021/10/14	171	90.87	196.7	89.62	92.40	-25.7	165,462	-0.02%	大買/大賣/
2021/10/13	91	90.42	152.2	91.09	88.50	-61.2	169,792	-0.04%	大賣/
2021/10/12	72.4	90.17	85	89.57	87.40	-12.6	178,274	-0.01%
2021/10/08	121.8	97.95	46	96.87	96.80	75.8	182,954	0.04%	大買/
2021/10/07	51.2	97.75	54.1	97.78	98.50	-2.9	193,894	0.00%
2021/10/06	183.1	94.96	150	95.02	92.50	33.1	200,591	0.02%	大買/大賣/
2021/10/05	76.7	93.87	182.6	95.11	98.20	-105.9	207,184	-0.05%	大賣/鉅額交易
2021/10/04	167.4	100.23	203.1	99.67	97.20	-35.7	213,430	-0.02%	大買/大賣/
2021/10/01	162.4	112.18	275.2	108.83	108.00	-112.8	221,206	-0.05%	大買/大賣/鉅額交易
2021/09/30	27	117.98	28.7	118.00	119.50	-1.7	228,637	0.00%
2021/09/29	37.1	116.93	100	116.20	116.50	-62.9	234,860	-0.03%
2021/09/28	98.5	119.67	38	119.74	119.00	60.5	235,128	0.03%
2021/09/27	83	125.05	73	127.41	124.50	10	235,404	0.00%
2021/09/24	16.1	125.72	51.8	125.75	126.50	-35.7	235,906	-0.02%
2021/09/23	115.5	121.67	28.7	122.52	121.50	86.8	235,844	0.04%	大買/
2021/09/22	43.1	120.56	32	119.63	119.50	11.1	236,684	0.00%
2021/09/17	30.1	122.12	95.5	122.02	123.00	-65.5	237,068	-0.03%
2021/09/16	44.6	119.78	32	119.44	118.00	12.6	236,470	0.01%
2021/09/15	84.5	117.96	80.1	118.98	121.50	4.4	236,838	0.00%
2021/09/14	53.5	121.31	76.2	122.90	117.50	-22.7	237,316	-0.01%
2021/09/13	33.1	126.85	57	126.81	124.50	-23.9	237,488	-0.01%
2021/09/10	43.4	123.50	79	122.90	125.50	-35.6	246,873	-0.01%
2021/09/09	44	120.98	140.7	120.53	121.50	-96.7	257,351	-0.04%	大賣/
2021/09/08	72.3	120.46	102.1	120.06	122.00	-29.8	263,381	-0.01%	大賣/
2021/09/07	154.5	119.34	144.7	120.03	120.50	9.8	272,442	0.00%	大買/大賣/
2021/09/06	80.5	116.42	67	117.04	113.00	13.5	276,298	0.00%
2021/09/03	159.2	123.01	94.1	121.06	120.50	65.1	281,059	0.02%	大買/
2021/09/02	114.2	124.71	130	124.46	126.00	-15.8	284,216	-0.01%	大買/大賣/
2021/09/01	137.3	128.61	79	128.60	125.00	58.3	287,620	0.02%	大買/
2021/08/31	87.5	133.68	40.1	133.31	133.50	47.5	289,436	0.02%
2021/08/30	57	137.83	44.6	137.66	136.00	12.4	296,177	0.00%
2021/08/27	95	137.78	75.8	138.10	137.00	19.2	301,757	0.01%
2021/08/26	121.3	137.08	106.1	137.85	140.00	15.2	307,355	0.00%	大買/大賣/
2021/08/25	90.7	136.20	124	135.61	138.50	-33.3	313,162	-0.01%	大賣/
2021/08/24	177.9	139.61	149.3	139.75	134.50	28.6	317,742	0.01%	大買/大賣/
2021/08/23	250.5	140.16	234.8	139.98	139.50	15.6	322,119	0.00%	大買/大賣/
2021/08/20	138.1	128.90	131.2	129.01	130.50	6.9	325,644	0.00%	大買/大賣/
2021/08/19	233.9	132.25	195	132.17	126.50	38.9	335,133	0.01%	大買/大賣/
2021/08/18	213.2	128.35	249.5	129.79	136.50	-36.3	341,307	-0.01%	大買/大賣/
2021/08/17	91.2	127.14	147	127.37	124.50	-55.8	345,747	-0.02%	大賣/
2021/08/16	188.1	132.91	108.5	131.54	126.00	79.6	353,207	0.02%	大買/大賣/
2021/08/13	211.7	135.86	189.4	136.34	133.00	22.3	356,926	0.01%	大買/大賣/
2021/08/12	124.2	127.09	225.6	129.31	133.50	-101.4	361,288	-0.03%	大買/大賣/鉅額交易
2021/08/11	31.4	121.49	66.9	121.40	125.00	-35.5	362,298	-0.01%
2021/08/10	8.5	128.00	7.6	128.00	130.00	0.9	366,350	0.00%
