陽明 (2609)-合庫-三重券商分點個股進出

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
79.3
漲跌
▲2.2
漲幅
+2.85%
成交量
129,130張
產業
上市航運類股
3522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－合庫-三重券商分點個股進出

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

合庫-三重券商分點個股進出
合庫-三重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
2024/11/21	27	78.63	35.2	79.02	79.30	-8.2	49,840	-0.02%
2024/11/20	31.2	77.32	47.8	77.68	77.10	-16.6	47,911	-0.03%
2024/11/19	12.4	73.53	32	74.32	74.70	-19.7	45,259	-0.04%
2024/11/18	8	72.34	26	72.80	72.10	-18	44,245	-0.04%
2024/11/15	27	72.35	35	72.39	72.20	-8	43,790	-0.02%
2024/11/14	18.2	71.59	20	71.39	70.80	-1.8	43,333	0.00%
2024/11/13	68	72.22	22	71.64	71.30	46	43,608	0.11%
2024/11/12	67.7	72.46	51	72.59	72.10	16.7	43,460	0.04%
2024/11/11	68	71.26	23	71.11	71.80	45	42,627	0.11%
2024/11/08	9	72.31	19.5	72.09	71.50	-10.5	42,920	-0.02%
2024/11/07	10	69.20	0	0.00	69.70	10	42,580	0.02%
2024/11/06	1	69.80	4.5	70.48	70.80	-3.5	42,602	-0.01%
2024/11/05	4	70.28	27.2	70.53	70.70	-23.2	42,786	-0.05%
2024/11/04	9.1	69.13	10	68.90	68.10	-0.9	42,648	0.00%
2024/11/01	31	68.04	45	69.16	70.00	-14	42,594	-0.03%
2024/10/30	3	66.77	4	67.15	66.40	-1	42,286	0.00%
2024/10/29	1	66.40	3	66.30	66.20	-2	42,605	0.00%
2024/10/28	0	0.00	24	67.90	68.10	-24	42,856	-0.06%
2024/10/25	1	67.90	1	68.00	67.80	0	43,058	0.00%
2024/10/24	8	67.20	0	0.00	67.30	8	43,163	0.02%
2024/10/23	1	68.20	3	68.57	68.50	-2	43,207	0.00%
2024/10/22	19	68.23	5	68.48	67.80	14	43,583	0.03%
2024/10/21	5	67.26	14	67.52	68.40	-9	43,713	-0.02%
2024/10/18	3	66.00	8	65.71	65.90	-5	43,601	-0.01%
2024/10/17	5	64.90	5	65.34	65.50	0	43,452	0.00%
2024/10/16	1	64.10	2	63.80	63.70	-1	43,457	0.00%
2024/10/15	2	63.20	0	0.00	63.10	2	43,630	0.00%
2024/10/14	0	0.00	5	63.40	63.30	-5	44,213	-0.01%
2024/10/11	8	63.24	3	62.93	62.80	5	44,576	0.01%
2024/10/09	7	62.29	30.2	62.70	62.50	-23.2	44,650	-0.05%
2024/10/08	32	63.99	5	64.04	63.50	27	44,723	0.06%
2024/10/07	8	63.60	3	63.33	64.10	5	45,386	0.01%
2024/10/04	22.1	64.20	3	64.70	64.10	19.1	46,296	0.04%
2024/10/01	31	70.85	53.3	70.66	70.50	-22.3	45,420	-0.05%
2024/09/30	126.4	69.14	107	68.70	69.00	19.4	45,132	0.04%	大買/大賣/
2024/09/27	31	72.62	37	72.61	72.90	-6	44,635	-0.01%
2024/09/26	91.5	71.84	90	72.86	70.90	1.5	43,684	0.00%
2024/09/25	49	69.06	42.8	69.49	70.40	6.2	41,313	0.02%
2024/09/24	69.3	67.51	54.2	67.60	67.60	15.1	39,564	0.04%
2024/09/23	1.1	64.46	10	64.22	64.50	-8.9	37,671	-0.02%
2024/09/20	1	63.60	2	63.40	63.60	-1	38,079	0.00%
2024/09/19	3	63.07	0	0.00	63.40	3	38,812	0.01%
2024/09/18	2	62.65	5	62.44	62.60	-3	39,497	-0.01%
2024/09/16	5	61.66	0	0.00	61.70	5	41,761	0.01%
2024/09/13	0	0.00	1	62.40	62.40	-1	42,555	0.00%
2024/09/12	1	62.20	1	62.10	62.00	0	43,986	0.00%
2024/09/11	1	61.20	2	61.35	61.30	-1	44,485	0.00%
2024/09/10	1	59.80	17	59.80	59.80	-16	45,909	-0.03%
2024/09/09	1	60.80	1	60.70	60.60	0	48,201	0.00%
2024/09/06	1	61.60	17	61.97	62.10	-16	50,370	-0.03%
2024/09/05	0	0.00	5	61.30	61.50	-5	54,137	-0.01%
2024/09/04	7	59.37	8	60.35	60.70	-1	59,230	0.00%
2024/09/03	5	62.24	1	62.10	61.80	4	62,553	0.01%
2024/09/02	15	63.24	0	0.00	62.30	15	67,649	0.02%
2024/08/30	8	63.91	0	0.00	64.50	8	71,442	0.01%
2024/08/28	0	0.00	10	62.60	62.60	-10	75,295	-0.01%
2024/08/27	15	62.89	1	64.30	62.70	14	80,365	0.02%
2024/08/26	6	65.65	9	64.44	64.20	-3	80,319	0.00%
2024/08/23	5	63.82	2	63.95	63.60	3	80,354	0.00%
2024/08/22	1	63.70	8	63.89	63.70	-7	80,874	-0.01%
2024/08/21	2	63.70	1	64.20	63.70	1	81,654	0.00%
2024/08/20	1	64.80	1	65.00	63.70	0	81,682	0.00%
2024/08/19	2	64.10	1	63.70	63.70	1	81,476	0.00%
2024/08/16	1	64.90	20	63.80	63.80	-19	81,622	-0.02%
2024/08/15	3	62.93	6	63.73	63.80	-3	81,353	0.00%
2024/08/14	27	61.82	31	61.55	61.60	-4	80,912	0.00%
2024/08/13	15	62.71	30	61.78	61.80	-15	81,032	-0.02%
2024/08/12	26	60.86	13	61.48	63.50	13	85,062	0.02%
2024/08/09	8	61.93	10	62.47	60.80	-2	87,798	0.00%
2024/08/08	2	62.05	2	62.30	61.20	0	94,830	0.00%
2024/08/07	7	63.30	3	62.80	63.60	4	98,810	0.00%
2024/08/06	22	63.18	24	61.67	61.10	-2	104,523	0.00%
2024/08/05	8.5	61.07	7	61.20	60.00	1.5	106,461	0.00%
2024/08/02	7	64.79	14	65.56	64.10	-7	106,869	-0.01%
2024/08/01	11	64.65	2	64.90	64.60	9	107,135	0.01%
2024/07/31	10	62.81	13	63.36	63.40	-3	107,083	0.00%
2024/07/30	20	62.09	1	61.40	62.30	19	107,424	0.02%
2024/07/29	5	60.20	5	60.80	60.00	0	108,143	0.00%
2024/07/26	2.1	59.61	4	60.00	60.30	-1.9	109,053	0.00%
2024/07/23	4	60.50	2	61.10	60.80	2	111,862	0.00%
2024/07/22	3	58.67	6	58.63	58.60	-3	114,730	0.00%
2024/07/19	3	60.50	1	60.20	60.20	2	114,172	0.00%
2024/07/18	0	0.00	2.4	61.97	61.80	-2.4	114,049	0.00%
2024/07/17	9	61.93	115	62.40	61.90	-106	113,909	-0.09%	大賣/鉅額交易
2024/07/16	10.1	63.80	2	63.55	62.40	8.1	114,301	0.01%
2024/07/15	4	63.68	10	63.18	63.10	-6	114,770	-0.01%
2024/07/12	4	63.95	2	64.15	64.00	2	114,184	0.00%
2024/07/11	0	0.00	2.3	65.82	65.10	-2.3	113,780	0.00%
2024/07/10	4	65.43	3	65.67	65.10	1	113,798	0.00%
2024/07/09	12	66.09	0	0.00	65.20	12	113,470	0.01%
2024/07/08	30.5	67.48	9	67.57	67.50	21.5	112,626	0.02%
2024/07/05	17.3	72.76	1.2	72.38	72.30	16.1	111,216	0.01%
2024/07/04	16	74.47	1	74.00	73.80	15	110,779	0.01%
2024/07/03	6	75.98	36	76.49	74.80	-30	110,428	-0.03%
2024/07/02	2	73.85	7	74.04	74.10	-5	109,694	0.00%
2024/07/01	7	73.74	2	74.70	73.70	5	109,279	0.00%
2024/06/28	14	74.94	0	0.00	74.60	14	108,377	0.01%
2024/06/27	3	75.57	6	75.47	75.20	-3	107,922	0.00%
2024/06/26	12	74.97	2	76.33	75.00	10	107,423	0.01%
2024/06/25	6	75.55	24.2	75.61	76.50	-18.2	106,758	-0.02%
2024/06/24	16	74.61	9	75.18	74.20	7	105,780	0.01%
2024/06/21	36	77.24	93	78.76	75.90	-57	105,449	-0.05%
2024/06/20	10	76.37	15.3	76.47	76.70	-5.3	103,009	-0.01%
2024/06/19	34	75.80	41	76.26	75.00	-7	102,277	-0.01%
2024/06/18	6	74.13	9	74.11	74.10	-3	100,961	0.00%
