陽明 (2609)-永豐金-松山券商分點個股進出

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
51.80
漲跌
▲4.70
漲幅
+9.98%
成交量
221,079張
產業
上市航運類股
3439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－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山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
2024/04/26	99	49.79	315.5	50.11	51.80	-216.5	31,859	-0.68%	大賣/鉅額交易
2024/04/25	10	46.90	21	46.84	47.10	-11	28,881	-0.04%
2024/04/24	10	46.45	26.4	46.54	46.70	-16.4	29,490	-0.06%
2024/04/23	0	0.00	6	45.64	45.85	-6	30,084	-0.02%
2024/04/22	29.3	46.25	18	46.53	45.60	11.3	31,047	0.04%
2024/04/19	15	45.30	73.2	45.49	45.15	-58.2	31,099	-0.19%
2024/04/18	8	43.74	4.2	43.88	43.80	3.8	31,794	0.01%
2024/04/17	7	43.92	1	43.95	43.95	6	32,544	0.02%
2024/04/16	11	44.07	7.8	43.73	43.80	3.2	35,643	0.01%
2024/04/15	3.1	44.44	6	45.24	45.20	-2.9	38,172	-0.01%
2024/04/12	2.5	44.92	8	45.16	45.20	-5.5	39,648	-0.01%
2024/04/11	2	45.00	9.1	45.09	45.00	-7.1	42,860	-0.02%
2024/04/10	5.2	44.79	0	0.00	44.40	5.2	47,471	0.01%
2024/04/09	9	45.06	2.5	45.17	44.95	6.5	49,252	0.01%
2024/04/08	2.2	43.66	1	44.08	45.10	1.2	51,653	0.00%
2024/04/03	1	43.80	4	43.84	43.80	-3	51,965	-0.01%
2024/04/02	3	44.17	7	44.29	44.45	-4	52,810	-0.01%
2024/04/01	14	44.31	0	44.40	44.30	14	54,419	0.03%
2024/03/29	1	44.20	1	44.45	44.40	0	57,040	0.00%
2024/03/28	7	44.22	12.5	44.28	44.10	-5.5	61,145	-0.01%
2024/03/27	6	44.18	5	44.24	44.15	1	66,969	0.00%
2024/03/26	31.1	44.53	4	44.76	44.15	27.1	72,282	0.04%
2024/03/25	0	0.00	1.3	45.50	45.60	-1.3	74,413	0.00%
2024/03/22	38.1	45.19	8	45.18	45.15	30.1	78,776	0.04%
2024/03/21	6.3	45.97	31	46.16	45.45	-24.7	82,392	-0.03%
2024/03/20	42	45.20	7.1	45.18	44.95	34.9	82,759	0.04%
2024/03/19	7.3	45.40	19.8	45.48	45.30	-12.5	82,606	-0.02%
2024/03/18	21	45.13	5	45.18	45.15	16	82,626	0.02%
2024/03/15	19.4	46.19	27.1	45.97	46.50	-7.7	82,622	-0.01%
2024/03/14	8	47.85	1	47.90	47.75	7	81,884	0.01%
2024/03/13	26	49.23	25	49.20	48.70	1	81,628	0.00%
2024/03/12	6.1	48.98	40.7	48.90	48.95	-34.6	81,399	-0.04%
2024/03/11	20	48.50	37	48.56	48.60	-17	81,293	-0.02%
2024/03/08	89	48.03	45	47.93	47.55	44	81,533	0.05%
2024/03/07	7.1	48.22	0	0.00	48.00	7.1	81,653	0.01%
2024/03/06	12.2	48.37	4	48.34	48.00	8.2	81,835	0.01%
2024/03/05	8.7	48.85	8.6	49.16	48.60	0.1	81,797	0.00%
2024/03/04	34.4	48.18	23.1	48.52	48.90	11.3	81,501	0.01%
2024/03/01	35.1	49.10	23.5	49.06	49.15	11.6	81,079	0.01%
2024/02/29	59	49.73	97	49.76	49.85	-38	80,766	-0.05%
2024/02/27	15.1	49.25	8	48.92	48.55	7.1	80,194	0.01%
2024/02/26	11.2	48.79	8.2	48.84	48.70	3	79,816	0.00%
2024/02/23	73.1	49.52	12.7	49.55	49.10	60.4	79,548	0.08%
2024/02/22	24.2	49.99	103	49.78	49.95	-78.9	79,046	-0.10%	大賣/
2024/02/21	154.3	48.93	111	48.88	48.35	43.3	77,991	0.06%	大買/大賣/
2024/02/20	51.1	48.50	43.7	48.20	48.15	7.4	76,991	0.01%
2024/02/19	26	46.68	26	46.81	46.90	0	76,623	0.00%
2024/02/16	9.6	47.25	3	47.28	46.90	6.6	76,622	0.01%
2024/02/15	25	46.08	12	46.33	46.65	13	76,927	0.02%
2024/02/05	8.1	47.37	17	47.59	47.30	-9	76,416	-0.01%
2024/02/02	58	47.94	32	48.16	47.75	26	76,221	0.03%
2024/02/01	5.1	48.99	30.1	48.90	49.15	-25	75,807	-0.03%
2024/01/31	43.1	48.16	16	48.34	47.85	27.1	75,447	0.04%
2024/01/30	13	48.48	10	48.58	48.50	3	75,144	0.00%
2024/01/29	14.1	48.76	7.5	48.85	48.80	6.6	75,025	0.01%
2024/01/26	11	49.02	7.1	49.01	48.90	3.9	74,848	0.01%
2024/01/25	16.2	49.31	14	49.47	49.25	2.2	74,575	0.00%
2024/01/24	36.2	50.01	28.1	50.35	49.80	8.2	74,259	0.01%
2024/01/23	35	49.85	8	50.78	49.45	27	73,968	0.04%
2024/01/22	46.3	49.36	115	49.50	49.80	-68.8	73,435	-0.09%	大賣/
2024/01/19	62.1	50.79	75	50.84	50.90	-12.9	72,698	-0.02%
2024/01/18	30	51.03	119	50.50	51.30	-89	72,119	-0.12%	大賣/
2024/01/17	227	49.71	111	49.91	49.75	116	71,254	0.16%	大買/大賣/鉅額交易
2024/01/16	127.1	51.16	111.3	51.53	51.10	15.8	70,167	0.02%	大買/大賣/
2024/01/15	63.1	52.55	78	52.64	52.20	-14.9	69,052	-0.02%
2024/01/12	92	50.97	168.5	51.18	51.80	-76.5	68,101	-0.11%	大賣/
2024/01/11	72.3	49.48	62.1	49.44	49.30	10.2	66,573	0.02%
2024/01/10	284.2	48.93	327	49.71	48.80	-42.8	65,947	-0.06%	大買/大賣/
2024/01/09	274.1	51.87	114	51.96	51.70	160.1	62,747	0.26%	大買/大賣/鉅額交易
2024/01/08	63.2	57.18	49	57.02	56.50	14.2	59,929	0.02%
2024/01/05	271.1	58.11	109.1	57.88	58.00	162.1	58,241	0.28%	大買/大賣/鉅額交易
2024/01/04	131.2	57.30	315	56.87	57.30	-183.8	54,924	-0.33%	大買/大賣/鉅額交易
2024/01/03	149	53.98	179.2	54.07	54.00	-30.2	50,539	-0.06%	大買/大賣/
2024/01/02	114.8	54.19	121.5	53.61	53.00	-6.7	48,572	-0.01%	大買/大賣/
2023/12/29	7.1	51.64	21	51.63	51.30	-13.9	46,003	-0.03%
2023/12/28	36.2	52.16	24.7	52.00	51.90	11.5	45,551	0.03%
2023/12/27	36.2	53.22	116.2	53.38	52.60	-80	44,588	-0.18%	大賣/
2023/12/26	271.2	52.72	313	52.78	52.00	-41.9	43,061	-0.10%	大買/大賣/
2023/12/25	895.1	53.47	759.7	53.61	51.80	135.5	40,417	0.34%	大買/大賣/鉅額交易
2023/12/22	476.5	56.69	469.8	57.05	57.50	6.7	36,363	0.02%	大買/大賣/
2023/12/21	340	52.79	472	53.40	55.40	-132	30,431	-0.43%	大買/大賣/鉅額交易
2023/12/20	45.2	49.79	66.1	49.61	50.40	-20.9	25,050	-0.08%
2023/12/19	212.6	49.52	169.5	49.54	49.30	43.1	22,532	0.19%	大買/大賣/
2023/12/18	101.4	47.16	266.8	47.23	47.85	-165.4	18,279	-0.90%	大買/大賣/鉅額交易
2023/12/15	1.1	43.99	29.4	44.03	44.25	-28.3	14,910	-0.19%
2023/12/14	23	43.08	1	42.90	42.75	22	14,410	0.15%
2023/12/13	7.3	43.64	8	43.87	43.20	-0.7	14,666	-0.01%
2023/12/12	13	44.56	77.7	44.39	44.00	-64.7	16,436	-0.39%
2023/12/11	14	44.16	9	44.18	44.00	5	16,360	0.03%
2023/12/08	3.1	43.72	12	43.87	44.00	-8.9	16,264	-0.05%
2023/12/07	5	43.92	1	43.80	43.70	4	16,227	0.02%
2023/12/06	2	44.60	1	44.45	44.65	1	16,207	0.01%
2023/12/05	6.1	44.65	12	44.85	44.85	-5.9	16,069	-0.04%
2023/12/04	18.2	44.95	117	44.52	45.15	-98.9	15,536	-0.64%	大賣/
2023/12/01	1.1	43.23	58	42.94	43.30	-56.9	14,717	-0.39%
2023/11/30	3	42.05	1	42.25	42.00	2	14,382	0.01%
2023/11/29	2	42.30	0	0.00	42.55	2	14,303	0.01%
2023/11/28	10.1	42.51	12	42.50	42.65	-2	14,280	-0.01%
2023/11/27	3	41.88	5	41.94	42.00	-2	14,187	-0.01%
2023/11/24	28	41.56	21	41.55	41.75	7	14,230	0.05%
2023/11/22	52	41.70	2	41.60	41.55	50	14,285	0.35%
2023/11/21	21	41.89	9	42.08	41.90	12	14,315	0.08%
2023/11/20	6	41.82	14	41.79	42.00	-8	14,564	-0.05%
2023/11/17	13	41.85	5	41.89	41.80	8	14,695	0.05%
2023/11/16	0	42.10	6	42.06	42.15	-6	14,689	-0.04%
2023/11/15	4	41.49	4	41.88	42.10	0	14,752	0.00%
2023/11/14	34.1	42.38	16.1	42.48	41.50	18	15,292	0.12%
2023/11/13	15	41.44	8	41.78	41.45	7	15,000	0.05%
2023/11/10	8.1	41.48	0	0.00	41.30	8.1	15,307	0.05%
2023/11/09	8	41.99	3	42.10	41.85	5	15,399	0.03%
2023/11/08	6.5	41.96	1	42.05	41.90	5.5	15,698	0.04%
2023/11/07	12	42.12	5	42.45	42.25	7	15,767	0.04%
2023/11/06	12	42.27	5.2	42.18	42.30	6.9	15,975	0.04%
2023/11/03	1	43.05	2	43.13	43.25	-1	15,983	-0.01%
2023/11/02	1.5	42.43	1	42.40	42.65	0.5	16,076	0.00%
2023/11/01	1	41.95	13	42.14	42.10	-12	16,408	-0.07%
2023/10/31	2	42.65	0	0.00	42.10	2	16,745	0.01%
2023/10/30	0.1	42.90	17	43.07	43.25	-16.9	16,865	-0.10%
2023/10/27	0.6	42.80	2	42.80	43.00	-1.5	16,907	-0.01%
2023/10/26	2	42.18	8.5	42.31	42.45	-6.5	17,389	-0.04%
2023/10/25	0	0.00	4.2	42.26	42.30	-4.2	17,925	-0.02%
2023/10/24	0	0.00	0.1	42.20	42.20	-0.1	18,272	0.00%
2023/10/23	1	42.05	0	0.00	41.95	1	18,667	0.01%
2023/10/20	8	41.95	2	42.33	42.35	6	18,868	0.03%
2023/10/19	13.1	42.53	5	42.55	42.70	8.1	19,136	0.04%
2023/10/18	3	42.10	4	42.36	42.30	-1	19,637	-0.01%
2023/10/17	2	42.38	1	42.25	42.25	1	20,006	0.00%
2023/10/16	1.2	42.03	2	42.20	42.40	-0.9	20,676	0.00%
2023/10/13	10.6	42.78	0	0.00	42.55	10.6	21,410	0.05%
2023/10/12	7.2	42.80	6	42.96	43.10	1.2	21,726	0.01%
2023/10/11	17.2	43.25	3.9	43.02	42.55	13.3	22,300	0.06%
2023/10/06	0.2	45.10	6	45.12	45.00	-5.9	23,265	-0.03%
2023/10/05	5	45.04	4.3	45.05	44.90	0.7	24,382	0.00%
2023/10/04	10	44.15	3	44.42	44.55	7	24,984	0.03%
2023/10/03	1.3	44.40	0	0.00	44.10	1.3	25,836	0.01%
2023/10/02	7	44.75	4	44.60	44.45	3	26,366	0.01%
2023/09/28	24	45.44	2.8	45.65	45.45	21.3	27,236	0.08%
2023/09/27	15	46.45	54	46.29	45.90	-39	30,489	-0.13%
2023/09/26	17	45.77	10	45.93	45.95	7	33,006	0.02%
2023/09/25	13	45.54	21	45.73	45.95	-8	37,459	-0.02%
2023/09/22	11	45.45	3	45.68	45.80	8	39,241	0.02%
2023/09/21	6	45.93	8	45.74	45.60	-2	39,654	-0.01%
2023/09/20	30.2	46.76	56	46.78	46.30	-25.8	39,877	-0.06%
2023/09/19	14	45.41	12	45.41	45.85	2	39,695	0.01%
2023/09/18	26	45.61	31	45.83	45.50	-5	39,773	-0.01%
2023/09/15	38.1	46.53	42.5	46.38	46.45	-4.4	39,977	-0.01%
2023/09/14	8.6	44.48	58.7	44.36	44.60	-50.1	38,125	-0.13%
2023/09/13	0	0.00	10	43.17	43.30	-10	38,034	-0.03%
2023/09/12	1	43.05	5.2	42.99	43.10	-4.2	38,359	-0.01%
2023/09/11	20.3	42.72	9	42.78	42.50	11.3	38,623	0.03%
2023/09/08	2.2	42.82	10	42.78	42.65	-7.8	38,922	-0.02%
2023/09/07	0.2	42.55	1	42.50	42.50	-0.9	39,057	0.00%
2023/09/06	26.1	42.96	53.2	42.87	42.60	-27.1	39,193	-0.07%
2023/09/05	51.2	43.27	6	43.09	43.30	45.2	39,357	0.11%
2023/09/04	5.5	42.86	10	42.96	42.90	-4.6	39,782	-0.01%
2023/09/01	1.1	42.13	24	42.37	42.10	-22.9	39,716	-0.06%
2023/08/31	4	42.44	4.1	42.83	42.25	-0.1	39,828	0.00%
2023/08/30	12.1	42.29	6	42.58	42.25	6.1	39,936	0.02%
2023/08/29	0.1	42.45	1	42.55	42.50	-0.9	40,016	0.00%
2023/08/28	29	41.64	23	41.76	42.00	6	40,157	0.01%
2023/08/25	5	42.15	8.2	42.27	42.05	-3.2	40,320	-0.01%
2023/08/24	16.7	42.24	2	42.20	41.95	14.7	40,373	0.04%
2023/08/23	6	43.06	2	43.70	42.95	4	40,250	0.01%
2023/08/22	1.2	43.17	2	43.25	43.30	-0.9	40,211	0.00%