2021/08/09	8.2	134.45	37.9	133.12	132.50	-29.7	375,355	-0.01%
2021/08/06	57.1	133.15	16.9	131.11	131.00	40.1	385,819	0.01%
2021/08/05	11.2	125.97	11.8	125.80	125.50	-0.6	394,945	0.00%
2021/08/04	17.1	128.05	22	129.64	129.00	-4.9	400,626	0.00%
2021/08/03	54	126.07	89.6	125.82	126.00	-35.6	409,286	-0.01%
2021/08/02	17.2	115.47	33.2	118.87	120.00	-16	416,150	0.00%
2021/07/30	104.2	129.08	20.8	130.35	117.00	83.4	423,521	0.02%	大買/
2021/07/29	3	123.33	41.2	125.50	129.50	-38.2	430,617	-0.01%
2021/07/28	299.7	117.58	385.4	117.67	118.00	-85.6	438,242	-0.02%	大買/大賣/
2021/07/27	212.5	126.35	152.9	127.24	122.50	59.6	443,452	0.01%	大買/大賣/
2021/07/26	165.8	141.08	134.2	140.41	136.00	31.6	443,188	0.01%	大買/大賣/
2021/07/23	257.3	143.02	199.2	143.70	145.50	58.1	444,634	0.01%	大買/大賣/
2021/07/22	367.9	144.70	626.7	142.71	140.50	-258.8	444,272	-0.06%	大買/大賣/鉅額交易
2021/07/21	488	164.60	406.8	160.20	153.50	81.3	443,347	0.02%	大買/大賣/
2021/07/20	379.5	177.56	414.2	174.47	170.50	-34.7	438,485	-0.01%	大買/大賣/
2021/07/19	385.3	191.70	330.2	191.69	188.00	55.1	437,498	0.01%	大買/大賣/
2021/07/16	657.4	188.02	526	187.96	188.00	131.4	431,890	0.03%	大買/大賣/鉅額交易
2021/07/15	290.2	172.01	293.6	172.87	179.00	-3.4	421,928	0.00%	大買/大賣/
2021/07/14	398.2	169.30	456.8	169.44	163.00	-58.6	415,579	-0.01%	大買/大賣/
2021/07/13	550.1	190.87	592.8	189.29	176.00	-42.7	404,074	-0.01%	大買/大賣/
2021/07/12	556.2	203.23	634.2	200.19	195.50	-78	395,926	-0.02%	大買/大賣/
2021/07/09	849.8	207.78	584.7	207.12	195.50	265	387,845	0.07%	大買/大賣/鉅額交易
2021/07/08	794.9	211.22	790.4	209.85	216.50	4.5	379,248	0.00%	大買/大賣/
2021/07/07	579.7	219.52	966.8	217.11	210.00	-387.1	368,918	-0.10%	大買/大賣/鉅額交易
2021/07/06	315.9	209.17	270.9	211.84	216.50	45	359,596	0.01%	大買/大賣/
2021/07/05	56.4	191.89	238.3	185.41	197.00	-182	353,712	-0.05%	大賣/鉅額交易
2021/07/02	74.5	191.52	116.4	188.08	191.00	-41.8	356,844	-0.01%	大賣/
2021/07/01	127.6	192.17	53.9	193.71	196.00	73.7	356,879	0.02%	大買/
2021/06/30	143.1	170.40	50.5	175.79	182.50	92.6	356,519	0.03%	大買/
2021/06/29	154.1	167.91	524.7	160.89	166.00	-370.6	356,354	-0.10%	大買/大賣/鉅額交易
2021/06/28	191.6	160.46	88.9	163.17	166.00	102.7	356,036	0.03%	大買/鉅額交易
2021/06/25	286.8	151.84	55	150.46	151.00	231.8	355,308	0.07%	大買/鉅額交易
2021/06/24	393.3	146.15	78.7	142.80	149.00	314.6	355,062	0.09%	大買/鉅額交易
2021/06/23	104.6	142.83	164.6	144.67	139.50	-60	354,532	-0.02%	大買/大賣/
2021/06/22	103.4	159.57	347.7	157.22	154.50	-244.3	353,074	-0.07%	大買/大賣/鉅額交易
2021/06/21	671.1	157.73	575.5	157.58	158.50	95.5	352,224	0.03%	大買/大賣/
2021/06/18	539.3	146.39	653	146.84	149.50	-113.7	343,265	-0.03%	大買/大賣/鉅額交易
2021/06/17	601.1	131.08	277.9	132.33	140.50	323.1	335,123	0.10%	大買/大賣/鉅額交易
2021/06/16	744.7	133.09	958.4	131.34	130.00	-213.7	333,803	-0.06%	大買/大賣/鉅額交易
2021/06/15	662.9	122.65	212.7	123.64	127.50	450.2	325,696	0.14%	大買/大賣/鉅額交易
2021/06/11	465.4	116.44	444.7	116.38	116.00	20.6	322,158	0.01%	大買/大賣/
2021/06/09	303.7	114.66	232.8	113.78	113.00	70.9	317,997	0.02%	大買/大賣/