2024/06/17	18.5	73.98	21	74.42	73.70	-2.5	100,571	0.00%
2024/06/14	45.3	74.05	63.3	73.83	75.40	-18	99,141	-0.02%
2024/06/13	197.2	73.37	189.3	73.31	72.40	7.9	97,069	0.01%	大買/大賣/
2024/06/12	105.1	71.95	103.4	71.93	70.90	1.7	95,585	0.00%	大買/大賣/
2024/06/11	149.9	78.89	95	79.20	74.70	54.9	92,009	0.06%	大買/
2024/06/07	154	83.40	133.8	83.70	82.90	20.2	87,019	0.02%	大買/大賣/
2024/06/06	134	82.85	126.7	82.34	83.70	7.3	83,616	0.01%	大買/大賣/
2024/06/05	128.2	80.27	140.5	80.25	80.40	-12.3	78,688	-0.02%	大買/大賣/
2024/06/04	30.5	74.69	14	75.09	75.70	16.5	75,295	0.02%
2024/06/03	36	73.34	55	73.73	75.90	-19	74,088	-0.03%
2024/05/31	322.8	75.39	148.5	76.31	71.50	174.3	71,518	0.24%	大買/大賣/鉅額交易
2024/05/30	31.5	76.83	24	78.15	78.30	7.5	66,738	0.01%
2024/05/29	55.2	78.17	6	78.75	77.20	49.2	66,931	0.07%
2024/05/28	37.5	79.67	19.1	80.05	79.50	18.4	66,688	0.03%
2024/05/27	23.9	78.11	31.2	74.93	78.30	-7.3	66,564	-0.01%
2024/05/24	5	73.36	48.2	72.69	73.50	-43.2	66,061	-0.07%
2024/05/23	1	72.00	2	71.45	71.30	-1	65,927	0.00%
2024/05/22	2.5	71.50	1	72.46	72.00	1.5	66,285	0.00%
2024/05/21	8	71.18	1	70.50	71.40	7	67,030	0.01%
2024/05/20	28.2	71.67	13.1	72.11	72.50	15.1	67,811	0.02%
2024/05/17	43	72.15	9	71.93	71.00	34	67,821	0.05%
2024/05/16	66	73.48	74.3	73.47	74.10	-8.3	67,308	-0.01%
2024/05/15	76.2	70.54	62.1	71.37	71.40	14.1	62,532	0.02%
2024/05/14	137.1	71.46	228.2	71.35	71.30	-91.1	59,266	-0.15%	大買/大賣/
2024/05/13	35	66.19	41	66.34	66.60	-6	51,583	-0.01%
2024/05/10	104	57.99	155.3	58.96	60.60	-51.3	47,517	-0.11%	大買/大賣/
2024/05/09	38.5	55.07	79	54.82	55.10	-40.5	41,522	-0.10%
2024/05/08	3.1	52.55	13.2	53.30	52.20	-10.1	38,724	-0.03%
2024/05/07	6	52.38	49	52.16	52.50	-43	37,648	-0.11%
2024/05/06	22	50.68	5	50.36	50.60	17	36,577	0.05%
2024/05/03	25.2	50.62	10	50.28	50.40	15.2	36,422	0.04%
2024/05/02	33.2	51.56	32	51.93	51.30	1.2	35,869	0.00%
2024/04/30	17.3	51.69	5	52.16	52.20	12.3	34,907	0.04%
2024/04/29	37	53.95	32	54.34	52.90	5	34,260	0.01%
2024/04/26	9.2	49.33	83.7	51.00	51.80	-74.5	31,859	-0.23%
2024/04/25	0	0.00	2	46.98	47.10	-2	28,881	-0.01%
2024/04/24	3	46.53	2	46.63	46.70	1	29,490	0.00%
2024/04/23	2.3	45.67	1	45.90	45.85	1.3	30,084	0.00%
2024/04/22	9.3	46.74	46	46.64	45.60	-36.7	31,047	-0.12%
2024/04/19	17	45.53	18	45.54	45.15	-1	31,099	0.00%
2024/04/17	1	43.95	1	43.90	43.95	0	32,544	0.00%
2024/04/16	2.4	43.90	18	44.04	43.80	-15.6	35,643	-0.04%
2024/04/15	2	44.78	3	45.48	45.20	-1	38,172	0.00%
2024/04/11	0	0.00	1	45.00	45.00	-1	42,860	0.00%
2024/04/10	3.1	44.48	0	0.00	44.40	3.1	47,471	0.01%
2024/04/09	11	45.15	6	45.02	44.95	5	49,252	0.01%
2024/04/08	2.2	43.80	0	0.00	45.10	2.2	51,653	0.00%
2024/04/03	2	43.80	0	0.00	43.80	2	51,965	0.00%
2024/04/02	0.5	44.25	1	44.15	44.45	-0.5	52,810	0.00%
2024/03/29	2	44.30	4.5	44.45	44.40	-2.5	57,040	0.00%
2024/03/28	1	44.05	1	44.30	44.10	0	61,145	0.00%
2024/03/27	3	44.32	3	44.35	44.15	0	66,969	0.00%
2024/03/26	16	44.80	2	44.55	44.15	14	72,282	0.02%
2024/03/25	0	0.00	4	45.65	45.60	-4	74,413	-0.01%
2024/03/22	9	45.28	0	0.00	45.15	9	78,776	0.01%
2024/03/21	5	45.66	2.3	46.17	45.45	2.7	82,392	0.00%
2024/03/20	10	45.31	1	44.95	44.95	9	82,759	0.01%
2024/03/19	2	45.58	2	45.30	45.30	0	82,606	0.00%
2024/03/18	17.1	45.13	3	45.10	45.15	14.1	82,626	0.02%
2024/03/15	9.6	46.09	3	46.55	46.50	6.6	82,622	0.01%
2024/03/14	1	48.65	2	47.83	47.75	-1	81,884	0.00%
2024/03/13	19	49.21	18	48.79	48.70	1	81,628	0.00%
2024/03/12	0	0.00	3	48.97	48.95	-3	81,399	0.00%
2024/03/11	3	48.40	5	48.49	48.60	-2	81,293	0.00%
2024/03/08	26.5	48.64	3	47.95	47.55	23.5	81,533	0.03%
2024/03/07	0	0.00	1	48.15	48.00	-1	81,653	0.00%
2024/03/06	24	48.18	0.5	48.25	48.00	23.5	81,835	0.03%
2024/03/05	3.5	49.09	30	49.35	48.60	-26.5	81,797	-0.03%
2024/03/04	38	48.30	25.3	48.80	48.90	12.7	81,501	0.02%
2024/03/01	13.3	49.08	3	49.10	49.15	10.3	81,079	0.01%
2024/02/29	5.5	49.72	25	49.87	49.85	-19.5	80,766	-0.02%
2024/02/27	3	48.92	11	48.69	48.55	-8	80,194	-0.01%
2024/02/26	8.8	48.77	2	48.80	48.70	6.8	79,816	0.01%
2024/02/23	27	49.34	3	49.58	49.10	24	79,548	0.03%
2024/02/22	32	49.86	66	49.63	49.95	-34	79,046	-0.04%
2024/02/21	46	48.78	59	49.18	48.35	-13	77,991	-0.02%
2024/02/20	2.3	48.14	4	48.01	48.15	-1.7	76,991	0.00%
2024/02/19	9	46.71	7.2	46.77	46.90	1.8	76,623	0.00%
2024/02/16	0.5	47.25	14	47.08	46.90	-13.5	76,622	-0.02%
2024/02/15	23.1	46.06	6	46.31	46.65	17.1	76,927	0.02%
2024/02/05	7	47.54	1	47.40	47.30	6	76,416	0.01%
2024/02/02	16.1	47.95	1	47.70	47.75	15.1	76,221	0.02%
2024/02/01	3	48.98	13	48.63	49.15	-10	75,807	-0.01%
2024/01/31	22	48.06	5	47.80	47.85	17	75,447	0.02%
2024/01/30	4	48.59	3	48.57	48.50	1	75,144	0.00%
2024/01/29	6	48.70	0	0.00	48.80	6	75,025	0.01%
2024/01/26	1	48.80	0	0.00	48.90	1	74,848	0.00%
2024/01/25	1	49.20	0	0.00	49.25	1	74,575	0.00%
2024/01/24	3	50.27	4	50.00	49.80	-1	74,259	0.00%
2024/01/23	32	49.95	23	50.06	49.45	9	73,968	0.01%
2024/01/22	36	49.46	34	49.52	49.80	2	73,435	0.00%
2024/01/19	22	51.04	22	50.61	50.90	0	72,698	0.00%
2024/01/18	36	50.66	35	50.91	51.30	1	72,119	0.00%
2024/01/17	19	50.92	9	49.34	49.75	10	71,254	0.01%
2024/01/16	35	52.00	18	51.14	51.10	17	70,167	0.02%
2024/01/15	20	52.76	9	52.70	52.20	11	69,052	0.02%
2024/01/12	211.3	51.40	248	51.47	51.80	-36.7	68,101	-0.05%	大買/大賣/
2024/01/11	241.1	49.22	237	49.32	49.30	4.1	66,573	0.01%	大買/大賣/
2024/01/10	49	49.49	37	49.31	48.80	12	65,947	0.02%
2024/01/09	66	51.93	9	51.57	51.70	57	62,747	0.09%
2024/01/08	33	57.13	51.1	56.90	56.50	-18.1	59,929	-0.03%
2024/01/05	54.6	58.08	74	57.67	58.00	-19.4	58,241	-0.03%
2024/01/04	89	56.68	122	57.03	57.30	-33	54,924	-0.06%	大賣/
2024/01/03	18.1	54.16	27	54.08	54.00	-8.9	50,539	-0.02%
2024/01/02	162	54.19	147	53.56	53.00	15	48,572	0.03%	大買/大賣/
2023/12/29	15.1	51.39	13	52.07	51.30	2.1	46,003	0.00%
2023/12/28	36	51.84	15	52.30	51.90	21	45,551	0.05%
