陽明 (2609)-群益金鼎-高雄券商分點個股進出

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)

股價
72.0
漲跌
▲0.6
漲幅
+0.84%
成交量
25,220張
產業
上市航運類股
3472人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

陽明 (2609)籌碼相關－群益金鼎-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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
2024/05/22	1.1	72.22	7.7	71.73	72.00	-6.6	66,285	-0.01%
2024/05/21	10.1	71.08	8	71.15	71.40	2.1	67,030	0.00%
2024/05/20	3.1	72.09	12.1	72.03	72.50	-9	67,811	-0.01%
2024/05/17	24.1	72.66	21.9	71.86	71.00	2.2	67,821	0.00%
2024/05/16	77.8	73.12	86.3	73.52	74.10	-8.6	67,308	-0.01%
2024/05/15	92.4	71.00	120.7	71.04	71.40	-28.2	62,532	-0.05%	大賣/
2024/05/14	133.4	70.85	178.8	71.52	71.30	-45.4	59,266	-0.08%	大買/大賣/
2024/05/13	60.1	66.13	79.2	66.44	66.60	-19.1	51,583	-0.04%
2024/05/10	37.5	58.67	127.1	59.42	60.60	-89.6	47,517	-0.19%	大賣/
2024/05/09	32.4	54.84	115.5	54.47	55.10	-83.1	41,522	-0.20%	大賣/
2024/05/08	40.6	52.68	25.3	52.98	52.20	15.2	38,724	0.04%
2024/05/07	8.1	52.05	49	52.22	52.50	-40.9	37,648	-0.11%
2024/05/06	20	50.24	20.1	50.69	50.60	-0.1	36,577	0.00%
2024/05/03	25.2	51.05	467	50.82	50.40	-441.8	36,422	-1.21%	大賣/鉅額交易
2024/05/02	69.3	51.68	72.1	51.42	51.30	-2.8	35,869	-0.01%
2024/04/30	72	51.87	35	52.15	52.20	37	34,907	0.11%
2024/04/29	95	53.72	79.2	53.83	52.90	15.8	34,260	0.05%
2024/04/26	456	49.26	150.5	49.98	51.80	305.5	31,859	0.96%	大買/大賣/鉅額交易
2024/04/25	3	46.73	5	46.87	47.10	-2	28,881	-0.01%
2024/04/24	8	46.26	18	46.63	46.70	-10	29,490	-0.03%
2024/04/23	14	45.60	14	45.69	45.85	0	30,084	0.00%
2024/04/22	16.2	46.37	27	46.51	45.60	-10.8	31,047	-0.03%
2024/04/19	9	45.38	41.4	45.05	45.15	-32.4	31,099	-0.10%
2024/04/18	10.3	43.73	9	43.94	43.80	1.3	31,794	0.00%
2024/04/17	11.5	43.97	21	43.99	43.95	-9.5	32,544	-0.03%
2024/04/16	13	44.33	16	43.90	43.80	-3	35,643	-0.01%
2024/04/15	8	45.07	36	45.27	45.20	-28	38,172	-0.07%
2024/04/12	6	44.92	6	45.13	45.20	0	39,648	0.00%
2024/04/11	11	44.97	20	45.12	45.00	-9	42,860	-0.02%
2024/04/10	9	44.69	8	44.51	44.40	1	47,471	0.00%
2024/04/09	21	45.23	19	45.34	44.95	2	49,252	0.00%
2024/04/08	8	43.81	12	44.40	45.10	-4	51,653	-0.01%
2024/04/03	6	43.91	1	43.85	43.80	5	51,965	0.01%
2024/04/02	11.1	44.15	5	44.34	44.45	6.1	52,810	0.01%
2024/04/01	14	44.36	4	44.35	44.30	10	54,419	0.02%
2024/03/29	2.1	44.30	6	44.46	44.40	-3.9	57,040	-0.01%
2024/03/28	8	44.23	21.2	44.41	44.10	-13.2	61,145	-0.02%
2024/03/27	10.5	44.28	7	44.42	44.15	3.5	66,969	0.01%
2024/03/26	52	44.91	37.2	44.23	44.15	14.8	72,282	0.02%
2024/03/25	13	45.46	47	45.46	45.60	-34	74,413	-0.05%
2024/03/22	12	45.20	11	45.18	45.15	1	78,776	0.00%
2024/03/21	30	45.88	24	46.11	45.45	6	82,392	0.01%
2024/03/20	21	45.22	5	45.26	44.95	16	82,759	0.02%
2024/03/19	12.2	45.56	4	45.70	45.30	8.2	82,606	0.01%
2024/03/18	16.3	45.15	29	45.26	45.15	-12.7	82,626	-0.02%
2024/03/15	39	46.34	37	46.36	46.50	2	82,622	0.00%
2024/03/14	9	47.90	5	47.88	47.75	4	81,884	0.00%
2024/03/13	27	48.88	23	48.84	48.70	4	81,628	0.00%
2024/03/12	16.4	48.82	16	48.88	48.95	0.4	81,399	0.00%
2024/03/11	8.4	48.40	5.5	48.60	48.60	2.9	81,293	0.00%
2024/03/08	18.6	47.92	22	48.61	47.55	-3.4	81,533	0.00%
2024/03/07	11.1	48.11	28	48.14	48.00	-16.9	81,653	-0.02%
2024/03/06	29.2	48.25	14	48.04	48.00	15.2	81,835	0.02%
2024/03/05	21	48.92	18	49.12	48.60	3	81,797	0.00%
2024/03/04	32	48.53	16.7	48.68	48.90	15.3	81,501	0.02%
2024/03/01	28.2	49.11	28	49.12	49.15	0.2	81,079	0.00%
2024/02/29	21	49.70	19	49.77	49.85	2	80,766	0.00%
2024/02/27	4	48.80	6	48.77	48.55	-2	80,194	0.00%
2024/02/26	11.1	48.85	7	48.79	48.70	4.1	79,816	0.01%
2024/02/23	48	49.59	22	49.27	49.10	26	79,548	0.03%
2024/02/22	17.6	49.07	64	49.75	49.95	-46.4	79,046	-0.06%
2024/02/21	81	48.88	27.9	49.06	48.35	53.1	77,991	0.07%
2024/02/20	6	47.83	16	48.12	48.15	-10	76,991	-0.01%
2024/02/19	12.3	46.51	10	46.93	46.90	2.3	76,623	0.00%
2024/02/16	5.1	47.32	8	47.23	46.90	-3	76,622	0.00%
2024/02/15	36	45.84	32	46.14	46.65	4	76,927	0.01%
2024/02/05	3	47.65	0	0.00	47.30	3	76,416	0.00%
2024/02/02	45.2	48.03	34	47.73	47.75	11.2	76,221	0.01%
2024/02/01	1	49.05	14	48.83	49.15	-13	75,807	-0.02%
2024/01/31	10	48.49	7.2	48.01	47.85	2.8	75,447	0.00%
2024/01/30	28.1	48.64	14	48.63	48.50	14.1	75,144	0.02%
2024/01/29	94.3	48.83	93	48.90	48.80	1.3	75,025	0.00%
2024/01/26	35	48.97	10	49.07	48.90	25	74,848	0.03%
2024/01/25	93.1	49.26	100.6	49.41	49.25	-7.5	74,575	-0.01%
2024/01/24	17.3	50.06	16.4	50.04	49.80	0.9	74,259	0.00%
2024/01/23	22.4	49.75	19	50.09	49.45	3.4	73,968	0.00%
2024/01/22	174.6	49.62	144	49.18	49.80	30.6	73,435	0.04%	大買/大賣/
2024/01/19	99.2	50.83	92.2	50.47	50.90	7	72,698	0.01%
2024/01/18	120	51.23	120	50.17	51.30	0	72,119	0.00%	大買/大賣/
2024/01/17	148.1	49.65	137	51.10	49.75	11.1	71,254	0.02%	大買/大賣/
2024/01/16	143.1	50.99	162	51.74	51.10	-18.9	70,167	-0.03%	大買/大賣/
2024/01/15	153.3	52.39	127	52.14	52.20	26.3	69,052	0.04%	大買/大賣/
2024/01/12	158	51.50	169	50.92	51.80	-11	68,101	-0.02%	大買/大賣/
2024/01/11	119.2	49.32	120.1	49.53	49.30	-1	66,573	0.00%	大買/大賣/
2024/01/10	178.2	49.18	180	49.75	48.80	-1.8	65,947	0.00%	大買/大賣/
2024/01/09	198.2	51.75	326	51.93	51.70	-127.9	62,747	-0.20%	大買/大賣/鉅額交易
2024/01/08	124	56.82	105	57.27	56.50	19	59,929	0.03%	大買/大賣/
2024/01/05	106	57.98	89	57.83	58.00	17	58,241	0.03%	大買/
2024/01/04	102.1	57.16	140.4	56.46	57.30	-38.3	54,924	-0.07%	大買/大賣/
2024/01/03	57.1	53.80	76.1	54.17	54.00	-19	50,539	-0.04%
2024/01/02	73.2	53.82	86.1	54.23	53.00	-12.9	48,572	-0.03%
2023/12/29	68	51.35	69	51.66	51.30	-1	46,003	0.00%
2023/12/28	73.2	51.94	73	52.49	51.90	0.2	45,551	0.00%
2023/12/27	54.1	52.83	76.1	53.32	52.60	-22	44,588	-0.05%
2023/12/26	69	52.21	86.4	52.49	52.00	-17.4	43,061	-0.04%
2023/12/25	227.2	52.70	91.5	53.49	51.80	135.7	40,417	0.34%	大買/鉅額交易
2023/12/22	92	56.99	182.8	57.06	57.50	-90.8	36,363	-0.25%	大賣/
2023/12/21	88.5	52.19	134.1	53.69	55.40	-45.6	30,431	-0.15%	大賣/
2023/12/20	39	49.46	34.1	49.72	50.40	4.9	25,050	0.02%
2023/12/19	89.1	49.03	116	49.03	49.30	-26.9	22,532	-0.12%	大賣/
2023/12/18	233.2	47.80	57.5	47.71	47.85	175.7	18,279	0.96%	大買/鉅額交易
2023/12/15	5.6	44.18	48	44.08	44.25	-42.4	14,910	-0.28%
2023/12/14	41	43.04	3	42.93	42.75	38	14,410	0.26%
2023/12/13	17	43.45	5	43.38	43.20	12	14,666	0.08%
2023/12/12	5.1	44.43	27	44.54	44.00	-22	16,436	-0.13%
2023/12/11	20	44.38	42	44.32	44.00	-22	16,360	-0.13%
2023/12/08	25	43.91	4	43.79	44.00	21	16,264	0.13%
2023/12/07	2	43.85	0.2	44.05	43.70	1.8	16,227	0.01%
2023/12/06	5	44.79	22	44.79	44.65	-17	16,207	-0.10%
2023/12/05	27	44.67	50	44.76	44.85	-23	16,069	-0.14%
2023/12/04	16	44.74	34	45.03	45.15	-18	15,536	-0.12%
2023/12/01	3.2	42.78	24	42.99	43.30	-20.8	14,717	-0.14%
2023/11/30	0	0.00	30	42.15	42.00	-30	14,382	-0.21%
2023/11/29	4	42.35	69	42.66	42.55	-65	14,303	-0.45%
2023/11/28	0	0.00	59	42.60	42.65	-59	14,280	-0.41%
2023/11/27	30	41.85	1	42.00	42.00	29	14,187	0.20%
2023/11/24	1	41.55	1	41.40	41.75	0	14,230	0.00%
2023/11/22	12.4	41.80	4	41.60	41.55	8.4	14,285	0.06%
2023/11/21	3.3	41.92	1	41.90	41.90	2.3	14,315	0.02%
2023/11/20	3	41.77	2.1	41.87	42.00	0.9	14,564	0.01%
2023/11/17	5	41.81	3	41.82	41.80	2	14,695	0.01%
2023/11/16	1.6	42.03	0	0.00	42.15	1.6	14,689	0.01%
2023/11/15	1	41.95	12.1	41.75	42.10	-11.1	14,752	-0.07%
2023/11/14	74	42.70	39	41.93	41.50	35	15,292	0.23%
2023/11/13	3	41.35	8	41.48	41.45	-5	15,000	-0.03%
2023/11/10	1	41.30	1	41.85	41.30	0	15,307	0.00%
2023/11/09	3	41.90	4	41.84	41.85	-1	15,399	-0.01%
2023/11/08	63.1	42.10	1	42.00	41.90	62.1	15,698	0.40%
2023/11/07	0	0.00	5	42.21	42.25	-5	15,767	-0.03%
2023/11/06	2.1	42.16	3	42.37	42.30	-1	15,975	-0.01%
2023/11/03	2	42.85	6.1	43.17	43.25	-4.1	15,983	-0.03%
2023/11/02	0	0.00	2	42.53	42.65	-2	16,076	-0.01%
2023/11/01	0	0.00	2	42.10	42.10	-2	16,408	-0.01%
2023/10/31	1	42.90	5	42.69	42.10	-4	16,745	-0.02%
2023/10/30	1	43.05	1	43.10	43.25	0	16,865	0.00%
2023/10/27	1.3	42.67	20	43.00	43.00	-18.8	16,907	-0.11%
2023/10/26	2	42.05	2	42.40	42.45	0	17,389	0.00%
2023/10/25	3	42.30	2.1	42.35	42.30	0.9	17,925	0.01%
2023/10/24	0	0.00	2	42.15	42.20	-2	18,272	-0.01%
2023/10/19	22	42.53	32	42.97	42.70	-10	19,136	-0.05%
2023/10/18	0	0.00	2	42.10	42.30	-2	19,637	-0.01%
2023/10/17	0	0.00	63	42.34	42.25	-63	20,006	-0.31%
2023/10/16	1	41.85	1	42.20	42.40	0	20,676	0.00%
2023/10/13	11	42.57	3	42.73	42.55	8	21,410	0.04%
2023/10/12	0	0.00	1	42.85	43.10	-1	21,726	0.00%
2023/10/11	21.3	43.11	2.2	43.17	42.55	19.2	22,300	0.09%
2023/10/06	1.1	45.01	2.1	45.06	45.00	-1	23,265	0.00%
2023/10/05	4.2	45.10	3.4	45.39	44.90	0.8	24,382	0.00%
2023/10/04	0.2	44.40	8.3	44.43	44.55	-8.1	24,984	-0.03%
2023/10/03	2	44.10	504	44.20	44.10	-502	25,836	-1.94%	大賣/鉅額交易
2023/10/02	2	44.72	7.1	45.26	44.45	-5.1	26,366	-0.02%
2023/09/28	0	0.00	14	45.82	45.45	-14	27,236	-0.05%
2023/09/27	17.3	46.09	2.3	46.58	45.90	15.1	30,489	0.05%