2021/06/08	350	109.71	364.5	111.03	114.50	-14.5	317,367	0.00%	大買/大賣/
2021/06/07	478.8	110.70	361.2	109.02	107.00	117.6	316,138	0.04%	大買/大賣/鉅額交易
2021/06/04	383.5	114.69	301.6	116.59	115.50	81.9	310,473	0.03%	大買/大賣/
2021/06/03	384.2	114.55	782.7	115.08	112.50	-398.5	305,815	-0.13%	大買/大賣/鉅額交易
2021/06/02	331.7	113.91	326.1	114.16	111.00	5.7	300,491	0.00%	大買/大賣/
2021/06/01	442.7	108.64	356.9	106.83	112.50	85.9	294,111	0.03%	大買/大賣/
2021/05/31	580	109.26	374.2	108.54	102.50	205.8	289,013	0.07%	大買/大賣/鉅額交易
2021/05/28	374.7	106.90	390.8	107.51	108.00	-16.1	284,171	-0.01%	大買/大賣/
2021/05/27	579.5	101.74	461	102.09	103.00	118.5	282,340	0.04%	大買/大賣/鉅額交易
2021/05/26	482.2	92.84	631.4	93.92	98.80	-149.2	273,176	-0.05%	大買/大賣/鉅額交易
2021/05/25	746.7	91.34	1,009.7	88.80	91.00	-263	264,602	-0.10%	大買/大賣/鉅額交易
2021/05/24	815.1	94.69	785	95.15	93.10	30.1	258,762	0.01%	大買/大賣/
2021/05/21	259.2	88.76	436.4	89.21	91.80	-177.2	254,732	-0.07%	大買/大賣/鉅額交易
2021/05/20	643.4	83.52	511.5	83.90	83.50	131.9	249,501	0.05%	大買/大賣/鉅額交易
2021/05/19	376.8	78.08	343.3	78.93	80.50	33.5	240,679	0.01%	大買/大賣/
2021/05/18	268.8	72.38	174	71.88	73.20	94.8	240,357	0.04%	大買/大賣/
2021/05/17	453	70.93	412.1	70.28	66.60	40.9	239,398	0.02%	大買/大賣/
2021/05/14	459.1	76.81	401.7	75.83	74.00	57.5	231,834	0.02%	大買/大賣/
2021/05/13	560.7	82.39	702.3	80.83	79.20	-141.6	223,617	-0.06%	大買/大賣/鉅額交易
2021/05/12	515	91.66	334.7	92.23	87.90	180.3	219,837	0.08%	大買/大賣/鉅額交易
2021/05/11	400.5	99.68	442.1	97.93	97.60	-41.6	217,333	-0.02%	大買/大賣/
2021/05/10	316.5	97.62	338.5	98.30	100.50	-22.1	211,021	-0.01%	大買/大賣/
2021/05/07	356.4	86.90	738.6	86.75	91.50	-382.2	205,669	-0.19%	大買/大賣/鉅額交易
2021/05/06	415.3	87.39	310.2	86.00	84.30	105.1	199,980	0.05%	大買/大賣/鉅額交易
2021/05/05	653.5	82.53	543.1	82.17	87.00	110.4	194,188	0.06%	大買/大賣/鉅額交易
2021/05/04	790.5	86.10	674.8	84.24	80.00	115.8	188,143	0.06%	大買/大賣/鉅額交易
2021/05/03	160.1	86.04	147.1	86.38	87.70	13.1	178,164	0.01%	大買/大賣/
2021/04/29	258.3	74.98	282.1	75.10	79.80	-23.8	176,200	-0.01%	大買/大賣/
2021/04/28	436.4	75.23	257.3	75.47	75.00	179.1	175,065	0.10%	大買/大賣/鉅額交易
2021/04/27	387.7	70.55	219	71.40	72.00	168.7	173,347	0.10%	大買/大賣/鉅額交易
2021/04/26	136	64.50	197	65.17	66.40	-61	173,132	-0.04%	大買/大賣/
2021/04/23	363	59.06	490.2	60.40	60.40	-127.2	171,013	-0.07%	大買/大賣/鉅額交易
2021/04/22	36.1	63.90	34	61.09	59.60	2.1	164,496	0.00%
2021/04/21	10	62.16	66	61.39	62.70	-56	164,016	-0.03%
2021/04/20	5.3	54.26	40	55.46	57.00	-34.7	164,103	-0.02%
2021/04/19	31	53.88	23	54.97	55.00	8	164,405	0.00%
2021/04/16	3	47.28	131	50.03	50.60	-128	164,100	-0.08%	大賣/鉅額交易
2021/04/15	62	46.79	69	46.63	46.70	-7	164,510	0.00%
2021/04/14	105.3	43.53	852	42.78	45.50	-746.7	164,583	-0.45%	大買/大賣/鉅額交易
2021/04/13	184	46.88	61.5	46.82	44.80	122.5	164,633	0.07%	大買/鉅額交易
2021/04/12	22	45.61	29.2	46.15	46.10	-7.2	164,629	0.00%
2021/04/09	144	42.34	16.2	42.34	42.75	127.8	165,508	0.08%	大買/鉅額交易
2021/04/08	580	46.56	210	46.50	46.20	370	166,041	0.22%	大買/大賣/鉅額交易
2021/04/07	267.7	45.55	141	44.71	46.35	126.6	163,315	0.08%	大買/大賣/鉅額交易