2023/08/21	12.6	43.22	0	0.00	43.10	12.6	40,225	0.03%
2023/08/18	10.1	44.92	39.2	44.48	43.90	-29.2	40,110	-0.07%
2023/08/17	31.1	42.03	12	42.15	42.55	19.1	39,468	0.05%
2023/08/16	45.5	42.31	25	42.03	42.05	20.5	39,345	0.05%
2023/08/15	20.1	43.54	3	43.58	43.60	17.1	39,023	0.04%
2023/08/14	22	44.04	16	44.09	44.05	6	38,934	0.02%
2023/08/11	18	45.09	8	45.34	45.30	10	38,727	0.03%
2023/08/10	9.4	45.48	4	45.75	45.50	5.4	38,714	0.01%
2023/08/09	11	46.16	3	46.20	46.00	8	38,759	0.02%
2023/08/08	7.1	46.45	7.3	46.58	46.40	-0.3	38,698	0.00%
2023/08/07	18.5	45.89	7.1	46.03	46.40	11.4	38,780	0.03%
2023/08/04	6.1	46.85	8	47.05	47.15	-2	38,682	-0.01%
2023/08/02	5.3	46.39	1	46.25	46.45	4.3	38,518	0.01%
2023/08/01	24	46.87	2.1	46.85	46.80	22	38,578	0.06%
2023/07/31	21.1	46.83	21	46.75	46.50	0.1	38,652	0.00%
2023/07/28	20.5	47.56	21	47.88	47.75	-0.5	38,349	0.00%
2023/07/27	10	47.05	4.6	47.09	46.90	5.5	38,170	0.01%
2023/07/26	6.2	46.66	24	46.82	46.90	-17.9	38,213	-0.05%
2023/07/25	10.6	45.70	2	45.78	45.60	8.6	38,023	0.02%
2023/07/24	47.5	46.02	4.1	46.49	45.75	43.4	38,172	0.11%
2023/07/21	92.5	47.63	22.4	47.86	47.35	70.1	38,225	0.18%
2023/07/20	42.3	47.53	110.5	47.79	48.40	-68.3	37,923	-0.18%	大賣/
2023/07/19	28.2	46.99	31.1	46.68	46.80	-2.9	37,424	-0.01%
2023/07/18	40.6	46.37	95.7	46.79	46.30	-55.2	37,107	-0.15%
2023/07/17	39	44.92	8.3	45.25	45.05	30.7	36,551	0.08%
2023/07/14	41	44.98	53.5	45.25	44.60	-12.5	36,353	-0.03%
2023/07/13	143.8	44.33	34.7	44.67	44.00	109.1	36,109	0.30%	大買/鉅額交易
2023/07/12	64.7	46.87	79.5	46.88	46.25	-14.8	35,144	-0.04%
2023/07/11	80	48.87	82	49.19	48.40	-2	34,359	-0.01%
2023/07/10	90.8	49.21	40.3	49.61	48.85	50.5	33,858	0.15%
2023/07/07	68.6	50.89	102	50.72	50.60	-33.4	33,170	-0.10%	大賣/
2023/07/06	39	51.17	50.5	51.28	51.00	-11.5	32,733	-0.04%
2023/07/05	687	51.90	571.1	51.90	51.70	115.9	32,089	0.36%	大買/大賣/鉅額交易
2023/07/04	140	54.01	60.7	54.00	54.20	79.3	29,285	0.27%	大買/
2023/07/03	785.9	66.96	1,019.1	67.42	69.30	-233.2	26,890	-0.87%	大買/大賣/鉅額交易
2023/06/30	198.5	62.37	228.8	62.62	63.00	-30.3	22,631	-0.13%	大買/大賣/
2023/06/29	18.1	60.05	12.5	60.06	60.10	5.6	20,969	0.03%
2023/06/28	21.1	60.88	7	60.51	60.70	14.1	20,607	0.07%
2023/06/27	5.1	61.52	13.5	61.41	61.10	-8.4	20,361	-0.04%
2023/06/26	14.3	61.56	7.5	61.47	61.10	6.8	20,295	0.03%
2023/06/21	22.5	61.82	22.1	61.88	61.50	0.4	20,189	0.00%
2023/06/20	2.1	63.41	9	63.60	63.20	-6.9	19,866	-0.03%
2023/06/19	57.2	63.87	21	63.70	63.50	36.2	19,802	0.18%
2023/06/16	14	64.66	55	64.64	64.80	-41	19,725	-0.21%
2023/06/15	17.2	64.12	2.5	63.98	64.10	14.7	19,599	0.08%
2023/06/14	36.7	64.03	50.5	64.17	64.30	-13.8	19,652	-0.07%
2023/06/13	11	63.02	8	62.99	63.20	3	20,100	0.01%
2023/06/12	4	62.30	16	62.46	63.00	-12	21,149	-0.06%
2023/06/09	20	62.70	3	63.00	62.90	17	22,330	0.08%
2023/06/08	5	62.24	13.1	62.71	62.60	-8.1	23,461	-0.03%
2023/06/07	1.1	61.79	2	61.60	61.70	-0.9	26,858	0.00%
2023/06/06	2	61.40	8	61.46	61.70	-6	27,226	-0.02%
2023/06/05	7.6	61.18	3	61.00	60.90	4.6	27,587	0.02%
2023/06/02	1.3	61.52	1	61.40	61.50	0.3	27,811	0.00%
2023/06/01	7	60.61	3	61.30	61.40	4	28,459	0.01%
2023/05/31	5	61.48	3	61.10	60.80	2	29,434	0.01%
2023/05/30	5	61.64	11	61.68	61.30	-6	29,898	-0.02%
2023/05/29	14.7	62.11	16	62.09	62.00	-1.4	30,085	0.00%
2023/05/26	2	61.50	6	61.42	61.30	-4	30,598	-0.01%
2023/05/25	3.1	61.37	4.2	61.29	61.10	-1.1	31,159	0.00%
2023/05/24	109	61.89	101	61.90	61.90	8	31,696	0.03%	大買/大賣/
2023/05/23	10	61.72	0	0.00	61.70	10	32,291	0.03%
2023/05/22	28.2	61.95	27.4	62.07	62.10	0.8	32,291	0.00%
2023/05/19	1.5	61.43	1	61.21	61.30	0.5	32,218	0.00%
2023/05/18	1	61.60	12	61.46	61.30	-11	32,251	-0.03%
2023/05/17	1.2	61.42	13	61.39	61.20	-11.8	32,327	-0.04%
2023/05/16	6.2	61.03	4	60.98	60.90	2.2	32,444	0.01%
2023/05/15	6.1	60.66	15	60.35	61.20	-8.9	32,668	-0.03%
2023/05/12	18.2	60.45	3	60.47	60.20	15.2	32,769	0.05%
2023/05/11	13.8	60.58	2	60.50	60.10	11.8	32,791	0.04%
2023/05/10	5.1	60.88	5	61.28	61.60	0.1	32,647	0.00%
2023/05/09	6.2	60.38	1	60.30	60.30	5.2	32,509	0.02%
2023/05/08	10.1	60.59	4	60.68	60.50	6.1	32,727	0.02%
2023/05/05	7.2	61.05	0	0.00	61.20	7.2	33,125	0.02%
2023/05/04	2	61.00	2	60.70	60.80	0	33,362	0.00%
2023/05/03	15.1	60.97	3	60.83	60.70	12.1	33,379	0.04%
2023/05/02	13	61.58	1	61.80	61.90	12	33,340	0.04%
2023/04/28	3.4	63.03	5	62.88	63.10	-1.6	33,450	0.00%
2023/04/27	15.6	61.80	5	61.90	61.70	10.6	33,449	0.03%
2023/04/26	9.3	62.59	2	62.85	62.40	7.3	33,449	0.02%
2023/04/25	20	64.20	6	64.33	63.70	14	33,282	0.04%
2023/04/24	2	64.90	22.5	64.80	64.70	-20.5	33,348	-0.06%
2023/04/21	29	65.20	9.2	65.15	64.90	19.9	33,497	0.06%
2023/04/20	9.2	66.86	10	66.78	66.40	-0.8	33,407	0.00%
2023/04/19	3	66.37	13	66.01	66.00	-10	33,575	-0.03%
2023/04/18	12.2	66.88	13	67.38	66.40	-0.8	33,590	0.00%
2023/04/17	11	67.77	12.5	67.67	67.70	-1.5	33,504	0.00%
2023/04/14	9	66.97	22.1	66.87	66.80	-13.1	33,500	-0.04%
2023/04/13	7.2	66.43	10	66.36	66.30	-2.9	33,627	-0.01%
2023/04/12	4	66.20	24	66.23	66.40	-20	33,872	-0.06%
2023/04/11	11.5	65.72	18	65.82	65.60	-6.5	33,885	-0.02%
2023/04/10	23	66.17	7	65.99	65.70	16	34,120	0.05%
2023/04/07	10.1	65.32	15	65.55	65.60	-4.9	34,136	-0.01%
2023/04/06	23.5	64.57	3	64.07	64.00	20.5	34,381	0.06%
2023/03/31	7.2	64.19	9	64.20	64.30	-1.8	34,969	-0.01%
2023/03/30	8	63.46	2	63.40	63.30	6	37,128	0.02%
2023/03/29	12.2	63.75	5	63.74	63.50	7.2	38,375	0.02%
2023/03/28	29.2	64.33	2	64.45	64.00	27.2	39,630	0.07%
2023/03/27	7	64.06	13.1	64.13	64.20	-6.1	41,065	-0.01%
2023/03/24	13	64.09	8	64.19	64.20	5	43,592	0.01%
2023/03/23	19	64.35	18.3	64.16	64.10	0.7	43,772	0.00%
2023/03/22	2	65.25	14	65.66	65.30	-12	43,827	-0.03%
2023/03/21	16	65.44	7.3	65.74	65.10	8.7	44,274	0.02%
2023/03/20	24.1	66.00	18	65.96	65.80	6.1	44,251	0.01%
2023/03/17	9	65.22	1	65.20	65.40	8	44,367	0.02%
2023/03/16	27	65.41	11.5	65.38	64.70	15.6	44,186	0.04%
2023/03/15	24.2	67.40	4	67.63	66.50	20.2	43,768	0.05%
2023/03/14	34.2	67.87	25.3	67.73	67.50	8.9	43,133	0.02%
2023/03/13	128.1	69.07	86.1	68.99	69.10	42	42,354	0.10%	大買/
2023/03/10	370.2	69.17	288.8	69.50	68.70	81.4	41,250	0.20%	大買/大賣/
2023/03/09	7	66.76	25.1	66.96	67.00	-18.1	38,207	-0.05%
2023/03/08	38.1	66.40	6.1	66.35	66.30	32	38,303	0.08%
2023/03/07	16.2	67.31	31	67.03	67.40	-14.9	38,327	-0.04%
2023/03/06	31	67.25	14.1	67.50	67.50	16.9	38,351	0.04%
2023/03/03	38.1	65.89	92.3	65.95	67.10	-54.2	38,223	-0.14%
2023/03/02	16	65.34	30.3	65.45	65.60	-14.3	37,646	-0.04%
2023/03/01	30.1	63.59	7	63.81	63.80	23.1	37,249	0.06%
2023/02/24	18.5	64.29	33.7	64.59	64.60	-15.2	37,154	-0.04%
2023/02/23	13.1	64.05	21.1	64.08	64.30	-8.1	36,786	-0.02%
2023/02/22	16.5	62.98	36.5	62.92	62.60	-20	36,541	-0.05%
2023/02/21	9	62.32	102	61.92	62.80	-93	36,156	-0.26%	大賣/
2023/02/20	1	59.80	6	60.22	60.50	-5	36,047	-0.01%
2023/02/17	12.4	59.79	4	59.83	59.80	8.4	36,564	0.02%
2023/02/16	12.3	60.27	1.1	60.40	60.30	11.3	37,101	0.03%
2023/02/15	33	60.09	2	60.25	60.00	31	38,017	0.08%
2023/02/14	2	60.35	15	59.76	60.70	-13	38,376	-0.03%
2023/02/13	43.2	59.01	17	59.11	59.00	26.2	38,820	0.07%
2023/02/10	38.2	60.82	7	60.63	60.60	31.2	39,575	0.08%
2023/02/09	16.2	61.77	5	61.92	61.70	11.2	39,863	0.03%
2023/02/08	12.4	61.98	1.3	61.84	61.80	11.1	40,532	0.03%
2023/02/07	25.1	61.86	9	61.93	61.70	16.1	40,938	0.04%
2023/02/06	40.8	62.40	27	61.93	61.70	13.8	41,610	0.03%
2023/02/03	72	64.33	40.3	63.83	63.60	31.7	41,807	0.08%
2023/02/02	13.2	63.33	18.1	63.27	63.50	-4.9	41,682	-0.01%
2023/02/01	36	62.58	15	62.73	62.40	21	41,946	0.05%
2023/01/31	16.1	62.34	48	62.15	62.50	-31.9	42,304	-0.08%
2023/01/30	326.4	61.37	302.1	61.33	61.30	24.4	42,519	0.06%	大買/大賣/
2023/01/17	103	61.80	29	61.93	62.00	74	42,507	0.17%	大買/
2023/01/16	35	61.28	8	61.04	61.10	27	42,923	0.06%
2023/01/13	15.1	62.10	12.3	62.03	61.90	2.9	42,948	0.01%
2023/01/12	31	62.62	17	62.65	62.00	14	43,652	0.03%
2023/01/11	8	63.50	11	63.52	63.20	-3	43,990	-0.01%
2023/01/10	7	63.17	9	63.39	62.90	-2	44,451	0.00%
2023/01/09	51	63.09	12	63.31	63.30	39	45,826	0.09%
2023/01/06	6	63.53	3	63.70	63.60	3	46,392	0.01%
2023/01/05	48.5	64.33	37.3	63.96	63.70	11.2	46,811	0.02%
2023/01/04	39	63.75	11	64.17	63.50	28	47,306	0.06%
2023/01/03	33	64.85	12	64.88	64.60	21	47,512	0.04%
2022/12/30	22	65.71	20.3	65.90	65.50	1.7	47,447	0.00%
2022/12/29	13	64.39	23	64.48	64.80	-10	47,766	-0.02%
2022/12/28	18.1	64.50	6	64.30	63.90	12.1	48,395	0.03%
2022/12/27	52	65.73	30.3	65.43	65.10	21.8	48,879	0.04%
2022/12/26	19.2	65.61	4	65.83	65.00	15.2	49,611	0.03%
2022/12/23	31.1	67.01	34	67.08	67.30	-3	49,849	-0.01%
2022/12/22	64.6	67.85	61	67.96	68.00	3.6	49,962	0.01%
2022/12/21	6.3	65.77	20	65.70	65.70	-13.7	48,536	-0.03%
2022/12/20	6	65.18	40	65.05	63.90	-34	48,045	-0.07%
2022/12/19	675.3	64.35	664.1	65.36	64.30	11.2	48,056	0.02%	大買/大賣/
2022/12/16	110.2	65.48	143.5	64.82	65.30	-33.2	47,130	-0.07%	大買/大賣/
2022/12/15	28	62.78	14.1	62.79	62.80	13.9	45,315	0.03%
2022/12/14	18.1	61.96	3	61.90	62.00	15.1	46,068	0.03%
2022/12/13	3	62.63	19	63.12	63.20	-16	46,340	-0.03%
2022/12/12	33.2	61.88	46.1	62.22	61.80	-13	46,966	-0.03%
2022/12/09	30.8	62.73	41	61.71	62.80	-10.3	47,494	-0.02%
2022/12/08	6	60.85	1	61.20	61.00	5	47,928	0.01%
2022/12/07	35.1	61.27	13.1	61.44	60.90	22	48,316	0.05%
2022/12/06	19.2	62.57	12	61.89	61.70	7.2	48,303	0.01%
2022/12/05	35.1	64.42	77	64.24	63.80	-41.9	48,689	-0.09%