2023/09/26	4.1	45.88	3	45.92	45.95	1.1	33,006	0.00%
2023/09/25	2.2	45.77	2.1	45.65	45.95	0.1	37,459	0.00%
2023/09/22	8.5	45.66	10.3	45.82	45.80	-1.8	39,241	0.00%
2023/09/21	2.3	45.73	3.4	45.84	45.60	-1.1	39,654	0.00%
2023/09/20	25.6	46.55	32.4	46.57	46.30	-6.8	39,877	-0.02%
2023/09/19	215.3	45.91	13.3	45.80	45.85	202	39,695	0.51%	大買/鉅額交易
2023/09/18	309.3	46.13	3.1	45.70	45.50	306.2	39,773	0.77%	大買/鉅額交易
2023/09/15	30.5	46.52	76.1	46.22	46.45	-45.7	39,977	-0.11%
2023/09/14	5.1	44.38	23	44.36	44.60	-17.9	38,125	-0.05%
2023/09/13	2	42.98	4.3	43.14	43.30	-2.3	38,034	-0.01%
2023/09/12	2.3	42.78	6	43.02	43.10	-3.7	38,359	-0.01%
2023/09/11	1	42.99	3	42.67	42.50	-2	38,623	-0.01%
2023/09/08	2.1	42.75	3	42.77	42.65	-1	38,922	0.00%
2023/09/07	2	42.50	1	42.75	42.50	1	39,057	0.00%
2023/09/06	3	42.70	0	0.00	42.60	3	39,193	0.01%
2023/09/05	2	43.10	5	43.22	43.30	-3	39,357	-0.01%
2023/09/04	20.5	42.17	8	42.87	42.90	12.5	39,782	0.03%
2023/09/01	9	42.23	2	42.43	42.10	7	39,716	0.02%
2023/08/31	0	0.00	3	42.55	42.25	-3	39,828	-0.01%
2023/08/30	4	42.36	3	42.27	42.25	1	39,936	0.00%
2023/08/29	4	42.48	1	42.55	42.50	3	40,016	0.01%
2023/08/28	2	42.25	2	41.95	42.00	0	40,157	0.00%
2023/08/24	11	42.27	7	42.27	41.95	4	40,373	0.01%
2023/08/23	10.2	43.13	2	43.03	42.95	8.2	40,250	0.02%
2023/08/22	4.1	43.26	44.1	43.40	43.30	-40	40,211	-0.10%
2023/08/21	9	43.19	2	43.13	43.10	7	40,225	0.02%
2023/08/18	12	44.44	23.2	44.35	43.90	-11.2	40,110	-0.03%
2023/08/17	17.1	41.46	9	42.11	42.55	8.1	39,468	0.02%
2023/08/16	12.2	42.40	23	42.80	42.05	-10.8	39,345	-0.03%
2023/08/15	7.2	43.76	8	43.81	43.60	-0.8	39,023	0.00%
2023/08/14	21	44.15	7.2	44.22	44.05	13.8	38,934	0.04%
2023/08/11	5	44.92	3	45.33	45.30	2	38,727	0.01%
2023/08/10	10	45.40	18	45.44	45.50	-8	38,714	-0.02%
2023/08/09	3.1	46.21	3	46.43	46.00	0.1	38,759	0.00%
2023/08/08	3	46.48	11	46.57	46.40	-8	38,698	-0.02%
2023/08/07	25.2	45.90	10	46.04	46.40	15.2	38,780	0.04%
2023/08/04	11	46.84	5	46.98	47.15	6	38,682	0.02%
2023/08/02	10	46.61	1	46.45	46.45	9	38,518	0.02%
2023/08/01	3.3	46.93	3	46.87	46.80	0.3	38,578	0.00%
2023/07/31	46	47.00	4.7	47.06	46.50	41.3	38,652	0.11%
2023/07/28	5.2	47.76	36	47.70	47.75	-30.9	38,349	-0.08%
2023/07/27	22	47.10	6	47.60	46.90	16	38,170	0.04%
2023/07/26	12	46.50	13	46.80	46.90	-1	38,213	0.00%
2023/07/25	9.1	45.71	10	45.72	45.60	-1	38,023	0.00%
2023/07/24	30	46.22	3.1	46.00	45.75	26.9	38,172	0.07%
2023/07/21	45.1	47.51	21	47.87	47.35	24.1	38,225	0.06%
2023/07/20	13.1	47.64	26.2	47.78	48.40	-13.1	37,923	-0.03%
2023/07/19	17.3	47.16	25.4	47.01	46.80	-8.1	37,424	-0.02%
2023/07/18	17.3	46.39	58	46.82	46.30	-40.7	37,107	-0.11%
2023/07/17	18	45.21	22.1	45.12	45.05	-4.1	36,551	-0.01%
2023/07/14	27	44.91	10.3	45.22	44.60	16.7	36,353	0.05%
2023/07/13	90.2	44.86	19	44.41	44.00	71.2	36,109	0.20%
2023/07/12	36.2	46.82	25.6	46.52	46.25	10.6	35,144	0.03%
2023/07/11	33	48.78	8.3	48.72	48.40	24.7	34,359	0.07%
2023/07/10	43.4	49.41	530.3	50.22	48.85	-486.9	33,858	-1.44%	大賣/鉅額交易
2023/07/07	25.6	50.74	24	50.79	50.60	1.6	33,170	0.00%
2023/07/06	33.1	51.30	33.7	51.19	51.00	-0.7	32,733	0.00%
2023/07/05	139.1	51.96	83.5	52.39	51.70	55.6	32,089	0.17%	大買/
2023/07/04	564	54.19	76.1	54.13	54.20	487.9	29,285	1.67%	大買/鉅額交易
2023/07/03	94	67.74	190.7	68.17	69.30	-96.7	26,890	-0.36%	大賣/
2023/06/30	130	62.39	99.7	62.47	63.00	30.3	22,631	0.13%	大買/
2023/06/29	22.1	60.08	67	60.03	60.10	-45	20,969	-0.21%
2023/06/28	22.5	60.81	50	60.56	60.70	-27.6	20,607	-0.13%
2023/06/27	17.1	61.38	9	61.10	61.10	8.1	20,361	0.04%
2023/06/26	12.5	61.59	28	61.39	61.10	-15.5	20,295	-0.08%
2023/06/21	52.2	61.96	55	62.05	61.50	-2.9	20,189	-0.01%
2023/06/20	3.6	63.42	5	63.20	63.20	-1.4	19,866	-0.01%
2023/06/19	40.1	63.80	8	63.65	63.50	32.1	19,802	0.16%
2023/06/16	3.1	64.45	18	64.67	64.80	-14.9	19,725	-0.08%
2023/06/15	15.1	64.05	17	64.24	64.10	-1.9	19,599	-0.01%
2023/06/14	11.3	64.31	12	64.11	64.30	-0.7	19,652	0.00%
2023/06/13	7.9	62.86	15.2	63.08	63.20	-7.3	20,100	-0.04%
2023/06/12	15	62.35	7	62.50	63.00	8	21,149	0.04%
2023/06/09	28	62.65	15	62.65	62.90	13	22,330	0.06%
2023/06/08	11.5	62.79	16	62.69	62.60	-4.5	23,461	-0.02%
2023/06/07	5.2	61.60	4	61.70	61.70	1.2	26,858	0.00%
2023/06/06	4.3	61.57	6.2	61.70	61.70	-1.9	27,226	-0.01%
2023/06/05	9.2	61.17	7	61.00	60.90	2.2	27,587	0.01%
2023/06/02	3	61.33	3	61.57	61.50	0	27,811	0.00%
2023/06/01	7.7	60.71	5	61.02	61.40	2.7	28,459	0.01%
2023/05/31	6	61.27	4	61.50	60.80	2	29,434	0.01%
2023/05/30	5	61.70	3	61.43	61.30	2	29,898	0.01%
2023/05/29	2	61.70	15	62.07	62.00	-13	30,085	-0.04%
2023/05/26	4	61.03	10	61.52	61.30	-6	30,598	-0.02%
2023/05/25	12	61.31	2	61.10	61.10	10	31,159	0.03%
2023/05/24	5.5	61.92	8	61.85	61.90	-2.5	31,696	-0.01%
2023/05/23	25	61.67	5	61.72	61.70	20	32,291	0.06%
2023/05/22	2	61.40	9	61.91	62.10	-7	32,291	-0.02%
2023/05/19	1	61.00	1	61.30	61.30	0	32,218	0.00%
2023/05/18	0	61.48	2	61.55	61.30	-2	32,251	-0.01%
2023/05/17	6	61.48	1	61.30	61.20	5	32,327	0.02%
2023/05/16	4	61.08	4	60.88	60.90	0	32,444	0.00%
2023/05/15	2.1	59.52	8	60.66	61.20	-6	32,668	-0.02%
2023/05/12	6	60.40	1.1	60.40	60.20	4.9	32,769	0.02%
2023/05/11	14.2	60.62	6	60.27	60.10	8.2	32,791	0.03%
2023/05/10	10	60.85	15	61.11	61.60	-5	32,647	-0.02%
2023/05/09	16	60.53	7	60.30	60.30	9	32,509	0.03%
2023/05/08	10	60.60	8	60.59	60.50	2	32,727	0.01%
2023/05/05	28	61.04	12	61.20	61.20	16	33,125	0.05%
2023/05/04	11	60.86	12	60.76	60.80	-1	33,362	0.00%
2023/05/03	15.2	61.03	9	60.80	60.70	6.2	33,379	0.02%
2023/05/02	30.1	61.83	7	61.79	61.90	23.1	33,340	0.07%
2023/04/28	3	62.97	7	63.07	63.10	-4	33,450	-0.01%
2023/04/27	20	61.79	3	61.70	61.70	17	33,449	0.05%
2023/04/26	21.2	62.66	4	62.40	62.40	17.2	33,449	0.05%
2023/04/25	11.2	63.96	2	64.15	63.70	9.2	33,282	0.03%
2023/04/24	8	64.60	4	64.80	64.70	4	33,348	0.01%
2023/04/21	12	65.43	7.1	65.40	64.90	4.9	33,497	0.01%
2023/04/20	15.2	66.65	27	66.80	66.40	-11.8	33,407	-0.04%
2023/04/19	11.2	65.95	10	66.36	66.00	1.2	33,575	0.00%
2023/04/18	30	66.91	71	66.48	66.40	-41	33,590	-0.12%
2023/04/17	10	67.63	16.3	67.62	67.70	-6.3	33,504	-0.02%
2023/04/14	14.2	66.88	23.1	66.90	66.80	-8.9	33,500	-0.03%
2023/04/13	17.2	66.15	5	66.38	66.30	12.2	33,627	0.04%
2023/04/12	2.1	66.36	16	66.28	66.40	-13.9	33,872	-0.04%
2023/04/11	4.4	65.73	6.1	65.75	65.60	-1.7	33,885	0.00%
2023/04/10	69.2	66.04	8.2	66.01	65.70	61	34,120	0.18%
2023/04/07	11.2	65.09	21.1	65.39	65.60	-9.9	34,136	-0.03%
2023/04/06	7	64.20	6	64.37	64.00	1	34,381	0.00%
2023/03/31	4.1	64.10	10	64.35	64.30	-6	34,969	-0.02%
2023/03/30	15.1	63.47	5	63.52	63.30	10.1	37,128	0.03%
2023/03/29	10.1	63.69	0.4	64.40	63.50	9.7	38,375	0.03%
2023/03/28	4	64.58	3	64.77	64.00	1	39,630	0.00%
2023/03/27	14.4	64.15	10	64.04	64.20	4.4	41,065	0.01%
2023/03/24	4.2	64.09	0	0.00	64.20	4.2	43,592	0.01%
2023/03/23	14.4	64.20	7	64.33	64.10	7.4	43,772	0.02%
2023/03/22	2.1	65.36	4	65.40	65.30	-2	43,827	0.00%
2023/03/21	16.1	65.43	23	65.50	65.10	-7	44,274	-0.02%
2023/03/20	4	65.95	3.2	65.98	65.80	0.8	44,251	0.00%
2023/03/17	13.5	65.17	15	65.30	65.40	-1.5	44,367	0.00%
2023/03/16	40.3	65.33	11	65.25	64.70	29.3	44,186	0.07%
2023/03/15	49.5	67.66	114	66.81	66.50	-64.6	43,768	-0.15%	大賣/
2023/03/14	91.1	67.71	54.1	67.62	67.50	37	43,133	0.09%
2023/03/13	56.1	69.09	30.1	69.02	69.10	26	42,354	0.06%
2023/03/10	173.3	68.44	113.4	69.60	68.70	59.9	41,250	0.15%	大買/大賣/
2023/03/09	3	67.20	18	66.89	67.00	-15	38,207	-0.04%
2023/03/08	32.2	66.30	7	66.24	66.30	25.2	38,303	0.07%
2023/03/07	11	67.06	5	67.30	67.40	6	38,327	0.02%
2023/03/06	22.1	67.43	66.1	67.44	67.50	-43.9	38,351	-0.11%
2023/03/03	57.1	66.25	54	66.05	67.10	3	38,223	0.01%
2023/03/02	4	65.40	43.2	65.35	65.60	-39.2	37,646	-0.10%
2023/03/01	10.1	63.77	3	63.73	63.80	7.1	37,249	0.02%
2023/02/24	35.1	64.56	31	64.52	64.60	4.1	37,154	0.01%
2023/02/23	6	64.07	28.2	64.18	64.30	-22.2	36,786	-0.06%
2023/02/22	31.1	62.76	32.2	63.05	62.60	-1.2	36,541	0.00%
2023/02/21	15.1	62.07	46.2	62.24	62.80	-31.1	36,156	-0.09%
2023/02/20	1.1	60.31	13.1	60.35	60.50	-12	36,047	-0.03%
2023/02/17	6	59.75	5	59.80	59.80	1	36,564	0.00%
2023/02/16	1	60.20	5.1	60.34	60.30	-4.1	37,101	-0.01%
2023/02/15	12	60.19	3	60.56	60.00	9	38,017	0.02%
2023/02/14	2.1	59.70	22	60.63	60.70	-19.9	38,376	-0.05%
2023/02/13	35.3	59.14	5	59.04	59.00	30.3	38,820	0.08%
2023/02/10	22.3	60.91	9.1	60.85	60.60	13.1	39,575	0.03%
2023/02/09	8	61.83	1	62.00	61.70	7	39,863	0.02%
2023/02/08	4	61.90	5	61.82	61.80	-1	40,532	0.00%
2023/02/07	4.1	61.71	1	61.80	61.70	3.1	40,938	0.01%
2023/02/06	24.1	62.07	3	62.13	61.70	21.1	41,610	0.05%
2023/02/03	40	64.14	31	64.19	63.60	9	41,807	0.02%
2023/02/02	6	63.45	26.1	63.41	63.50	-20.1	41,682	-0.05%
2023/02/01	5	62.62	42	62.68	62.40	-37	41,946	-0.09%
2023/01/31	9	62.08	20	62.21	62.50	-11	42,304	-0.03%
2023/01/30	11.1	61.51	7	61.51	61.30	4.1	42,519	0.01%