2021/04/06	259.1	42.05	35	43.40	44.15	224.1	167,064	0.13%	大買/鉅額交易
2021/04/01	175.2	39.10	76	39.47	40.15	99.2	166,929	0.06%	大買/
2021/03/31	135.2	37.10	281.2	37.43	37.70	-146	168,610	-0.09%	大買/大賣/鉅額交易
2021/03/30	155	34.92	16	34.89	35.40	139	170,852	0.08%	大買/鉅額交易
2021/03/29	116	35.31	93	35.22	35.25	23	173,799	0.01%	大買/
2021/03/26	309	33.08	26.6	33.20	34.00	282.4	177,613	0.16%	大買/鉅額交易
2021/03/25	35	32.94	16	32.59	32.50	19	180,526	0.01%
2021/03/24	125	33.51	139	33.65	33.80	-14	183,190	-0.01%	大買/大賣/
2021/03/23	157	34.25	123	35.72	33.50	34	183,605	0.02%	大買/大賣/
2021/03/22	304	35.36	275.5	35.63	35.85	28.5	183,839	0.02%	大買/大賣/
2021/03/19	453.1	32.24	386.5	32.56	32.60	66.6	183,461	0.04%	大買/大賣/
2021/03/18	103	31.52	111.2	31.69	31.90	-8.2	179,519	0.00%	大買/大賣/
2021/03/17	306	31.12	287	30.96	31.30	19	178,101	0.01%	大買/大賣/
2021/03/16	221.7	30.56	292.1	30.61	30.05	-70.4	175,723	-0.04%	大買/大賣/
2021/03/15	338	30.11	360	30.69	31.30	-22	173,929	-0.01%	大買/大賣/
2021/03/12	100	29.13	243.1	29.16	29.15	-143.1	171,598	-0.08%	大賣/鉅額交易
2021/03/11	140	28.73	169	28.48	28.10	-29	167,339	-0.02%	大買/大賣/
2021/03/10	133.1	27.78	182	28.29	28.00	-48.9	164,597	-0.03%	大買/大賣/
2021/03/09	93	26.87	101.1	27.20	27.60	-8.1	162,088	0.00%	大賣/
2021/03/08	155	26.93	58.1	27.19	26.80	96.9	160,756	0.06%	大買/
2021/03/05	88	26.51	80	26.47	26.05	8	159,337	0.01%
2021/03/04	64.2	26.95	87	26.87	26.60	-22.8	158,383	-0.01%
2021/03/03	110.2	26.94	99.3	27.07	27.60	11	157,418	0.01%	大買/
2021/03/02	582.2	29.07	561.2	28.20	27.10	21	155,628	0.01%	大買/大賣/
2021/02/26	286	28.31	226.7	28.47	29.00	59.3	151,002	0.04%	大買/大賣/
2021/02/25	74	28.89	95	28.75	28.50	-21	148,592	-0.01%
2021/02/24	311	28.97	548.3	28.61	27.90	-237.3	146,173	-0.16%	大買/大賣/鉅額交易
2021/02/23	619	28.75	787	28.88	28.25	-168	142,744	-0.12%	大買/大賣/鉅額交易
2021/02/22	324	27.80	129	28.06	28.15	195	136,924	0.14%	大買/大賣/鉅額交易
2021/02/19	232	25.42	119.1	25.30	25.60	112.9	134,800	0.08%	大買/大賣/鉅額交易
2021/02/18	492.9	24.85	482.1	25.35	25.55	10.8	132,533	0.01%	大買/大賣/
2021/02/17	67	22.71	81.5	22.67	23.65	-14.5	127,312	-0.01%
2021/02/05	80	21.72	97.4	21.75	21.50	-17.4	124,684	-0.01%
2021/02/04	59	21.77	68	21.87	21.95	-9	124,262	-0.01%
2021/02/03	330.3	21.55	301	21.70	21.60	29.3	123,587	0.02%	大買/大賣/
2021/02/02	40	19.65	89	19.89	20.95	-49	119,774	-0.04%
2021/02/01	247	19.54	177	19.20	19.05	70	118,145	0.06%	大買/大賣/
2021/01/29	106	20.34	45	20.66	19.75	61	116,569	0.05%	大買/
2021/01/28	82	20.83	75	20.49	20.70	7	115,488	0.01%
2021/01/27	96	21.22	26	21.58	20.80	70	114,260	0.06%
2021/01/26	113.4	22.13	197.5	21.91	21.60	-84.2	112,583	-0.07%	大買/大賣/
2021/01/25	58	23.18	53	23.29	23.00	5	110,642	0.00%
2021/01/22	197	21.65	111.2	21.94	22.60	85.8	108,188	0.08%	大買/大賣/
2021/01/21	226	21.21	242.4	21.36	20.85	-16.4	105,576	-0.02%	大買/大賣/
2021/01/20	92	20.65	293.5	20.90	20.20	-201.5	101,734	-0.20%	大賣/鉅額交易
2021/01/19	379.3	24.90	276	23.49	21.85	103.3	97,764	0.11%	大買/大賣/鉅額交易