2022/12/02	9	64.90	4	65.00	64.80	5	49,137	0.01%
2022/12/01	497	65.48	506	66.41	65.40	-9	49,641	-0.02%	大買/大賣/
2022/11/30	33	65.93	56.3	65.20	66.10	-23.3	49,206	-0.05%
2022/11/29	42	65.12	37.6	64.47	65.10	4.4	49,503	0.01%
2022/11/28	11	64.15	21	63.80	63.50	-10	50,617	-0.02%
2022/11/25	29.1	65.63	10	65.16	64.90	19.1	50,539	0.04%
2022/11/24	12	63.77	10.1	63.36	64.60	2	50,633	0.00%
2022/11/23	2	62.40	5.1	62.76	62.50	-3.1	50,427	-0.01%
2022/11/22	5.3	61.89	6	61.83	61.70	-0.7	50,768	0.00%
2022/11/21	15.2	61.99	14	62.04	61.40	1.2	50,760	0.00%
2022/11/18	20.1	63.55	7	64.29	63.00	13.1	50,662	0.03%
2022/11/17	4	64.90	22	64.99	64.80	-18	50,562	-0.04%
2022/11/16	7.2	65.12	19	65.14	64.60	-11.8	50,600	-0.02%
2022/11/15	31	66.11	52.2	65.27	65.30	-21.2	50,611	-0.04%
2022/11/14	3.1	66.33	28.1	66.21	66.20	-25	50,242	-0.05%
2022/11/11	13	65.26	70.3	65.67	65.20	-57.3	49,814	-0.12%
2022/11/10	101	64.61	114.2	64.37	64.30	-13.2	49,247	-0.03%	大買/大賣/
2022/11/09	50.1	63.90	44.1	64.18	64.50	6.1	49,377	0.01%
2022/11/08	20	63.41	28.4	63.84	63.40	-8.4	49,893	-0.02%
2022/11/07	26.1	62.34	36.1	62.48	62.30	-10.1	49,150	-0.02%
2022/11/04	48.1	60.84	63.2	60.42	61.20	-15.1	48,969	-0.03%
2022/11/03	17.1	58.44	21.2	59.32	60.20	-4.1	48,969	-0.01%
2022/11/02	6.4	60.58	5.1	60.65	59.80	1.3	49,333	0.00%
2022/11/01	27	59.73	18	59.23	59.10	9	49,288	0.02%
2022/10/31	37	60.22	88	60.07	60.20	-51	49,669	-0.10%
2022/10/28	67.4	61.87	86	61.66	60.60	-18.6	49,591	-0.04%
2022/10/27	63.1	61.97	95.2	62.58	63.20	-32.2	49,294	-0.07%
2022/10/26	39	61.07	41	61.39	61.90	-2	49,355	0.00%
2022/10/25	159.1	61.94	167	61.53	61.50	-7.9	49,192	-0.02%	大買/大賣/
2022/10/24	68	63.26	30	63.39	62.10	38	49,952	0.08%
2022/10/21	114	61.70	113	61.37	61.00	1	49,859	0.00%	大買/大賣/
2022/10/20	155.3	59.74	136.2	60.13	61.80	19.1	49,937	0.04%	大買/大賣/
2022/10/19	132.6	62.88	127.1	62.97	63.00	5.5	49,334	0.01%	大買/大賣/
2022/10/18	128	61.68	157.1	61.77	61.90	-29.1	49,242	-0.06%	大買/大賣/
2022/10/17	66.1	57.96	81.1	58.38	60.00	-15	49,301	-0.03%
2022/10/14	18	62.33	28.1	62.70	62.80	-10.1	48,372	-0.02%
2022/10/13	77.2	61.00	65	59.33	59.30	12.2	48,140	0.03%
2022/10/12	8	61.90	9	61.44	61.60	-1	48,515	0.00%
2022/10/11	29	64.27	25	64.02	63.70	4	48,132	0.01%
2022/10/07	2.3	64.97	11.5	65.31	65.10	-9.2	48,274	-0.02%
2022/10/06	45.2	63.73	34	64.26	65.00	11.2	48,762	0.02%
2022/10/05	326	64.99	329.5	64.72	64.70	-3.5	48,742	-0.01%	大買/大賣/
2022/10/04	44	63.96	46	63.64	63.80	-2	48,954	0.00%
2022/10/03	9.3	62.98	45.2	62.68	63.50	-35.9	48,972	-0.07%
2022/09/30	309	58.71	342	61.23	61.50	-33	49,276	-0.07%	大買/大賣/
2022/09/29	275	61.90	290	60.08	59.90	-15	49,257	-0.03%	大買/大賣/
2022/09/28	55.1	61.27	41	60.70	60.30	14.1	49,185	0.03%
2022/09/27	380.2	63.04	409.1	63.67	63.80	-28.9	49,868	-0.06%	大買/大賣/
2022/09/26	84.2	63.29	79.6	62.72	61.60	4.6	50,080	0.01%
2022/09/23	10	67.71	17.3	67.99	67.40	-7.3	50,087	-0.01%
2022/09/22	120.3	67.71	106.8	66.64	66.50	13.5	50,980	0.03%	大買/大賣/
2022/09/21	262.3	68.96	257.4	68.93	68.90	4.9	52,291	0.01%	大買/大賣/
2022/09/20	7.6	69.08	8	69.18	68.50	-0.4	53,657	0.00%
2022/09/19	365.5	68.26	340	70.23	68.00	25.5	54,545	0.05%	大買/大賣/
2022/09/16	13.1	71.69	13.2	72.69	73.50	-0.1	55,737	0.00%
2022/09/15	130.1	72.63	179.1	72.26	72.60	-49	57,078	-0.09%	大買/大賣/
2022/09/14	25.9	70.28	37.1	70.70	71.80	-11.2	58,063	-0.02%
2022/09/13	15.3	71.89	16.4	71.74	71.10	-1.1	58,936	0.00%
2022/09/12	624.1	70.54	553.6	70.87	71.00	70.5	60,447	0.12%	大買/大賣/
2022/09/08	42	68.23	19	68.13	67.80	23	60,618	0.04%
2022/09/07	337.1	69.64	335.1	69.59	69.60	2	60,925	0.00%	大買/大賣/
2022/09/06	50.5	70.90	40	71.41	70.60	10.5	60,618	0.02%
2022/09/05	71.2	70.86	97	70.80	70.80	-25.8	60,842	-0.04%
2022/09/02	61.9	72.51	53	73.43	71.10	8.9	60,915	0.01%
2022/09/01	106.1	76.90	223	77.55	76.80	-116.9	59,901	-0.20%	大買/大賣/鉅額交易
2022/08/31	21	77.50	67	77.39	78.90	-46	60,664	-0.08%
2022/08/30	150	78.90	145	78.87	78.90	5	61,022	0.01%	大買/大賣/
2022/08/29	22.2	79.13	6.5	79.26	79.60	15.7	60,912	0.03%
2022/08/26	2.3	84.12	10	83.78	83.40	-7.8	60,860	-0.01%
2022/08/25	9.2	83.23	17	82.76	83.40	-7.8	60,824	-0.01%
2022/08/24	11	82.71	48	82.15	82.10	-37	61,032	-0.06%
2022/08/23	19	83.23	12	83.12	83.00	7	61,445	0.01%
2022/08/22	27.3	83.86	9.2	83.88	83.60	18.1	61,908	0.03%
2022/08/19	11	86.51	3.1	86.37	86.40	8	62,006	0.01%
2022/08/18	16.2	86.62	36.1	86.70	86.50	-19.9	62,392	-0.03%
2022/08/17	33.4	86.79	54	86.78	86.40	-20.6	62,883	-0.03%
2022/08/16	66.3	86.47	28	86.23	86.00	38.3	63,549	0.06%
2022/08/15	131.1	88.00	24	87.55	87.50	107.1	65,024	0.16%	大買/鉅額交易
2022/08/12	142	91.10	44.5	91.29	91.10	97.5	64,330	0.15%	大買/
2022/08/11	184.1	91.12	208	92.16	91.00	-23.9	64,799	-0.04%	大買/大賣/
2022/08/10	239.1	91.38	207.1	92.73	91.10	32	64,739	0.05%	大買/大賣/
2022/08/09	35.1	91.32	35.4	92.58	93.30	-0.3	64,922	0.00%
2022/08/08	39.2	89.85	39.1	90.15	91.10	0.2	65,189	0.00%
2022/08/05	15	89.97	36.3	89.89	90.50	-21.3	64,822	-0.03%
2022/08/04	23.2	86.50	8.1	87.00	87.50	15.1	64,639	0.02%
2022/08/03	18.1	87.37	24	87.53	87.00	-6	64,774	-0.01%
2022/08/02	26.2	87.44	5	87.70	87.50	21.2	65,237	0.03%
2022/08/01	18.1	89.05	31.1	89.75	90.00	-13	65,706	-0.02%
2022/07/29	33.3	89.67	62.6	89.57	89.60	-29.2	66,156	-0.04%
2022/07/28	50.3	87.16	39.4	87.01	86.50	10.9	66,003	0.02%
2022/07/27	12	87.83	14.1	87.90	88.20	-2.1	66,676	0.00%
2022/07/26	91.1	86.67	105.1	86.17	86.70	-14	66,726	-0.02%	大賣/
2022/07/25	267.2	86.93	252	87.21	86.90	15.2	67,735	0.02%	大買/大賣/
2022/07/22	34	89.09	79.3	88.85	89.50	-45.3	67,498	-0.07%
2022/07/21	64.1	87.98	95.1	88.06	88.30	-31	67,386	-0.05%
2022/07/20	146.3	87.54	114.2	86.98	86.60	32.1	67,091	0.05%	大買/大賣/
2022/07/19	68	87.60	42.4	87.41	87.80	25.7	67,290	0.04%
2022/07/18	33.1	86.19	19.1	86.07	85.60	14	67,138	0.02%
2022/07/15	86.2	86.08	81	85.94	86.00	5.2	67,442	0.01%
2022/07/14	16.1	85.43	29.4	85.85	87.50	-13.3	67,226	-0.02%
2022/07/13	103.2	85.26	107.2	84.72	83.90	-4	66,766	-0.01%	大買/大賣/
2022/07/12	88.4	83.14	68	82.40	82.10	20.4	66,490	0.03%
2022/07/11	11.2	87.49	32.4	87.52	88.20	-21.3	65,798	-0.03%
2022/07/08	311.4	86.81	344.1	86.50	86.50	-32.7	65,521	-0.05%	大買/大賣/
2022/07/07	30	81.49	38	81.48	83.20	-8	64,780	-0.01%
2022/07/06	86.7	81.58	51.2	81.58	80.30	35.5	64,637	0.05%
2022/07/05	303.1	79.93	317.3	80.37	82.10	-14.3	64,396	-0.02%	大買/大賣/
2022/07/04	64.4	78.24	71	78.49	78.20	-6.6	63,460	-0.01%
2022/07/01	120.2	80.67	78	80.41	77.80	42.3	63,137	0.07%	大買/
2022/06/30	117.1	82.74	116.1	82.92	82.30	1	62,173	0.00%	大買/大賣/
2022/06/29	143.3	87.54	75	85.98	85.50	68.3	61,324	0.11%	大買/
2022/06/28	127.4	88.66	140.6	89.63	91.70	-13.2	59,592	-0.02%	大買/大賣/
2022/06/27	144	85.59	105.1	85.89	86.10	38.9	57,684	0.07%	大買/大賣/
2022/06/24	206.3	99.73	227.1	98.89	98.30	-20.8	56,688	-0.04%	大買/大賣/
2022/06/23	34.6	98.29	144	97.54	96.20	-109.4	55,115	-0.20%	大賣/鉅額交易
2022/06/22	38.2	103.34	73.1	104.26	101.00	-34.9	54,660	-0.06%
2022/06/21	32.4	110.28	29.1	109.46	109.50	3.3	53,484	0.01%
2022/06/20	304.2	110.12	253	114.28	111.50	51.2	52,638	0.10%	大買/大賣/
2022/06/17	24	117.00	62	117.47	119.50	-38	51,241	-0.07%
2022/06/16	75.6	120.01	89	118.03	117.00	-13.4	51,178	-0.03%
2022/06/15	87.1	122.86	84	123.20	122.00	3.1	51,700	0.01%
2022/06/14	21.1	120.69	73.6	121.76	123.50	-52.5	54,011	-0.10%
2022/06/13	52.3	121.98	47	121.32	120.50	5.3	58,139	0.01%
2022/06/10	21	125.21	31.1	125.47	126.00	-10.1	62,125	-0.02%
2022/06/09	71.2	126.68	34	126.78	126.50	37.2	64,603	0.06%
2022/06/08	13	129.27	69.4	129.49	130.00	-56.4	64,840	-0.09%
2022/06/07	6	126.67	52.2	127.35	127.00	-46.2	65,936	-0.07%
2022/06/06	10	127.25	28	127.91	126.50	-18	68,012	-0.03%
2022/06/02	2	125.00	18	126.03	126.50	-16	70,608	-0.02%
2022/06/01	1	126.50	7	126.21	126.00	-6	74,008	-0.01%
2022/05/31	36	124.85	13.3	124.44	124.50	22.7	78,382	0.03%
2022/05/30	54	127.40	33.3	127.17	127.00	20.7	79,315	0.03%
2022/05/27	45.3	127.71	85.1	127.31	128.00	-39.8	79,731	-0.05%
2022/05/26	50	126.97	51	126.69	125.50	-1	80,643	0.00%
2022/05/25	30.1	126.42	29.1	126.76	127.00	1	81,062	0.00%
2022/05/24	53.3	127.02	52	126.51	125.00	1.3	81,523	0.00%
2022/05/23	65.8	122.64	110.5	124.87	127.00	-44.7	81,311	-0.05%	大賣/
2022/05/20	34.1	117.85	33	117.38	117.50	1.1	80,820	0.00%
2022/05/19	65.3	114.04	35.3	114.04	115.00	30	81,893	0.04%
2022/05/18	18.1	117.56	18.1	117.56	117.50	0	82,686	0.00%
2022/05/17	45.4	117.55	33.2	116.98	116.50	12.2	82,835	0.01%
2022/05/16	53.5	119.39	24	119.19	119.00	29.5	82,318	0.04%
2022/05/13	6.1	123.34	44.1	123.81	123.50	-38	81,633	-0.05%
2022/05/12	43.5	122.69	10.2	122.01	121.00	33.3	82,357	0.04%
2022/05/11	23.1	125.78	13	125.38	124.00	10.1	82,420	0.01%
2022/05/10	43	125.21	103	125.04	127.50	-60	82,463	-0.07%	大賣/
2022/05/09	62.1	128.08	27	126.50	126.00	35.1	82,564	0.04%
2022/05/06	21.1	128.39	25.1	129.10	130.50	-4	83,956	0.00%
2022/05/05	48.1	130.64	44.1	130.49	130.00	4	84,000	0.00%
2022/05/04	29.8	129.80	62.5	130.22	130.00	-32.7	83,662	-0.04%
2022/05/03	18	125.89	21	126.05	126.50	-3	83,182	0.00%
2022/04/29	13.1	125.53	80.2	125.23	126.00	-67.1	83,396	-0.08%
2022/04/28	89.2	120.92	75	121.59	120.50	14.2	83,043	0.02%
2022/04/27	21.4	118.80	14	120.53	121.00	7.3	83,084	0.01%
2022/04/26	45.1	121.35	48	122.26	121.00	-2.9	83,162	0.00%
2022/04/25	36.1	122.37	13.2	121.73	121.50	22.9	83,168	0.03%
2022/04/22	20.5	125.20	43.1	126.27	126.50	-22.6	82,614	-0.03%
2022/04/21	26	126.02	25	125.68	125.00	1	82,619	0.00%
2022/04/20	13	124.27	4	124.50	123.50	9	82,611	0.01%