2023/01/17	43	61.83	26	61.96	62.00	17	42,507	0.04%
2023/01/16	27	61.03	11	60.97	61.10	16	42,923	0.04%
2023/01/13	8	61.96	4	61.95	61.90	4	42,948	0.01%
2023/01/12	18	62.42	6	62.37	62.00	12	43,652	0.03%
2023/01/11	16	63.52	24	63.91	63.20	-8	43,990	-0.02%
2023/01/10	20	63.18	6	63.37	62.90	14	44,451	0.03%
2023/01/09	27	63.18	2	63.05	63.30	25	45,826	0.05%
2023/01/06	10	63.45	3	63.53	63.60	7	46,392	0.02%
2023/01/05	7.1	64.10	24	64.36	63.70	-16.9	46,811	-0.04%
2023/01/04	35	64.06	13	63.97	63.50	22	47,306	0.05%
2023/01/03	36	64.98	15	64.89	64.60	21	47,512	0.04%
2022/12/30	12	65.58	20	65.76	65.50	-8	47,447	-0.02%
2022/12/29	28	64.15	24	64.52	64.80	4	47,766	0.01%
2022/12/28	19	64.49	9.4	64.05	63.90	9.6	48,395	0.02%
2022/12/27	37	65.39	13	65.66	65.10	24	48,879	0.05%
2022/12/26	39	65.61	9	65.94	65.00	30	49,611	0.06%
2022/12/23	23	67.04	12	67.19	67.30	11	49,849	0.02%
2022/12/22	46.2	67.54	61	67.74	68.00	-14.8	49,962	-0.03%
2022/12/21	29	65.55	28.3	65.53	65.70	0.7	48,536	0.00%
2022/12/20	31	64.97	64	65.12	63.90	-33	48,045	-0.07%
2022/12/19	41.2	65.66	21.2	65.42	64.30	20	48,056	0.04%
2022/12/16	37	65.52	47.3	65.02	65.30	-10.3	47,130	-0.02%
2022/12/15	7	62.71	12	62.87	62.80	-5	45,315	-0.01%
2022/12/14	20	62.06	10	62.05	62.00	10	46,068	0.02%
2022/12/13	25	63.14	36	63.12	63.20	-11	46,340	-0.02%
2022/12/12	9	62.06	6	62.17	61.80	3	46,966	0.01%
2022/12/09	0	62.70	20	62.06	62.80	-20	47,494	-0.04%
2022/12/08	2.1	60.81	0	0.00	61.00	2.1	47,928	0.00%
2022/12/07	22	61.37	4	61.50	60.90	18	48,316	0.04%
2022/12/06	18.4	62.42	11	62.41	61.70	7.4	48,303	0.02%
2022/12/05	10	64.15	16	64.33	63.80	-6	48,689	-0.01%
2022/12/02	17	64.99	10	65.04	64.80	7	49,137	0.01%
2022/12/01	33	66.20	55.1	66.70	65.40	-22.1	49,641	-0.04%
2022/11/30	9	65.86	52	65.68	66.10	-43	49,206	-0.09%
2022/11/29	18	64.33	40	64.64	65.10	-22	49,503	-0.04%
2022/11/28	45.1	63.65	21	63.56	63.50	24.1	50,617	0.05%
2022/11/25	33	65.23	34	65.20	64.90	-1	50,539	0.00%
2022/11/24	23.2	63.55	30	63.80	64.60	-6.9	50,633	-0.01%
2022/11/23	11	62.81	18	62.42	62.50	-7	50,427	-0.01%
2022/11/22	11	61.86	8	62.16	61.70	3	50,768	0.01%
2022/11/21	19.1	61.86	8	61.99	61.40	11.1	50,760	0.02%
2022/11/18	27.3	63.79	6	63.20	63.00	21.3	50,662	0.04%
2022/11/17	8	64.75	15	64.76	64.80	-7	50,562	-0.01%
2022/11/16	16	64.91	11	64.75	64.60	5	50,600	0.01%
2022/11/15	33	65.38	24.5	65.65	65.30	8.5	50,611	0.02%
2022/11/14	31	66.08	26	65.99	66.20	5	50,242	0.01%
2022/11/11	56.1	65.86	66.1	65.50	65.20	-10	49,814	-0.02%
2022/11/10	39	64.32	26	64.64	64.30	13	49,247	0.03%
2022/11/09	41	63.72	45.2	64.11	64.50	-4.2	49,377	-0.01%
2022/11/08	43	63.68	66.1	63.55	63.40	-23.1	49,893	-0.05%
2022/11/07	17	62.22	27	62.42	62.30	-10	49,150	-0.02%
2022/11/04	39	60.81	50	60.97	61.20	-11	48,969	-0.02%
2022/11/03	24	59.77	28	58.73	60.20	-4	48,969	-0.01%
2022/11/02	28	60.54	26	60.85	59.80	2	49,333	0.00%
2022/11/01	22	59.46	20	60.18	59.10	2	49,288	0.00%
2022/10/31	42	60.47	40.3	60.59	60.20	1.8	49,669	0.00%
2022/10/28	47	61.24	30	61.51	60.60	17	49,591	0.03%
2022/10/27	24	62.91	31	62.24	63.20	-7	49,294	-0.01%
2022/10/26	51	61.20	49	61.06	61.90	2	49,355	0.00%
2022/10/25	30	61.72	46.1	62.02	61.50	-16.1	49,192	-0.03%
2022/10/24	11	63.05	21.2	62.94	62.10	-10.2	49,952	-0.02%
2022/10/21	10	61.84	21	61.72	61.00	-11	49,859	-0.02%
2022/10/20	18.2	59.72	22	59.93	61.80	-3.8	49,937	-0.01%
2022/10/19	22.2	63.02	31	63.16	63.00	-8.8	49,334	-0.02%
2022/10/18	11	61.68	15.3	61.74	61.90	-4.3	49,242	-0.01%
2022/10/17	36.3	58.17	26	58.63	60.00	10.3	49,301	0.02%
2022/10/14	18	62.84	51	62.78	62.80	-33	48,372	-0.07%
2022/10/13	20	60.14	11.1	60.70	59.30	8.9	48,140	0.02%
2022/10/12	43.1	61.63	39	61.77	61.60	4.1	48,515	0.01%
2022/10/11	26	63.83	24	64.05	63.70	2	48,132	0.00%
2022/10/07	19	65.19	15	65.17	65.10	4	48,274	0.01%
2022/10/06	25.1	63.30	31.8	63.95	65.00	-6.7	48,762	-0.01%
2022/10/05	121	64.71	737.1	64.55	64.70	-616.1	48,742	-1.26%	大買/大賣/鉅額交易
2022/10/04	607	64.63	11	63.72	63.80	596	48,954	1.22%	大買/鉅額交易
2022/10/03	34	63.17	48	63.46	63.50	-14	48,972	-0.03%
2022/09/30	6	59.72	8	60.25	61.50	-2	49,276	0.00%
2022/09/29	8.2	61.55	5	61.36	59.90	3.2	49,257	0.01%
2022/09/28	11.1	61.22	24	61.60	60.30	-12.9	49,185	-0.03%
2022/09/27	9.1	63.00	17.4	63.15	63.80	-8.3	49,868	-0.02%
2022/09/26	57.1	63.93	83.1	63.39	61.60	-26	50,080	-0.05%
2022/09/23	19	67.81	18.1	67.86	67.40	0.9	50,087	0.00%
2022/09/22	9.2	67.09	13	66.84	66.50	-3.8	50,980	-0.01%
2022/09/21	39.1	69.25	21	68.85	68.90	18.1	52,291	0.03%
2022/09/20	15	69.02	16	69.34	68.50	-1	53,657	0.00%
2022/09/19	44.2	69.48	18	69.94	68.00	26.2	54,545	0.05%
2022/09/16	12.1	72.31	17	72.62	73.50	-5	55,737	-0.01%
2022/09/15	18	73.11	14	72.91	72.60	4	57,078	0.01%
2022/09/14	12	70.76	3	70.80	71.80	9	58,063	0.02%
2022/09/13	66.1	72.11	32	71.68	71.10	34.1	58,936	0.06%
2022/09/12	1.3	68.20	62	68.86	71.00	-60.7	60,447	-0.10%
2022/09/08	45.2	69.03	53	67.88	67.80	-7.9	60,618	-0.01%
2022/09/07	20	69.39	8	69.33	69.60	12	60,925	0.02%
2022/09/06	18.2	71.26	22.5	71.48	70.60	-4.3	60,618	-0.01%
2022/09/05	37	70.77	50	70.85	70.80	-13	60,842	-0.02%
2022/09/02	66.2	72.84	59	73.79	71.10	7.2	60,915	0.01%
2022/09/01	12.2	77.39	13	77.50	76.80	-0.8	59,901	0.00%
2022/08/31	6	77.10	37	77.69	78.90	-31	60,664	-0.05%
2022/08/30	16.1	79.01	1	79.02	78.90	15.1	61,022	0.02%
2022/08/29	34.4	78.90	18	79.08	79.60	16.4	60,912	0.03%
2022/08/26	2.1	83.64	0.1	83.96	83.40	2.1	60,860	0.00%
2022/08/25	8	83.00	4	83.55	83.40	4	60,824	0.01%
2022/08/24	15.5	82.46	7	82.23	82.10	8.5	61,032	0.01%
2022/08/23	10	83.56	1.1	83.41	83.00	8.9	61,445	0.01%
2022/08/22	22.4	84.16	13.1	83.73	83.60	9.3	61,908	0.02%
2022/08/19	18	86.53	17	86.66	86.40	1	62,006	0.00%
2022/08/18	7.1	86.42	5	86.64	86.50	2.1	62,392	0.00%
2022/08/17	8.4	86.66	20	86.85	86.40	-11.6	62,883	-0.02%
2022/08/16	44.2	86.46	7	86.34	86.00	37.2	63,549	0.06%
2022/08/15	34.7	87.75	23.6	87.83	87.50	11.1	65,024	0.02%
2022/08/12	26.6	91.16	8.6	91.31	91.10	18	64,330	0.03%
2022/08/11	8.1	91.88	6.2	92.48	91.00	2	64,799	0.00%
2022/08/10	16.5	91.96	8.1	92.03	91.10	8.5	64,739	0.01%
2022/08/09	11	91.99	16.1	92.26	93.30	-5.1	64,922	-0.01%
2022/08/08	37	89.26	78.1	90.39	91.10	-41.1	65,189	-0.06%
2022/08/05	12.1	89.92	31.3	89.90	90.50	-19.2	64,822	-0.03%
2022/08/04	7	86.76	40	86.20	87.50	-33	64,639	-0.05%
2022/08/03	20	87.34	28	87.29	87.00	-8	64,774	-0.01%
2022/08/02	37.2	87.48	30.1	87.83	87.50	7.1	65,237	0.01%
2022/08/01	11.2	89.31	11.1	89.37	90.00	0.1	65,706	0.00%
2022/07/29	28.4	88.95	52.4	89.53	89.60	-24	66,156	-0.04%
2022/07/28	34	87.29	2	87.70	86.50	32	66,003	0.05%
2022/07/27	12	87.50	15.1	87.91	88.20	-3.1	66,676	0.00%
2022/07/26	16.1	86.74	16.1	87.08	86.70	0	66,726	0.00%
2022/07/25	26	87.04	3	87.07	86.90	23	67,735	0.03%
2022/07/22	15	88.76	29	89.21	89.50	-14	67,498	-0.02%
2022/07/21	14.1	87.90	26	88.07	88.30	-11.9	67,386	-0.02%
2022/07/20	26	87.36	27	87.09	86.60	-1	67,091	0.00%
2022/07/19	27.1	87.48	21.3	87.50	87.80	5.8	67,290	0.01%
2022/07/18	16	86.34	9.1	86.27	85.60	6.9	67,138	0.01%
2022/07/15	23	86.33	16.1	86.02	86.00	6.9	67,442	0.01%
2022/07/14	6.1	86.01	43	86.41	87.50	-37	67,226	-0.05%
2022/07/13	19	84.94	23	85.37	83.90	-4	66,766	-0.01%
2022/07/12	47.1	83.07	49	82.51	82.10	-1.9	66,490	0.00%
2022/07/11	16	87.11	221	87.42	88.20	-205	65,798	-0.31%	大賣/鉅額交易
2022/07/08	239	86.82	64.1	86.31	86.50	174.9	65,521	0.27%	大買/鉅額交易
2022/07/07	10.1	81.67	18.1	82.27	83.20	-8	64,780	-0.01%
2022/07/06	32	81.51	15	81.83	80.30	17	64,637	0.03%
2022/07/05	27	80.23	48.2	81.15	82.10	-21.2	64,396	-0.03%
2022/07/04	16.4	78.54	14.4	78.29	78.20	2	63,460	0.00%
2022/07/01	53.2	79.84	32	80.94	77.80	21.2	63,137	0.03%
2022/06/30	35.1	83.02	32	82.35	82.30	3.1	62,173	0.00%
2022/06/29	56.3	87.15	25.1	87.14	85.50	31.2	61,324	0.05%
2022/06/28	75	89.38	76.5	89.79	91.70	-1.5	59,592	0.00%
2022/06/27	10	85.88	33.5	85.91	86.10	-23.5	57,684	-0.04%
2022/06/24	81.3	99.54	57.5	99.53	98.30	23.8	56,688	0.04%
2022/06/23	66.4	98.64	91.1	99.17	96.20	-24.7	55,115	-0.04%
2022/06/22	82.3	105.16	33.1	103.28	101.00	49.1	54,660	0.09%
2022/06/21	64.5	109.66	30.1	109.89	109.50	34.4	53,484	0.06%
2022/06/20	66.5	113.22	40	114.46	111.50	26.5	52,638	0.05%
2022/06/17	18	117.61	40	117.95	119.50	-22	51,241	-0.04%
2022/06/16	40.3	120.60	60.2	121.15	117.00	-19.9	51,178	-0.04%
2022/06/15	18.7	123.03	11	123.86	122.00	7.7	51,700	0.01%
2022/06/14	15.1	121.74	119	119.49	123.50	-103.9	54,011	-0.19%	大賣/鉅額交易
2022/06/13	39.2	122.21	17.1	120.89	120.50	22.1	58,139	0.04%
2022/06/10	17.2	125.44	210	126.22	126.00	-192.8	62,125	-0.31%	大賣/鉅額交易
2022/06/09	75.1	126.83	20	126.90	126.50	55.1	64,603	0.09%
2022/06/08	32.3	128.95	74.2	129.45	130.00	-42	64,840	-0.06%
2022/06/07	0	127.00	10	127.20	127.00	-10	65,936	-0.02%
2022/06/06	9	127.61	40.1	128.12	126.50	-31.1	68,012	-0.05%
2022/06/02	1	127.00	3	126.33	126.50	-2	70,608	0.00%