2023/12/27	40	53.29	41	52.76	52.60	-1	44,588	0.00%
2023/12/26	10	52.63	50	52.32	52.00	-40	43,061	-0.09%
2023/12/25	125.4	53.45	83.2	52.67	51.80	42.2	40,417	0.10%	大買/
2023/12/22	91	57.11	90.3	57.37	57.50	0.7	36,363	0.00%
2023/12/21	45.2	53.72	121.4	54.06	55.40	-76.2	30,431	-0.25%	大賣/
2023/12/20	22.3	49.92	176	50.21	50.40	-153.7	25,050	-0.61%	大賣/鉅額交易
2023/12/19	128.2	49.30	86	49.75	49.30	42.2	22,532	0.19%	大買/
2023/12/18	176.2	46.60	187.5	48.38	47.85	-11.3	18,279	-0.06%	大買/大賣/
2023/12/15	4	43.73	1	43.80	44.25	3	14,910	0.02%
2023/12/14	5	42.94	0	0.00	42.75	5	14,410	0.03%
2023/12/12	2	44.55	0	0.00	44.00	2	16,436	0.01%
2023/12/08	0	0.00	2.2	43.72	44.00	-2.2	16,264	-0.01%
2023/12/07	0	0.00	1.1	43.82	43.70	-1.1	16,227	-0.01%
2023/12/06	1	44.85	6	44.30	44.65	-5	16,207	-0.03%
2023/12/05	11	45.47	10	44.85	44.85	1	16,069	0.01%
2023/12/04	6.2	44.76	7	45.04	45.15	-0.8	15,536	-0.01%
2023/12/01	0.2	42.55	12	42.98	43.30	-11.8	14,717	-0.08%
2023/11/30	1	42.45	0	0.00	42.00	1	14,382	0.01%
2023/11/28	1.1	42.49	0	0.00	42.65	1.1	14,280	0.01%
2023/11/24	2	41.35	0	0.00	41.75	2	14,230	0.01%
2023/11/22	3	41.57	0.3	41.70	41.55	2.7	14,285	0.02%
2023/11/21	0.2	41.95	0	0.00	41.90	0.2	14,315	0.00%
2023/11/17	5	41.82	0	0.00	41.80	5	14,695	0.03%
2023/11/16	0.8	42.00	0	0.00	42.15	0.8	14,689	0.01%
2023/11/15	2	41.50	5	41.81	42.10	-3	14,752	-0.02%
2023/11/14	4	42.41	3	41.88	41.50	1	15,292	0.01%
2023/11/13	0	0.00	1	41.50	41.45	-1	15,000	-0.01%
2023/11/10	1	41.25	4	41.40	41.30	-3	15,307	-0.02%
2023/11/09	0	0.00	1	42.05	41.85	-1	15,399	-0.01%
2023/11/08	6	42.05	2	42.10	41.90	4	15,698	0.03%
2023/11/07	0	0.00	5	42.11	42.25	-5	15,767	-0.03%
2023/11/06	5	42.30	2	42.35	42.30	3	15,975	0.02%
2023/11/03	1	43.10	1	43.25	43.25	0	15,983	0.00%
2023/11/01	0	0.00	1	42.40	42.10	-1	16,408	-0.01%
2023/10/31	0	0.00	9	42.72	42.10	-9	16,745	-0.05%
2023/10/30	5	43.20	6	43.25	43.25	-1	16,865	-0.01%
2023/10/27	0	0.00	2	42.90	43.00	-2	16,907	-0.01%
2023/10/26	0	0.00	0.1	42.25	42.45	-0.1	17,389	0.00%
2023/10/23	0.1	42.05	0	0.00	41.95	0.1	18,667	0.00%
2023/10/20	1	41.80	1	42.25	42.35	0	18,868	0.00%
2023/10/19	0	0.00	7	42.80	42.70	-7	19,136	-0.04%
2023/10/18	1.1	42.62	7.3	42.29	42.30	-6.2	19,637	-0.03%
2023/10/17	2	42.60	0	0.00	42.25	2	20,006	0.01%
2023/10/13	1	42.95	0	0.00	42.55	1	21,410	0.00%
2023/10/12	1.3	42.85	3	42.75	43.10	-1.7	21,726	-0.01%
2023/10/11	17	43.48	11	43.07	42.55	6	22,300	0.03%
2023/10/06	0	0.00	2	45.30	45.00	-2	23,265	-0.01%
2023/10/04	2	44.40	2	44.40	44.55	0	24,984	0.00%
2023/10/03	0	0.00	0.2	44.45	44.10	-0.2	25,836	0.00%
2023/10/02	11	44.34	1	45.30	44.45	10	26,366	0.04%
2023/09/27	2	46.00	2	46.58	45.90	0	30,489	0.00%
2023/09/26	5	46.10	5	45.85	45.95	0	33,006	0.00%
2023/09/22	2	45.93	1	45.60	45.80	1	39,241	0.00%
2023/09/21	1	45.90	3	45.65	45.60	-2	39,654	-0.01%
2023/09/20	10.2	46.71	8	46.61	46.30	2.2	39,877	0.01%
2023/09/19	1.1	45.29	1	46.00	45.85	0.1	39,695	0.00%
2023/09/18	14.1	45.71	13	45.53	45.50	1.1	39,773	0.00%
2023/09/15	6.5	46.59	22	46.67	46.45	-15.5	39,977	-0.04%
2023/09/14	2.1	44.35	5	44.29	44.60	-2.9	38,125	-0.01%
2023/09/13	3	43.20	1	43.15	43.30	2	38,034	0.01%
2023/09/12	0	0.00	13	43.00	43.10	-13	38,359	-0.03%
2023/09/08	0	0.00	3	42.93	42.65	-3	38,922	-0.01%
2023/09/04	3	42.70	3	42.95	42.90	0	39,782	0.00%
2023/09/01	3	42.30	0	0.00	42.10	3	39,716	0.01%
2023/08/31	2	42.65	4	42.59	42.25	-2	39,828	-0.01%
2023/08/30	8	42.50	1	42.70	42.25	7	39,936	0.02%
2023/08/29	0	0.00	1	42.45	42.50	-1	40,016	0.00%
2023/08/28	1	42.05	2	42.00	42.00	-1	40,157	0.00%
2023/08/25	3	42.22	1	42.25	42.05	2	40,320	0.00%
2023/08/24	13	42.07	2	41.95	41.95	11	40,373	0.03%
2023/08/23	9	43.54	6	43.58	42.95	3	40,250	0.01%
2023/08/22	6	43.29	5	43.38	43.30	1	40,211	0.00%
2023/08/21	8	43.15	30	43.15	43.10	-22	40,225	-0.05%
2023/08/18	15	43.99	19	44.49	43.90	-4	40,110	-0.01%
2023/08/17	11	41.25	44	41.63	42.55	-33	39,468	-0.08%
2023/08/16	14	42.19	80	42.15	42.05	-66	39,345	-0.17%
2023/08/15	14.1	43.80	2	43.65	43.60	12.1	39,023	0.03%
2023/08/14	4	44.05	9	44.88	44.05	-5	38,934	-0.01%
2023/08/11	0	0.00	1	44.75	45.30	-1	38,727	0.00%
2023/08/10	3.2	45.38	1	45.35	45.50	2.2	38,714	0.01%
2023/08/09	5	46.03	0	0.00	46.00	5	38,759	0.01%
2023/08/08	3	46.63	5	46.69	46.40	-2	38,698	-0.01%
2023/08/07	4	45.59	2	45.98	46.40	2	38,780	0.01%
2023/08/04	4	47.04	7.3	46.94	47.15	-3.3	38,682	-0.01%
2023/08/02	2	46.45	1	47.00	46.45	1	38,518	0.00%
2023/08/01	2	46.85	4	47.00	46.80	-2	38,578	-0.01%
2023/07/31	8	46.93	0	0.00	46.50	8	38,652	0.02%
2023/07/28	3	47.52	16	47.85	47.75	-13	38,349	-0.03%
2023/07/27	23	47.32	23	46.94	46.90	0	38,170	0.00%
2023/07/26	8	46.55	8	46.69	46.90	0	38,213	0.00%
2023/07/25	5	45.68	2	45.80	45.60	3	38,023	0.01%
2023/07/24	17	45.94	1	45.85	45.75	16	38,172	0.04%
2023/07/21	3	47.57	90	47.65	47.35	-87	38,225	-0.23%
2023/07/20	24.2	47.73	18	47.84	48.40	6.2	37,923	0.02%
2023/07/19	16.2	46.99	16	47.13	46.80	0.2	37,424	0.00%
2023/07/18	4.3	46.42	16	46.41	46.30	-11.7	37,107	-0.03%
2023/07/17	5	45.18	2	45.18	45.05	3	36,551	0.01%
2023/07/14	12.4	44.96	11	44.73	44.60	1.4	36,353	0.00%
2023/07/13	94.3	44.59	36	44.79	44.00	58.3	36,109	0.16%
2023/07/12	38.2	46.78	43	46.76	46.25	-4.9	35,144	-0.01%
2023/07/11	9.8	48.80	5	48.55	48.40	4.8	34,359	0.01%
2023/07/10	53.1	49.25	6.2	49.59	48.85	46.9	33,858	0.14%
2023/07/07	10	50.83	8	50.85	50.60	2	33,170	0.01%
2023/07/06	36	51.11	30.5	51.29	51.00	5.5	32,733	0.02%
2023/07/05	93.6	52.25	64.5	51.93	51.70	29.1	32,089	0.09%
2023/07/04	17	54.04	816	54.19	54.20	-799	29,285	-2.73%	大賣/鉅額交易
2023/07/03	126.8	67.58	87.2	68.51	69.30	39.6	26,890	0.15%	大買/
2023/06/30	445	60.87	41	62.74	63.00	404	22,631	1.79%	大買/鉅額交易
2023/06/29	12.3	60.15	57	60.01	60.10	-44.7	20,969	-0.21%
2023/06/28	434	60.58	3.2	60.52	60.70	430.8	20,607	2.09%	大買/鉅額交易
2023/06/27	5	61.68	3	61.30	61.10	2	20,361	0.01%