2022/04/19	14	123.43	22.2	123.50	123.00	-8.2	82,899	-0.01%
2022/04/18	170	121.10	152	121.87	121.00	18	83,044	0.02%	大買/大賣/
2022/04/15	28	123.27	47	123.89	124.00	-19	83,260	-0.02%
2022/04/14	16.2	122.99	6.1	123.09	122.00	10.2	83,333	0.01%
2022/04/13	11	123.77	16	123.66	124.50	-5	83,224	-0.01%
2022/04/12	31.2	120.37	21	120.14	120.00	10.2	83,001	0.01%
2022/04/11	47	123.45	21	122.67	121.50	26	82,677	0.03%
2022/04/08	62.3	122.82	40.2	123.07	124.00	22.1	83,699	0.03%
2022/04/07	49.8	120.44	13	120.88	119.00	36.8	84,236	0.04%
2022/04/06	16.2	123.60	25	123.52	123.50	-8.8	83,973	-0.01%
2022/04/01	39	124.92	39.4	125.87	126.50	-0.4	84,317	0.00%
2022/03/31	37	124.28	30	124.67	124.50	7	83,818	0.01%
2022/03/30	54.3	124.21	24.2	124.33	124.00	30.1	83,671	0.04%
2022/03/29	72.1	123.79	81.2	123.52	123.50	-9.2	83,578	-0.01%
2022/03/28	114.9	119.71	94	121.97	122.50	20.9	83,389	0.03%	大買/
2022/03/25	102.9	124.02	68.1	122.98	122.00	34.8	83,417	0.04%	大買/
2022/03/24	47.2	128.75	40.5	128.40	128.00	6.7	82,453	0.01%
2022/03/23	22.1	130.79	69	129.94	130.50	-46.9	82,569	-0.06%
2022/03/22	44.2	131.17	81.4	130.23	129.50	-37.2	82,630	-0.04%
2022/03/21	79.3	130.71	22.2	131.07	131.50	57.1	83,027	0.07%
2022/03/18	127.6	130.22	87.1	129.52	130.00	40.5	83,743	0.05%	大買/
2022/03/17	225.9	129.01	226.1	129.37	133.00	-0.2	83,304	0.00%	大買/大賣/
2022/03/16	383.9	129.78	416.3	128.04	127.00	-32.3	81,632	-0.04%	大買/大賣/
2022/03/15	248.4	132.56	226.1	132.81	130.00	22.4	77,870	0.03%	大買/大賣/
2022/03/14	334.1	130.50	396.6	130.33	132.50	-62.5	75,063	-0.08%	大買/大賣/
2022/03/11	33.1	124.67	50	125.49	125.50	-16.9	74,144	-0.02%
2022/03/10	175	126.58	141.2	127.43	124.00	33.8	74,720	0.05%	大買/大賣/
2022/03/09	662.4	124.51	635.3	120.97	125.50	27	74,426	0.04%	大買/大賣/
2022/03/08	204.5	120.44	207	121.44	118.00	-2.6	75,309	0.00%	大買/大賣/
2022/03/07	1,288.6	126.27	1,421.3	130.92	125.50	-132.7	73,027	-0.18%	大買/大賣/鉅額交易
2022/03/04	594.1	132.41	500.8	134.19	133.00	93.2	70,755	0.13%	大買/大賣/
2022/03/03	52.4	124.18	48.3	124.15	125.00	4.1	67,329	0.01%
2022/03/02	38	120.78	54	120.84	120.50	-16	67,365	-0.02%
2022/03/01	101.2	119.28	98.3	118.75	120.50	2.9	67,492	0.00%	大買/
2022/02/25	55.2	115.91	98.2	115.72	115.50	-43	66,518	-0.06%
2022/02/24	67.4	113.21	76.4	113.17	112.50	-9	66,509	-0.01%
2022/02/23	49.1	116.54	39.2	115.59	116.00	9.9	66,667	0.01%
2022/02/22	88.2	114.39	32	113.44	113.50	56.2	66,784	0.08%
2022/02/21	74.8	119.18	102.6	119.45	119.50	-27.8	66,056	-0.04%	大賣/
2022/02/18	88	114.46	113	115.25	116.50	-25	65,633	-0.04%	大賣/
2022/02/17	30	113.03	16.1	113.59	112.00	13.9	65,389	0.02%
2022/02/16	25	112.90	51.1	113.11	112.50	-26.1	65,849	-0.04%
2022/02/15	56.1	111.65	33	111.44	111.00	23.1	67,216	0.03%
2022/02/14	36.4	112.35	77.1	112.49	110.50	-40.7	69,698	-0.06%
2022/02/11	79	113.27	47.5	113.07	112.00	31.5	70,922	0.04%
2022/02/10	124.1	113.60	102.1	113.46	114.00	22	73,391	0.03%	大買/大賣/
2022/02/09	204.2	113.23	199.3	113.61	112.00	4.9	75,972	0.01%	大買/大賣/
2022/02/08	883.3	112.29	1,375.6	110.89	112.50	-492.3	76,404	-0.64%	大買/大賣/鉅額交易
2022/02/07	577.2	107.78	77.2	103.92	108.00	500	75,977	0.66%	大買/鉅額交易
2022/01/26	77.1	98.54	47.1	98.20	98.60	30	77,797	0.04%
2022/01/25	44.3	97.55	23	96.23	95.10	21.3	78,903	0.03%
2022/01/24	72	99.09	54.2	98.63	99.90	17.8	79,863	0.02%
2022/01/21	61.5	100.65	36	99.98	99.00	25.5	81,531	0.03%
2022/01/20	30	103.97	28	104.39	104.00	2	81,873	0.00%
2022/01/19	25	104.72	14.7	104.53	104.00	10.3	82,182	0.01%
2022/01/18	37.1	105.66	29	106.66	106.50	8.1	82,578	0.01%
2022/01/17	18.1	105.47	44	105.78	105.50	-25.9	84,025	-0.03%
2022/01/14	36.2	105.37	34	106.60	107.50	2.2	85,320	0.00%
2022/01/13	56.4	107.62	37.5	107.20	105.00	18.9	85,258	0.02%
2022/01/12	56.3	110.27	28	108.36	108.00	28.3	85,586	0.03%
2022/01/11	25.1	112.26	38.2	112.22	112.00	-13.1	86,061	-0.02%
2022/01/10	35.2	111.33	29	111.31	111.50	6.2	88,288	0.01%
2022/01/07	49	113.55	24	112.92	113.50	25	88,943	0.03%
2022/01/06	39	115.04	47	115.15	114.50	-8	90,871	-0.01%
2022/01/05	17.2	114.98	26.1	115.96	115.00	-8.9	92,607	-0.01%
2022/01/04	13.6	114.89	20	114.63	115.50	-6.4	94,435	-0.01%
2022/01/03	71.9	115.15	51	115.40	114.50	20.9	95,492	0.02%
2021/12/30	32.4	121.63	30.2	121.61	121.00	2.2	96,085	0.00%
2021/12/29	16	125.75	18	124.81	124.50	-2	96,956	0.00%
2021/12/28	20	125.23	30.1	125.13	125.00	-10.1	99,686	-0.01%
2021/12/27	5	122.60	175	122.51	122.50	-170	102,126	-0.17%	大賣/鉅額交易
2021/12/24	15.1	123.36	14.1	122.61	122.50	1	104,474	0.00%
2021/12/23	64.1	124.46	52.7	123.55	122.50	11.4	104,848	0.01%
2021/12/22	29.2	125.07	36	124.68	124.00	-6.8	105,445	-0.01%
2021/12/21	11.1	123.24	25.1	124.58	125.50	-14	106,154	-0.01%
2021/12/20	35	122.56	25	122.18	122.00	10	106,601	0.01%
2021/12/17	15	123.83	41.1	124.40	123.50	-26.1	107,404	-0.02%
2021/12/16	65	123.48	27	122.72	122.00	38	107,424	0.04%
2021/12/15	43.3	120.79	65.4	121.55	122.50	-22.2	107,772	-0.02%
2021/12/14	106.6	123.90	45.2	122.33	120.00	61.5	108,598	0.06%	大買/
2021/12/13	107	127.53	114.1	126.98	127.50	-7	107,638	-0.01%	大買/大賣/
2021/12/10	100.2	125.40	93.5	125.21	124.00	6.7	107,904	0.01%
2021/12/09	46.2	127.45	72.7	127.26	128.50	-26.6	108,286	-0.02%
2021/12/08	99.4	128.54	88.1	128.72	127.00	11.4	108,570	0.01%
2021/12/07	252.1	127.92	124	126.71	126.50	128.1	108,326	0.12%	大買/大賣/鉅額交易
2021/12/06	58	125.91	101.1	126.16	125.50	-43.1	107,348	-0.04%	大賣/
2021/12/03	189.3	122.01	186.4	123.28	121.00	2.9	107,425	0.00%	大買/大賣/
2021/12/02	96.6	119.99	173.9	120.74	122.00	-77.4	108,920	-0.07%	大賣/
2021/12/01	59.1	115.62	47.1	115.40	115.00	12	108,146	0.01%
2021/11/30	54.2	113.76	90.1	113.89	115.50	-35.9	109,446	-0.03%
2021/11/29	50.1	110.73	36.3	110.92	110.00	13.9	110,108	0.01%
2021/11/26	48.6	112.24	228	109.18	108.50	-179.4	111,251	-0.16%	大賣/鉅額交易
2021/11/25	43	113.67	52.3	114.21	114.50	-9.3	111,468	-0.01%
2021/11/24	26.6	111.23	21	111.00	111.00	5.6	111,235	0.01%
2021/11/23	24.1	111.61	40	112.20	111.00	-15.9	112,812	-0.01%
2021/11/22	30.2	110.44	47.2	111.05	110.50	-17	114,198	-0.01%
2021/11/19	36.3	108.57	15.2	108.94	107.50	21.1	114,975	0.02%
2021/11/18	37.1	108.46	59	109.78	109.50	-21.9	117,677	-0.02%
2021/11/17	178.1	107.90	164.4	108.19	107.50	13.7	121,270	0.01%	大買/大賣/
2021/11/16	26.1	106.91	35.1	107.68	110.00	-9	123,103	-0.01%
2021/11/15	42.3	107.40	60.1	106.15	105.00	-17.8	127,419	-0.01%
2021/11/12	814	107.23	815	106.63	106.50	-1	131,716	0.00%	大買/大賣/
2021/11/11	131.9	112.49	107.5	110.47	106.00	24.4	132,977	0.02%	大買/大賣/
2021/11/10	92.2	116.99	96	117.52	115.00	-3.9	135,003	0.00%
2021/11/09	1,005.8	116.17	970.4	116.90	116.00	35.4	140,209	0.03%	大買/大賣/
2021/11/08	101	111.07	96.6	112.60	118.00	4.4	142,061	0.00%	大買/
2021/11/05	793	106.63	797.2	107.41	107.50	-4.2	139,337	0.00%	大買/大賣/
2021/11/04	518.4	109.09	549.5	111.01	106.00	-31.1	138,354	-0.02%	大買/大賣/
2021/11/03	166.3	107.81	181.3	106.33	108.50	-15	136,510	-0.01%	大買/大賣/
2021/11/02	81.1	100.06	125.3	100.80	101.50	-44.3	134,128	-0.03%	大賣/
2021/11/01	901.1	98.06	900.1	99.25	98.00	0.9	132,545	0.00%	大買/大賣/
2021/10/29	143.2	94.75	128.8	94.87	96.50	14.5	131,175	0.01%	大買/大賣/
2021/10/28	78	91.36	29.3	91.55	90.60	48.7	129,241	0.04%
2021/10/27	25	88.97	35	89.45	89.30	-10	128,450	-0.01%
2021/10/26	467.3	90.39	452.5	90.48	90.40	14.8	128,539	0.01%	大買/大賣/
2021/10/25	1,108	88.29	1,178.7	89.32	89.50	-70.7	128,190	-0.06%	大買/大賣/
2021/10/22	116.8	86.21	84.3	86.29	85.10	32.4	134,285	0.02%	大買/
2021/10/21	14.3	89.58	40.1	89.77	89.30	-25.8	138,034	-0.02%
2021/10/20	474	90.42	472	88.40	88.30	2	141,419	0.00%	大買/大賣/
2021/10/19	471.5	89.51	465.1	88.14	88.00	6.4	147,572	0.00%	大買/大賣/
2021/10/18	650.7	87.80	666	86.75	89.00	-15.2	153,817	-0.01%	大買/大賣/
2021/10/15	252	92.37	267.2	92.59	92.30	-15.2	158,915	-0.01%	大買/大賣/
2021/10/14	703.8	90.13	719	92.24	92.40	-15.2	165,462	-0.01%	大買/大賣/
2021/10/13	701	91.29	673	88.65	88.50	28	169,792	0.02%	大買/大賣/
2021/10/12	1,136.2	88.63	940.1	90.83	87.40	196.1	178,274	0.11%	大買/大賣/鉅額交易
2021/10/08	43.4	97.56	72.1	96.38	96.80	-28.6	182,954	-0.02%
2021/10/07	334.1	97.80	360.7	98.25	98.50	-26.5	193,894	-0.01%	大買/大賣/
2021/10/06	443.1	93.31	493.5	96.97	92.50	-50.4	200,591	-0.03%	大買/大賣/
2021/10/05	375.2	93.31	412.2	94.66	98.20	-37	207,184	-0.02%	大買/大賣/
2021/10/04	645	100.37	662.2	99.01	97.20	-17.2	213,430	-0.01%	大買/大賣/
2021/10/01	168.4	111.03	130	110.28	108.00	38.4	221,206	0.02%	大買/大賣/
2021/09/30	171.3	119.18	163.1	117.36	119.50	8.3	228,637	0.00%	大買/大賣/
2021/09/29	89.5	117.55	61.4	117.88	116.50	28.1	234,860	0.01%
2021/09/28	154	120.19	90	119.57	119.00	64	235,128	0.03%	大買/
2021/09/27	96.4	127.14	70.1	126.70	124.50	26.3	235,404	0.01%
2021/09/24	50.1	125.07	80.1	125.71	126.50	-30	235,906	-0.01%
2021/09/23	21.7	121.80	15.3	122.13	121.50	6.4	235,844	0.00%
2021/09/22	25.6	119.97	20.2	119.80	119.50	5.4	236,684	0.00%
2021/09/17	95	122.08	107.1	122.66	123.00	-12.1	237,068	-0.01%	大賣/
2021/09/16	93.1	118.92	82	119.96	118.00	11.1	236,470	0.00%
2021/09/15	842.1	117.99	805.8	120.91	121.50	36.3	236,838	0.02%	大買/大賣/
2021/09/14	242.7	120.13	217	123.83	117.50	25.7	237,316	0.01%	大買/大賣/
2021/09/13	121.1	126.39	85.4	126.24	124.50	35.7	237,488	0.02%	大買/
2021/09/10	128.2	122.89	147.9	123.34	125.50	-19.8	246,873	-0.01%	大買/大賣/
2021/09/09	155	120.07	143	120.20	121.50	12	257,351	0.00%	大買/大賣/
2021/09/08	164.2	120.00	264.3	120.21	122.00	-100	263,381	-0.04%	大買/大賣/
2021/09/07	221.2	119.53	258.2	119.87	120.50	-37	272,442	-0.01%	大買/大賣/