2022/06/01	6.1	126.32	64.1	125.65	126.00	-58	74,008	-0.08%
2022/05/31	49.1	125.76	17	125.26	124.50	32.1	78,382	0.04%
2022/05/30	83.2	127.10	54	127.35	127.00	29.2	79,315	0.04%
2022/05/27	9.1	127.17	132.1	127.58	128.00	-123	79,731	-0.15%	大賣/鉅額交易
2022/05/26	31.1	126.87	23	127.24	125.50	8.1	80,643	0.01%
2022/05/25	29	126.52	66.2	127.31	127.00	-37.2	81,062	-0.05%
2022/05/24	494	126.84	45	126.80	125.00	449	81,523	0.55%	大買/鉅額交易
2022/05/23	69.1	124.54	94.3	125.13	127.00	-25.3	81,311	-0.03%
2022/05/20	11	117.68	9	117.72	117.50	2	80,820	0.00%
2022/05/19	59.5	113.51	22	114.07	115.00	37.5	81,893	0.05%
2022/05/18	16	117.69	17	117.74	117.50	-1	82,686	0.00%
2022/05/17	59.2	117.66	27	117.15	116.50	32.2	82,835	0.04%
2022/05/16	42.2	120.09	13	119.31	119.00	29.2	82,318	0.04%
2022/05/13	36.1	123.53	21	123.86	123.50	15.1	81,633	0.02%
2022/05/12	32	122.78	46	121.88	121.00	-14	82,357	-0.02%
2022/05/11	47	124.73	20	125.08	124.00	27	82,420	0.03%
2022/05/10	35.5	125.04	17.1	125.57	127.50	18.4	82,463	0.02%
2022/05/09	145.1	128.90	131	126.71	126.00	14.1	82,564	0.02%	大買/大賣/
2022/05/06	20.9	128.60	40.5	128.61	130.50	-19.6	83,956	-0.02%
2022/05/05	78.5	131.27	43	130.58	130.00	35.5	84,000	0.04%
2022/05/04	8	130.00	35.3	130.13	130.00	-27.3	83,662	-0.03%
2022/05/03	10.1	125.46	19	126.42	126.50	-8.9	83,182	-0.01%
2022/04/29	10	125.60	39.4	124.97	126.00	-29.4	83,396	-0.04%
2022/04/28	14	121.68	31.1	121.98	120.50	-17.1	83,043	-0.02%
2022/04/27	24	119.50	102.7	120.08	121.00	-78.7	83,084	-0.09%	大賣/
2022/04/26	21	121.64	71	122.34	121.00	-50	83,162	-0.06%
2022/04/25	27	122.26	14	122.07	121.50	13	83,168	0.02%
2022/04/22	68	124.07	17.3	126.00	126.50	50.7	82,614	0.06%
2022/04/21	14	125.79	19	125.61	125.00	-5	82,619	-0.01%
2022/04/20	12	123.79	5	124.60	123.50	7	82,611	0.01%
2022/04/19	13	123.31	11	123.73	123.00	2	82,899	0.00%
2022/04/18	14.3	122.07	2	122.50	121.00	12.3	83,044	0.01%
2022/04/15	4	122.88	9	123.44	124.00	-5	83,260	-0.01%
2022/04/14	16	123.75	18	124.50	122.00	-2	83,333	0.00%
2022/04/13	10.1	124.05	23	123.57	124.50	-12.9	83,224	-0.02%
2022/04/12	32	120.55	9	120.56	120.00	23	83,001	0.03%
2022/04/11	13	123.35	15	122.87	121.50	-2	82,677	0.00%
2022/04/08	8.1	122.94	14.3	122.79	124.00	-6.3	83,699	-0.01%
2022/04/07	23.6	120.57	30	119.63	119.00	-6.4	84,236	-0.01%
2022/04/06	40	123.89	4	123.50	123.50	36	83,973	0.04%
2022/04/01	29.1	125.02	12	126.13	126.50	17.1	84,317	0.02%
2022/03/31	27	124.41	21	123.60	124.50	6	83,818	0.01%
2022/03/30	30	124.28	19	124.29	124.00	11	83,671	0.01%
2022/03/29	11	124.09	7.4	124.53	123.50	3.6	83,578	0.00%
2022/03/28	20	120.50	7	121.57	122.50	13	83,389	0.02%
2022/03/25	69	123.41	25	123.66	122.00	44	83,417	0.05%
2022/03/24	18	128.72	350.1	129.07	128.00	-332.1	82,453	-0.40%	大賣/鉅額交易
2022/03/23	8.1	130.68	183	130.96	130.50	-174.9	82,569	-0.21%	大賣/鉅額交易
2022/03/22	54	130.58	10	130.25	129.50	44	82,630	0.05%
2022/03/21	53.1	130.58	25	130.62	131.50	28	83,027	0.03%
2022/03/18	360.2	131.06	17	129.94	130.00	343.2	83,743	0.41%	大買/鉅額交易
2022/03/17	38.3	130.15	180.1	129.41	133.00	-141.8	83,304	-0.17%	大賣/鉅額交易
2022/03/16	141	129.01	87.2	128.87	127.00	53.8	81,632	0.07%	大買/
2022/03/15	137.1	133.22	87.9	133.03	130.00	49.2	77,870	0.06%	大買/
2022/03/14	26.1	131.16	68.9	130.91	132.50	-42.8	75,063	-0.06%
2022/03/11	23	124.63	27.1	125.39	125.50	-4.1	74,144	-0.01%
2022/03/10	99.3	127.46	53.3	126.62	124.00	46	74,720	0.06%
2022/03/09	104.9	120.75	32.2	122.69	125.50	72.8	74,426	0.10%	大買/
2022/03/08	92.1	121.30	54.2	121.56	118.00	37.9	75,309	0.05%
2022/03/07	105.7	130.27	54.1	127.83	125.50	51.6	73,027	0.07%	大買/
2022/03/04	55.8	129.72	142.7	132.27	133.00	-86.9	70,755	-0.12%	大賣/
2022/03/03	33.4	124.28	24.4	123.96	125.00	9	67,329	0.01%
2022/03/02	18.7	120.44	26	120.77	120.50	-7.3	67,365	-0.01%
2022/03/01	8	119.50	28.2	119.92	120.50	-20.2	67,492	-0.03%
2022/02/25	22	115.52	33	115.79	115.50	-11	66,518	-0.02%
2022/02/24	21.1	113.79	319	113.52	112.50	-297.9	66,509	-0.45%	大賣/鉅額交易
2022/02/23	21	115.57	21	115.45	116.00	0	66,667	0.00%
2022/02/22	72.4	114.59	27	115.15	113.50	45.4	66,784	0.07%
2022/02/21	390	119.85	66.2	119.19	119.50	323.8	66,056	0.49%	大買/鉅額交易
2022/02/18	19	115.39	42	115.99	116.50	-23	65,633	-0.04%
2022/02/17	13	113.23	21.3	113.74	112.00	-8.3	65,389	-0.01%
2022/02/16	6	113.33	11	112.77	112.50	-5	65,849	-0.01%
2022/02/15	3.1	111.50	2	111.50	111.00	1.1	67,216	0.00%
2022/02/14	40.2	113.84	28.5	113.40	110.50	11.7	69,698	0.02%
2022/02/11	14	113.14	6.2	113.24	112.00	7.8	70,922	0.01%
2022/02/10	16	112.25	33.2	112.42	114.00	-17.2	73,391	-0.02%
2022/02/09	18.2	113.17	16	113.25	112.00	2.2	75,972	0.00%
2022/02/08	57.3	111.92	59	111.99	112.50	-1.7	76,404	0.00%
2022/02/07	3	103.00	32	103.48	108.00	-29	75,977	-0.04%
2022/01/26	11.1	98.77	35	98.57	98.60	-23.9	77,797	-0.03%
2022/01/25	59.1	97.63	10	97.50	95.10	49.1	78,903	0.06%
2022/01/24	13.2	99.00	11.1	99.19	99.90	2.2	79,863	0.00%
2022/01/21	37	100.54	17	100.72	99.00	20	81,531	0.02%
2022/01/20	8	104.00	20	104.10	104.00	-12	81,873	-0.01%
2022/01/19	28.2	104.45	4	104.13	104.00	24.2	82,182	0.03%
2022/01/18	4.1	105.16	10.5	106.79	106.50	-6.4	82,578	-0.01%
2022/01/17	21.2	104.89	13	105.08	105.50	8.2	84,025	0.01%
2022/01/14	31.3	104.34	60	105.05	107.50	-28.7	85,320	-0.03%
2022/01/13	19	107.26	13	108.31	105.00	6	85,258	0.01%
2022/01/12	24	109.77	2	108.75	108.00	22	85,586	0.03%
2022/01/11	30	112.58	26	112.98	112.00	4	86,061	0.00%
2022/01/10	11.5	110.87	5	110.90	111.50	6.5	88,288	0.01%
2022/01/07	3	113.50	19	113.50	113.50	-16	88,943	-0.02%
2022/01/06	12.3	114.84	3	114.84	114.50	9.3	90,871	0.01%
2022/01/05	4	115.25	3	115.83	115.00	1	92,607	0.00%
2022/01/04	4	115.00	7.1	114.22	115.50	-3.1	94,435	0.00%
2022/01/03	26.3	115.81	9.1	117.15	114.50	17.3	95,492	0.02%
2021/12/30	45.4	121.69	18.3	121.25	121.00	27.1	96,085	0.03%
2021/12/29	16	124.62	5	125.20	124.50	11	96,956	0.01%
2021/12/28	55.2	125.17	50	125.58	125.00	5.2	99,686	0.01%
2021/12/27	2	123.24	3	122.83	122.50	-1	102,126	0.00%
2021/12/24	7	122.71	4	123.13	122.50	3	104,474	0.00%
2021/12/23	6.1	123.58	1	125.50	122.50	5.1	104,848	0.00%
2021/12/22	7	125.00	11	124.82	124.00	-4	105,445	0.00%
2021/12/21	14	123.04	6	124.09	125.50	8	106,154	0.01%
2021/12/20	7	122.36	12	122.46	122.00	-5	106,601	0.00%
2021/12/17	7	124.35	28.1	124.02	123.50	-21.1	107,404	-0.02%
2021/12/16	11.2	123.32	31	123.53	122.00	-19.8	107,424	-0.02%
2021/12/15	19.1	121.69	20.1	120.93	122.50	-0.9	107,772	0.00%
2021/12/14	61.1	123.92	19.8	123.53	120.00	41.3	108,598	0.04%
2021/12/13	15	127.87	19	127.89	127.50	-4	107,638	0.00%
2021/12/10	48	125.24	31	124.94	124.00	17	107,904	0.02%
2021/12/09	84.7	128.64	10	127.70	128.50	74.7	108,286	0.07%
2021/12/08	45	128.37	73.1	129.64	127.00	-28.1	108,570	-0.03%
2021/12/07	30	126.18	47.1	126.80	126.50	-17.1	108,326	-0.02%
2021/12/06	32.1	125.18	46.3	125.93	125.50	-14.2	107,348	-0.01%
2021/12/03	52.2	123.02	28.2	123.40	121.00	24	107,425	0.02%
2021/12/02	102	119.44	199.9	119.23	122.00	-97.9	108,920	-0.09%	大買/大賣/
2021/12/01	16.5	114.76	29.2	115.57	115.00	-12.7	108,146	-0.01%
2021/11/30	28.1	114.14	43	113.98	115.50	-15	109,446	-0.01%
2021/11/29	45	109.91	346	109.70	110.00	-301	110,108	-0.27%	大賣/鉅額交易
2021/11/26	162.1	111.18	64	111.58	108.50	98.1	111,251	0.09%	大買/
2021/11/25	27.1	114.06	117	114.08	114.50	-90	111,468	-0.08%	大賣/
2021/11/24	95	110.57	10	111.50	111.00	85	111,235	0.08%
2021/11/23	20	111.58	30.2	111.61	111.00	-10.2	112,812	-0.01%
2021/11/22	11.2	111.45	104	111.45	110.50	-92.8	114,198	-0.08%	大賣/
2021/11/19	38.1	108.66	20.2	109.24	107.50	17.9	114,975	0.02%
2021/11/18	326	109.97	30.2	109.90	109.50	295.8	117,677	0.25%	大買/鉅額交易
2021/11/17	218.1	109.13	210	107.06	107.50	8	121,270	0.01%	大買/大賣/
2021/11/16	76	108.42	52.3	108.04	110.00	23.7	123,103	0.02%
2021/11/15	31.3	107.18	29	106.79	105.00	2.3	127,419	0.00%
2021/11/12	64.1	107.24	63.2	107.98	106.50	0.9	131,716	0.00%
2021/11/11	137.1	113.95	169	112.22	106.00	-31.9	132,977	-0.02%	大買/大賣/
2021/11/10	77.1	117.53	47	117.41	115.00	30.1	135,003	0.02%
2021/11/09	79.1	117.36	70.2	117.94	116.00	8.9	140,209	0.01%
2021/11/08	63.2	110.53	86.1	113.50	118.00	-22.9	142,061	-0.02%
2021/11/05	27.1	106.01	19	106.89	107.50	8.1	139,337	0.01%
2021/11/04	44	109.65	44.3	109.99	106.00	-0.3	138,354	0.00%
2021/11/03	57.6	106.84	40.9	107.37	108.50	16.7	136,510	0.01%
2021/11/02	26.2	100.60	42.1	100.82	101.50	-16	134,128	-0.01%
2021/11/01	22	98.85	55.1	98.66	98.00	-33.1	132,545	-0.02%
2021/10/29	70.2	94.24	47.2	95.03	96.50	23	131,175	0.02%
2021/10/28	23	91.78	24	91.52	90.60	-1	129,241	0.00%
2021/10/27	21	89.32	18	89.47	89.30	3	128,450	0.00%
2021/10/26	21	90.02	25.5	90.24	90.40	-4.5	128,539	0.00%
2021/10/25	22.2	88.79	95.5	89.15	89.50	-73.3	128,190	-0.06%
2021/10/22	66.1	86.04	66	85.05	85.10	0.1	134,285	0.00%
2021/10/21	50	89.88	52	90.06	89.30	-2	138,034	0.00%