2023/06/26	21.1	61.58	8	61.20	61.10	13.1	20,295	0.06%
2023/06/21	58	61.68	0	0.00	61.50	58	20,189	0.29%
2023/06/20	19.5	63.45	3	63.27	63.20	16.5	19,866	0.08%
2023/06/19	7	63.89	6	64.07	63.50	1	19,802	0.01%
2023/06/16	9	64.64	10	64.71	64.80	-1	19,725	-0.01%
2023/06/15	2.5	64.04	0	0.00	64.10	2.5	19,599	0.01%
2023/06/14	2	63.85	5	64.30	64.30	-3	19,652	-0.02%
2023/06/13	5	63.00	2	63.10	63.20	3	20,100	0.01%
2023/06/12	5	62.54	0.1	62.40	63.00	4.9	21,149	0.02%
2023/06/09	6	62.75	3	62.53	62.90	3	22,330	0.01%
2023/06/08	0	0.00	8	62.69	62.60	-8	23,461	-0.03%
2023/06/07	0.3	61.80	3	61.70	61.70	-2.7	26,858	-0.01%
2023/06/06	1	61.40	0	0.00	61.70	1	27,226	0.00%
2023/06/05	4	61.05	0	0.00	60.90	4	27,587	0.01%
2023/06/02	0.3	61.60	0	0.00	61.50	0.3	27,811	0.00%
2023/05/31	1	61.40	1	61.30	60.80	0	29,434	0.00%
2023/05/30	5	61.66	3	61.73	61.30	2	29,898	0.01%
2023/05/29	11.5	62.00	5	61.96	62.00	6.5	30,085	0.02%
2023/05/26	32	61.42	1	61.30	61.30	31	30,598	0.10%
2023/05/25	2	61.30	0	0.00	61.10	2	31,159	0.01%
2023/05/24	2	61.85	10	61.81	61.90	-8	31,696	-0.03%
2023/05/23	8.1	61.73	6	61.70	61.70	2.1	32,291	0.01%
2023/05/22	12	62.01	12	62.00	62.10	0	32,291	0.00%
2023/05/19	0	0.00	60	61.23	61.30	-60	32,218	-0.19%
2023/05/18	0.1	61.40	1.3	61.37	61.30	-1.2	32,251	0.00%
2023/05/17	17	61.40	4	61.50	61.20	13	32,327	0.04%
2023/05/16	6.1	60.87	3	61.27	60.90	3.1	32,444	0.01%
2023/05/15	16	60.67	9.4	60.62	61.20	6.6	32,668	0.02%
2023/05/12	1	60.20	0	0.00	60.20	1	32,769	0.00%
2023/05/11	4	60.78	5	60.26	60.10	-1	32,791	0.00%
2023/05/10	18	61.42	27	60.74	61.60	-9	32,647	-0.03%
2023/05/09	8	60.43	0.2	60.70	60.30	7.8	32,509	0.02%
2023/05/08	7	60.66	1	60.70	60.50	6	32,727	0.02%
2023/05/05	2	61.25	4	61.18	61.20	-2	33,125	-0.01%
2023/05/04	3.2	60.79	1	60.80	60.80	2.2	33,362	0.01%
2023/05/03	23.2	60.88	4	60.80	60.70	19.2	33,379	0.06%
2023/05/02	17	61.68	4	61.73	61.90	13	33,340	0.04%
2023/04/28	3	62.97	7	62.99	63.10	-4	33,450	-0.01%
2023/04/27	16.4	61.82	15	62.00	61.70	1.4	33,449	0.00%
2023/04/26	69.2	62.69	11.5	62.92	62.40	57.7	33,449	0.17%
2023/04/25	7	63.99	1	63.80	63.70	6	33,282	0.02%
2023/04/24	12	64.98	6	65.00	64.70	6	33,348	0.02%
2023/04/21	5	65.86	0	0.00	64.90	5	33,497	0.01%
2023/04/20	3	66.67	1	66.90	66.40	2	33,407	0.01%
2023/04/19	2.1	66.29	3	66.40	66.00	-1	33,575	0.00%
2023/04/18	14	67.71	13	66.82	66.40	1	33,590	0.00%
2023/04/17	7	67.73	39	67.85	67.70	-32	33,504	-0.10%
2023/04/14	27	66.93	29	66.84	66.80	-2	33,500	-0.01%
2023/04/13	4	65.90	1	66.50	66.30	3	33,627	0.01%
2023/04/12	4	66.43	31.6	66.26	66.40	-27.6	33,872	-0.08%
2023/04/11	1	65.70	3	66.13	65.60	-2	33,885	-0.01%
2023/04/10	10	65.84	14	66.26	65.70	-4	34,120	-0.01%
2023/04/07	28	65.55	22	65.49	65.60	6	34,136	0.02%
2023/04/06	34.5	64.47	10	64.46	64.00	24.5	34,381	0.07%
2023/03/31	21	64.25	19	63.81	64.30	2	34,969	0.01%
2023/03/30	17	63.51	6	63.42	63.30	11	37,128	0.03%
2023/03/29	3	64.20	4	63.55	63.50	-1	38,375	0.00%
2023/03/28	15	64.30	15	64.87	64.00	0	39,630	0.00%
2023/03/27	3	64.20	4	64.18	64.20	-1	41,065	0.00%
2023/03/24	5	64.20	7	64.24	64.20	-2	43,592	0.00%
2023/03/23	12.1	64.27	13	64.12	64.10	-0.9	43,772	0.00%
2023/03/22	11	65.35	10	65.47	65.30	1	43,827	0.00%
2023/03/21	8	65.63	13	65.36	65.10	-5	44,274	-0.01%
2023/03/20	9.2	65.91	39	66.21	65.80	-29.8	44,251	-0.07%
2023/03/17	14	65.21	11	65.14	65.40	3	44,367	0.01%
2023/03/16	47.2	65.35	9.3	64.86	64.70	37.9	44,186	0.09%
2023/03/15	50.1	67.69	135	67.76	66.50	-84.9	43,768	-0.19%	大賣/
2023/03/14	43.2	67.68	26	67.91	67.50	17.2	43,133	0.04%
2023/03/13	37	69.21	28	69.15	69.10	9	42,354	0.02%
2023/03/10	97	68.35	73	69.23	68.70	24	41,250	0.06%
2023/03/09	2.3	66.81	6	66.75	67.00	-3.7	38,207	-0.01%
2023/03/08	21.2	66.43	16	66.30	66.30	5.2	38,303	0.01%
2023/03/07	9	67.24	14	67.29	67.40	-5	38,327	-0.01%
2023/03/06	15	67.25	13	67.44	67.50	2	38,351	0.01%
2023/03/03	15	65.87	16	66.23	67.10	-1	38,223	0.00%
2023/03/02	8	65.53	10	65.66	65.60	-2	37,646	-0.01%
2023/02/24	10	64.51	9	64.58	64.60	1	37,154	0.00%
2023/02/23	13.9	64.06	19	64.04	64.30	-5.1	36,786	-0.01%
2023/02/22	20.1	62.84	62	62.95	62.60	-41.9	36,541	-0.11%
2023/02/21	2	62.25	26.1	62.35	62.80	-24.1	36,156	-0.07%
2023/02/20	0	0.00	1	60.50	60.50	-1	36,047	0.00%
2023/02/17	2	59.65	0	0.00	59.80	2	36,564	0.01%
2023/02/16	3	60.00	4	60.20	60.30	-1	37,101	0.00%
2023/02/15	6	60.10	5	60.22	60.00	1	38,017	0.00%
2023/02/14	6.1	60.02	7	59.84	60.70	-1	38,376	0.00%
2023/02/13	37	59.22	22	59.33	59.00	15	38,820	0.04%
2023/02/10	16	60.78	0	0.00	60.60	16	39,575	0.04%
2023/02/09	5.4	61.85	3	62.10	61.70	2.4	39,863	0.01%
2023/02/08	4.1	61.88	5	61.92	61.80	-0.9	40,532	0.00%
2023/02/07	2	61.70	0	0.00	61.70	2	40,938	0.00%
2023/02/06	29	61.97	6	61.80	61.70	23	41,610	0.06%
2023/02/03	23	64.23	18	63.97	63.60	5	41,807	0.01%
2023/02/02	13	63.28	23	63.44	63.50	-10	41,682	-0.02%
2023/02/01	7	62.69	3	62.67	62.40	4	41,946	0.01%
2023/01/31	10.1	62.00	101	62.04	62.50	-90.9	42,304	-0.21%	大賣/
2023/01/30	94	61.42	28	62.16	61.30	66	42,519	0.16%
2023/01/17	24	61.79	80	61.94	62.00	-56	42,507	-0.13%
2023/01/16	40.2	60.90	3	61.20	61.10	37.2	42,923	0.09%
2023/01/13	30	62.12	18	61.99	61.90	12	42,948	0.03%
2023/01/12	32	62.82	18	62.55	62.00	14	43,652	0.03%
2023/01/11	43	63.50	47	63.91	63.20	-4	43,990	-0.01%
2023/01/10	25	63.21	14	63.32	62.90	11	44,451	0.02%
2023/01/09	41	63.19	7	63.46	63.30	34	45,826	0.07%
2023/01/06	5.5	63.45	5	63.80	63.60	0.5	46,392	0.00%
2023/01/05	14	63.93	10	64.33	63.70	4	46,811	0.01%
2023/01/04	18	64.14	7	64.21	63.50	11	47,306	0.02%
2023/01/03	5	65.02	0	0.00	64.60	5	47,512	0.01%
2022/12/30	16	65.88	9	65.94	65.50	7	47,447	0.01%
2022/12/29	16	64.44	16	64.38	64.80	0	47,766	0.00%
2022/12/28	17	64.43	14	64.66	63.90	3	48,395	0.01%
2022/12/27	8	65.59	9	65.82	65.10	-1	48,879	0.00%
2022/12/26	53	65.96	32	65.64	65.00	21	49,611	0.04%