2021/01/18	49	23.05	1,354	22.04	23.80	-1,305	93,141	-1.40%	大賣/鉅額交易
2021/01/15	22.4	23.80	0	0.00	23.35	22.4	92,675	0.02%
2021/01/14	17	24.97	2	25.78	25.90	15	92,322	0.02%
2021/01/13	11	24.74	123	25.39	24.00	-112	91,662	-0.12%	大賣/鉅額交易
2021/01/12	63	25.72	5	25.70	25.70	58	90,925	0.06%
2021/01/11	16	28.21	53	28.37	28.55	-37	90,036	-0.04%
2021/01/08	102.1	25.89	191	25.89	27.30	-88.9	89,573	-0.10%	大買/大賣/
2021/01/07	12.2	25.95	17	25.95	25.95	-4.8	88,545	-0.01%
2021/01/06	103	31.47	228	29.99	28.80	-125	87,849	-0.14%	大買/大賣/鉅額交易
2021/01/05	130.3	31.32	39	31.04	32.00	91.3	87,095	0.10%	大買/
2021/01/04	227.1	31.81	53	31.86	32.15	174.1	86,404	0.20%	大買/鉅額交易
2020/12/31	150	27.83	153	28.10	29.25	-3	84,864	0.00%	大買/大賣/
2020/12/30	144.3	27.21	86.7	26.70	27.50	57.6	83,413	0.07%	大買/
2020/12/29	775.8	27.69	221.2	27.49	27.90	554.6	81,779	0.68%	大買/大賣/鉅額交易
2020/12/28	819	24.84	13.5	25.40	25.40	805.5	76,844	1.05%	大買/鉅額交易
2020/12/25	54	22.92	166.1	23.03	23.10	-112.1	75,571	-0.15%	大賣/鉅額交易
2020/12/24	198	20.27	204.1	20.44	21.00	-6.1	72,724	-0.01%	大買/大賣/
2020/12/23	174	18.65	353.4	19.01	20.40	-179.4	69,285	-0.26%	大買/大賣/鉅額交易
2020/12/22	475.8	18.98	531	18.57	18.55	-55.3	65,900	-0.08%	大買/大賣/
2020/12/21	372.1	18.07	88	18.32	18.95	284.1	61,267	0.46%	大買/鉅額交易
2020/12/18	161	16.53	135.1	16.55	17.25	25.9	57,813	0.04%	大買/大賣/
2020/12/17	43	15.64	283	15.77	15.70	-240	54,615	-0.44%	大賣/鉅額交易
2020/12/16	128	15.69	136	15.66	15.85	-8	53,429	-0.01%	大買/大賣/
2020/12/15	409.1	15.98	68	15.58	15.55	341.1	51,443	0.66%	大買/鉅額交易
2020/12/14	17	13.95	84.5	14.83	15.05	-67.5	47,680	-0.14%
2020/12/11	99.3	13.94	30	13.84	13.70	69.3	45,914	0.15%
2020/12/10	52	14.41	19	14.48	14.35	33	44,395	0.07%
2020/12/09	163.5	14.14	50	14.08	14.40	113.5	43,318	0.26%	大買/鉅額交易
2020/12/08	40	13.92	74	13.79	14.05	-34	41,790	-0.08%
2020/12/07	27	12.94	70	12.83	12.85	-43	39,863	-0.11%
2020/12/04	4	12.70	0	0.00	12.85	4	39,614	0.01%
2020/12/03	8	12.84	104	12.75	12.75	-96	39,836	-0.24%	大賣/
2020/12/02	110	13.17	8	12.99	12.90	102	39,983	0.26%	大買/鉅額交易
2020/12/01	17	12.80	55	12.80	13.05	-38	39,773	-0.10%
2020/11/30	152	13.50	81	13.56	13.25	71	39,186	0.18%	大買/
2020/11/27	109	13.69	1	13.60	13.60	108	38,799	0.28%	大買/鉅額交易
2020/11/26	10	13.69	19	13.62	13.55	-9	39,024	-0.02%
2020/11/25	84.2	13.42	23.2	13.41	13.60	61	37,940	0.16%
2020/11/24	29	13.06	123	13.14	13.05	-94	36,503	-0.26%	大賣/
2020/11/23	31	12.97	19	12.98	13.00	12	36,077	0.03%
2020/11/20	10	12.77	0	0.00	12.80	10	36,061	0.03%
2020/11/19	9	12.74	11	12.80	12.75	-2	35,891	-0.01%
2020/11/18	35	12.85	25	12.58	13.00	10	35,285	0.03%
2020/11/17	108	12.54	0	0.00	12.50	108	34,088	0.32%	大買/鉅額交易
2020/11/16	24	12.63	0	0.00	12.50	24	33,507	0.07%
2020/11/13	12	12.60	7	12.53	12.50	5	32,987	0.02%
2020/11/12	56.2	12.54	6	12.63	12.35	50.2	32,192	0.16%
2020/11/11	94	13.43	9	13.05	13.55	85	31,069	0.27%
2020/11/10	80	13.73	47	13.70	13.60	33	29,680	0.11%
2020/11/09	49	13.70	13.5	14.00	14.10	35.5	27,977	0.13%
2020/11/06	8	12.46	25	12.64	12.90	-17	26,436	-0.06%