2021/10/20	20	89.32	40	90.24	88.30	-20	141,419	-0.01%
2021/10/19	16.2	88.99	44.1	90.09	88.00	-27.9	147,572	-0.02%
2021/10/18	56.3	86.92	26	87.23	89.00	30.3	153,817	0.02%
2021/10/15	29	92.81	33	92.58	92.30	-4	158,915	0.00%
2021/10/14	58.2	91.22	62.1	90.83	92.40	-3.9	165,462	0.00%
2021/10/13	28.1	90.71	55	90.43	88.50	-26.9	169,792	-0.02%
2021/10/12	130.2	90.23	181.4	89.36	87.40	-51.2	178,274	-0.03%	大買/大賣/
2021/10/08	34.1	97.33	25	97.35	96.80	9.1	182,954	0.00%
2021/10/07	76.2	97.80	87.6	97.67	98.50	-11.4	193,894	-0.01%
2021/10/06	86	95.26	76.2	95.02	92.50	9.9	200,591	0.00%
2021/10/05	105.5	96.14	96.3	98.42	98.20	9.2	207,184	0.00%	大買/
2021/10/04	104.3	100.32	93.5	101.00	97.20	10.8	213,430	0.01%	大買/
2021/10/01	107.9	112.20	69.3	110.88	108.00	38.6	221,206	0.02%	大買/
2021/09/30	64	119.40	58	117.90	119.50	6	228,637	0.00%
2021/09/29	82.3	117.87	59	118.58	116.50	23.3	234,860	0.01%
2021/09/28	78.1	120.11	245	120.48	119.00	-166.9	235,128	-0.07%	大賣/鉅額交易
2021/09/27	274.1	128.55	50.2	128.18	124.50	223.9	235,404	0.10%	大買/鉅額交易
2021/09/24	60.1	126.36	82.2	125.51	126.50	-22.1	235,906	-0.01%
2021/09/23	55	121.55	53	122.05	121.50	2	235,844	0.00%
2021/09/22	68.1	120.05	66	119.77	119.50	2.1	236,684	0.00%
2021/09/17	61	122.87	68	120.66	123.00	-7	237,068	0.00%
2021/09/16	57	119.26	55.1	119.62	118.00	1.9	236,470	0.00%
2021/09/15	64	117.20	87	118.41	121.50	-23	236,838	-0.01%
2021/09/14	80.5	123.48	362.5	122.57	117.50	-282	237,316	-0.12%	大賣/鉅額交易
2021/09/13	364.1	125.73	75.1	127.06	124.50	289	237,488	0.12%	大買/鉅額交易
2021/09/10	64.5	121.30	77	122.40	125.50	-12.6	246,873	-0.01%
2021/09/09	59	120.63	56	121.49	121.50	3	257,351	0.00%
2021/09/08	60	119.43	71	120.15	122.00	-11	263,381	0.00%
2021/09/07	98	118.67	135.1	119.30	120.50	-37.1	272,442	-0.01%	大賣/
2021/09/06	97.4	117.01	121.6	118.65	113.00	-24.2	276,298	-0.01%	大賣/
2021/09/03	98.4	123.17	108.1	122.74	120.50	-9.7	281,059	0.00%	大賣/
2021/09/02	70.5	124.84	506.2	125.63	126.00	-435.8	284,216	-0.15%	大賣/鉅額交易
2021/09/01	314.9	128.05	369	126.72	125.00	-54.1	287,620	-0.02%	大買/大賣/
2021/08/31	109.3	134.90	77	135.68	133.50	32.3	289,436	0.01%	大買/
2021/08/30	58.1	137.93	63.4	138.17	136.00	-5.3	296,177	0.00%
2021/08/27	110.5	136.99	88	137.84	137.00	22.5	301,757	0.01%	大買/
2021/08/26	110.1	136.86	96	137.82	140.00	14.1	307,355	0.00%	大買/
2021/08/25	81.1	135.18	129.1	135.99	138.50	-48.1	313,162	-0.02%	大賣/
2021/08/24	457.1	142.33	152.1	139.06	134.50	305.1	317,742	0.10%	大買/大賣/鉅額交易
2021/08/23	493.3	137.36	224.6	140.61	139.50	268.7	322,119	0.08%	大買/大賣/鉅額交易
2021/08/20	90.1	128.41	88.1	129.14	130.50	2	325,644	0.00%
2021/08/19	156.3	132.98	107.2	133.17	126.50	49.1	335,133	0.01%	大買/大賣/
2021/08/18	128	127.50	185.5	129.58	136.50	-57.4	341,307	-0.02%	大買/大賣/
2021/08/17	94.2	127.51	372.1	124.80	124.50	-277.9	345,747	-0.08%	大賣/鉅額交易
2021/08/16	136.5	132.65	410.9	130.85	126.00	-274.3	353,207	-0.08%	大買/大賣/鉅額交易
2021/08/13	832.5	135.26	478.5	136.75	133.00	354.1	356,926	0.10%	大買/大賣/鉅額交易
2021/08/12	118.9	126.86	130.1	128.07	133.50	-11.2	361,288	0.00%	大買/大賣/
2021/08/11	0	0.00	3	125.50	125.00	-3	362,298	0.00%
2021/08/10	6	130.50	3	131.50	130.00	3	366,350	0.00%
2021/08/09	2	133.50	7	133.93	132.50	-5	375,355	0.00%
2021/08/06	4	132.88	6.1	132.34	131.00	-2.1	385,819	0.00%
2021/08/05	2	127.00	3	128.50	125.50	-1	394,945	0.00%
2021/08/04	0	0.00	2	129.75	129.00	-2	400,626	0.00%
2021/08/03	1.2	125.25	12	127.04	126.00	-10.8	409,286	0.00%
2021/08/02	10.1	114.27	10	116.70	120.00	0.1	416,150	0.00%
2021/07/30	3.3	122.79	12	131.92	117.00	-8.7	423,521	0.00%
2021/07/29	2	120.00	30	127.30	129.50	-28	430,617	-0.01%
2021/07/28	166.2	118.28	173.1	117.49	118.00	-6.9	438,242	0.00%	大買/大賣/
2021/07/27	386	124.54	151.8	127.44	122.50	234.1	443,452	0.05%	大買/大賣/鉅額交易
2021/07/26	122.7	141.87	106	141.46	136.00	16.7	443,188	0.00%	大買/大賣/
2021/07/23	325.3	142.19	432.7	142.25	145.50	-107.4	444,634	-0.02%	大買/大賣/鉅額交易
2021/07/22	559.5	142.63	460	146.13	140.50	99.5	444,272	0.02%	大買/大賣/
2021/07/21	492.1	160.66	270.4	165.87	153.50	221.7	443,347	0.05%	大買/大賣/鉅額交易
2021/07/20	234.3	177.79	173.3	176.15	170.50	61	438,485	0.01%	大買/大賣/
2021/07/19	344.3	191.66	288.7	192.09	188.00	55.6	437,498	0.01%	大買/大賣/
2021/07/16	506.9	188.12	473.6	188.56	188.00	33.2	431,890	0.01%	大買/大賣/
2021/07/15	207.8	172.85	240.7	173.91	179.00	-32.9	421,928	-0.01%	大買/大賣/
2021/07/14	339.6	169.51	354.8	169.45	163.00	-15.1	415,579	0.00%	大買/大賣/
2021/07/13	327.9	189.32	229	188.86	176.00	98.9	404,074	0.02%	大買/大賣/
2021/07/12	274.5	201.97	368.3	203.26	195.50	-93.9	395,926	-0.02%	大買/大賣/
2021/07/09	303.2	207.68	260.9	207.07	195.50	42.3	387,845	0.01%	大買/大賣/
2021/07/08	283.2	209.92	279.4	212.61	216.50	3.8	379,248	0.00%	大買/大賣/
2021/07/07	311.7	220.96	199.4	217.64	210.00	112.3	368,918	0.03%	大買/大賣/鉅額交易
2021/07/06	135.4	206.23	179.8	211.48	216.50	-44.5	359,596	-0.01%	大買/大賣/
2021/07/05	46.6	192.20	41.9	191.12	197.00	4.7	353,712	0.00%
2021/07/02	69.3	190.62	38.4	190.44	191.00	30.9	356,844	0.01%
2021/07/01	92.2	193.71	96.4	192.01	196.00	-4.2	356,879	0.00%
2021/06/30	51.6	173.44	40.2	174.61	182.50	11.4	356,519	0.00%
2021/06/29	53.7	167.58	92.2	166.79	166.00	-38.5	356,354	-0.01%
2021/06/28	92.8	162.93	85	162.28	166.00	7.8	356,036	0.00%
2021/06/25	37	151.57	64	151.80	151.00	-26.9	355,308	-0.01%
2021/06/24	55.5	144.89	54.1	142.83	149.00	1.5	355,062	0.00%
2021/06/23	93.9	142.31	39.2	142.86	139.50	54.7	354,532	0.02%
2021/06/22	72.9	158.65	88.1	157.74	154.50	-15.2	353,074	0.00%
2021/06/21	415.5	158.65	331.7	157.92	158.50	83.8	352,224	0.02%	大買/大賣/
2021/06/18	328.4	146.49	323	147.41	149.50	5.4	343,265	0.00%	大買/大賣/
2021/06/17	257.8	130.79	298.8	131.58	140.50	-41	335,123	-0.01%	大買/大賣/
2021/06/16	308.7	133.23	254.5	134.14	130.00	54.2	333,803	0.02%	大買/大賣/
2021/06/15	268.8	122.42	269.7	124.03	127.50	-1	325,696	0.00%	大買/大賣/
2021/06/11	145.1	115.31	216.2	116.07	116.00	-71.1	322,158	-0.02%	大買/大賣/
2021/06/09	188.2	114.51	159.1	114.39	113.00	29.1	317,997	0.01%	大買/大賣/
2021/06/08	114.2	112.15	150	111.93	114.50	-35.8	317,367	-0.01%	大買/大賣/
2021/06/07	242.5	109.39	179.1	109.69	107.00	63.5	316,138	0.02%	大買/大賣/
2021/06/04	121.3	116.07	147.5	116.61	115.50	-26.2	310,473	-0.01%	大買/大賣/
2021/06/03	212	113.78	201.6	114.20	112.50	10.4	305,815	0.00%	大買/大賣/
2021/06/02	213.4	114.55	162.8	114.48	111.00	50.6	300,491	0.02%	大買/大賣/
2021/06/01	162.5	108.26	203.1	107.14	112.50	-40.6	294,111	-0.01%	大買/大賣/
2021/05/31	187.5	109.15	271.1	107.93	102.50	-83.6	289,013	-0.03%	大買/大賣/
2021/05/28	141.5	107.70	172.8	107.15	108.00	-31.4	284,171	-0.01%	大買/大賣/
2021/05/27	235.5	102.42	198.4	102.22	103.00	37.1	282,340	0.01%	大買/大賣/
2021/05/26	222.1	93.65	276.3	94.62	98.80	-54.2	273,176	-0.02%	大買/大賣/
2021/05/25	242.2	92.42	296.6	91.55	91.00	-54.4	264,602	-0.02%	大買/大賣/
2021/05/24	340.1	96.25	252.1	95.41	93.10	88	258,762	0.03%	大買/大賣/
2021/05/21	166.5	89.11	290.2	89.98	91.80	-123.8	254,732	-0.05%	大買/大賣/鉅額交易
2021/05/20	248.2	83.96	211.5	84.30	83.50	36.7	249,501	0.01%	大買/大賣/
2021/05/19	188.2	78.97	215.2	79.14	80.50	-27.1	240,679	-0.01%	大買/大賣/
2021/05/18	110	71.82	132	71.92	73.20	-22	240,357	-0.01%	大買/大賣/
2021/05/17	226.7	70.01	151.1	70.14	66.60	75.6	239,398	0.03%	大買/大賣/
2021/05/14	251.2	76.88	289.5	76.31	74.00	-38.2	231,834	-0.02%	大買/大賣/
2021/05/13	232.4	81.51	264	81.69	79.20	-31.6	223,617	-0.01%	大買/大賣/
2021/05/12	138.4	92.59	87.7	91.63	87.90	50.8	219,837	0.02%	大買/
2021/05/11	115.4	100.44	110.6	99.80	97.60	4.8	217,333	0.00%	大買/大賣/
2021/05/10	179.2	97.33	186.3	97.34	100.50	-7.2	211,021	0.00%	大買/大賣/
2021/05/07	215.6	87.26	212.1	87.35	91.50	3.5	205,669	0.00%	大買/大賣/
2021/05/06	189.7	86.97	260.6	84.98	84.30	-70.9	199,980	-0.04%	大買/大賣/
2021/05/05	188.7	83.26	165.6	83.20	87.00	23.2	194,188	0.01%	大買/大賣/
2021/05/04	389.3	85.52	379	85.62	80.00	10.3	188,143	0.01%	大買/大賣/
2021/05/03	106.8	86.41	145	87.01	87.70	-38.2	178,164	-0.02%	大買/大賣/
2021/04/29	118.4	75.22	107.9	75.50	79.80	10.5	176,200	0.01%	大買/大賣/
2021/04/28	191.7	75.14	163.7	75.18	75.00	28	175,065	0.02%	大買/大賣/
2021/04/27	252.2	70.09	97.8	71.59	72.00	154.4	173,347	0.09%	大買/鉅額交易
2021/04/26	26.4	65.29	107.1	66.10	66.40	-80.7	173,132	-0.05%	大賣/
2021/04/23	111.2	59.42	309.3	58.52	60.40	-198.1	171,013	-0.12%	大買/大賣/鉅額交易
2021/04/22	17	65.13	23	60.37	59.60	-6	164,496	0.00%
2021/04/21	6.3	60.89	6.2	62.33	62.70	0	164,016	0.00%
2021/04/20	0	0.00	25	55.54	57.00	-25	164,103	-0.02%
2021/04/19	2.3	54.53	39.2	54.39	55.00	-37	164,405	-0.02%
2021/04/16	15	50.05	17.6	47.53	50.60	-2.6	164,100	0.00%
2021/04/15	3.5	46.86	7	46.91	46.70	-3.5	164,510	0.00%
2021/04/14	4	41.05	28	44.62	45.50	-24	164,583	-0.01%
2021/04/13	1	44.80	21	46.37	44.80	-20	164,633	-0.01%
2021/04/12	10	46.09	41.2	45.88	46.10	-31.2	164,629	-0.02%
2021/04/09	30.5	42.16	17	42.01	42.75	13.5	165,508	0.01%
2021/04/08	204.5	46.56	91	46.33	46.20	113.5	166,041	0.07%	大買/鉅額交易