2022/12/23	62	66.96	47	67.27	67.30	15	49,849	0.03%
2022/12/22	47	67.62	61	67.76	68.00	-14	49,962	-0.03%
2022/12/21	27	65.74	68	65.91	65.70	-41	48,536	-0.08%
2022/12/20	49	65.13	68	64.94	63.90	-19	48,045	-0.04%
2022/12/19	9	65.19	19	65.84	64.30	-10	48,056	-0.02%
2022/12/16	39	66.23	45.2	65.04	65.30	-6.2	47,130	-0.01%
2022/12/15	3	62.60	6	62.73	62.80	-3	45,315	-0.01%
2022/12/14	11	62.13	2	62.10	62.00	9	46,068	0.02%
2022/12/13	17	62.76	6	63.47	63.20	11	46,340	0.02%
2022/12/12	0	62.20	3	62.03	61.80	-3	46,966	-0.01%
2022/12/09	3	62.00	4	62.00	62.80	-1	47,494	0.00%
2022/12/08	3	60.80	7	61.21	61.00	-4	47,928	-0.01%
2022/12/07	12.1	61.29	12	61.38	60.90	0.1	48,316	0.00%
2022/12/06	26.1	62.42	5	62.26	61.70	21.1	48,303	0.04%
2022/12/05	34	64.31	22	64.35	63.80	12	48,689	0.02%
2022/12/02	39.6	65.07	26	64.81	64.80	13.6	49,137	0.03%
2022/12/01	37	66.31	13	66.95	65.40	24	49,641	0.05%
2022/11/30	26	65.76	24	65.80	66.10	2	49,206	0.00%
2022/11/29	41	64.72	55	64.03	65.10	-14	49,503	-0.03%
2022/11/28	42.1	63.95	22	63.75	63.50	20.1	50,617	0.04%
2022/11/25	24.1	65.20	30	65.30	64.90	-5.9	50,539	-0.01%
2022/11/24	102	63.16	125	63.38	64.60	-23	50,633	-0.05%	大買/大賣/
2022/11/23	20	62.48	46	62.80	62.50	-26	50,427	-0.05%
2022/11/22	35	61.71	39	61.88	61.70	-4	50,768	-0.01%
2022/11/21	10	62.05	6	62.02	61.40	4	50,760	0.01%
2022/11/18	78	64.54	40	63.81	63.00	38	50,662	0.08%
2022/11/17	35.1	64.64	38	64.78	64.80	-3	50,562	-0.01%
2022/11/16	42	64.95	32	65.25	64.60	10	50,600	0.02%
2022/11/15	19	65.94	6	66.22	65.30	13	50,611	0.03%
2022/11/14	22	65.94	11	65.98	66.20	11	50,242	0.02%
2022/11/11	26	65.99	32	64.59	65.20	-6	49,814	-0.01%
2022/11/10	7	64.53	5	64.56	64.30	2	49,247	0.00%
2022/11/09	15	63.70	15	64.05	64.50	0	49,377	0.00%
2022/11/08	32	63.62	38	64.21	63.40	-6	49,893	-0.01%
2022/11/07	26	62.42	32	62.41	62.30	-6	49,150	-0.01%
2022/11/04	27	59.89	40	60.67	61.20	-13	48,969	-0.03%
2022/11/03	4	58.80	54	59.19	60.20	-50	48,969	-0.10%
2022/11/02	42	60.44	42	61.10	59.80	0	49,333	0.00%
2022/11/01	28	60.00	14	60.54	59.10	14	49,288	0.03%
2022/10/31	47	60.19	49	60.40	60.20	-2	49,669	0.00%
2022/10/28	44	61.84	7	61.37	60.60	37	49,591	0.07%
2022/10/27	35	61.93	44	62.50	63.20	-9	49,294	-0.02%
2022/10/26	34.2	60.41	42	61.04	61.90	-7.8	49,355	-0.02%
2022/10/25	25.2	62.03	20	62.16	61.50	5.2	49,192	0.01%
2022/10/24	4	63.23	2	63.60	62.10	2	49,952	0.00%
2022/10/21	37	61.40	35	61.79	61.00	2	49,859	0.00%
2022/10/20	42	59.98	28.4	60.10	61.80	13.7	49,937	0.03%
2022/10/19	2	63.00	5	63.22	63.00	-3	49,334	-0.01%
2022/10/18	9	61.26	9	61.51	61.90	0	49,242	0.00%
2022/10/17	10	57.41	28.2	58.19	60.00	-18.2	49,301	-0.04%
2022/10/14	15	60.89	15	61.50	62.80	0	48,372	0.00%
2022/10/13	19.2	61.38	64	60.27	59.30	-44.8	48,140	-0.09%
2022/10/12	13	61.42	12	61.86	61.60	1	48,515	0.00%
2022/10/11	89	63.73	87.1	63.51	63.70	1.9	48,132	0.00%
2022/10/07	55.2	64.98	55	65.48	65.10	0.2	48,274	0.00%
2022/10/06	18	63.78	20	64.62	65.00	-2	48,762	0.00%
2022/10/05	3	65.27	18	65.42	64.70	-15	48,742	-0.03%
2022/10/04	15	63.92	8	63.69	63.80	7	48,954	0.01%
2022/10/03	58	63.53	91	63.24	63.50	-33	48,972	-0.07%
2022/09/30	25	58.44	26	60.33	61.50	-1	49,276	0.00%
2022/09/29	40.1	60.95	43	61.48	59.90	-2.9	49,257	-0.01%
2022/09/28	62	61.68	11	60.58	60.30	51	49,185	0.10%
2022/09/27	23	62.81	42	63.26	63.80	-19	49,868	-0.04%
2022/09/26	53	63.34	19	63.36	61.60	34	50,080	0.07%
2022/09/23	10.3	67.66	9	68.11	67.40	1.3	50,087	0.00%
2022/09/22	23.2	67.56	42	66.26	66.50	-18.9	50,980	-0.04%
2022/09/21	17	67.50	25	69.36	68.90	-8	52,291	-0.02%
2022/09/20	11.3	69.09	34	69.60	68.50	-22.7	53,657	-0.04%
2022/09/19	82.1	69.66	47	69.69	68.00	35.1	54,545	0.06%
2022/09/16	13	71.81	4	71.65	73.50	9	55,737	0.02%
2022/09/15	21	72.81	25	72.95	72.60	-4	57,078	-0.01%
2022/09/14	13	71.22	12	70.39	71.80	1	58,063	0.00%
2022/09/13	5	71.10	9	71.56	71.10	-4	58,936	-0.01%
2022/09/12	31.2	70.67	55	70.45	71.00	-23.8	60,447	-0.04%
2022/09/08	19	68.09	10	67.88	67.80	9	60,618	0.01%
2022/09/07	19	68.82	4	69.55	69.60	15	60,925	0.02%
2022/09/06	41	71.34	28	71.04	70.60	13	60,618	0.02%
2022/09/05	43	70.48	21	70.85	70.80	22	60,842	0.04%
2022/09/02	62.1	73.33	40	72.74	71.10	22.1	60,915	0.04%
2022/09/01	22	77.30	4	77.70	76.80	18	59,901	0.03%
2022/08/31	10.2	78.14	12	78.52	78.90	-1.9	60,664	0.00%
2022/08/30	5	79.20	11	79.17	78.90	-6	61,022	-0.01%
2022/08/29	10	78.75	15	78.67	79.60	-5	60,912	-0.01%
2022/08/26	10	83.91	3	83.97	83.40	7	60,860	0.01%
2022/08/25	4	82.55	0	0.00	83.40	4	60,824	0.01%
2022/08/24	0	0.00	1.5	82.03	82.10	-1.5	61,032	0.00%
2022/08/23	3.5	83.21	0	0.00	83.00	3.5	61,445	0.01%
2022/08/22	16	84.18	26	83.47	83.60	-10	61,908	-0.02%
2022/08/19	2.2	86.55	0	0.00	86.40	2.2	62,006	0.00%
2022/08/18	3	86.53	1	85.90	86.50	2	62,392	0.00%
2022/08/17	6	86.48	3	86.80	86.40	3	62,883	0.00%
2022/08/16	12	86.62	7	86.44	86.00	5	63,549	0.01%
2022/08/15	26	88.23	8	87.73	87.50	18	65,024	0.03%
2022/08/12	10	91.24	9	91.43	91.10	1	64,330	0.00%
2022/08/11	16.1	92.09	18	91.42	91.00	-1.9	64,799	0.00%
2022/08/10	23.2	92.52	24	92.08	91.10	-0.8	64,739	0.00%
2022/08/09	22.2	91.70	24	92.32	93.30	-1.8	64,922	0.00%
2022/08/08	15	89.33	14	89.97	91.10	1	65,189	0.00%
2022/08/05	15	89.80	49	90.14	90.50	-34	64,822	-0.05%
2022/08/04	12.1	86.30	4	86.45	87.50	8.1	64,639	0.01%
2022/08/03	4.1	87.69	16	87.16	87.00	-11.9	64,774	-0.02%
2022/08/02	23	87.91	10	87.46	87.50	13	65,237	0.02%
2022/08/01	6	89.05	13	89.89	90.00	-7	65,706	-0.01%
2022/07/29	9	89.74	30	89.54	89.60	-21	66,156	-0.03%
2022/07/28	61	88.55	3	87.87	86.50	58	66,003	0.09%
2022/07/27	10	87.36	12	87.76	88.20	-2	66,676	0.00%
2022/07/26	9	86.28	10	86.62	86.70	-1	66,726	0.00%
2022/07/25	18	87.18	7	86.81	86.90	11	67,735	0.02%
2022/07/22	9	88.98	12	89.15	89.50	-3	67,498	0.00%
2022/07/21	5	87.92	13	87.88	88.30	-8	67,386	-0.01%