2021/09/06	191.7	117.32	186.2	116.41	113.00	5.5	276,298	0.00%	大買/大賣/
2021/09/03	704.6	120.82	668	124.03	120.50	36.6	281,059	0.01%	大買/大賣/
2021/09/02	483.6	125.29	522.2	125.32	126.00	-38.6	284,216	-0.01%	大買/大賣/
2021/09/01	427.4	128.55	230.1	127.94	125.00	197.3	287,620	0.07%	大買/大賣/鉅額交易
2021/08/31	99.2	133.74	80	133.36	133.50	19.2	289,436	0.01%
2021/08/30	443.1	136.15	436.1	137.93	136.00	7	296,177	0.00%	大買/大賣/
2021/08/27	93.1	137.67	66.3	138.19	137.00	26.9	301,757	0.01%
2021/08/26	132.6	137.64	163.2	138.11	140.00	-30.6	307,355	-0.01%	大買/大賣/
2021/08/25	135.2	136.27	646.3	134.38	138.50	-511.1	313,162	-0.16%	大買/大賣/鉅額交易
2021/08/24	317.1	139.48	267	139.08	134.50	50.1	317,742	0.02%	大買/大賣/
2021/08/23	647	140.09	279.8	140.45	139.50	367.2	322,119	0.11%	大買/大賣/鉅額交易
2021/08/20	102.8	128.69	105.7	129.09	130.50	-2.9	325,644	0.00%	大買/大賣/
2021/08/19	745.4	130.07	750	134.53	126.50	-4.6	335,133	0.00%	大買/大賣/
2021/08/18	294.4	129.84	304.8	131.47	136.50	-10.4	341,307	0.00%	大買/大賣/
2021/08/17	172	127.93	133.1	128.12	124.50	38.9	345,747	0.01%	大買/大賣/
2021/08/16	283.2	129.92	264.3	132.01	126.00	18.9	353,207	0.01%	大買/大賣/
2021/08/13	2,364.3	133.39	2,393.1	135.68	133.00	-28.9	356,926	-0.01%	大買/大賣/
2021/08/12	367.3	125.39	346.7	126.12	133.50	20.6	361,288	0.01%	大買/大賣/
2021/08/11	3	121.34	72	120.65	125.00	-69	362,298	-0.02%
2021/08/10	27	127.35	40	127.00	130.00	-13	366,350	0.00%
2021/08/09	5	133.80	4	133.25	132.50	1	375,355	0.00%
2021/08/06	51	133.16	12	132.92	131.00	39	385,819	0.01%
2021/08/05	51	126.77	52	126.71	125.50	-1	394,945	0.00%
2021/08/04	12	129.08	21	129.60	129.00	-9	400,626	0.00%
2021/08/03	22	125.91	20	125.55	126.00	2	409,286	0.00%
2021/08/02	42.8	115.03	25	115.30	120.00	17.8	416,150	0.00%
2021/07/30	101	130.03	77.1	127.73	117.00	23.9	423,521	0.01%	大買/
2021/07/29	43.3	123.49	41.1	125.90	129.50	2.2	430,617	0.00%
2021/07/28	2,588.7	117.52	2,572.5	118.81	118.00	16.2	438,242	0.00%	大買/大賣/
2021/07/27	429.6	128.05	397.8	127.12	122.50	31.8	443,452	0.01%	大買/大賣/
2021/07/26	1,177.3	137.92	1,201.8	143.63	136.00	-24.5	443,188	-0.01%	大買/大賣/
2021/07/23	629.4	141.18	605.4	141.67	145.50	24.1	444,634	0.01%	大買/大賣/
2021/07/22	571.1	144.19	557.7	143.32	140.50	13.4	444,272	0.00%	大買/大賣/
2021/07/21	484.2	163.94	701.5	165.85	153.50	-217.3	443,347	-0.05%	大買/大賣/鉅額交易
2021/07/20	537.6	179.16	580.4	177.20	170.50	-42.8	438,485	-0.01%	大買/大賣/
2021/07/19	287.8	192.80	292.2	192.96	188.00	-4.4	437,498	0.00%	大買/大賣/
2021/07/16	669.9	186.15	510.5	187.74	188.00	159.4	431,890	0.04%	大買/大賣/鉅額交易
2021/07/15	378.5	170.39	644.6	173.57	179.00	-266.1	421,928	-0.06%	大買/大賣/鉅額交易
2021/07/14	932.4	168.20	690.2	171.95	163.00	242.2	415,579	0.06%	大買/大賣/鉅額交易
2021/07/13	1,287	192.85	1,186.9	184.75	176.00	100.1	404,074	0.02%	大買/大賣/
2021/07/12	1,433.3	202.69	1,612.3	198.74	195.50	-179	395,926	-0.05%	大買/大賣/鉅額交易
2021/07/09	587.6	206.36	468.3	206.85	195.50	119.3	387,845	0.03%	大買/大賣/鉅額交易
2021/07/08	676.3	210.69	557.4	216.23	216.50	118.9	379,248	0.03%	大買/大賣/鉅額交易
2021/07/07	1,035.5	214.11	716.2	219.87	210.00	319.3	368,918	0.09%	大買/大賣/鉅額交易
2021/07/06	2,185.3	215.43	2,409.4	214.96	216.50	-224.1	359,596	-0.06%	大買/大賣/鉅額交易
2021/07/05	82.2	188.33	62.2	191.19	197.00	20	353,712	0.01%
2021/07/02	125.9	191.72	65.7	194.02	191.00	60.2	356,844	0.02%	大買/
2021/07/01	97.4	190.82	91	194.06	196.00	6.4	356,879	0.00%
2021/06/30	95.3	172.45	119.6	177.59	182.50	-24.4	356,519	-0.01%	大賣/
2021/06/29	105.9	167.34	51.8	168.20	166.00	54.1	356,354	0.02%	大買/
2021/06/28	92.6	161.98	172.3	161.92	166.00	-79.7	356,036	-0.02%	大賣/
2021/06/25	60.3	151.46	43.2	151.46	151.00	17.2	355,308	0.00%
2021/06/24	29.5	144.83	56.6	142.84	149.00	-27.1	355,062	-0.01%
2021/06/23	190.1	143.49	39.3	143.86	139.50	150.8	354,532	0.04%	大買/鉅額交易
2021/06/22	163.7	158.28	70.9	158.17	154.50	92.9	353,074	0.03%	大買/
2021/06/21	450.6	157.18	428.8	156.52	158.50	21.8	352,224	0.01%	大買/大賣/
2021/06/18	579.3	144.57	578.3	144.89	149.50	1	343,265	0.00%	大買/大賣/
2021/06/17	2,207.2	138.48	2,295.3	131.41	140.50	-88.1	335,123	-0.03%	大買/大賣/
2021/06/16	689.5	132.93	1,098.4	131.57	130.00	-408.8	333,803	-0.12%	大買/大賣/鉅額交易
2021/06/15	777.1	125.95	355.6	122.35	127.50	421.6	325,696	0.13%	大買/大賣/鉅額交易
2021/06/11	441	115.72	579.5	115.31	116.00	-138.5	322,158	-0.04%	大買/大賣/鉅額交易
2021/06/09	797.2	113.31	719.6	115.37	113.00	77.6	317,997	0.02%	大買/大賣/
2021/06/08	206.2	110.70	244.7	111.27	114.50	-38.5	317,367	-0.01%	大買/大賣/
2021/06/07	374.6	108.77	390.4	110.20	107.00	-15.8	316,138	0.00%	大買/大賣/
2021/06/04	233.4	116.55	289.6	116.17	115.50	-56.2	310,473	-0.02%	大買/大賣/
2021/06/03	1,748.2	112.74	1,842.2	112.97	112.50	-94	305,815	-0.03%	大買/大賣/
2021/06/02	495.3	113.59	520.2	114.17	111.00	-25	300,491	-0.01%	大買/大賣/
2021/06/01	417.1	104.59	448.1	106.22	112.50	-31	294,111	-0.01%	大買/大賣/
2021/05/31	617.7	109.27	621.7	110.11	102.50	-4	289,013	0.00%	大買/大賣/
2021/05/28	2,501.2	107.65	2,532.4	104.91	108.00	-31.2	284,171	-0.01%	大買/大賣/
2021/05/27	492.1	102.03	489.6	102.23	103.00	2.5	282,340	0.00%	大買/大賣/
2021/05/26	1,688.1	95.52	1,902.9	97.58	98.80	-214.9	273,176	-0.08%	大買/大賣/鉅額交易
2021/05/25	683.6	91.07	522.2	93.12	91.00	161.4	264,602	0.06%	大買/大賣/鉅額交易
2021/05/24	832.3	94.69	729.8	93.70	93.10	102.5	258,762	0.04%	大買/大賣/鉅額交易
2021/05/21	493.4	88.64	617.8	89.18	91.80	-124.4	254,732	-0.05%	大買/大賣/鉅額交易
2021/05/20	1,043	83.74	1,763.5	82.73	83.50	-720.4	249,501	-0.29%	大買/大賣/鉅額交易
2021/05/19	1,217.7	79.98	425.7	78.88	80.50	792	240,679	0.33%	大買/大賣/鉅額交易
2021/05/18	340	70.72	361	71.51	73.20	-21	240,357	-0.01%	大買/大賣/
2021/05/17	1,090.3	68.52	1,202.4	70.68	66.60	-112.1	239,398	-0.05%	大買/大賣/鉅額交易
2021/05/14	785.4	76.52	739.5	76.48	74.00	45.9	231,834	0.02%	大買/大賣/
2021/05/13	638.7	81.30	611.8	80.50	79.20	26.9	223,617	0.01%	大買/大賣/
2021/05/12	419.3	92.49	273.2	93.37	87.90	146.1	219,837	0.07%	大買/大賣/鉅額交易
2021/05/11	1,493.8	98.19	2,141.3	100.08	97.60	-647.5	217,333	-0.30%	大買/大賣/鉅額交易
2021/05/10	1,210.2	99.21	493.2	97.23	100.50	717	211,021	0.34%	大買/大賣/鉅額交易
2021/05/07	1,660.5	86.55	1,531	90.61	91.50	129.5	205,669	0.06%	大買/大賣/鉅額交易
2021/05/06	568.2	87.23	515	88.11	84.30	53.2	199,980	0.03%	大買/大賣/
2021/05/05	360	81.57	433	82.52	87.00	-73	194,188	-0.04%	大買/大賣/
2021/05/04	663.5	85.47	460.5	86.30	80.00	203	188,143	0.11%	大買/大賣/鉅額交易
2021/05/03	868.5	86.66	1,034.9	87.00	87.70	-166.4	178,164	-0.09%	大買/大賣/鉅額交易
2021/04/29	740.6	74.99	788	77.36	79.80	-47.4	176,200	-0.03%	大買/大賣/
2021/04/28	423.3	74.87	583	75.40	75.00	-159.7	175,065	-0.09%	大買/大賣/鉅額交易
2021/04/27	2,935.6	72.50	3,017.2	72.24	72.00	-81.6	173,347	-0.05%	大買/大賣/
2021/04/26	659	65.19	361.1	65.12	66.40	297.9	173,132	0.17%	大買/大賣/鉅額交易
2021/04/23	1,108.9	59.51	968.5	59.61	60.40	140.5	171,013	0.08%	大買/大賣/鉅額交易
2021/04/22	65.3	61.18	93.4	60.36	59.60	-28.1	164,496	-0.02%
2021/04/21	83	62.05	91	62.31	62.70	-8	164,016	0.00%
2021/04/20	98	55.14	40	54.84	57.00	58	164,103	0.04%
2021/04/19	151	55.16	84	54.30	55.00	67	164,405	0.04%	大買/
2021/04/16	84	47.49	9	48.98	50.60	75	164,100	0.05%
2021/04/15	27	46.58	10	47.50	46.70	17	164,510	0.01%
2021/04/14	71.1	43.94	24	44.13	45.50	47.1	164,583	0.03%
2021/04/13	64	45.63	48	47.00	44.80	16	164,633	0.01%
2021/04/12	68	46.09	21	45.92	46.10	47	164,629	0.03%
2021/04/09	66	42.62	295	41.66	42.75	-229	165,508	-0.14%	大賣/鉅額交易
2021/04/08	125.3	46.40	132.6	46.47	46.20	-7.4	166,041	0.00%	大買/大賣/
2021/04/07	111.9	45.41	202.7	45.58	46.35	-90.8	163,315	-0.06%	大買/大賣/
2021/04/06	93.7	42.33	55.8	42.06	44.15	37.8	167,064	0.02%
2021/04/01	78.7	39.30	126.1	39.71	40.15	-47.4	166,929	-0.03%	大賣/
2021/03/31	57.5	37.80	106.3	37.14	37.70	-48.9	168,610	-0.03%	大賣/
2021/03/30	128	34.60	46.7	34.90	35.40	81.3	170,852	0.05%	大買/
2021/03/29	61.3	35.35	63	35.43	35.25	-1.7	173,799	0.00%
2021/03/26	39	33.34	46	33.86	34.00	-7	177,613	0.00%
2021/03/25	96	32.67	42	32.65	32.50	54	180,526	0.03%
2021/03/24	64	33.20	37.1	33.73	33.80	27	183,190	0.01%
2021/03/23	213.5	34.92	51	34.53	33.50	162.5	183,605	0.09%	大買/鉅額交易
2021/03/22	442.2	35.27	556.2	35.48	35.85	-114	183,839	-0.06%	大買/大賣/鉅額交易
2021/03/19	947.2	32.61	730	32.47	32.60	217.2	183,461	0.12%	大買/大賣/鉅額交易
2021/03/18	1,644	31.73	1,820.6	31.84	31.90	-176.6	179,519	-0.10%	大買/大賣/鉅額交易
2021/03/17	168	31.05	315.8	31.09	31.30	-147.8	178,101	-0.08%	大買/大賣/鉅額交易
2021/03/16	306	30.36	183.4	30.60	30.05	122.6	175,723	0.07%	大買/大賣/鉅額交易
2021/03/15	295.5	30.53	235.8	30.47	31.30	59.7	173,929	0.03%	大買/大賣/
2021/03/12	314	29.04	592.2	29.06	29.15	-278.2	171,598	-0.16%	大買/大賣/鉅額交易
2021/03/11	192.2	28.34	271	28.92	28.10	-78.8	167,339	-0.05%	大買/大賣/
2021/03/10	54	28.14	94	28.26	28.00	-40	164,597	-0.02%
2021/03/09	41	27.19	55	27.28	27.60	-14	162,088	-0.01%
2021/03/08	157	27.24	196	26.96	26.80	-39	160,756	-0.02%	大買/大賣/
2021/03/05	236	26.61	205	26.57	26.05	31	159,337	0.02%	大買/大賣/
2021/03/04	536	26.96	535	27.00	26.60	1	158,383	0.00%	大買/大賣/
2021/03/03	562	26.88	548.1	26.99	27.60	13.9	157,418	0.01%	大買/大賣/
2021/03/02	859	29.15	843	28.98	27.10	16	155,628	0.01%	大買/大賣/
2021/02/26	502	28.42	297	28.05	29.00	205	151,002	0.14%	大買/大賣/鉅額交易
2021/02/25	1,575	28.63	1,851	28.62	28.50	-276	148,592	-0.19%	大買/大賣/鉅額交易
2021/02/24	2,437	28.71	2,581	28.07	27.90	-144	146,173	-0.10%	大買/大賣/鉅額交易
2021/02/23	1,280	28.91	1,346.6	28.43	28.25	-66.6	142,744	-0.05%	大買/大賣/
2021/02/22	1,128	27.99	845.9	28.11	28.15	282.1	136,924	0.21%	大買/大賣/鉅額交易
2021/02/19	418	25.26	638.2	25.53	25.60	-220.2	134,800	-0.16%	大買/大賣/鉅額交易
2021/02/18	593.3	24.96	640.1	25.09	25.55	-46.8	132,533	-0.04%	大買/大賣/