2020/11/05	9	12.26	0	0.00	12.25	9	25,773	0.03%
2020/11/04	24	12.09	73	12.06	12.50	-49	25,082	-0.20%
2020/11/02	10	11.75	37.5	11.71	11.60	-27.5	23,624	-0.12%
2020/10/30	23	11.65	1	11.40	11.50	22	23,097	0.10%
2020/10/29	10	11.05	29	11.18	11.60	-19	22,271	-0.09%
2020/10/28	35	11.70	14	11.48	11.45	21	21,599	0.10%
2020/10/27	66	11.75	15	11.77	12.00	51	20,898	0.24%
2020/10/26	7	11.89	27	11.98	12.10	-20	19,703	-0.10%
2020/10/23	0	0.00	24	10.84	11.00	-24	17,875	-0.13%
2020/10/22	13	10.52	0	0.00	10.45	13	17,349	0.07%
2020/10/20	0	0.00	16	10.60	10.60	-16	17,162	-0.09%
2020/10/19	10	10.46	12	10.62	10.45	-2	16,970	-0.01%
2020/10/16	0	0.00	45	10.46	10.40	-45	16,824	-0.27%
2020/10/15	20	10.44	10	10.30	10.40	10	16,513	0.06%
2020/10/13	16	10.20	37	10.15	10.25	-21	16,135	-0.13%
2020/10/12	0	0.00	3	9.88	10.00	-3	15,831	-0.02%
2020/10/08	5	10.00	1	10.00	10.05	4	15,745	0.03%
2020/10/06	2	10.15	0	0.00	10.15	2	15,419	0.01%
2020/10/05	12	10.03	6	10.10	10.15	6	15,248	0.04%
2020/09/30	0	0.00	3	9.80	9.70	-3	14,969	-0.02%
2020/09/29	4	9.72	0	0.00	9.61	4	14,902	0.03%
2020/09/28	0	0.00	5	9.70	9.45	-5	14,780	-0.03%
2020/09/25	5	9.52	10	9.30	9.75	-5	14,620	-0.03%
2020/09/24	14	9.22	5	9.10	9.01	9	14,303	0.06%
2020/09/23	5	9.66	0	0.00	9.44	5	14,123	0.04%
2020/09/22	3	9.99	0	0.00	9.97	3	13,868	0.02%
2020/09/21	0	0.00	5.7	9.88	9.88	-5.7	13,649	-0.04%
2020/09/18	0	0.00	1	9.88	9.88	-1	13,530	-0.01%
2020/09/16	29	9.84	1	9.86	9.81	28	13,283	0.21%
2020/09/15	10	10.15	0	0.00	10.20	10	12,987	0.08%
2020/09/14	2	9.98	5	10.07	10.10	-3	12,854	-0.02%
2020/09/11	21	10.54	75	10.43	10.20	-54	12,460	-0.43%
2020/09/10	18	11.01	0	0.00	10.95	18	11,789	0.15%
2020/09/09	30	10.95	1	11.20	11.30	29	11,470	0.25%
2020/09/08	10	11.48	4	11.40	11.25	6	11,174	0.05%
2020/09/07	42	11.98	18	12.00	11.95	24	10,524	0.23%
2020/09/04	20	11.22	11	11.50	11.50	9	9,850	0.09%
2020/09/03	38	11.00	15	11.13	11.05	23	9,363	0.25%
2020/09/02	26	10.66	4	10.55	11.00	22	8,900	0.25%
2020/09/01	18	10.46	27	10.29	10.60	-9	8,377	-0.11%
2020/08/31	21	9.92	30	9.95	10.10	-9	7,563	-0.12%
2020/08/28	0	0.00	4	9.11	9.21	-4	7,152	-0.06%
2020/08/27	24	9.48	11	9.44	9.36	13	6,942	0.19%
2020/08/26	37	9.42	26	9.40	9.61	11	6,374	0.17%
2020/08/25	1	8.55	2	8.52	8.74	-1	5,435	-0.02%
2020/08/21	3	7.89	0	0.00	7.84	3	4,964	0.06%
2020/08/20	1	8.25	0	0.00	7.67	1	4,796	0.02%
2020/08/19	1	8.43	0	0.00	8.24	1	4,517	0.02%
2020/08/18	0	0.00	2	8.53	8.43	-2	4,353	-0.05%
2020/08/17	0	0.00	25	8.48	8.62	-25	4,208	-0.59%
2020/08/14	2	8.39	27	8.36	8.59	-25	3,969	-0.63%
2020/08/13	1	8.20	1	8.21	7.89	0	3,491	0.00%
2020/08/12	10	7.30	1	7.32	7.69	9	3,270	0.28%
2020/08/11	2	7.60	9	7.81	7.81	-7	2,909	-0.24%
2020/08/10	0	0.00	30	6.61	7.10	-30	2,437	-1.23%
2020/08/06	5	6.35	0	0.00	6.38	5	2,167	0.23%
2020/07/28	0	0.00	1	6.10	6.06	-1	2,287	-0.04%
2020/07/14	0	0.00	10	6.36	6.34	-10	2,985	-0.33%
2020/07/09	0	0.00	1	6.70	6.57	-1	3,114	-0.03%
2020/07/08	10	6.57	0	0.00	6.65	10	3,117	0.32%
2020/06/05	6	6.84	0	0.00	6.85	6	3,400	0.18%