2022/07/20	19.1	87.25	12	87.07	86.60	7.1	67,091	0.01%
2022/07/19	12.1	87.80	14	87.69	87.80	-1.9	67,290	0.00%
2022/07/18	4	86.28	12	86.38	85.60	-8	67,138	-0.01%
2022/07/15	34.1	86.13	9	86.17	86.00	25.1	67,442	0.04%
2022/07/14	14.2	86.19	42.2	85.73	87.50	-28	67,226	-0.04%
2022/07/13	36	85.09	36	85.13	83.90	0	66,766	0.00%
2022/07/12	53.1	84.37	21	82.16	82.10	32.1	66,490	0.05%
2022/07/11	55	87.21	67	87.69	88.20	-12	65,798	-0.02%
2022/07/08	44	86.12	83	86.17	86.50	-39	65,521	-0.06%
2022/07/07	17	82.43	29	82.20	83.20	-12	64,780	-0.02%
2022/07/06	35	81.56	34.3	81.72	80.30	0.8	64,637	0.00%
2022/07/05	33	79.41	51	80.56	82.10	-18	64,396	-0.03%
2022/07/04	35	77.88	23	77.12	78.20	12	63,460	0.02%
2022/07/01	20.1	80.36	18	80.50	77.80	2.1	63,137	0.00%
2022/06/30	28.1	82.19	18	82.72	82.30	10.1	62,173	0.02%
2022/06/29	90.1	87.76	42	86.73	85.50	48.1	61,324	0.08%
2022/06/28	79	89.31	85.1	89.77	91.70	-6.1	59,592	-0.01%
2022/06/27	21	85.48	47	85.82	86.10	-26	57,684	-0.05%
2022/06/24	76	98.98	70	98.71	98.30	6	56,688	0.01%
2022/06/23	52.1	97.90	39.2	99.20	96.20	12.9	55,115	0.02%
2022/06/22	30.3	103.39	24	105.98	101.00	6.3	54,660	0.01%
2022/06/21	28.4	110.38	10	110.70	109.50	18.4	53,484	0.03%
2022/06/20	28.5	114.42	69.3	113.04	111.50	-40.8	52,638	-0.08%
2022/06/17	2.4	117.56	3.1	116.71	119.50	-0.7	51,241	0.00%
2022/06/16	36.1	119.36	10	120.15	117.00	26.1	51,178	0.05%
2022/06/15	13.5	123.72	14.2	122.42	122.00	-0.8	51,700	0.00%
2022/06/14	9.1	120.90	7	121.21	123.50	2.1	54,011	0.00%
2022/06/13	19	121.71	18.9	121.31	120.50	0.1	58,139	0.00%
2022/06/10	8.1	125.44	6.4	125.51	126.00	1.7	62,125	0.00%
2022/06/09	20.1	126.48	2.5	127.03	126.50	17.6	64,603	0.03%
2022/06/08	10.4	129.34	26.1	129.27	130.00	-15.7	64,840	-0.02%
2022/06/07	3.6	126.57	0	0.00	127.00	3.6	65,936	0.01%
2022/06/06	4	127.25	16	127.91	126.50	-12	68,012	-0.02%
2022/06/02	2	126.25	4.1	126.50	126.50	-2.1	70,608	0.00%
2022/06/01	4.1	125.62	6.2	126.16	126.00	-2.1	74,008	0.00%
2022/05/31	41.2	125.48	29	125.26	124.50	12.2	78,382	0.02%
2022/05/30	23.1	127.65	9.5	127.13	127.00	13.7	79,315	0.02%
2022/05/27	50.1	127.00	5.1	127.79	128.00	45.1	79,731	0.06%
2022/05/26	12.2	127.43	10	126.65	125.50	2.2	80,643	0.00%
2022/05/25	19.3	126.89	7	126.50	127.00	12.3	81,062	0.02%
2022/05/24	15	127.20	41	126.74	125.00	-26	81,523	-0.03%
2022/05/23	81.2	125.09	32	124.69	127.00	49.2	81,311	0.06%
2022/05/20	13.1	117.57	11.1	117.64	117.50	2	80,820	0.00%
2022/05/19	12.2	113.55	9	114.00	115.00	3.2	81,893	0.00%
2022/05/18	9	117.61	5	118.00	117.50	4	82,686	0.00%
2022/05/17	19	117.58	15.1	117.21	116.50	3.9	82,835	0.00%
2022/05/16	28.1	119.48	8.2	119.70	119.00	19.9	82,318	0.02%
2022/05/13	2	123.25	15	123.93	123.50	-13	81,633	-0.02%
2022/05/12	15.2	122.70	11	121.82	121.00	4.2	82,357	0.01%
2022/05/11	5	126.00	5	124.90	124.00	0	82,420	0.00%
2022/05/10	15	125.03	28	125.95	127.50	-13	82,463	-0.02%
2022/05/09	27	128.02	32	126.70	126.00	-5	82,564	-0.01%
2022/05/06	11	127.64	15	128.30	130.50	-4	83,956	0.00%
2022/05/05	20	130.55	11	129.77	130.00	9	84,000	0.01%
2022/05/04	23	130.26	21	130.17	130.00	2	83,662	0.00%
2022/05/03	10	125.85	4.1	126.34	126.50	5.9	83,182	0.01%
2022/04/29	3	125.67	20	125.38	126.00	-17	83,396	-0.02%
2022/04/28	2.1	121.98	0	0.00	120.50	2.1	83,043	0.00%
2022/04/27	6	119.58	5	120.20	121.00	1	83,084	0.00%
2022/04/26	10.2	122.35	7	121.64	121.00	3.2	83,162	0.00%
2022/04/25	18.1	122.14	2	121.75	121.50	16	83,168	0.02%
2022/04/22	10.6	125.37	13	126.27	126.50	-2.5	82,614	0.00%
2022/04/21	12.5	125.70	6	126.42	125.00	6.5	82,619	0.01%
2022/04/20	1	124.00	2	123.75	123.50	-1	82,611	0.00%
2022/04/19	1	123.50	4	123.75	123.00	-3	82,899	0.00%
2022/04/18	11	121.45	4	121.88	121.00	7	83,044	0.01%
2022/04/15	1	123.00	13	123.73	124.00	-12	83,260	-0.01%
2022/04/14	10	123.85	0.1	123.00	122.00	9.9	83,333	0.01%
2022/04/13	8	123.69	8.3	124.04	124.50	-0.3	83,224	0.00%
2022/04/12	19	121.32	15.3	120.77	120.00	3.7	83,001	0.00%
2022/04/11	3.3	123.04	4.2	123.07	121.50	-0.9	82,677	0.00%
2022/04/08	9.4	122.23	11	123.23	124.00	-1.6	83,699	0.00%
2022/04/07	18	120.50	1.3	119.69	119.00	16.7	84,236	0.02%
2022/04/06	2.4	123.38	4	123.50	123.50	-1.6	83,973	0.00%
2022/04/01	11	126.05	12	125.96	126.50	-1	84,317	0.00%
2022/03/31	1	125.50	1	125.00	124.50	0	83,818	0.00%
2022/03/30	6	124.33	9	124.68	124.00	-3	83,671	0.00%
2022/03/29	12	124.00	10	124.20	123.50	2	83,578	0.00%
2022/03/28	25	121.34	15	121.13	122.50	10	83,389	0.01%
2022/03/25	38.6	123.41	35	123.00	122.00	3.6	83,417	0.00%
2022/03/24	26	128.42	15	128.43	128.00	11	82,453	0.01%
2022/03/23	11	130.36	14	130.50	130.50	-3	82,569	0.00%
2022/03/22	14.1	130.69	9	130.17	129.50	5.1	82,630	0.01%
2022/03/21	4	130.88	11.2	130.97	131.50	-7.2	83,027	-0.01%
2022/03/18	29.3	130.53	23	130.22	130.00	6.3	83,743	0.01%
2022/03/17	34	130.84	69.5	131.80	133.00	-35.5	83,304	-0.04%
2022/03/16	74	128.59	50.3	130.38	127.00	23.7	81,632	0.03%
2022/03/15	69.3	133.23	46.3	132.52	130.00	23	77,870	0.03%
2022/03/14	11.1	131.04	22	131.36	132.50	-10.9	75,063	-0.01%
2022/03/11	11	125.64	6	125.58	125.50	5	74,144	0.01%
2022/03/10	32	126.91	24.2	126.12	124.00	7.8	74,720	0.01%
2022/03/09	23	122.37	26	123.19	125.50	-3	74,426	0.00%
2022/03/08	26.4	120.95	30	121.23	118.00	-3.6	75,309	0.00%
2022/03/07	31.1	129.00	18.1	128.52	125.50	13	73,027	0.02%
2022/03/04	48.3	130.18	68	132.26	133.00	-19.7	70,755	-0.03%
2022/03/03	25.1	123.75	16	123.97	125.00	9.1	67,329	0.01%
2022/03/02	16	120.69	8	120.44	120.50	8	67,365	0.01%
2022/03/01	7.1	118.80	18.1	119.50	120.50	-11	67,492	-0.02%
2022/02/25	7	115.57	25	115.84	115.50	-18	66,518	-0.03%
2022/02/24	23	112.46	16.2	113.33	112.50	6.8	66,509	0.01%
2022/02/23	13	115.88	12	115.79	116.00	1	66,667	0.00%
2022/02/22	19	114.29	7	113.29	113.50	12	66,784	0.02%
2022/02/21	27	119.24	26	119.44	119.50	1	66,056	0.00%