2021/04/07	57	46.64	12	44.53	46.35	45	163,315	0.03%
2021/04/06	13	41.33	25	42.41	44.15	-12	167,064	-0.01%
2021/04/01	41	39.18	160.1	39.20	40.15	-119.1	166,929	-0.07%	大賣/鉅額交易
2021/03/31	22	37.07	42	36.53	37.70	-20	168,610	-0.01%
2021/03/30	42	34.63	16	34.92	35.40	26	170,852	0.02%
2021/03/29	14.6	35.41	78	35.09	35.25	-63.4	173,799	-0.04%
2021/03/26	34	33.51	74.1	33.48	34.00	-40.1	177,613	-0.02%
2021/03/25	43	32.79	6.2	33.30	32.50	36.8	180,526	0.02%
2021/03/24	62	33.61	31	33.41	33.80	31	183,190	0.02%
2021/03/23	115.1	34.25	64.6	34.80	33.50	50.5	183,605	0.03%	大買/
2021/03/22	114.1	35.66	96	35.57	35.85	18.1	183,839	0.01%	大買/
2021/03/19	187	32.61	195	32.61	32.60	-8	183,461	0.00%	大買/大賣/
2021/03/18	29	31.75	40	31.58	31.90	-11	179,519	-0.01%
2021/03/17	34	31.11	95.5	30.97	31.30	-61.5	178,101	-0.03%
2021/03/16	71.2	30.31	90	30.46	30.05	-18.8	175,723	-0.01%
2021/03/15	130	30.31	357.7	30.31	31.30	-227.7	173,929	-0.13%	大買/大賣/鉅額交易
2021/03/12	93	29.38	139	29.19	29.15	-46	171,598	-0.03%	大賣/
2021/03/11	59.3	28.54	225.1	28.77	28.10	-165.8	167,339	-0.10%	大賣/鉅額交易
2021/03/10	196	28.17	66.1	28.01	28.00	130	164,597	0.08%	大買/鉅額交易
2021/03/09	20	27.24	25.4	27.31	27.60	-5.4	162,088	0.00%
2021/03/08	242	27.12	48.2	26.81	26.80	193.8	160,756	0.12%	大買/鉅額交易
2021/03/05	59	26.54	63	26.45	26.05	-4	159,337	0.00%
2021/03/04	36	26.89	36	26.84	26.60	0	158,383	0.00%
2021/03/03	59.2	27.15	83	27.13	27.60	-23.8	157,418	-0.02%
2021/03/02	305.5	28.91	320.3	29.10	27.10	-14.8	155,628	-0.01%	大買/大賣/
2021/02/26	49	28.26	86.4	28.59	29.00	-37.4	151,002	-0.02%
2021/02/25	101	28.70	112	28.77	28.50	-11	148,592	-0.01%	大買/大賣/
2021/02/24	297.1	28.42	168.5	28.60	27.90	128.5	146,173	0.09%	大買/大賣/鉅額交易
2021/02/23	250.3	28.73	181	29.00	28.25	69.3	142,744	0.05%	大買/大賣/
2021/02/22	32	27.86	140.3	28.07	28.15	-108.3	136,924	-0.08%	大賣/鉅額交易
2021/02/19	50	25.13	37.7	25.34	25.60	12.3	134,800	0.01%
2021/02/18	116	25.03	93	25.26	25.55	23	132,533	0.02%	大買/
2021/02/17	26	22.56	346	22.31	23.65	-320	127,312	-0.25%	大賣/鉅額交易
2021/02/05	98	21.71	104	21.74	21.50	-6	124,684	0.00%	大賣/
2021/02/04	51	21.76	48	21.76	21.95	3	124,262	0.00%
2021/02/03	386	21.43	102	21.69	21.60	284	123,587	0.23%	大買/大賣/鉅額交易
2021/02/02	96	19.89	166.3	20.05	20.95	-70.3	119,774	-0.06%	大賣/
2021/02/01	158	19.19	305	19.64	19.05	-147	118,145	-0.12%	大買/大賣/鉅額交易
2021/01/29	70	19.96	10	19.85	19.75	60	116,569	0.05%
2021/01/28	46	20.61	42	20.88	20.70	4	115,488	0.00%
2021/01/27	148	20.91	31	20.86	20.80	117	114,260	0.10%	大買/鉅額交易
2021/01/26	38	22.24	12	22.27	21.60	26	112,583	0.02%
2021/01/25	105	23.19	30	23.40	23.00	75	110,642	0.07%	大買/
2021/01/22	278	22.53	90.5	22.27	22.60	187.6	108,188	0.17%	大買/鉅額交易
2021/01/21	170	21.35	37	21.59	20.85	133	105,576	0.13%	大買/鉅額交易
2021/01/20	72	20.90	102.7	20.77	20.20	-30.7	101,734	-0.03%	大賣/
2021/01/19	156	23.89	44	23.17	21.85	112	97,764	0.11%	大買/鉅額交易
2021/01/18	8	23.20	61	22.31	23.80	-53	93,141	-0.06%
2021/01/15	27	23.35	20	25.10	23.35	7	92,675	0.01%
2021/01/14	1	25.90	54	25.12	25.90	-53	92,322	-0.06%
2021/01/13	19	25.49	11	24.05	24.00	8	91,662	0.01%
2021/01/12	27	25.70	5	26.80	25.70	22	90,925	0.02%
2021/01/11	8	28.25	0	0.00	28.55	8	90,036	0.01%
2021/01/08	23.5	26.49	50	26.59	27.30	-26.5	89,573	-0.03%
2021/01/07	12	25.95	6.2	26.38	25.95	5.9	88,545	0.01%
2021/01/06	28	30.08	21	29.76	28.80	7	87,849	0.01%
2021/01/05	18.3	31.42	76.9	31.38	32.00	-58.5	87,095	-0.07%
2021/01/04	56	32.01	49.4	31.96	32.15	6.6	86,404	0.01%
2020/12/31	102	28.15	60.3	28.38	29.25	41.7	84,864	0.05%	大買/
2020/12/30	75	26.91	331	27.44	27.50	-256	83,413	-0.31%	大賣/鉅額交易
2020/12/29	211.4	27.45	137.1	27.25	27.90	74.3	81,779	0.09%	大買/大賣/
2020/12/28	6	24.57	80.7	25.25	25.40	-74.7	76,844	-0.10%
2020/12/25	91	23.05	241.6	23.04	23.10	-150.6	75,571	-0.20%	大賣/鉅額交易
2020/12/24	43.6	20.25	191	20.61	21.00	-147.4	72,724	-0.20%	大賣/鉅額交易
2020/12/23	156	18.62	99	19.04	20.40	57	69,285	0.08%	大買/
2020/12/22	403.1	18.95	198.7	19.20	18.55	204.3	65,900	0.31%	大買/大賣/鉅額交易
2020/12/21	69	18.18	75	18.42	18.95	-6	61,267	-0.01%
2020/12/18	71.8	16.67	139.8	16.64	17.25	-68.1	57,813	-0.12%	大賣/
2020/12/17	63	15.67	31	15.67	15.70	32	54,615	0.06%
2020/12/16	130	15.60	26	15.63	15.85	104	53,429	0.19%	大買/鉅額交易
2020/12/15	112	15.72	214	15.37	15.55	-102	51,443	-0.20%	大買/大賣/鉅額交易
2020/12/14	70	13.93	43	14.53	15.05	27	47,680	0.06%
2020/12/11	96	14.09	55.3	14.08	13.70	40.7	45,914	0.09%
2020/12/10	38.5	14.39	8	14.41	14.35	30.5	44,395	0.07%
2020/12/09	65	14.48	47	14.33	14.40	18	43,318	0.04%
2020/12/08	114	13.48	817	13.94	14.05	-703	41,790	-1.68%	大買/大賣/鉅額交易
2020/12/07	5	12.98	0	0.00	12.85	5	39,863	0.01%
2020/12/04	24	12.78	4	12.78	12.85	20	39,614	0.05%
2020/12/03	33	12.99	2	13.00	12.75	31	39,836	0.08%
2020/12/02	23	12.96	118	12.98	12.90	-95	39,983	-0.24%	大賣/
2020/12/01	18	13.08	159	12.80	13.05	-141	39,773	-0.35%	大賣/鉅額交易
2020/11/30	118	13.42	47	13.58	13.25	71	39,186	0.18%	大買/
2020/11/27	45	13.66	5	13.54	13.60	40	38,799	0.10%
2020/11/26	103.1	13.84	97	13.67	13.55	6.1	39,024	0.02%	大買/
2020/11/25	69	13.39	71	13.52	13.60	-2	37,940	-0.01%
2020/11/24	64	13.09	27.5	13.12	13.05	36.5	36,503	0.10%
2020/11/23	223	12.98	123	12.86	13.00	100	36,077	0.28%	大買/大賣/
2020/11/20	41	12.75	6	12.59	12.80	35	36,061	0.10%
2020/11/19	47	12.79	83	12.72	12.75	-36	35,891	-0.10%
2020/11/18	32	12.98	29	12.74	13.00	3	35,285	0.01%
2020/11/17	39	12.43	1	12.55	12.50	38	34,088	0.11%
2020/11/16	34	12.60	2	12.50	12.50	32	33,507	0.10%
2020/11/13	182	12.48	0.6	12.55	12.50	181.4	32,987	0.55%	大買/鉅額交易
2020/11/12	55	12.54	147	12.54	12.35	-92	32,192	-0.29%	大賣/
2020/11/11	36	12.95	125	12.80	13.55	-89	31,069	-0.29%	大賣/
2020/11/10	50	13.82	104	13.70	13.60	-54	29,680	-0.18%	大賣/
2020/11/09	90.2	13.28	55	13.88	14.10	35.2	27,977	0.13%
2020/11/06	75	12.37	40	12.81	12.90	35	26,436	0.13%
2020/11/05	18	12.37	11	12.19	12.25	7	25,773	0.03%
2020/11/04	26	11.86	40	12.08	12.50	-14	25,082	-0.06%
2020/11/03	74	11.67	4.3	11.62	11.75	69.8	24,036	0.29%
2020/11/02	53	11.69	3	11.60	11.60	50	23,624	0.21%
2020/10/30	6	11.64	53	11.33	11.50	-47	23,097	-0.20%
2020/10/29	57	11.14	0	0.00	11.60	57	22,271	0.26%
2020/10/28	6	11.43	181	11.64	11.45	-175	21,599	-0.81%	大賣/鉅額交易
2020/10/27	43.1	11.56	3	11.73	12.00	40.1	20,898	0.19%
2020/10/26	12	11.79	32	11.92	12.10	-20	19,703	-0.10%
2020/10/23	0	0.00	42	10.52	11.00	-42	17,875	-0.23%
2020/10/22	3	10.35	0	0.00	10.45	3	17,349	0.02%
2020/10/21	80	10.60	5	10.50	10.55	75	17,269	0.43%
2020/10/20	10.3	10.26	5	10.57	10.60	5.3	17,162	0.03%
2020/10/19	1	10.50	2	10.45	10.45	-1	16,970	-0.01%
2020/10/16	10	10.40	3	10.52	10.40	7	16,824	0.04%
2020/10/15	1	10.40	6	10.40	10.40	-5	16,513	-0.03%
2020/10/14	3	10.05	50	10.10	10.20	-47	16,227	-0.29%
2020/10/13	0	0.00	78	10.10	10.25	-78	16,135	-0.48%
2020/10/12	0	0.00	2	10.00	10.00	-2	15,831	-0.01%
2020/10/08	2	10.00	2	10.00	10.05	0	15,745	0.00%
2020/10/07	0	0.00	0.5	10.15	10.20	-0.5	15,616	0.00%
2020/10/06	13	10.00	0	0.00	10.15	13	15,419	0.08%
2020/10/05	20	9.92	4	10.15	10.15	16	15,248	0.10%
2020/09/30	40	9.61	0	0.00	9.70	40	14,969	0.27%
2020/09/29	0	0.00	14	9.65	9.61	-14	14,902	-0.09%
2020/09/28	181	9.54	0	0.00	9.45	181	14,780	1.22%	大買/鉅額交易
2020/09/25	53	9.49	1	9.50	9.75	52	14,620	0.36%
2020/09/24	1	9.15	30	9.20	9.01	-29	14,303	-0.20%
2020/09/23	1	9.52	0	0.00	9.44	1	14,123	0.01%
2020/09/21	0	0.00	10	9.88	9.88	-10	13,649	-0.07%
2020/09/18	0	0.00	20	9.88	9.88	-20	13,530	-0.15%
2020/09/17	23	10.04	3	9.90	9.91	20	13,429	0.15%
2020/09/16	8	9.88	18	9.85	9.81	-10	13,283	-0.08%
2020/09/15	2	10.10	14	10.10	10.20	-12	12,987	-0.09%
2020/09/14	24	10.20	102	10.07	10.10	-78	12,854	-0.61%	大賣/
2020/09/11	4	10.61	118	10.45	10.20	-114	12,460	-0.91%	大賣/鉅額交易
2020/09/10	56	11.02	0	0.00	10.95	56	11,789	0.48%
2020/09/09	12	11.05	0	0.00	11.30	12	11,470	0.10%
2020/09/08	24	11.64	10	11.46	11.25	14	11,174	0.13%
2020/09/07	4	11.71	8.7	11.93	11.95	-4.7	10,524	-0.04%
2020/09/04	52	11.40	25.7	10.91	11.50	26.3	9,850	0.27%
2020/09/03	29	10.92	4	10.88	11.05	25	9,363	0.27%
2020/09/02	8	10.43	21.1	10.56	11.00	-13.1	8,900	-0.15%
2020/09/01	43.2	10.53	14.7	10.61	10.60	28.5	8,377	0.34%
2020/08/31	5	10.10	46	9.80	10.10	-41	7,563	-0.54%
2020/08/28	57	9.35	0	0.00	9.21	57	7,152	0.80%
2020/08/27	66.5	9.40	16	9.43	9.36	50.5	6,942	0.73%
2020/08/26	16	9.32	21	9.33	9.61	-5	6,374	-0.08%
2020/08/25	0	0.00	22	8.64	8.74	-22	5,435	-0.40%
2020/08/21	29	7.94	10	7.83	7.84	19	4,964	0.38%
2020/08/20	1	7.80	0	0.00	7.67	1	4,796	0.02%
2020/08/19	0	0.00	42	8.37	8.24	-42	4,517	-0.93%
2020/08/18	85	8.45	2	8.30	8.43	83	4,353	1.91%
2020/08/17	38	8.55	1	8.71	8.62	37	4,208	0.88%
2020/08/14	0	0.00	18	8.64	8.59	-18	3,969	-0.45%
2020/08/13	50	8.22	9	7.73	7.89	41	3,491	1.17%
2020/08/12	8.1	7.49	2	7.47	7.69	6.1	3,270	0.19%
2020/08/11	130	7.57	19	7.78	7.81	111	2,909	3.82%	大買/鉅額交易
2020/08/10	0	0.00	1	6.85	7.10	-1	2,437	-0.04%
2020/08/07	1	6.47	0	0.00	6.46	1	2,182	0.05%