2020/06/04	1	6.62	0	0.00	6.65	1	3,340	0.03%
2020/04/29	10	6.55	8	6.61	6.79	2	2,847	0.07%
2020/04/28	0	0.00	2	5.77	6.25	-2	2,604	-0.08%
2020/04/08	0	0.00	2	5.25	5.24	-2	2,024	-0.10%
2020/04/06	0	0.00	1	5.05	5.04	-1	1,978	-0.05%
2020/04/01	1	5.08	0	0.00	5.06	1	1,977	0.05%
2020/03/23	0	0.00	1	4.96	4.89	-1	1,867	-0.05%
2020/03/20	1	5.04	10	4.98	5.02	-9	1,848	-0.49%
2020/03/19	6	4.82	0	0.00	4.73	6	1,814	0.33%
2020/03/18	3	5.07	0	0.00	4.96	3	1,726	0.17%
2020/03/13	10	5.58	0	0.00	5.68	10	1,559	0.64%
2020/03/12	10	6.21	13	6.24	6.19	-3	1,480	-0.20%
2020/03/09	0	0.00	2	6.64	6.58	-2	1,399	-0.14%
2020/02/20	0	0.00	2	7.17	7.14	-2	1,411	-0.14%
2020/02/18	2	6.92	0	0.00	6.99	2	1,442	0.14%
2020/02/14	0	0.00	0.6	6.55	6.58	-0.6	1,406	-0.04%
2020/02/12	14	6.54	0	0.00	6.53	14	1,418	0.99%
2020/02/04	0.9	6.48	7	6.50	6.49	-6.1	1,359	-0.45%
2020/02/03	5	6.48	0	0.00	6.46	5	1,344	0.37%
2020/01/31	0	0.00	6	6.80	6.77	-6	1,323	-0.45%
2020/01/30	10	6.84	20	6.87	6.67	-10	1,298	-0.77%
2020/01/16	5	7.28	0	0.00	7.27	5	1,205	0.41%
2020/01/03	5	7.33	0	0.00	7.32	5	1,281	0.39%
2019/12/20	10	7.25	0	0.00	7.23	10	1,330	0.75%
2019/12/12	0	0.00	1	7.29	7.27	-1	1,327	-0.08%
2019/12/03	0	0.00	2	7.47	7.50	-2	1,315	-0.15%
2019/11/29	0	0.00	4	7.16	7.29	-4	1,256	-0.32%
2019/11/18	2	7.00	0	0.00	7.07	2	1,194	0.17%
2019/11/12	4	7.46	0	0.00	7.48	4	1,160	0.34%
2019/11/07	0	0.00	1.6	7.55	7.57	-1.6	1,226	-0.13%
2019/11/05	0	0.00	1.5	7.53	7.58	-1.5	1,237	-0.12%
2019/10/24	2	7.73	0	0.00	7.73	2	1,377	0.15%
2019/10/14	5	7.48	0	0.00	7.60	5	2,088	0.24%
2019/10/01	0	0.00	1	7.91	7.82	-1	2,235	-0.04%
2019/09/26	4	7.88	0	0.00	7.88	4	2,330	0.17%
2019/09/04	0	0.00	0.9	8.00	8.05	-0.9	2,436	-0.04%
2019/08/30	0	0.00	1	7.99	7.96	-1	2,441	-0.04%
2019/08/27	13	7.88	10	7.88	7.86	3	2,442	0.12%
2019/08/21	1	7.95	0	0.00	8.00	1	2,453	0.04%
2019/08/06	9	8.21	0	0.00	8.37	9	2,422	0.37%
2019/08/02	0	0.00	2	8.47	8.48	-2	2,406	-0.08%
2019/08/01	0	0.00	45	8.63	8.69	-45	2,391	-1.88%
2019/07/26	0	0.00	1	8.94	8.94	-1	2,375	-0.04%
2019/07/25	5	8.83	0	0.00	8.98	5	2,357	0.21%
2019/07/24	0	0.00	1	8.96	8.90	-1	2,326	-0.04%
2019/07/23	5	9.02	0	0.00	8.98	5	2,286	0.22%
2019/07/22	0	0.00	2	9.15	9.16	-2	2,207	-0.09%
2019/07/19	5	9.04	0	0.00	9.09	5	2,070	0.24%
2019/07/17	30	8.90	2	8.95	9.00	28	1,826	1.53%
2019/07/16	10	8.80	0	0.00	8.89	10	1,783	0.56%
2019/07/12	10	8.69	2	8.72	8.70	8	1,705	0.47%
2019/07/11	1	8.66	0	0.00	8.72	1	1,722	0.06%
2019/07/05	0	0.00	5	8.70	8.51	-5	1,706	-0.29%
2019/07/04	2	8.40	0	0.00	8.54	2	1,629	0.12%
2019/06/27	10	8.17	0	0.00	8.14	10	1,542	0.65%
2019/06/14	0	0.00	2	8.13	8.09	-2	1,586	-0.13%
2019/06/06	0	0.00	0.3	7.96	7.97	-0.3	1,620	-0.02%
2019/05/27	2	8.00	0	0.00	8.01	2	1,755	0.11%
2019/05/23	1	8.04	0	0.00	8.06	1	1,881	0.05%
2019/05/17	4	8.07	0	0.00	7.96	4	1,875	0.21%
2019/04/17	0	0.00	1	8.81	8.90	-1	1,683	-0.06%
2019/04/15	0	0.00	0.2	8.76	8.83	-0.2	1,638	-0.01%
2019/04/12	0	0.00	15	8.74	8.73	-15	1,626	-0.92%
2019/04/10	1	8.69	0	0.00	8.68	1	1,614	0.06%