2021/02/17	270	22.53	442.1	22.71	23.65	-172.1	127,312	-0.14%	大買/大賣/鉅額交易
2021/02/05	497	21.90	330	21.69	21.50	167	124,684	0.13%	大買/大賣/鉅額交易
2021/02/04	1,213	21.86	1,259	21.90	21.95	-46	124,262	-0.04%	大買/大賣/
2021/02/03	661.1	21.53	673	21.55	21.60	-11.9	123,587	-0.01%	大買/大賣/
2021/02/02	459	19.75	313.4	19.86	20.95	145.6	119,774	0.12%	大買/大賣/鉅額交易
2021/02/01	760	19.18	724	19.33	19.05	36	118,145	0.03%	大買/大賣/
2021/01/29	954	19.87	891	20.56	19.75	63	116,569	0.05%	大買/大賣/
2021/01/28	593	20.72	272	20.83	20.70	321	115,488	0.28%	大買/大賣/鉅額交易
2021/01/27	178	20.95	237	21.00	20.80	-59	114,260	-0.05%	大買/大賣/
2021/01/26	394	22.79	477	22.69	21.60	-83	112,583	-0.07%	大買/大賣/
2021/01/25	632	23.20	642	23.27	23.00	-10	110,642	-0.01%	大買/大賣/
2021/01/22	691	21.78	638	20.97	22.60	53	108,188	0.05%	大買/大賣/
2021/01/21	3,264	21.37	3,239	20.95	20.85	25	105,576	0.02%	大買/大賣/
2021/01/20	1,163	21.01	1,051	20.99	20.20	112	101,734	0.11%	大買/大賣/鉅額交易
2021/01/19	1,122	23.95	1,173	23.53	21.85	-51	97,764	-0.05%	大買/大賣/
2021/01/18	41	22.79	15	22.86	23.80	26	93,141	0.03%
2021/01/15	51	23.55	0	0.00	23.35	51	92,675	0.06%
2021/01/14	79	25.43	62.7	26.27	25.90	16.3	92,322	0.02%
2021/01/13	149	24.97	36	25.13	24.00	113	91,662	0.12%	大買/鉅額交易
2021/01/12	100	25.70	18	26.68	25.70	82	90,925	0.09%
2021/01/11	24	28.31	36	28.16	28.55	-12	90,036	-0.01%
2021/01/08	148	26.00	250	26.40	27.30	-102	89,573	-0.11%	大買/大賣/鉅額交易
2021/01/07	29	25.95	109	25.95	25.95	-80	88,545	-0.09%	大賣/
2021/01/06	49	30.12	25.5	29.78	28.80	23.5	87,849	0.03%
2021/01/05	27	31.21	3	31.50	32.00	24	87,095	0.03%
2021/01/04	102	31.26	38.3	31.76	32.15	63.7	86,404	0.07%	大買/
2020/12/31	100	28.44	95	27.97	29.25	5	84,864	0.01%
2020/12/30	136	26.73	77	27.06	27.50	59	83,413	0.07%	大買/
2020/12/29	660	27.49	176.3	27.37	27.90	483.7	81,779	0.59%	大買/大賣/鉅額交易
2020/12/28	27.5	25.10	5	25.22	25.40	22.5	76,844	0.03%
2020/12/25	52.5	23.01	135	23.02	23.10	-82.5	75,571	-0.11%	大賣/
2020/12/24	128.2	20.32	307.9	20.36	21.00	-179.7	72,724	-0.25%	大買/大賣/鉅額交易
2020/12/23	70	18.65	112.6	19.10	20.40	-42.6	69,285	-0.06%	大賣/
2020/12/22	424.1	19.07	366	19.04	18.55	58.1	65,900	0.09%	大買/大賣/
2020/12/21	184	18.23	845	18.87	18.95	-661	61,267	-1.08%	大買/大賣/鉅額交易
2020/12/18	300	16.63	139	16.77	17.25	161	57,813	0.28%	大買/大賣/鉅額交易
2020/12/17	63	15.65	230	15.69	15.70	-167	54,615	-0.31%	大賣/鉅額交易
2020/12/16	99.7	15.73	39.3	15.82	15.85	60.3	53,429	0.11%
2020/12/15	436	15.77	57	15.86	15.55	379	51,443	0.74%	大買/鉅額交易
2020/12/14	178	14.73	66.4	14.81	15.05	111.6	47,680	0.23%	大買/鉅額交易
2020/12/11	74	13.85	47	13.86	13.70	27	45,914	0.06%
2020/12/10	63	14.48	13	14.53	14.35	50	44,395	0.11%
2020/12/09	115	14.21	51	14.43	14.40	64	43,318	0.15%	大買/
2020/12/08	22	13.73	71.2	13.69	14.05	-49.2	41,790	-0.12%
2020/12/07	17	12.86	63	12.91	12.85	-46	39,863	-0.12%
2020/12/04	25	12.70	8	12.70	12.85	17	39,614	0.04%
2020/12/03	24	12.88	2	12.75	12.75	22	39,836	0.06%
2020/12/02	29	12.90	16.2	12.99	12.90	12.8	39,983	0.03%
2020/12/01	59	13.12	250	12.84	13.05	-191	39,773	-0.48%	大賣/鉅額交易
2020/11/30	37	13.45	126	13.46	13.25	-89	39,186	-0.23%	大賣/
2020/11/27	23	13.57	69	13.56	13.60	-46	38,799	-0.12%
2020/11/26	90	13.64	75	13.61	13.55	15	39,024	0.04%
2020/11/25	40	13.49	106	13.45	13.60	-66	37,940	-0.17%	大賣/
2020/11/24	67	13.14	121	13.06	13.05	-54	36,503	-0.15%	大賣/
2020/11/23	77	12.91	26	12.92	13.00	51	36,077	0.14%
2020/11/20	88	12.69	42	12.64	12.80	46	36,061	0.13%
2020/11/19	160	12.90	30	12.77	12.75	130	35,891	0.36%	大買/鉅額交易
2020/11/18	426	12.96	42	12.97	13.00	384	35,285	1.09%	大買/鉅額交易
2020/11/17	39	12.31	64	12.41	12.50	-25	34,088	-0.07%
2020/11/16	40	12.54	17	12.51	12.50	23	33,507	0.07%
2020/11/13	66	12.53	42	12.46	12.50	24	32,987	0.07%
2020/11/12	45	12.52	31	12.69	12.35	14	32,192	0.04%
2020/11/11	51	12.96	145.4	13.34	13.55	-94.4	31,069	-0.30%	大賣/
2020/11/10	153	13.82	328	13.40	13.60	-175	29,680	-0.59%	大買/大賣/鉅額交易
2020/11/09	46	13.28	48.1	13.65	14.10	-2.1	27,977	-0.01%
2020/11/06	130	12.35	78	12.56	12.90	52	26,436	0.20%	大買/
2020/11/05	198	12.42	15	12.32	12.25	183	25,773	0.71%	大買/鉅額交易
2020/11/04	256	12.28	38	12.15	12.50	218	25,082	0.87%	大買/鉅額交易
2020/11/03	21	11.71	42	11.67	11.75	-21	24,036	-0.09%
2020/11/02	13	11.53	15	11.58	11.60	-2	23,624	-0.01%
2020/10/30	46.1	11.64	8	11.66	11.50	38.1	23,097	0.17%
2020/10/29	111	11.11	12	11.05	11.60	99	22,271	0.44%	大買/
2020/10/28	16	11.72	16	11.62	11.45	0	21,599	0.00%
2020/10/27	38	11.65	159	11.61	12.00	-121	20,898	-0.58%	大賣/鉅額交易
2020/10/26	156	12.09	46	12.00	12.10	110	19,703	0.56%	大買/鉅額交易
2020/10/23	0	0.00	4	10.71	11.00	-4	17,875	-0.02%
2020/10/22	12	10.44	0.4	10.35	10.45	11.6	17,349	0.07%
2020/10/21	13	10.57	13	10.65	10.55	0	17,269	0.00%
2020/10/20	14	10.26	0	0.00	10.60	14	17,162	0.08%
2020/10/19	11	10.45	26	10.45	10.45	-15	16,970	-0.09%
2020/10/16	21	10.46	0	0.00	10.40	21	16,824	0.12%
2020/10/15	8	10.43	2	10.55	10.40	6	16,513	0.04%
2020/10/14	4	10.14	34.3	10.15	10.20	-30.3	16,227	-0.19%
2020/10/13	38	10.10	25	10.22	10.25	13	16,135	0.08%
2020/10/12	28	9.94	0	0.00	10.00	28	15,831	0.18%
2020/10/08	5	10.00	15	10.01	10.05	-10	15,745	-0.06%
2020/10/07	3	10.25	2	10.30	10.20	1	15,616	0.01%
2020/10/06	18.1	10.01	14	10.10	10.15	4.1	15,419	0.03%
2020/10/05	14	9.91	47	9.98	10.15	-33	15,248	-0.22%
2020/09/30	11	9.57	0	0.00	9.70	11	14,969	0.07%
2020/09/29	19	9.72	19	9.62	9.61	0	14,902	0.00%
2020/09/28	23	9.62	13	9.65	9.45	10	14,780	0.07%
2020/09/25	24	9.42	24	9.55	9.75	0	14,620	0.00%
2020/09/24	13	9.15	123	9.21	9.01	-110	14,303	-0.77%	大賣/鉅額交易
2020/09/23	21	9.57	25	9.74	9.44	-4	14,123	-0.03%
2020/09/22	29	9.97	12	9.95	9.97	17	13,868	0.12%
2020/09/21	6	9.94	25	9.90	9.88	-19	13,649	-0.14%
2020/09/18	48	9.91	74	9.90	9.88	-26	13,530	-0.19%
2020/09/17	102	9.98	15	10.06	9.91	87	13,429	0.65%	大買/
2020/09/16	17	9.81	14	10.12	9.81	3	13,283	0.02%
2020/09/15	11.3	10.14	72	10.14	10.20	-60.7	12,987	-0.47%
2020/09/14	155	10.04	158	10.04	10.10	-3	12,854	-0.02%	大買/大賣/
2020/09/11	25	10.81	50	10.47	10.20	-25	12,460	-0.20%
2020/09/10	47	11.12	64	10.98	10.95	-17	11,789	-0.14%
2020/09/09	17	10.89	32	11.12	11.30	-15	11,470	-0.13%
2020/09/08	59	11.56	4	11.31	11.25	55	11,174	0.49%
2020/09/07	17.5	12.03	11	12.00	11.95	6.5	10,524	0.06%
2020/09/04	13	10.79	22	11.34	11.50	-9	9,850	-0.09%
2020/09/03	6	10.90	9	11.16	11.05	-3	9,363	-0.03%
2020/09/02	7	10.53	19	10.53	11.00	-12	8,900	-0.13%
2020/09/01	60	10.64	26	10.59	10.60	34	8,377	0.41%
2020/08/31	13	9.73	2.7	10.10	10.10	10.3	7,563	0.14%
2020/08/28	5	9.34	8	9.27	9.21	-3	7,152	-0.04%
2020/08/27	33	9.36	36	9.36	9.36	-3	6,942	-0.04%
2020/08/26	28	9.36	17	9.47	9.61	11	6,374	0.17%
2020/08/25	0	0.00	7	8.48	8.74	-7	5,435	-0.13%
2020/08/24	16	7.83	3	7.87	7.95	13	5,058	0.26%
2020/08/21	8	7.85	21	7.90	7.84	-13	4,964	-0.26%
2020/08/20	26	7.99	37	8.20	7.67	-11	4,796	-0.23%
2020/08/19	57	8.53	43	8.52	8.24	14	4,517	0.31%
2020/08/18	33	8.39	5	8.56	8.43	28	4,353	0.64%
2020/08/17	59	8.50	16	8.62	8.62	43	4,208	1.02%
2020/08/14	20.6	8.54	15	8.63	8.59	5.6	3,969	0.14%
2020/08/13	38	7.95	17	8.19	7.89	21	3,491	0.60%
2020/08/12	15	7.34	513	7.75	7.69	-498	3,270	-15.22%	大賣/鉅額交易
2020/08/11	502	7.80	20	7.63	7.81	482	2,909	16.57%	大買/鉅額交易
2020/08/10	14	6.47	7.5	6.82	7.10	6.5	2,437	0.27%
2020/08/07	0	0.00	15	6.39	6.46	-15	2,182	-0.69%
2020/08/06	17	6.37	4	6.36	6.38	13	2,167	0.60%
2020/08/04	4	6.27	0	0.00	6.25	4	2,154	0.19%
2020/08/03	0	0.00	1	6.27	6.29	-1	2,165	-0.05%
2020/07/29	1	6.24	0.5	6.20	6.24	0.5	2,228	0.02%
2020/07/27	16	6.15	3	6.10	6.10	13	2,422	0.54%
2020/07/24	2	6.28	125	6.26	6.25	-123	2,663	-4.62%	大賣/鉅額交易
2020/07/22	0	0.00	4	6.40	6.39	-4	2,900	-0.14%
2020/07/21	4	6.34	4	6.39	6.34	0	2,904	0.00%
2020/07/17	4	6.35	0	0.00	6.31	4	2,923	0.14%
2020/07/10	3	6.44	25	6.50	6.40	-22	3,122	-0.70%
2020/07/09	28	6.62	5	6.63	6.57	23	3,114	0.74%
2020/07/08	7.7	6.59	0	0.00	6.65	7.7	3,117	0.25%
2020/07/07	9	6.53	4	6.52	6.53	5	3,110	0.16%
2020/07/06	5	6.53	11.7	6.54	6.56	-6.7	3,153	-0.21%
2020/07/03	4	6.51	0	0.00	6.51	4	3,160	0.13%
2020/07/02	10	6.47	0	0.00	6.45	10	3,143	0.32%
2020/07/01	52	6.53	0	0.00	6.45	52	3,119	1.67%
2020/06/29	15	6.44	0	0.00	6.47	15	3,134	0.48%
2020/06/24	50	6.57	10	6.59	6.54	40	3,136	1.28%
2020/06/23	0	0.00	1	6.57	6.59	-1	3,153	-0.03%
2020/06/19	0	0.00	6	6.59	6.59	-6	3,177	-0.19%
2020/06/17	0	0.00	1	6.59	6.55	-1	3,192	-0.03%
2020/06/16	2	6.60	5	6.56	6.59	-3	3,225	-0.09%
2020/06/15	7	6.36	1	6.36	6.42	6	3,290	0.18%
2020/06/12	1	6.35	0	0.00	6.42	1	3,323	0.03%
2020/06/11	3	6.75	0	0.00	6.54	3	3,348	0.09%
2020/06/10	5	6.83	0	0.00	6.84	5	3,357	0.15%
2020/06/09	2	6.83	0	0.00	6.89	2	3,411	0.06%
2020/06/05	2	6.80	0	0.00	6.85	2	3,400	0.06%
2020/06/04	0	0.00	5	6.65	6.65	-5	3,340	-0.15%
2020/06/03	0	0.00	4	6.59	6.61	-4	3,330	-0.12%
2020/06/02	14	6.55	0	0.00	6.58	14	3,318	0.42%
2020/05/27	12	6.58	25	6.59	6.59	-13	3,283	-0.40%
2020/05/26	0	0.00	5	6.60	6.61	-5	3,299	-0.15%
2020/05/25	2	6.54	0	0.00	6.53	2	3,299	0.06%
2020/05/21	5	6.82	0	0.00	6.83	5	3,236	0.15%
2020/05/15	2	6.31	0	0.00	6.32	2	3,201	0.06%
2020/05/14	0	0.00	2	6.46	6.39	-2	3,195	-0.06%
2020/05/13	3	6.35	0	0.00	6.59	3	3,177	0.09%
2020/05/12	0	0.00	9	6.30	6.31	-9	3,173	-0.28%
2020/05/11	9	6.46	0	0.00	6.45	9	3,139	0.29%
2020/05/08	2	6.35	0	0.00	6.37	2	3,119	0.06%
2020/05/07	2	6.38	9	6.40	6.38	-7	3,107	-0.23%
2020/05/06	2	6.33	2	6.36	6.36	0	3,106	0.00%
2020/05/05	9	6.43	0	0.00	6.43	9	3,090	0.29%
2020/04/30	2	6.60	11	6.85	6.77	-9	2,983	-0.30%