2020/07/31	0	0.00	1	6.32	6.31	-1	2,161	-0.05%
2020/07/29	1	6.30	1	6.20	6.24	0	2,228	0.00%
2020/07/23	0	0.00	4	6.36	6.37	-4	2,817	-0.14%
2020/07/21	0	0.00	2	6.38	6.34	-2	2,904	-0.07%
2020/07/15	0	0.00	0.2	6.31	6.35	-0.2	2,972	-0.01%
2020/07/13	0	0.00	2	6.42	6.40	-2	3,002	-0.07%
2020/06/22	0	0.00	6	6.67	6.59	-6	3,167	-0.19%
2020/06/18	0	0.00	4	6.47	6.49	-4	3,187	-0.13%
2020/06/10	5	6.85	0	0.00	6.84	5	3,357	0.15%
2020/06/09	0	0.00	22	6.86	6.89	-22	3,411	-0.64%
2020/06/03	22	6.60	10	6.62	6.61	12	3,330	0.36%
2020/05/27	0	0.00	3	6.62	6.59	-3	3,283	-0.09%
2020/05/25	3	6.55	0	0.00	6.53	3	3,299	0.09%
2020/05/21	3	6.81	31	6.79	6.83	-28	3,236	-0.87%
2020/05/19	26	6.45	4	6.44	6.45	22	3,125	0.70%
2020/05/15	4	6.34	2	6.32	6.32	2	3,201	0.06%
2020/05/14	2	6.45	4	6.50	6.39	-2	3,195	-0.06%
2020/05/12	4	6.30	0	0.00	6.31	4	3,173	0.13%
2020/05/11	2	6.45	1	6.45	6.45	1	3,139	0.03%
2020/05/06	4	6.36	0	0.00	6.36	4	3,106	0.13%
2020/05/05	11	6.55	4	6.51	6.43	7	3,090	0.23%
2020/05/04	2	6.56	0	0.00	6.57	2	3,036	0.07%
2020/04/30	26	6.81	4	6.83	6.77	22	2,983	0.74%
2020/04/29	0	0.00	10	6.56	6.79	-10	2,847	-0.35%
2020/04/28	1	5.93	23	6.06	6.25	-22	2,604	-0.84%
2020/04/27	1	5.59	16	5.57	5.69	-15	2,507	-0.60%
2020/04/24	6	5.39	0	0.00	5.43	6	2,459	0.24%
2020/04/17	0	0.00	2	5.54	5.41	-2	2,346	-0.09%
2020/04/16	4	5.40	0	0.00	5.41	4	2,311	0.17%
2020/04/15	0	0.00	6	5.56	5.47	-6	2,279	-0.26%
2020/04/14	0	0.00	0.9	5.38	5.42	-0.9	2,146	-0.04%
2020/04/10	4	5.46	4	5.57	5.50	0	2,095	0.00%
2020/04/09	0	0.00	24	5.39	5.45	-24	2,081	-1.15%
2020/04/08	0	0.00	12	5.20	5.24	-12	2,024	-0.59%
2020/04/07	0	0.00	8	5.12	5.13	-8	1,994	-0.40%
2020/03/30	1	4.99	0	0.00	5.09	1	1,948	0.05%
2020/03/24	0	0.00	3	5.09	4.97	-3	1,886	-0.16%
2020/03/20	0	0.00	2	5.01	5.02	-2	1,848	-0.11%
2020/03/19	3	4.80	4	4.90	4.73	-1	1,814	-0.06%
2020/03/18	2	4.89	2	4.99	4.96	0	1,726	0.00%
2020/03/17	1	4.99	0	0.00	4.95	1	1,673	0.06%
2020/03/16	3	5.33	0	0.00	5.20	3	1,616	0.19%
2020/03/13	1	5.58	0	0.00	5.68	1	1,559	0.06%
2020/03/10	0	0.00	22	6.62	6.63	-22	1,424	-1.54%
2020/03/09	14	6.65	0	0.00	6.58	14	1,399	1.00%
2020/03/05	0	0.00	12	6.87	6.90	-12	1,435	-0.84%
2020/03/04	5	6.67	0	0.00	6.86	5	1,474	0.34%
2020/03/03	1	6.78	0	0.00	6.78	1	1,473	0.07%
2020/03/02	5	6.75	0	0.00	6.77	5	1,476	0.34%
2020/02/27	4	6.79	0	0.00	6.93	4	1,465	0.27%
2020/02/26	2	6.86	0	0.00	6.85	2	1,428	0.14%
2020/02/24	0	0.00	2	7.04	6.94	-2	1,416	-0.14%
2020/02/21	16	7.09	0	0.00	7.09	16	1,409	1.14%
2020/02/18	0	0.00	10	6.92	6.99	-10	1,442	-0.69%
2020/02/04	12	6.47	0	0.00	6.49	12	1,359	0.88%
2020/02/03	4	6.45	0	0.00	6.46	4	1,344	0.30%
2020/01/30	10	6.80	0	0.00	6.67	10	1,298	0.77%
2020/01/20	16	7.21	0	0.00	7.18	16	1,228	1.30%
2020/01/16	2	7.29	6	7.29	7.27	-4	1,205	-0.33%
2020/01/13	1	7.23	0	0.00	7.22	1	1,214	0.08%
2020/01/08	18	7.23	0	0.00	7.20	18	1,231	1.46%
2020/01/03	0	0.00	4	7.32	7.32	-4	1,281	-0.31%
2020/01/02	0	0.00	8	7.28	7.28	-8	1,282	-0.62%
2019/12/31	6	7.18	0	0.00	7.21	6	1,274	0.47%
2019/12/24	4	7.24	0	0.00	7.23	4	1,313	0.30%
2019/12/23	8	7.25	0	0.00	7.24	8	1,329	0.60%
2019/12/18	0	0.00	8	7.34	7.37	-8	1,312	-0.61%
2019/12/17	0	0.00	6	7.30	7.31	-6	1,309	-0.46%
2019/12/16	4	7.26	0	0.00	7.26	4	1,307	0.31%
2019/12/12	4	7.28	0	0.00	7.27	4	1,327	0.30%
2019/12/11	1	7.28	8	7.32	7.28	-7	1,324	-0.53%
2019/12/09	18	7.27	0	0.00	7.27	18	1,335	1.35%
2019/12/06	5	7.31	0	0.00	7.29	5	1,330	0.38%
2019/12/05	16	7.41	4	7.51	7.41	12	1,316	0.91%
2019/12/04	2	7.39	2.1	7.49	7.49	-0.1	1,317	-0.01%
2019/12/03	2	7.42	8	7.52	7.50	-6	1,315	-0.46%
2019/12/02	0	0.00	23	7.46	7.52	-23	1,310	-1.76%
2019/11/29	135	7.30	52	7.24	7.29	83	1,256	6.60%	大買/
2019/11/28	6	7.04	0	0.00	7.09	6	1,212	0.49%
2019/11/27	10	7.05	0	0.00	7.10	10	1,206	0.83%
2019/11/20	4	7.00	10	7.07	7.03	-6	1,195	-0.50%
2019/11/18	14	7.08	0	0.00	7.07	14	1,194	1.17%
2019/11/15	5	7.21	0	0.00	7.22	5	1,151	0.43%
2019/11/12	10	7.50	0	0.00	7.48	10	1,160	0.86%
2019/11/08	2	7.55	0	0.00	7.54	2	1,223	0.16%
2019/11/06	1	7.57	0	0.00	7.57	1	1,231	0.08%
2019/11/05	0	0.00	12.9	7.58	7.58	-12.9	1,237	-1.04%
2019/10/31	2.7	7.59	36	7.66	7.58	-33.3	1,292	-2.57%
2019/10/30	2	7.65	0	0.00	7.60	2	1,300	0.15%
2019/10/28	1	7.69	0	0.00	7.69	1	1,344	0.07%
2019/10/24	1	7.72	0	0.00	7.73	1	1,377	0.07%
2019/10/21	0	0.00	99	7.70	7.68	-99	1,525	-6.49%
2019/10/18	0	0.00	253	7.66	7.64	-253	1,669	-15.15%	大賣/鉅額交易
2019/10/17	2	7.60	0	0.00	7.63	2	1,805	0.11%
2019/10/16	0	0.00	19	7.63	7.61	-19	1,918	-0.99%
2019/10/14	0	0.00	45	7.50	7.60	-45	2,088	-2.15%
2019/10/09	6	7.50	0	0.00	7.48	6	2,077	0.29%
2019/10/08	13	7.56	0	0.00	7.55	13	2,078	0.63%
2019/10/03	11	7.65	0	0.00	7.65	11	2,144	0.51%
2019/09/23	1	7.94	0	0.00	7.94	1	2,359	0.04%
2019/09/20	6	7.92	0	0.00	7.90	6	2,370	0.25%
2019/09/19	35	7.93	0	0.00	7.93	35	2,364	1.48%
2019/09/18	0	0.00	17	8.00	8.00	-17	2,360	-0.72%
2019/09/17	14	7.93	0	0.00	7.88	14	2,358	0.59%
2019/09/05	0	0.00	4	8.05	8.04	-4	2,440	-0.16%
2019/09/04	2	7.98	0	0.00	8.05	2	2,436	0.08%
2019/09/03	0	0.00	25	8.07	8.04	-25	2,436	-1.03%
2019/08/30	0	0.00	4	7.96	7.96	-4	2,441	-0.16%
2019/08/26	6	7.88	0	0.00	7.88	6	2,448	0.25%
2019/08/20	4	7.97	0	0.00	7.97	4	2,434	0.16%
2019/08/19	6	8.03	0	0.00	8.04	6	2,408	0.25%
2019/08/14	6	8.11	0	0.00	8.05	6	2,376	0.25%
2019/08/13	12	8.27	0	0.00	8.17	12	2,333	0.51%
2019/08/07	0	0.00	4	8.50	8.37	-4	2,421	-0.17%
2019/08/05	6	8.38	0	0.00	8.35	6	2,419	0.25%
2019/08/02	6	8.57	0	0.00	8.48	6	2,406	0.25%
2019/08/01	4	8.63	0	0.00	8.69	4	2,391	0.17%
2019/07/31	4	8.76	0	0.00	8.73	4	2,384	0.17%
2019/07/30	12	8.83	8	8.94	8.86	4	2,385	0.17%
2019/07/26	8	8.86	0	0.00	8.94	8	2,375	0.34%
2019/07/25	2	8.80	8	8.94	8.98	-6	2,357	-0.25%
2019/07/24	15	8.88	0	0.00	8.90	15	2,326	0.64%
2019/07/23	4	8.99	0	0.00	8.98	4	2,286	0.17%
2019/07/22	3	9.13	2	9.18	9.16	1	2,207	0.05%
2019/07/19	0	0.00	11	9.08	9.09	-11	2,070	-0.53%
2019/07/18	0	0.00	8	9.02	9.01	-8	1,940	-0.41%
2019/07/17	8	8.91	32	8.97	9.00	-24	1,826	-1.31%
2019/07/16	37	8.86	21	8.83	8.89	16	1,783	0.90%
2019/07/15	5	8.61	0	0.00	8.68	5	1,710	0.29%
2019/07/11	0	0.00	10	8.68	8.72	-10	1,722	-0.58%
2019/07/10	0	0.00	10	8.43	8.45	-10	1,672	-0.60%
2019/07/09	2	8.37	0	0.00	8.40	2	1,698	0.12%
2019/07/08	8	8.42	11	8.44	8.45	-3	1,714	-0.17%
2019/07/05	0	0.00	12	8.54	8.51	-12	1,706	-0.70%
2019/07/04	0	0.00	20	8.46	8.54	-20	1,629	-1.23%
2019/07/03	5	8.20	0	0.00	8.17	5	1,525	0.33%
2019/07/02	6	8.22	0	0.00	8.20	6	1,536	0.39%
2019/07/01	0	0.00	6	8.27	8.16	-6	1,542	-0.39%
2019/06/26	4	8.12	0	0.00	8.15	4	1,546	0.26%
2019/06/24	2	8.18	0	0.00	8.21	2	1,573	0.13%
2019/06/20	1	8.24	6	8.26	8.25	-5	1,595	-0.31%
2019/06/18	0	0.00	8	8.18	8.11	-8	1,583	-0.51%
2019/06/14	2	7.99	16	8.12	8.09	-14	1,586	-0.88%
2019/06/13	0	0.00	9	8.03	7.98	-9	1,571	-0.57%
2019/06/11	3	7.97	0	0.00	8.00	3	1,605	0.19%
2019/06/04	0	0.00	10	8.00	8.00	-10	1,616	-0.62%
2019/06/03	4	8.00	0	0.00	8.03	4	1,623	0.25%
2019/05/30	15	8.00	0	0.00	8.01	15	1,641	0.91%
2019/05/27	12	8.05	0.6	7.96	8.01	11.4	1,755	0.65%
2019/05/23	2	8.05	0	0.00	8.06	2	1,881	0.11%
2019/05/16	0	0.00	11	8.20	8.12	-11	1,806	-0.61%
2019/05/15	2	8.30	0	0.00	8.30	2	1,768	0.11%
2019/05/09	5	8.56	0	0.00	8.52	5	1,761	0.28%
2019/05/08	4	8.63	0	0.00	8.64	4	1,758	0.23%
2019/05/06	5	8.78	0	0.00	8.74	5	1,741	0.29%
2019/05/03	0	0.00	4	8.93	8.90	-4	1,735	-0.23%
2019/04/30	3	8.83	0	0.00	8.77	3	1,718	0.17%
2019/04/24	4	8.81	0	0.00	8.81	4	1,721	0.23%
2019/04/23	2	8.86	0	0.00	8.90	2	1,724	0.12%
2019/04/22	0	0.00	2	9.02	8.93	-2	1,732	-0.12%
2019/04/17	0	0.00	17	8.84	8.90	-17	1,683	-1.01%
2019/04/15	0	0.00	16	8.84	8.83	-16	1,638	-0.98%
2019/04/11	0	0.00	6	8.79	8.75	-6	1,619	-0.37%
2019/04/10	10	8.69	0	0.00	8.68	10	1,614	0.62%
2019/04/09	7	8.68	0	0.00	8.68	7	1,618	0.43%
2019/04/08	0	0.00	12	8.72	8.70	-12	1,657	-0.72%
2019/04/03	10	8.64	0	0.00	8.64	10	1,659	0.60%
2019/04/02	2	8.58	0	0.00	8.61	2	1,663	0.12%
2019/04/01	0	0.00	4	8.66	8.60	-4	1,651	-0.24%
2019/03/27	4	8.58	0	0.00	8.58	4	1,704	0.23%
2019/03/26	4	8.66	0	0.00	8.63	4	1,731	0.23%
2019/03/25	12	8.71	0.4	8.66	8.66	11.6	1,799	0.64%
2019/03/21	0	0.00	50	8.81	8.83	-50	1,907	-2.62%
2019/03/18	4	8.82	0	0.00	8.82	4	1,990	0.20%
2019/03/15	4	8.86	0	0.00	8.80	4	1,996	0.20%
2019/03/13	10	8.93	4	8.91	8.92	6	2,017	0.30%
2019/03/12	0	0.00	8	9.01	8.98	-8	2,032	-0.39%
2019/03/11	6	8.94	0	0.00	8.97	6	2,084	0.29%
2019/03/06	2	9.10	0	0.00	9.10	2	2,280	0.09%
2019/03/05	10	9.21	0	0.00	9.15	10	2,346	0.43%
2019/03/04	0	0.00	14	9.24	9.24	-14	2,398	-0.58%
2019/02/26	6	9.20	8	9.25	9.19	-2	2,388	-0.08%
2019/02/25	0	0.00	10	9.08	9.12	-10	2,357	-0.42%
2019/02/20	0	0.00	0.3	8.81	8.85	-0.3	2,242	-0.01%
2019/02/12	2	8.81	0	0.00	8.86	2	2,333	0.09%
2019/01/30	2	8.91	5	8.93	8.94	-3	2,387	-0.13%
2019/01/28	0	0.00	2	9.02	8.99	-2	2,422	-0.08%
2019/01/25	0	0.00	6	8.95	8.96	-6	2,446	-0.25%
2019/01/21	0	0.00	4	8.89	8.88	-4	2,596	-0.15%