2022/02/18	12	116.25	27	115.78	116.50	-15	65,633	-0.02%
2022/02/17	1	112.00	3	113.67	112.00	-2	65,389	0.00%
2022/02/16	1	113.00	3	113.17	112.50	-2	65,849	0.00%
2022/02/15	6	111.17	2	111.00	111.00	4	67,216	0.01%
2022/02/14	35	113.60	27.1	113.05	110.50	7.9	69,698	0.01%
2022/02/11	13	114.58	26	113.71	112.00	-13	70,922	-0.02%
2022/02/10	6.1	113.48	11	113.73	114.00	-4.9	73,391	-0.01%
2022/02/09	10	112.85	7	112.57	112.00	3	75,972	0.00%
2022/02/08	37	112.74	23.1	112.02	112.50	14	76,404	0.02%
2022/02/07	2	104.00	12	105.50	108.00	-10	75,977	-0.01%
2022/01/26	5	99.08	7	99.31	98.60	-2	77,797	0.00%
2022/01/25	5	97.74	4	97.90	95.10	1	78,903	0.00%
2022/01/24	12	98.66	6	99.52	99.90	6	79,863	0.01%
2022/01/21	22	100.28	9	99.98	99.00	13	81,531	0.02%
2022/01/20	1	104.50	2	104.25	104.00	-1	81,873	0.00%
2022/01/19	11.2	104.19	10	105.25	104.00	1.2	82,182	0.00%
2022/01/18	10.4	106.96	1	107.00	106.50	9.4	82,578	0.01%
2022/01/17	5.1	105.60	3	105.67	105.50	2.1	84,025	0.00%
2022/01/14	8	104.76	12	105.67	107.50	-4	85,320	0.00%
2022/01/13	11.3	106.58	2	108.50	105.00	9.3	85,258	0.01%
2022/01/12	5	109.50	2	110.25	108.00	3	85,586	0.00%
2022/01/11	1	113.50	12	113.58	112.00	-11	86,061	-0.01%
2022/01/10	21	110.69	19.5	111.95	111.50	1.5	88,288	0.00%
2022/01/07	10	111.80	2	113.75	113.50	8	88,943	0.01%
2022/01/06	4	115.63	6	115.58	114.50	-2	90,871	0.00%
2022/01/05	3	115.50	12	115.04	115.00	-9	92,607	-0.01%
2022/01/04	6	114.42	8	115.00	115.50	-2	94,435	0.00%
2022/01/03	30.1	114.87	18	115.61	114.50	12.1	95,492	0.01%
2021/12/30	21	121.29	7.2	121.50	121.00	13.8	96,085	0.01%
2021/12/29	10	125.50	5	125.80	124.50	5	96,956	0.01%
2021/12/28	5	126.10	7	126.00	125.00	-2	99,686	0.00%
2021/12/27	6	123.25	4	122.88	122.50	2	102,126	0.00%
2021/12/24	5	122.90	4	122.88	122.50	1	104,474	0.00%
2021/12/23	10	123.25	6	124.08	122.50	4	104,848	0.00%
2021/12/22	4	124.88	3	125.33	124.00	1	105,445	0.00%
2021/12/21	15	123.20	20.4	124.05	125.50	-5.4	106,154	-0.01%
2021/12/20	10	122.80	3	122.33	122.00	7	106,601	0.01%
2021/12/17	20	124.30	28	123.68	123.50	-8	107,404	-0.01%
2021/12/16	3	123.33	3	124.00	122.00	0	107,424	0.00%
2021/12/15	17	121.24	12	121.79	122.50	5	107,772	0.00%
2021/12/14	16.2	122.94	9	123.67	120.00	7.2	108,598	0.01%
2021/12/13	8	127.44	31	128.23	127.50	-23	107,638	-0.02%
2021/12/10	14	125.50	1	124.50	124.00	13	107,904	0.01%
2021/12/09	24	128.35	26	127.75	128.50	-2	108,286	0.00%
2021/12/08	25.2	129.06	35.1	128.03	127.00	-9.9	108,570	-0.01%
2021/12/07	40	126.34	32	127.09	126.50	8	108,326	0.01%
2021/12/06	22	125.95	24.5	126.14	125.50	-2.5	107,348	0.00%
2021/12/03	49.4	123.68	30	122.68	121.00	19.4	107,425	0.02%
2021/12/02	58	121.13	75.1	121.20	122.00	-17.1	108,920	-0.02%
2021/12/01	1	115.50	11	115.09	115.00	-10	108,146	-0.01%
2021/11/30	6.1	113.51	24	114.21	115.50	-18	109,446	-0.02%
2021/11/29	17	110.41	15.2	111.50	110.00	1.8	110,108	0.00%
2021/11/26	67	111.63	43	109.99	108.50	24	111,251	0.02%
2021/11/25	13	114.35	26	113.58	114.50	-13	111,468	-0.01%
2021/11/24	9	110.89	8	111.63	111.00	1	111,235	0.00%
2021/11/23	14	112.25	19	111.87	111.00	-5	112,812	0.00%
2021/11/22	31	110.39	35	110.16	110.50	-4	114,198	0.00%
2021/11/19	21	108.64	7	109.14	107.50	14	114,975	0.01%
2021/11/18	12	110.08	24.2	109.92	109.50	-12.2	117,677	-0.01%
2021/11/17	13	107.96	18	108.17	107.50	-5	121,270	0.00%
2021/11/16	25	107.88	40	108.50	110.00	-15	123,103	-0.01%
2021/11/15	11	106.95	20	107.10	105.00	-9	127,419	-0.01%
2021/11/12	44	107.59	35	107.47	106.50	9	131,716	0.01%
2021/11/11	36	111.39	42	108.29	106.00	-6	132,977	0.00%
2021/11/10	50.2	116.99	17	118.21	115.00	33.2	135,003	0.02%
2021/11/09	74	117.76	56	116.64	116.00	18	140,209	0.01%
2021/11/08	25	113.28	24.5	113.89	118.00	0.5	142,061	0.00%
2021/11/05	15	105.87	10	106.70	107.50	5	139,337	0.00%
2021/11/04	19	109.82	19	109.82	106.00	0	138,354	0.00%
2021/11/03	33	108.42	30.3	108.17	108.50	2.7	136,510	0.00%
2021/11/02	16.2	101.09	11.1	101.23	101.50	5.2	134,128	0.00%
2021/11/01	36	99.11	41	98.49	98.00	-5	132,545	0.00%
2021/10/29	40.5	93.62	70	94.81	96.50	-29.6	131,175	-0.02%
2021/10/28	9	91.84	25.1	92.22	90.60	-16.1	129,241	-0.01%
2021/10/27	4	89.63	4.4	89.78	89.30	-0.4	128,450	0.00%
2021/10/26	10	90.19	7	90.21	90.40	3	128,539	0.00%
2021/10/25	21	88.65	30.2	87.58	89.50	-9.2	128,190	-0.01%
2021/10/22	25	86.22	14.3	86.06	85.10	10.8	134,285	0.01%
2021/10/21	3	89.83	4	90.08	89.30	-1	138,034	0.00%
2021/10/20	5	88.88	12	89.95	88.30	-7	141,419	0.00%
2021/10/19	20	89.11	15	89.75	88.00	5	147,572	0.00%
2021/10/18	26.1	86.25	26.7	86.65	89.00	-0.6	153,817	0.00%
2021/10/15	14	92.60	13	92.76	92.30	1	158,915	0.00%
2021/10/14	32	90.73	35.9	91.62	92.40	-3.9	165,462	0.00%
2021/10/13	15	90.49	32.2	90.75	88.50	-17.2	169,792	-0.01%
2021/10/12	98.3	90.53	72	89.42	87.40	26.3	178,274	0.01%
2021/10/08	56	97.71	57	97.12	96.80	-1	182,954	0.00%
2021/10/07	24.1	98.12	34	98.47	98.50	-9.9	193,894	-0.01%
2021/10/06	23.1	95.19	17.4	94.10	92.50	5.7	200,591	0.00%
2021/10/05	39.2	96.42	46	96.52	98.20	-6.8	207,184	0.00%
2021/10/04	105.4	101.82	100	98.56	97.20	5.4	213,430	0.00%	大買/
2021/10/01	57.5	110.94	37.3	110.28	108.00	20.3	221,206	0.01%
2021/09/30	10	117.70	27	118.31	119.50	-17	228,637	-0.01%
2021/09/29	59	117.51	66	117.99	116.50	-7	234,860	0.00%
2021/09/28	21.1	120.48	6	120.17	119.00	15.1	235,128	0.01%
2021/09/27	20	125.70	18	127.31	124.50	2	235,404	0.00%
2021/09/24	28.1	125.34	24	126.44	126.50	4	235,906	0.00%
2021/09/23	5	121.70	6	122.17	121.50	-1	235,844	0.00%
2021/09/22	7.1	120.77	5	119.70	119.50	2.1	236,684	0.00%
2021/09/17	19	122.68	32	121.84	123.00	-13	237,068	-0.01%
2021/09/16	15	119.60	7	118.57	118.00	8	236,470	0.00%
2021/09/15	14.1	118.13	18.1	117.69	121.50	-4	236,838	0.00%
2021/09/14	132.1	121.67	140	120.58	117.50	-7.9	237,316	0.00%	大買/大賣/