2020/04/29	0	0.00	2	6.58	6.79	-2	2,847	-0.07%
2020/04/28	2	6.17	92	6.10	6.25	-90	2,604	-3.46%
2020/04/27	9	5.48	36	5.66	5.69	-27	2,507	-1.08%
2020/04/24	0	0.00	9	5.39	5.43	-9	2,459	-0.37%
2020/04/23	4	5.43	3	5.47	5.39	1	2,451	0.04%
2020/04/22	8	5.38	8	5.35	5.40	0	2,438	0.00%
2020/04/21	14	5.49	4	5.51	5.40	10	2,429	0.41%
2020/04/20	3	5.45	0	0.00	5.45	3	2,367	0.13%
2020/04/17	1	5.47	23	5.49	5.41	-22	2,346	-0.94%
2020/04/16	3	5.38	0	0.00	5.41	3	2,311	0.13%
2020/04/15	19	5.50	3	5.48	5.47	16	2,279	0.70%
2020/04/14	15	5.42	0	0.00	5.42	15	2,146	0.70%
2020/04/13	10	5.36	20	5.36	5.36	-10	2,122	-0.47%
2020/04/09	0	0.00	1	5.41	5.45	-1	2,081	-0.05%
2020/04/08	0	0.00	1	5.24	5.24	-1	2,024	-0.05%
2020/04/07	0	0.00	11.8	5.09	5.13	-11.8	1,994	-0.59%
2020/03/27	0	0.00	3	5.23	5.18	-3	1,934	-0.16%
2020/03/26	20	5.18	0	0.00	5.25	20	1,915	1.04%
2020/03/20	20	5.10	0	0.00	5.02	20	1,848	1.08%
2020/03/19	13	4.74	67	4.85	4.73	-54	1,814	-2.98%
2020/03/18	1	5.10	39	4.90	4.96	-38	1,726	-2.20%
2020/03/17	80	4.99	4	4.97	4.95	76	1,673	4.54%
2020/03/16	6	5.41	0	0.00	5.20	6	1,616	0.37%
2020/03/13	27	5.63	5	5.63	5.68	22	1,559	1.41%
2020/03/11	0	0.00	0.7	6.55	6.55	-0.7	1,429	-0.05%
2020/03/06	0	0.00	3	6.80	6.81	-3	1,388	-0.22%
2020/03/05	5	6.87	18	6.91	6.90	-13	1,435	-0.91%
2020/03/03	1	6.80	0	0.00	6.78	1	1,473	0.07%
2020/02/21	10	7.12	0	0.00	7.09	10	1,409	0.71%
2020/02/20	0	0.00	11	7.20	7.14	-11	1,411	-0.78%
2020/02/19	20	7.20	20	7.20	7.21	0	1,463	0.00%
2020/02/18	5	6.69	0	0.00	6.99	5	1,442	0.35%
2020/02/17	0	0.00	50	6.56	6.60	-50	1,416	-3.53%
2020/02/13	1	6.60	0	0.00	6.60	1	1,418	0.07%
2020/02/12	0	0.00	3	6.54	6.53	-3	1,418	-0.21%
2020/02/10	3	6.47	0	0.00	6.48	3	1,406	0.21%
2020/02/06	0	0.00	3	6.62	6.68	-3	1,384	-0.22%
2020/02/04	0	0.00	1	6.47	6.49	-1	1,359	-0.07%
2020/01/31	0	0.00	29	6.77	6.77	-29	1,323	-2.19%
2020/01/20	3	7.18	0	0.00	7.18	3	1,228	0.24%
2020/01/16	0	0.00	0.1	7.22	7.27	-0.1	1,205	-0.01%
2020/01/15	0	0.00	3	7.25	7.25	-3	1,203	-0.25%
2020/01/10	0	0.00	0	7.18	7.23	0	1,220	0.00%
2020/01/08	3	7.20	0	0.00	7.20	3	1,231	0.24%
2020/01/02	0	0.00	3	7.29	7.28	-3	1,282	-0.23%
2019/12/31	3	7.22	3	7.27	7.21	0	1,274	0.00%
2019/12/17	0	0.00	3	7.30	7.31	-3	1,309	-0.23%
2019/12/16	0	0.00	0.1	7.21	7.26	-0.1	1,307	-0.01%
2019/12/13	3	7.25	0	0.00	7.26	3	1,315	0.23%
2019/12/10	0	0.00	4	7.33	7.30	-4	1,325	-0.30%
2019/12/09	3	7.28	0	0.00	7.27	3	1,335	0.22%
2019/12/06	2	7.30	0	0.00	7.29	2	1,330	0.15%
2019/12/05	3	7.50	0	0.00	7.41	3	1,316	0.23%
2019/12/02	2	7.51	0	0.00	7.52	2	1,310	0.15%
2019/11/28	0	0.00	2	7.09	7.09	-2	1,212	-0.16%
2019/11/26	0	0.00	1	7.04	7.05	-1	1,203	-0.08%
2019/11/22	0	0.00	30	7.03	7.05	-30	1,190	-2.52%
2019/11/19	0.3	7.00	5	7.02	7.02	-4.7	1,182	-0.40%
2019/11/18	0	0.00	2	7.00	7.07	-2	1,194	-0.17%
2019/11/06	0	0.00	1.7	7.56	7.57	-1.7	1,231	-0.14%
2019/11/05	2	7.58	0	0.00	7.58	2	1,237	0.16%
2019/11/04	1	7.60	0	0.00	7.59	1	1,248	0.08%
2019/10/31	2	7.58	1	7.69	7.58	1	1,292	0.08%
2019/10/30	1	7.60	0	0.00	7.60	1	1,300	0.08%
2019/10/29	0.2	7.64	0	0.00	7.64	0.2	1,325	0.01%
2019/10/22	4	7.75	0	0.00	7.75	4	1,456	0.27%
2019/10/21	0	0.00	39.4	7.64	7.68	-39.4	1,525	-2.58%
2019/10/18	2	7.63	0	0.00	7.64	2	1,669	0.12%
2019/10/16	0	0.00	3	7.60	7.61	-3	1,918	-0.16%
2019/10/15	8	7.54	3	7.53	7.53	5	2,001	0.25%
2019/10/14	0	0.00	5	7.60	7.60	-5	2,088	-0.24%
2019/10/09	7	7.50	0	0.00	7.48	7	2,077	0.34%
2019/10/08	0	0.00	11	7.57	7.55	-11	2,078	-0.53%
2019/10/03	2	7.62	20	7.65	7.65	-18	2,144	-0.84%
2019/10/02	2	7.79	0	0.00	7.77	2	2,158	0.09%
2019/10/01	3	7.80	3	7.89	7.82	0	2,235	0.00%
2019/09/27	2	7.80	0	0.00	7.80	2	2,346	0.09%
2019/09/26	3	7.87	3	7.93	7.88	0	2,330	0.00%
2019/09/25	5	7.87	3	7.89	7.87	2	2,339	0.09%
2019/09/24	0	0.00	1	7.94	7.90	-1	2,362	-0.04%
2019/09/17	0	0.00	0.3	7.87	7.88	-0.3	2,358	-0.01%
2019/09/12	0	0.00	3	8.02	8.02	-3	2,368	-0.13%
2019/09/11	3	7.96	0	0.00	7.96	3	2,389	0.13%
2019/09/09	0.1	7.98	46	8.00	8.01	-45.9	2,410	-1.91%
2019/09/05	0	0.00	10	8.06	8.04	-10	2,440	-0.41%
2019/09/04	9	8.01	0	0.00	8.05	9	2,436	0.37%
2019/09/03	5	8.04	5	8.05	8.04	0	2,436	0.00%
2019/09/02	0	0.00	9.5	8.02	8.03	-9.5	2,438	-0.39%
2019/08/30	2	7.96	0	0.00	7.96	2	2,441	0.08%
2019/08/29	0.2	7.90	3	7.95	7.92	-2.8	2,435	-0.12%
2019/08/28	8	7.88	0	0.00	7.89	8	2,434	0.33%
2019/08/23	3	7.96	3	8.04	7.98	0	2,454	0.00%
2019/08/21	13	7.93	6	7.96	8.00	7	2,453	0.29%
2019/08/20	3	7.98	0	0.00	7.97	3	2,434	0.12%
2019/08/19	3	8.03	0	0.00	8.04	3	2,408	0.12%
2019/08/16	6	8.03	10	8.06	8.10	-4	2,397	-0.17%
2019/08/15	57	7.89	17	7.92	7.90	40	2,386	1.68%
2019/08/14	8	8.09	12	8.11	8.05	-4	2,376	-0.17%
2019/08/13	13	8.27	0	0.00	8.17	13	2,333	0.56%
2019/08/12	3	8.40	3	8.46	8.43	0	2,369	0.00%
2019/08/08	3	8.38	0	0.00	8.45	3	2,410	0.12%
2019/08/07	8	8.45	12	8.46	8.37	-4	2,421	-0.17%
2019/08/06	14	8.23	13	8.22	8.37	1	2,422	0.04%
2019/08/05	6	8.35	2	8.35	8.35	4	2,419	0.17%
2019/08/02	20	8.51	18	8.55	8.48	2	2,406	0.08%
2019/08/01	23	8.66	12	8.66	8.69	11	2,391	0.46%
2019/07/31	4	8.75	1	8.79	8.73	3	2,384	0.13%
2019/07/30	17	8.81	11	8.81	8.86	6	2,385	0.25%
2019/07/29	2	8.88	3	8.86	8.88	-1	2,376	-0.04%
2019/07/26	14	8.92	6	8.92	8.94	8	2,375	0.34%
2019/07/25	3	8.80	9	8.85	8.98	-6	2,357	-0.25%
2019/07/24	14	8.87	6	8.85	8.90	8	2,326	0.34%
2019/07/23	12	9.01	0	0.00	8.98	12	2,286	0.52%
2019/07/22	8	9.15	6	9.17	9.16	2	2,207	0.09%
2019/07/19	0	0.00	7	9.08	9.09	-7	2,070	-0.34%
2019/07/18	3	9.10	9	9.05	9.01	-6	1,940	-0.31%
2019/07/17	1	8.78	10	8.94	9.00	-9	1,826	-0.49%
2019/07/16	11	8.83	8	8.86	8.89	3	1,783	0.17%
2019/07/15	15	8.65	0	0.00	8.68	15	1,710	0.88%
2019/07/12	4	8.68	0	0.00	8.70	4	1,705	0.23%
2019/07/11	0	0.00	10	8.71	8.72	-10	1,722	-0.58%
2019/07/10	0	0.00	2	8.45	8.45	-2	1,672	-0.12%
2019/07/08	13	8.42	9	8.42	8.45	4	1,714	0.23%
2019/07/05	8	8.56	21	8.68	8.51	-13	1,706	-0.76%
2019/07/04	10	8.51	12	8.42	8.54	-2	1,629	-0.12%
2019/07/01	0	0.00	4	8.23	8.16	-4	1,542	-0.26%
2019/06/27	2	8.14	0	0.00	8.14	2	1,542	0.13%
2019/06/26	2	8.10	2	8.09	8.15	0	1,546	0.00%
2019/06/21	2	8.15	2	8.30	8.15	0	1,585	0.00%
2019/06/20	0	0.00	2	8.25	8.25	-2	1,595	-0.13%
2019/06/19	0	0.00	2	8.20	8.17	-2	1,594	-0.13%
2019/06/18	0	0.00	2.5	8.13	8.11	-2.5	1,583	-0.16%
2019/06/14	0	0.00	2.4	8.04	8.09	-2.4	1,586	-0.15%
2019/06/13	32	7.99	2	8.04	7.98	30	1,571	1.91%
2019/06/11	0	0.00	2	8.02	8.00	-2	1,605	-0.12%
2019/06/06	2	7.96	0	0.00	7.97	2	1,620	0.12%
2019/06/04	2	8.00	0	0.00	8.00	2	1,616	0.12%
2019/06/03	2	8.00	0	0.00	8.03	2	1,623	0.12%
2019/05/31	2	8.02	4	8.12	8.13	-2	1,629	-0.12%
2019/05/30	0	0.00	1	8.00	8.01	-1	1,641	-0.06%
2019/05/28	0	0.00	0.7	8.01	8.06	-0.7	1,708	-0.04%
2019/05/27	2	8.00	0	0.00	8.01	2	1,755	0.11%
2019/05/23	4	8.08	0	0.00	8.06	4	1,881	0.21%
2019/05/22	1	8.23	2	8.25	8.20	-1	1,899	-0.05%
2019/05/21	0	0.00	10	8.10	8.20	-10	1,900	-0.53%
2019/05/17	6	8.13	18	8.07	7.96	-12	1,875	-0.64%
2019/05/16	8	8.18	2	8.28	8.12	6	1,806	0.33%
2019/05/15	4	8.31	4	8.36	8.30	0	1,768	0.00%
2019/05/14	0	0.00	6	8.31	8.30	-6	1,757	-0.34%
2019/05/13	12	8.46	0	0.00	8.40	12	1,749	0.69%
2019/05/10	2	8.54	0	0.00	8.48	2	1,754	0.11%
2019/05/09	4	8.55	0	0.00	8.52	4	1,761	0.23%
2019/05/08	10	8.63	0	0.00	8.64	10	1,758	0.57%
2019/05/07	2	8.71	0	0.00	8.70	2	1,759	0.11%
2019/05/06	9	8.77	0	0.00	8.74	9	1,741	0.52%
2019/05/03	0	0.00	3	8.95	8.90	-3	1,735	-0.17%
2019/05/02	0	0.00	6	8.90	8.87	-6	1,722	-0.35%
2019/04/30	0	0.00	3	8.85	8.77	-3	1,718	-0.17%
2019/04/29	9	8.75	0	0.00	8.73	9	1,726	0.52%
2019/04/24	0	0.00	40	8.84	8.81	-40	1,721	-2.32%
2019/04/23	9	8.87	0	0.00	8.90	9	1,724	0.52%
2019/04/22	11	9.02	9	9.01	8.93	2	1,732	0.12%
2019/04/19	35	8.90	0	0.00	8.89	35	1,700	2.06%
2019/04/18	3	8.82	0	0.00	8.81	3	1,685	0.18%
2019/04/17	0	0.00	3	8.92	8.90	-3	1,683	-0.18%
2019/04/16	0	0.00	3	8.83	8.82	-3	1,650	-0.18%
2019/04/15	10	8.85	6	8.88	8.83	4	1,638	0.24%
2019/04/12	3	8.72	0	0.00	8.73	3	1,626	0.18%
2019/04/11	0	0.00	8	8.78	8.75	-8	1,619	-0.49%
2019/04/09	2	8.68	0	0.00	8.68	2	1,618	0.12%
2019/04/08	0	0.00	7	8.72	8.70	-7	1,657	-0.42%
2019/04/03	0	0.00	41	8.62	8.64	-41	1,659	-2.47%
2019/04/02	2	8.57	0	0.00	8.61	2	1,663	0.12%
2019/03/29	2	8.64	2	8.69	8.65	0	1,651	0.00%
2019/03/27	7	8.57	0	0.00	8.58	7	1,704	0.41%
2019/03/25	6	8.69	0	0.00	8.66	6	1,799	0.33%
2019/03/22	2	8.85	2	8.90	8.84	0	1,906	0.00%
2019/03/20	4	8.78	0	0.00	8.83	4	1,956	0.20%
2019/03/19	2	8.82	2	8.88	8.82	0	1,968	0.00%
2019/03/18	4	8.78	0	0.00	8.82	4	1,990	0.20%
2019/03/15	9	8.83	0	0.00	8.80	9	1,996	0.45%
2019/03/13	3	8.92	0	0.00	8.92	3	2,017	0.15%
2019/03/11	0	0.00	0.6	8.92	8.97	-0.6	2,084	-0.03%
2019/03/07	6	8.97	0	0.00	8.99	6	2,225	0.27%
2019/03/04	0	0.00	32	9.22	9.24	-32	2,398	-1.33%
2019/02/26	0	0.00	3	9.19	9.19	-3	2,388	-0.13%
2019/02/25	0	0.00	4	9.01	9.12	-4	2,357	-0.17%
2019/02/22	2	9.02	0	0.00	8.95	2	2,319	0.09%
2019/02/21	0	0.00	3	8.96	8.95	-3	2,249	-0.13%
2019/02/14	1	8.82	10	8.82	8.82	-9	2,299	-0.39%
2019/02/12	0	0.00	20	8.86	8.86	-20	2,333	-0.86%
2019/02/11	3	8.70	0	0.00	8.81	3	2,383	0.13%
2019/01/28	0	0.00	2	9.00	8.99	-2	2,422	-0.08%
2019/01/11	1	8.90	2	8.90	8.87	-1	2,913	-0.03%
2019/01/08	0	0.00	2	8.80	8.80	-2	3,044	-0.07%
2019/01/07	0	0.00	2	8.71	8.70	-2	3,062	-0.07%
2019/01/04	4	8.60	0	0.00	8.60	4	3,150	0.13%
2019/01/03	2	8.70	1	8.80	8.80	1	3,204	0.03%
2019/01/02	1	8.87	4	8.97	8.81	-3	3,214	-0.09%
2018/12/28	2	8.76	2	8.84	8.80	0	3,215	0.00%
2018/12/27	2	8.75	17	8.75	8.75	-15	3,225	-0.47%