2019/04/09	0	0.00	1	8.68	8.68	-1	1,618	-0.06%
2019/03/21	1	8.81	0	0.00	8.83	1	1,907	0.05%
2019/03/14	0	0.00	5.7	8.89	8.87	-5.7	1,984	-0.28%
2019/03/13	4	8.91	0	0.00	8.92	4	2,017	0.20%
2019/03/07	0.5	8.97	0	0.00	8.99	0.5	2,225	0.02%
2019/03/04	0	0.00	5	9.22	9.24	-5	2,398	-0.21%
2019/02/25	0	0.00	6	9.05	9.12	-6	2,357	-0.25%
2019/02/15	0	0.00	1	8.82	8.82	-1	2,290	-0.04%
2019/01/29	0	0.00	0.5	8.93	8.98	-0.5	2,404	-0.02%
2019/01/22	1	8.87	0	0.00	8.89	1	2,563	0.04%
2019/01/07	0	0.00	2.9	8.68	8.70	-2.9	3,062	-0.09%
2018/11/28	0	0.00	5	9.20	9.19	-5	2,597	-0.19%
2018/11/08	0	0.00	3	8.42	8.47	-3	2,506	-0.12%
2018/10/31	0	0.00	10	8.50	8.54	-10	2,594	-0.39%
2018/10/19	0	0.00	5	8.50	8.72	-5	2,364	-0.21%
2018/10/18	0	0.00	5	8.37	8.37	-5	2,252	-0.22%
2018/10/12	2	7.20	0	0.00	7.43	2	2,212	0.09%
2018/09/03	0	0.00	1	8.76	8.76	-1	2,846	-0.04%
2018/08/22	1	8.79	0	0.00	8.79	1	3,439	0.03%
2018/08/20	0	0.00	2	8.54	8.57	-2	3,630	-0.06%
2018/08/16	0.3	8.41	0	0.00	8.41	0.3	3,620	0.01%
2018/08/13	0	0.00	11	8.73	8.62	-11	3,732	-0.29%
2018/07/27	0	0.00	1	9.19	9.19	-1	4,328	-0.02%
2018/07/24	0	0.00	1	9.38	9.38	-1	4,492	-0.02%
2018/07/20	0	0.00	5	9.17	9.14	-5	4,520	-0.11%
2018/07/03	1	8.93	0	0.00	8.90	1	4,620	0.02%
2018/06/28	1	8.83	0	0.00	8.80	1	4,563	0.02%
2018/06/27	3	9.01	0	0.00	8.98	3	4,560	0.07%
2018/06/26	2	9.14	0	0.00	9.22	2	4,471	0.04%
2018/06/14	0	0.00	10	9.91	9.89	-10	4,375	-0.23%
2018/06/07	0	0.00	4	9.47	9.66	-4	4,138	-0.10%
2018/06/06	12	9.44	0	0.00	9.45	12	4,193	0.29%
2018/06/01	0	0.00	3	9.45	9.49	-3	4,042	-0.07%
2018/05/29	2	9.50	0	0.00	9.48	2	4,162	0.05%
2018/05/21	7	9.21	12	9.23	9.19	-5	4,567	-0.11%
2018/05/18	0	0.00	23	9.21	9.17	-23	4,578	-0.50%
2018/05/16	3	9.54	164	9.53	9.50	-161	4,906	-3.28%	大賣/鉅額交易
2018/05/15	1	9.70	0	0.00	9.62	1	4,955	0.02%
2018/05/14	5	9.83	0	0.00	9.61	5	5,161	0.10%
2018/05/07	2	10.45	0	0.00	10.40	2	4,948	0.04%
2018/05/02	8	10.35	0	0.00	10.30	8	4,933	0.16%
2018/04/20	0	0.00	108	10.40	10.35	-108	5,191	-2.08%	大賣/鉅額交易
2018/04/10	4	10.30	0	0.00	10.35	4	5,963	0.07%
2018/03/27	1	10.55	0	0.00	10.45	1	7,597	0.01%
2018/03/20	6	10.95	0	0.00	10.90	6	7,639	0.08%
2018/03/12	0	0.00	4	10.95	11.20	-4	7,844	-0.05%
2018/03/09	4	10.84	0	0.00	10.90	4	7,874	0.05%
2018/03/08	0	0.00	10	10.65	10.65	-10	7,904	-0.13%
2018/03/05	0	0.00	1	10.95	10.90	-1	8,755	-0.01%
2018/03/01	68	10.98	26	10.87	11.30	42	8,897	0.47%
2018/02/27	3	10.43	20	10.55	10.40	-17	8,617	-0.20%
2018/02/23	40	10.15	1	10.15	10.15	39	8,441	0.46%
2018/02/21	0	0.00	4	10.10	10.15	-4	8,486	-0.05%
2018/02/12	0	0.00	8	9.88	9.82	-8	8,456	-0.09%
2018/02/09	10	9.52	20	9.50	9.80	-10	8,411	-0.12%
2018/02/08	10	10.20	0	0.00	10.20	10	8,147	0.12%
2018/02/07	0	0.00	9	10.60	10.55	-9	8,001	-0.11%
2018/01/24	0	0.00	2	11.80	11.90	-2	8,221	-0.02%
2018/01/08	50	12.30	0	0.00	12.35	50	8,440	0.59%
2018/01/04	9	12.14	10	12.10	12.15	-1	8,213	-0.01%
2018/01/03	9	12.31	0	0.00	12.15	9	8,162	0.11%
2018/01/02	18	11.84	13	11.99	12.40	5	8,047	0.06%