2019/01/17	0	0.00	1	8.77	8.75	-1	2,644	-0.04%
2019/01/16	0	0.00	17	8.77	8.75	-17	2,673	-0.64%
2019/01/14	4	8.78	0	0.00	8.68	4	2,796	0.14%
2019/01/09	0	0.00	4.9	8.87	8.87	-4.9	3,031	-0.16%
2019/01/08	0	0.00	2	8.77	8.80	-2	3,044	-0.07%
2019/01/07	2	8.67	0	0.00	8.70	2	3,062	0.07%
2018/12/27	0	0.00	20	8.80	8.75	-20	3,225	-0.62%
2018/12/26	10	8.66	0	0.00	8.66	10	3,187	0.31%
2018/12/25	26	8.75	0	0.00	8.72	26	3,179	0.82%
2018/12/24	6	8.96	2	9.06	8.98	4	3,153	0.13%
2018/12/22	6	8.96	4	9.08	8.99	2	3,154	0.06%
2018/12/21	18	9.01	10	9.14	9.11	8	3,167	0.25%
2018/12/20	23	9.12	4	9.34	9.12	19	3,201	0.59%
2018/12/19	0	0.00	4	9.26	9.30	-4	3,175	-0.13%
2018/12/18	8	9.21	0	0.00	9.21	8	3,158	0.25%
2018/12/17	6	9.41	28	9.19	9.41	-22	3,083	-0.71%
2018/12/14	10	8.97	0	0.00	8.99	10	2,956	0.34%
2018/12/13	0	0.00	35.3	9.02	9.00	-35.3	2,963	-1.19%
2018/12/11	0	0.00	34	8.85	8.93	-34	2,884	-1.18%
2018/12/10	32	8.72	0	0.00	8.68	32	2,871	1.11%
2018/12/07	2	8.84	11	8.92	8.89	-9	2,853	-0.32%
2018/12/06	32	8.84	12	8.88	8.82	20	2,845	0.70%
2018/12/05	6	9.00	0	0.00	9.00	6	2,831	0.21%
2018/12/04	0	0.00	30	9.08	9.06	-30	2,838	-1.06%
2018/12/03	38	8.91	14	8.98	9.00	24	2,786	0.86%
2018/11/30	2	8.86	14	8.97	9.04	-12	2,686	-0.45%
2018/11/29	17	9.01	4	9.06	8.94	13	2,650	0.49%
2018/11/28	0	0.00	12	9.13	9.19	-12	2,597	-0.46%
2018/11/27	0	0.00	15	8.85	9.00	-15	2,525	-0.59%
2018/11/26	0	0.00	12	8.67	8.63	-12	2,460	-0.49%
2018/11/23	8	8.41	0	0.00	8.44	8	2,409	0.33%
2018/11/22	4	8.55	4	8.69	8.48	0	2,410	0.00%
2018/11/21	0	0.00	10	8.50	8.56	-10	2,397	-0.42%
2018/11/19	0	0.00	6	8.45	8.45	-6	2,378	-0.25%
2018/11/16	1	8.39	8	8.34	8.40	-7	2,412	-0.29%
2018/11/14	2	8.22	0	0.00	8.30	2	2,425	0.08%
2018/11/13	8	8.26	2	8.29	8.27	6	2,442	0.25%
2018/11/12	0	0.00	2	8.40	8.30	-2	2,451	-0.08%
2018/11/09	8	8.35	0	0.00	8.31	8	2,493	0.32%
2018/11/08	0	0.00	12	8.46	8.47	-12	2,506	-0.48%
2018/11/07	0	0.00	4	8.36	8.36	-4	2,500	-0.16%
2018/11/06	16	8.33	0	0.00	8.38	16	2,614	0.61%
2018/11/05	10	8.43	0	0.00	8.46	10	2,625	0.38%
2018/11/02	2	8.45	6	8.55	8.45	-4	2,611	-0.15%
2018/11/01	6	8.44	2	8.53	8.55	4	2,600	0.15%
2018/10/31	4	8.52	10	8.57	8.54	-6	2,594	-0.23%
2018/10/26	6	8.37	2	8.55	8.35	4	2,524	0.16%
2018/10/25	8	8.35	11	8.43	8.38	-3	2,524	-0.12%
2018/10/24	8	8.58	4	8.67	8.68	4	2,496	0.16%
2018/10/23	10	8.73	15	8.79	8.66	-5	2,480	-0.20%
2018/10/22	20	8.86	14	8.91	8.90	6	2,451	0.24%
2018/10/19	1	8.24	43	8.76	8.72	-42	2,364	-1.78%
2018/10/18	0	0.00	5	8.10	8.37	-5	2,252	-0.22%
2018/10/15	0	0.00	30	7.56	7.56	-30	2,216	-1.35%
2018/10/12	2	7.28	0	0.00	7.43	2	2,212	0.09%
2018/10/11	1	7.58	0	0.00	7.58	1	2,146	0.05%
2018/10/09	1	8.41	0	0.00	8.38	1	2,086	0.05%
2018/10/05	10	8.41	0	0.00	8.45	10	2,080	0.48%
2018/10/04	4	8.54	0	0.00	8.51	4	2,074	0.19%
2018/10/03	4	8.59	0	0.00	8.59	4	2,073	0.19%
2018/10/02	18	8.65	0	0.00	8.62	18	2,084	0.86%
2018/10/01	8	8.72	0	0.00	8.71	8	2,120	0.38%
2018/09/28	15	8.73	4	8.88	8.73	11	2,149	0.51%
2018/09/27	0	0.00	28	8.80	8.82	-28	2,140	-1.31%
2018/09/25	19	8.66	0	0.00	8.65	19	2,112	0.90%
2018/09/21	0	0.00	4	8.76	8.72	-4	2,123	-0.19%
2018/09/20	13	8.70	0	0.00	8.69	13	2,160	0.60%
2018/09/19	4	8.77	0	0.00	8.77	4	2,237	0.18%
2018/09/14	0	0.00	20.3	8.75	8.82	-20.3	2,426	-0.84%
2018/09/12	4	8.56	4	8.67	8.55	0	2,468	0.00%
2018/09/11	10	8.46	0	0.00	8.68	10	2,507	0.40%
2018/09/06	12	8.56	0	0.00	8.56	12	2,577	0.47%
2018/09/05	4	8.65	0	0.00	8.64	4	2,678	0.15%
2018/09/04	10	8.67	0	0.00	8.68	10	2,828	0.35%
2018/09/03	10	8.80	0	0.00	8.76	10	2,846	0.35%
2018/08/31	8	8.81	4	8.96	8.84	4	2,925	0.14%
2018/08/30	4	8.84	0	0.00	8.85	4	3,013	0.13%
2018/08/29	0	0.00	4	8.96	8.91	-4	3,118	-0.13%
2018/08/24	4.1	8.81	0	0.00	8.85	4.1	3,323	0.12%
2018/08/23	8	8.69	22	8.93	8.96	-14	3,417	-0.41%
2018/08/22	0	0.00	16	8.79	8.79	-16	3,439	-0.47%
2018/08/21	0	0.00	16	8.66	8.69	-16	3,508	-0.46%
2018/08/20	0	0.00	16	8.54	8.57	-16	3,630	-0.44%
2018/08/15	0	0.00	6	8.60	8.50	-6	3,623	-0.17%
2018/08/13	12	8.72	0	0.00	8.62	12	3,732	0.32%
2018/08/10	42	9.17	0	0.00	9.08	42	3,700	1.14%
2018/08/09	1	9.31	0	0.00	9.27	1	3,767	0.03%
2018/08/07	0	0.00	4	9.34	9.30	-4	3,893	-0.10%
2018/08/06	0	0.00	20	9.26	9.27	-20	4,153	-0.48%
2018/08/03	16	9.16	0	0.00	9.20	16	4,146	0.39%
2018/08/02	10	9.20	0	0.00	9.13	10	4,165	0.24%
2018/08/01	0	0.00	20	9.27	9.28	-20	4,198	-0.48%
2018/07/31	0	0.00	8	9.19	9.18	-8	4,209	-0.19%
2018/07/30	20	9.14	0	0.00	9.14	20	4,315	0.46%
2018/07/25	4	9.23	0	0.00	9.23	4	4,403	0.09%
2018/07/24	0	0.00	26	9.26	9.38	-26	4,492	-0.58%
2018/07/23	2	9.10	0	0.00	9.11	2	4,512	0.04%
2018/07/20	0	0.00	48	9.19	9.14	-48	4,520	-1.06%
2018/07/10	0	0.00	7	8.83	8.93	-7	4,565	-0.15%
2018/07/06	0	0.00	50	8.73	8.73	-50	4,603	-1.09%
2018/07/05	2	8.90	0	0.00	8.79	2	4,609	0.04%
2018/07/03	2	8.90	0	0.00	8.90	2	4,620	0.04%
2018/07/02	2	9.10	0	0.00	9.10	2	4,596	0.04%
2018/06/29	6	8.91	35	9.07	9.00	-29	4,592	-0.63%
2018/06/28	46	8.80	4	8.83	8.80	42	4,563	0.92%
2018/06/26	7	9.10	0	0.00	9.22	7	4,471	0.16%
2018/06/22	4	9.48	0	0.00	9.47	4	4,403	0.09%
2018/06/21	4	9.62	0	0.00	9.55	4	4,389	0.09%
2018/06/20	8	9.75	4	9.91	9.69	4	4,411	0.09%
2018/06/15	6	9.83	0	0.00	9.76	6	4,407	0.14%
2018/06/14	0.4	9.85	30	9.86	9.89	-29.6	4,375	-0.68%
2018/06/13	2	9.93	6	9.95	9.79	-4	4,379	-0.09%
2018/06/12	3	9.83	8	9.78	9.88	-5	4,309	-0.12%
2018/06/07	0	0.00	2	9.44	9.66	-2	4,138	-0.05%
2018/06/04	20	9.40	0	0.00	9.42	20	4,124	0.48%
2018/05/29	10	9.55	0	0.00	9.48	10	4,162	0.24%
2018/05/28	1	9.75	9	9.69	9.75	-8	4,399	-0.18%
2018/05/21	6	9.20	0	0.00	9.19	6	4,567	0.13%
2018/05/16	8	9.53	0.4	9.49	9.50	7.6	4,906	0.16%
2018/05/14	34	9.59	0	0.00	9.61	34	5,161	0.66%
2018/05/11	4	10.30	0	0.00	10.30	4	4,930	0.08%
2018/05/10	3	10.40	1	10.40	10.35	2	4,924	0.04%
2018/05/09	1	10.45	0	0.00	10.35	1	4,947	0.02%
2018/05/08	11	10.40	0	0.00	10.40	11	4,930	0.22%
2018/05/07	6	10.51	13	10.62	10.40	-7	4,948	-0.14%
2018/04/30	0	0.00	4	10.40	10.30	-4	5,019	-0.08%
2018/04/26	0	0.00	2	10.30	10.05	-2	5,030	-0.04%
2018/04/25	2	10.05	0	0.00	10.05	2	5,063	0.04%
2018/04/19	0	0.00	2.2	10.48	10.45	-2.2	5,241	-0.04%
2018/04/17	8	10.44	0	0.00	10.35	8	5,361	0.15%
2018/04/16	2	10.50	4	10.65	10.55	-2	5,457	-0.04%
2018/04/13	0	0.00	8	10.55	10.60	-8	5,521	-0.14%
2018/04/12	4	10.35	0	0.00	10.35	4	5,621	0.07%
2018/04/11	1	10.50	2	10.45	10.35	-1	5,847	-0.02%
2018/04/09	2	10.30	0	0.00	10.35	2	6,390	0.03%
2018/04/03	12	10.40	0	0.00	10.40	12	7,280	0.16%
2018/04/02	4	10.40	0	0.00	10.40	4	7,301	0.05%
2018/03/31	0	0.00	6	10.55	10.55	-6	7,542	-0.08%
2018/03/28	0	0.00	37	10.45	10.40	-37	7,594	-0.49%
2018/03/27	0	0.00	4	10.60	10.45	-4	7,597	-0.05%
2018/03/26	4	10.38	0	0.00	10.35	4	7,685	0.05%
2018/03/22	8	10.75	0	0.00	10.70	8	7,646	0.10%
2018/03/21	28	10.81	0	0.00	10.80	28	7,638	0.37%
2018/03/20	4	10.90	0	0.00	10.90	4	7,639	0.05%
2018/03/19	15	11.07	12	11.10	10.95	3	7,698	0.04%
2018/03/16	10	10.95	0	0.00	10.80	10	7,677	0.13%
2018/03/14	12	10.95	0	0.00	10.95	12	7,727	0.16%
2018/03/13	12	11.10	0	0.00	11.05	12	7,792	0.15%
2018/03/12	0	0.00	19	11.18	11.20	-19	7,844	-0.24%
2018/03/09	0	0.00	4	10.80	10.90	-4	7,874	-0.05%
2018/03/08	0	0.00	4	10.75	10.65	-4	7,904	-0.05%
2018/03/07	8	10.65	8	10.78	10.60	0	8,167	0.00%
2018/03/06	8	10.65	0.1	10.70	10.70	7.9	8,362	0.09%
2018/03/05	9	10.94	0	0.00	10.90	9	8,755	0.10%
2018/03/02	12	11.11	1	11.15	11.05	11	8,747	0.13%
2018/03/01	1	11.20	1	11.30	11.30	0	8,897	0.00%
2018/02/27	0	0.00	4	10.45	10.40	-4	8,617	-0.05%
2018/02/26	0	0.00	14	10.19	10.15	-14	8,471	-0.17%
2018/02/22	1	10.20	15	10.15	10.15	-14	8,455	-0.17%
2018/02/21	1	10.20	6	10.10	10.15	-5	8,486	-0.06%
2018/02/12	20	9.80	0	0.00	9.82	20	8,456	0.24%
2018/02/09	12	9.70	4	9.75	9.80	8	8,411	0.10%
2018/02/08	17	10.21	0	0.00	10.20	17	8,147	0.21%
2018/02/07	5	10.80	4	10.90	10.55	1	8,001	0.01%
2018/02/06	13	10.69	2	11.15	10.60	11	7,923	0.14%
2018/02/05	5	11.30	0	0.00	11.40	5	7,757	0.06%
2018/02/02	16	11.58	0	0.00	11.55	16	7,902	0.20%
2018/02/01	0	0.00	8	11.75	11.65	-8	7,973	-0.10%
2018/01/30	4	11.60	10	11.55	11.60	-6	7,993	-0.08%
2018/01/29	4	11.65	0	0.00	11.70	4	8,041	0.05%
2018/01/25	33.2	11.71	1	11.75	11.70	32.2	8,245	0.39%
2018/01/24	2	11.90	50	11.87	11.90	-48	8,221	-0.58%
2018/01/23	20	11.60	0	0.00	11.60	20	8,132	0.25%
2018/01/19	10	11.80	0	0.00	11.80	10	8,295	0.12%
2018/01/18	4	11.85	2	11.85	11.90	2	8,265	0.02%
2018/01/16	2	11.95	0	0.00	11.95	2	8,434	0.02%
2018/01/15	0	0.00	3	12.00	12.00	-3	8,478	-0.04%
2018/01/11	15	11.90	0	0.00	11.90	15	8,509	0.18%
2018/01/10	20	12.01	1	12.05	12.00	19	8,512	0.22%
2018/01/09	11	12.15	0	0.00	12.20	11	8,468	0.13%
2018/01/08	0	0.00	0.8	12.25	12.35	-0.8	8,440	-0.01%
2018/01/05	9	12.37	54	12.35	12.30	-45	8,333	-0.54%
2018/01/04	27	12.10	2	12.10	12.15	25	8,213	0.30%
2018/01/03	15	12.22	4	12.34	12.15	11	8,162	0.13%
2018/01/02	56	12.40	6	12.39	12.40	50	8,047	0.62%