2018/12/25	6	8.80	0	0.00	8.72	6	3,179	0.19%
2018/12/21	5	9.05	2	9.12	9.11	3	3,167	0.09%
2018/12/20	2	9.10	0	0.00	9.12	2	3,201	0.06%
2018/12/19	0	0.00	2	9.26	9.30	-2	3,175	-0.06%
2018/12/17	1	9.27	8	9.31	9.41	-7	3,083	-0.23%
2018/12/14	0	0.00	4	8.99	8.99	-4	2,956	-0.14%
2018/12/13	0	0.00	2	9.10	9.00	-2	2,963	-0.07%
2018/12/11	0	0.00	6	8.91	8.93	-6	2,884	-0.21%
2018/12/10	4	8.65	0	0.00	8.68	4	2,871	0.14%
2018/12/07	4	8.89	1	8.84	8.89	3	2,853	0.11%
2018/12/06	2	8.80	27	8.95	8.82	-25	2,845	-0.88%
2018/12/04	26	9.06	14	9.10	9.06	12	2,838	0.42%
2018/12/03	9	8.95	0	0.00	9.00	9	2,786	0.32%
2018/11/30	2	8.90	0	0.00	9.04	2	2,686	0.07%
2018/11/29	1	9.14	32	9.01	8.94	-31	2,650	-1.17%
2018/11/28	20	9.14	6	9.20	9.19	14	2,597	0.54%
2018/11/27	0	0.00	16	8.95	9.00	-16	2,525	-0.63%
2018/11/26	2	8.62	4	8.70	8.63	-2	2,460	-0.08%
2018/11/23	6	8.41	0	0.00	8.44	6	2,409	0.25%
2018/11/22	0	0.00	8	8.65	8.48	-8	2,410	-0.33%
2018/11/21	30	8.49	4	8.50	8.56	26	2,397	1.08%
2018/11/20	0	0.00	35	8.43	8.39	-35	2,375	-1.47%
2018/11/16	0	0.00	4	8.40	8.40	-4	2,412	-0.17%
2018/11/15	15	8.31	6	8.30	8.27	9	2,407	0.37%
2018/11/14	24	8.30	7	8.25	8.30	17	2,425	0.70%
2018/11/13	4	8.21	8	8.20	8.27	-4	2,442	-0.16%
2018/11/12	0	0.00	6	8.34	8.30	-6	2,451	-0.24%
2018/11/06	4	8.35	20	8.31	8.38	-16	2,614	-0.61%
2018/11/02	5	8.52	0	0.00	8.45	5	2,611	0.19%
2018/11/01	20	8.47	12	8.46	8.55	8	2,600	0.31%
2018/10/31	2	8.58	8	8.50	8.54	-6	2,594	-0.23%
2018/10/30	2	8.09	6	8.25	8.30	-4	2,581	-0.15%
2018/10/29	6	8.16	0	0.00	8.09	6	2,535	0.24%
2018/10/26	2	8.30	0	0.00	8.35	2	2,524	0.08%
2018/10/25	0	0.00	90	8.40	8.38	-90	2,524	-3.56%
2018/10/24	2	8.50	0	0.00	8.68	2	2,496	0.08%
2018/10/23	2	8.70	0	0.00	8.66	2	2,480	0.08%
2018/10/22	0	0.00	2	8.97	8.90	-2	2,451	-0.08%
2018/10/19	0	0.00	4	8.77	8.72	-4	2,364	-0.17%
2018/10/15	0	0.00	2	7.54	7.56	-2	2,216	-0.09%
2018/10/09	12	8.41	2	8.46	8.38	10	2,086	0.48%
2018/10/05	2	8.41	2	8.44	8.45	0	2,080	0.00%
2018/10/03	2	8.60	0	0.00	8.59	2	2,073	0.10%
2018/10/02	4	8.64	0	0.00	8.62	4	2,084	0.19%
2018/09/28	0	0.00	2	8.80	8.73	-2	2,149	-0.09%
2018/09/27	0	0.00	4	8.72	8.82	-4	2,140	-0.19%
2018/09/26	2	8.62	0	0.00	8.65	2	2,083	0.10%
2018/09/25	0	0.00	3	8.68	8.65	-3	2,112	-0.14%
2018/09/20	2	8.72	0	0.00	8.69	2	2,160	0.09%
2018/09/19	20	8.82	2	8.80	8.77	18	2,237	0.80%
2018/09/17	2	8.74	0	0.00	8.75	2	2,391	0.08%
2018/09/14	2	8.64	3	8.81	8.82	-1	2,426	-0.04%
2018/09/13	0	0.00	2	8.64	8.59	-2	2,445	-0.08%
2018/09/12	1	8.59	1	8.60	8.55	0	2,468	0.00%
2018/09/11	4	8.49	2	8.60	8.68	2	2,507	0.08%
2018/09/07	2	8.56	2	8.63	8.60	0	2,537	0.00%
2018/09/06	2	8.61	0	0.00	8.56	2	2,577	0.08%
2018/09/05	0	0.00	1.9	8.65	8.64	-1.9	2,678	-0.07%
2018/09/04	2	8.71	0	0.00	8.68	2	2,828	0.07%
2018/09/03	1	8.75	0	0.00	8.76	1	2,846	0.04%
2018/08/31	4	8.87	0	0.00	8.84	4	2,925	0.14%
2018/08/30	10	8.85	0	0.00	8.85	10	3,013	0.33%
2018/08/29	0	8.88	0	0.00	8.91	0	3,118	0.00%
2018/08/23	2	8.98	15	8.97	8.96	-13	3,417	-0.38%
2018/08/22	0	0.00	1	8.82	8.79	-1	3,439	-0.03%
2018/08/21	0	0.00	1	8.70	8.69	-1	3,508	-0.03%
2018/08/20	0	0.00	6	8.49	8.57	-6	3,630	-0.17%
2018/08/16	1	8.40	0	0.00	8.41	1	3,620	0.03%
2018/08/15	5	8.58	2	8.65	8.50	3	3,623	0.08%
2018/08/13	10	8.76	0	0.00	8.62	10	3,732	0.27%
2018/08/10	14	9.12	0	0.00	9.08	14	3,700	0.38%
2018/08/06	0	0.00	2	9.31	9.27	-2	4,153	-0.05%
2018/08/03	2	9.15	2	9.20	9.20	0	4,146	0.00%
2018/08/02	2	9.24	0	0.00	9.13	2	4,165	0.05%
2018/08/01	0	0.00	4	9.28	9.28	-4	4,198	-0.10%
2018/07/30	3	9.19	0	0.00	9.14	3	4,315	0.07%
2018/07/27	0	0.00	0	9.17	9.19	0	4,328	0.00%
2018/07/26	2	9.25	2	9.31	9.28	0	4,339	0.00%
2018/07/25	2	9.24	1	9.35	9.23	1	4,403	0.02%
2018/07/24	0	0.00	1	9.31	9.38	-1	4,492	-0.02%
2018/07/20	0	0.00	1	9.21	9.14	-1	4,520	-0.02%
2018/07/19	3	9.05	1	9.11	9.09	2	4,508	0.04%
2018/07/12	0	0.00	1	9.00	8.94	-1	4,549	-0.02%
2018/07/10	0	0.00	6	8.84	8.93	-6	4,565	-0.13%
2018/07/09	2	8.72	4	8.79	8.78	-2	4,625	-0.04%
2018/07/06	3	8.74	0	0.00	8.73	3	4,603	0.07%
2018/07/05	5	8.94	2	9.05	8.79	3	4,609	0.07%
2018/07/04	9	8.91	2	8.94	8.90	7	4,605	0.15%
2018/07/03	6.3	8.91	2	9.05	8.90	4.3	4,620	0.09%
2018/07/02	2	9.05	3	9.11	9.10	-1	4,596	-0.02%
2018/06/29	0	0.00	9	8.92	9.00	-9	4,592	-0.20%
2018/06/28	4	8.80	2	8.86	8.80	2	4,563	0.04%
2018/06/27	7	9.09	0	0.00	8.98	7	4,560	0.15%
2018/06/26	11	9.16	0	0.00	9.22	11	4,471	0.25%
2018/06/25	3	9.41	0	0.00	9.33	3	4,410	0.07%
2018/06/21	2	9.55	0	0.00	9.55	2	4,389	0.05%
2018/06/20	9	9.78	4	9.87	9.69	5	4,411	0.11%
2018/06/15	3	9.76	0	0.00	9.76	3	4,407	0.07%
2018/06/14	0	0.00	2	9.86	9.89	-2	4,375	-0.05%
2018/06/13	2	9.88	0	0.00	9.79	2	4,379	0.05%
2018/06/12	0	0.00	4	9.76	9.88	-4	4,309	-0.09%
2018/06/11	0	0.00	1	9.60	9.61	-1	4,184	-0.02%
2018/06/08	1	9.58	0	0.00	9.60	1	4,190	0.02%
2018/06/07	2	9.42	7	9.51	9.66	-5	4,138	-0.12%
2018/06/06	2	9.44	2	9.49	9.45	0	4,193	0.00%
2018/06/05	2	9.39	2	9.44	9.42	0	4,160	0.00%
2018/06/04	7	9.41	2	9.42	9.42	5	4,124	0.12%
2018/06/01	4	9.45	2	9.48	9.49	2	4,042	0.05%
2018/05/31	2	9.45	4	9.46	9.49	-2	4,053	-0.05%
2018/05/30	5.8	9.36	18	9.40	9.42	-12.2	4,056	-0.30%
2018/05/29	7	9.55	1	9.50	9.48	6	4,162	0.14%
2018/05/28	20	9.60	7	9.57	9.75	13	4,399	0.30%
2018/05/25	2	9.34	2	9.40	9.38	0	4,465	0.00%
2018/05/24	4	9.36	2	9.40	9.37	2	4,540	0.04%
2018/05/23	2	9.43	1	9.50	9.41	1	4,577	0.02%
2018/05/22	2	9.36	7	9.38	9.42	-5	4,581	-0.11%
2018/05/21	9	9.22	10	9.23	9.19	-1	4,567	-0.02%
2018/05/18	3	9.18	28	9.16	9.17	-25	4,578	-0.55%
2018/05/17	2	9.40	10	9.36	9.29	-8	4,805	-0.17%
2018/05/16	0	0.00	10	9.49	9.50	-10	4,906	-0.20%
2018/05/15	12	9.62	4	9.68	9.62	8	4,955	0.16%
2018/05/14	18	9.74	0	0.00	9.61	18	5,161	0.35%
2018/05/11	6	10.32	0	0.00	10.30	6	4,930	0.12%
2018/05/10	5	10.40	4	10.45	10.35	1	4,924	0.02%
2018/05/09	2	10.40	0	0.00	10.35	2	4,947	0.04%
2018/05/07	2	10.55	5	10.46	10.40	-3	4,948	-0.06%
2018/05/04	5	10.35	9	10.40	10.35	-4	4,866	-0.08%
2018/05/02	2	10.30	2.4	10.33	10.30	-0.4	4,933	-0.01%
2018/04/30	0	0.00	107	10.21	10.30	-107	5,019	-2.13%	大賣/鉅額交易
2018/04/27	109	10.00	8	10.08	10.05	101	4,992	2.02%	大買/鉅額交易
2018/04/26	5	10.15	9	10.22	10.05	-4	5,030	-0.08%
2018/04/25	9	10.08	4	10.15	10.05	5	5,063	0.10%
2018/04/24	3	10.13	2	10.20	10.10	1	5,118	0.02%
2018/04/23	7	10.27	4	10.38	10.20	3	5,179	0.06%
2018/04/20	4	10.38	0	0.00	10.35	4	5,191	0.08%
2018/04/19	2	10.40	4	10.48	10.45	-2	5,241	-0.04%
2018/04/18	4	10.35	4	10.40	10.35	0	5,258	0.00%
2018/04/17	4	10.38	2	10.45	10.35	2	5,361	0.04%
2018/04/16	3	10.53	0	0.00	10.55	3	5,457	0.05%
2018/04/13	0	0.00	6	10.55	10.60	-6	5,521	-0.11%
2018/04/12	2	10.35	2	10.40	10.35	0	5,621	0.00%
2018/04/11	2	10.35	4	10.45	10.35	-2	5,847	-0.03%
2018/04/09	2	10.30	0	0.00	10.35	2	6,390	0.03%
2018/04/03	4	10.38	0	0.00	10.40	4	7,280	0.05%
2018/04/02	0	0.00	30	10.40	10.40	-30	7,301	-0.41%
2018/03/30	0	0.00	3	10.50	10.45	-3	7,564	-0.04%
2018/03/29	2	10.40	1	10.50	10.40	1	7,572	0.01%
2018/03/28	2	10.45	2	10.55	10.40	0	7,594	0.00%
2018/03/27	2	10.50	4	10.60	10.45	-2	7,597	-0.03%
2018/03/23	11	10.26	4	10.43	10.40	7	7,683	0.09%
2018/03/22	4	10.75	2	10.90	10.70	2	7,646	0.03%
2018/03/21	6	10.85	2	11.00	10.80	4	7,638	0.05%
2018/03/20	2	10.90	0	0.00	10.90	2	7,639	0.03%
2018/03/19	2	10.95	4	11.08	10.95	-2	7,698	-0.03%
2018/03/15	2	10.85	0	0.00	10.85	2	7,682	0.03%
2018/03/14	2	10.95	0	0.00	10.95	2	7,727	0.03%
2018/03/13	4	11.05	1	11.00	11.05	3	7,792	0.04%
2018/03/12	2	11.25	7	11.27	11.20	-5	7,844	-0.06%
2018/03/09	3	10.90	9	10.93	10.90	-6	7,874	-0.08%
2018/03/08	2	10.65	0	0.00	10.65	2	7,904	0.03%
2018/03/07	0	0.00	2	10.70	10.60	-2	8,167	-0.02%
2018/03/06	4	10.70	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	2	11.05	0	0.00	11.05	2	8,747	0.02%
2018/03/01	44	11.02	16	11.00	11.30	28	8,897	0.31%
2018/02/27	1	10.45	4	10.50	10.40	-3	8,617	-0.03%
2018/02/26	1	10.15	0	0.00	10.15	1	8,471	0.01%
2018/02/23	9	10.20	0	0.00	10.15	9	8,441	0.11%
2018/02/22	2	10.30	0	0.00	10.15	2	8,455	0.02%
2018/02/21	1	10.00	3	10.00	10.15	-2	8,486	-0.02%
2018/02/12	3	9.85	3	9.94	9.82	0	8,456	0.00%
2018/02/09	8	9.61	8	9.73	9.80	0	8,411	0.00%
2018/02/08	19	10.27	0	0.00	10.20	19	8,147	0.23%
2018/02/07	18	10.71	5	10.90	10.55	13	8,001	0.16%
2018/02/06	25	10.72	15	10.63	10.60	10	7,923	0.13%
2018/02/05	6	11.37	0	0.00	11.40	6	7,757	0.08%
2018/02/02	7	11.61	0	0.00	11.55	7	7,902	0.09%
2018/02/01	3	11.65	5	11.77	11.65	-2	7,973	-0.03%
2018/01/31	2	11.50	2	11.60	11.60	0	7,987	0.00%
2018/01/30	4	11.65	1.7	11.60	11.60	2.3	7,993	0.03%
2018/01/29	3	11.70	3	11.80	11.70	0	8,041	0.00%
2018/01/26	6	11.70	3	11.80	11.70	3	8,103	0.04%
2018/01/25	11	11.75	6	11.78	11.70	5	8,245	0.06%
2018/01/24	7	11.76	11	11.87	11.90	-4	8,221	-0.05%
2018/01/23	14	11.76	4	11.67	11.60	10	8,132	0.12%
2018/01/22	1	11.75	30	11.80	11.75	-29	8,333	-0.35%
2018/01/19	2	11.80	2	11.80	11.80	0	8,295	0.00%
2018/01/18	6	11.88	3	12.00	11.90	3	8,265	0.04%
2018/01/17	31	11.87	6	12.00	11.90	25	8,348	0.30%
2018/01/16	8	11.93	6	11.97	11.95	2	8,434	0.02%
2018/01/15	2	12.00	2	12.00	12.00	0	8,478	0.00%
2018/01/11	30	12.00	0	0.00	11.90	30	8,509	0.35%
2018/01/10	2	12.00	4	12.00	12.00	-2	8,512	-0.02%
2018/01/09	8	12.20	0	0.00	12.20	8	8,468	0.09%
2018/01/08	3	12.27	32	12.35	12.35	-29	8,440	-0.34%
2018/01/05	60	12.35	30	12.32	12.30	30	8,333	0.36%
2018/01/04	12	12.14	3.5	12.09	12.15	8.5	8,213	0.10%
2018/01/03	4	12.25	20	12.15	12.15	-16	8,162	-0.20%
2018/01/02	38	12.16	29	12.18	12.40	9	8,047	0.11%