2021/09/13	21.2	126.18	11	126.77	124.50	10.2	237,488	0.00%
2021/09/10	55	122.95	62.5	123.17	125.50	-7.5	246,873	0.00%
2021/09/09	53	121.04	54	120.50	121.50	-1	257,351	0.00%
2021/09/08	33	119.45	45	119.86	122.00	-12	263,381	0.00%
2021/09/07	71	119.34	49	118.84	120.50	22	272,442	0.01%
2021/09/06	60.3	117.76	92.2	116.85	113.00	-31.9	276,298	-0.01%
2021/09/03	164.5	123.49	161.4	122.28	120.50	3.1	281,059	0.00%	大買/大賣/
2021/09/02	109	124.36	113.2	125.92	126.00	-4.2	284,216	0.00%	大買/大賣/
2021/09/01	173.3	129.04	151.2	128.49	125.00	22.1	287,620	0.01%	大買/大賣/
2021/08/31	37	133.68	23	133.26	133.50	14	289,436	0.00%
2021/08/30	44	138.18	49.1	138.28	136.00	-5.1	296,177	0.00%
2021/08/27	149.7	137.63	142	139.51	137.00	7.7	301,757	0.00%	大買/大賣/
2021/08/26	22.4	137.47	21.3	138.87	140.00	1.1	307,355	0.00%
2021/08/25	27.3	135.11	41	136.26	138.50	-13.7	313,162	0.00%
2021/08/24	60.2	138.56	43.2	138.64	134.50	17	317,742	0.01%
2021/08/23	187	139.75	205.6	138.72	139.50	-18.6	322,119	-0.01%	大買/大賣/
2021/08/20	194	128.24	262.1	128.49	130.50	-68.1	325,644	-0.02%	大買/大賣/
2021/08/19	290.2	134.12	200.1	130.43	126.50	90.2	335,133	0.03%	大買/大賣/
2021/08/18	186.1	125.68	317.7	128.77	136.50	-131.6	341,307	-0.04%	大買/大賣/鉅額交易
2021/08/17	275	128.25	178	128.99	124.50	97	345,747	0.03%	大買/大賣/
2021/08/16	311.2	130.37	476.3	130.64	126.00	-165.1	353,207	-0.05%	大買/大賣/鉅額交易
2021/08/13	546	136.93	267.2	137.17	133.00	278.8	356,926	0.08%	大買/大賣/鉅額交易
2021/08/12	206.5	125.86	344.4	128.42	133.50	-138	361,288	-0.04%	大買/大賣/鉅額交易
2021/08/11	25.3	123.83	21	122.00	125.00	4.3	362,298	0.00%
2021/08/10	12.7	130.25	3	130.50	130.00	9.7	366,350	0.00%
2021/08/09	10.3	135.52	3.1	132.02	132.50	7.2	375,355	0.00%
2021/08/06	3	133.67	4.7	132.74	131.00	-1.7	385,819	0.00%
2021/08/05	5.2	126.31	12	125.50	125.50	-6.8	394,945	0.00%
2021/08/04	10	127.01	25.6	129.83	129.00	-15.6	400,626	0.00%
2021/08/03	27.1	120.51	44.2	125.10	126.00	-17.1	409,286	0.00%
2021/08/02	28.6	113.30	147.5	124.24	120.00	-118.9	416,150	-0.03%	大賣/鉅額交易
2021/07/30	29.7	125.89	10.1	131.57	117.00	19.6	423,521	0.00%
2021/07/29	8.1	123.57	29.1	128.85	129.50	-21	430,617	0.00%
2021/07/28	732.3	118.26	687.3	118.85	118.00	45	438,242	0.01%	大買/大賣/
2021/07/27	333.6	127.12	384.3	126.42	122.50	-50.7	443,452	-0.01%	大買/大賣/
2021/07/26	109.6	142.08	60	140.29	136.00	49.6	443,188	0.01%	大買/
2021/07/23	231.6	141.56	381.2	143.93	145.50	-149.6	444,634	-0.03%	大買/大賣/鉅額交易
2021/07/22	413.4	146.71	704.3	139.86	140.50	-290.9	444,272	-0.07%	大買/大賣/鉅額交易
2021/07/21	437.5	170.08	132.4	163.78	153.50	305.1	443,347	0.07%	大買/大賣/鉅額交易
2021/07/20	413.8	175.24	519	176.41	170.50	-105.3	438,485	-0.02%	大買/大賣/鉅額交易
2021/07/19	563	191.49	340.1	191.32	188.00	222.9	437,498	0.05%	大買/大賣/鉅額交易
2021/07/16	661.8	186.98	629.2	187.58	188.00	32.6	431,890	0.01%	大買/大賣/
2021/07/15	296.4	172.69	519.2	172.42	179.00	-222.8	421,928	-0.05%	大買/大賣/鉅額交易
2021/07/14	982.3	170.59	1,109.2	172.14	163.00	-126.9	415,579	-0.03%	大買/大賣/鉅額交易
2021/07/13	796.9	189.56	392	184.22	176.00	404.9	404,074	0.10%	大買/大賣/鉅額交易
2021/07/12	217.5	201.77	276	201.83	195.50	-58.6	395,926	-0.01%	大買/大賣/
2021/07/09	312.7	206.29	244.3	209.26	195.50	68.4	387,845	0.02%	大買/大賣/
2021/07/08	451.2	209.73	562	214.82	216.50	-110.8	379,248	-0.03%	大買/大賣/鉅額交易
2021/07/07	267.5	216.28	102	218.18	210.00	165.5	368,918	0.04%	大買/大賣/鉅額交易
2021/07/06	54.6	212.79	106.8	210.81	216.50	-52.2	359,596	-0.01%	大賣/
2021/07/05	12.1	188.13	46.7	188.99	197.00	-34.6	353,712	-0.01%
2021/07/02	47.3	193.00	13.4	191.63	191.00	34	356,844	0.01%
2021/07/01	56.2	193.49	45.2	194.71	196.00	11	356,879	0.00%
2021/06/30	44	171.92	45.9	177.85	182.50	-1.9	356,519	0.00%
2021/06/29	53.6	163.79	4.1	168.70	166.00	49.5	356,354	0.01%
2021/06/28	7	160.93	102.5	158.72	166.00	-95.5	356,036	-0.03%	大賣/
2021/06/25	50	148.19	44.1	152.35	151.00	5.9	355,308	0.00%
2021/06/24	25.4	143.65	54.2	142.78	149.00	-28.9	355,062	-0.01%
2021/06/23	102.7	142.21	13.2	141.80	139.50	89.5	354,532	0.03%	大買/
2021/06/22	73	158.86	23.1	157.95	154.50	49.9	353,074	0.01%
2021/06/21	222	156.01	185.4	157.37	158.50	36.7	352,224	0.01%	大買/大賣/
2021/06/18	495.1	146.80	486.2	146.25	149.50	8.9	343,265	0.00%	大買/大賣/
2021/06/17	491	129.64	498.2	129.78	140.50	-7.2	335,123	0.00%	大買/大賣/
2021/06/16	772.4	130.83	796	132.36	130.00	-23.6	333,803	-0.01%	大買/大賣/
2021/06/15	98.1	122.17	133.3	122.51	127.50	-35.2	325,696	-0.01%	大賣/
2021/06/11	253	116.06	354.1	114.72	116.00	-101.1	322,158	-0.03%	大買/大賣/鉅額交易
2021/06/09	594	113.65	248	115.17	113.00	346	317,997	0.11%	大買/大賣/鉅額交易
2021/06/08	190.1	110.36	373.3	112.34	114.50	-183.2	317,367	-0.06%	大買/大賣/鉅額交易
2021/06/07	454.8	109.99	361.1	110.99	107.00	93.8	316,138	0.03%	大買/大賣/
2021/06/04	253	116.00	258	116.37	115.50	-5	310,473	0.00%	大買/大賣/
2021/06/03	386.2	113.08	461	114.38	112.50	-74.8	305,815	-0.02%	大買/大賣/
2021/06/02	288.1	113.57	257	114.21	111.00	31.1	300,491	0.01%	大買/大賣/
2021/06/01	255	105.28	294.2	106.83	112.50	-39.2	294,111	-0.01%	大買/大賣/
2021/05/31	296.3	109.80	278.2	108.72	102.50	18.1	289,013	0.01%	大買/大賣/
2021/05/28	272.1	106.37	290.1	106.85	108.00	-18.1	284,171	-0.01%	大買/大賣/
2021/05/27	335	102.27	291.1	102.10	103.00	43.9	282,340	0.02%	大買/大賣/
2021/05/26	386	92.46	281.5	93.79	98.80	104.5	273,176	0.04%	大買/大賣/鉅額交易
2021/05/25	190.1	90.29	380.4	92.08	91.00	-190.3	264,602	-0.07%	大買/大賣/鉅額交易
2021/05/24	447.1	94.87	296	94.22	93.10	151.1	258,762	0.06%	大買/大賣/鉅額交易
2021/05/21	289.8	88.69	465.1	88.43	91.80	-175.3	254,732	-0.07%	大買/大賣/鉅額交易
2021/05/20	583.3	83.65	407	83.95	83.50	176.3	249,501	0.07%	大買/大賣/鉅額交易
2021/05/19	282.1	78.73	375	78.79	80.50	-93	240,679	-0.04%	大買/大賣/
2021/05/18	262	71.41	197	72.87	73.20	65	240,357	0.03%	大買/大賣/
2021/05/17	572	69.58	705.5	70.75	66.60	-133.5	239,398	-0.06%	大買/大賣/鉅額交易
2021/05/14	610.1	80.06	588	75.44	74.00	22.1	231,834	0.01%	大買/大賣/
2021/05/13	345.2	80.61	505.7	80.72	79.20	-160.5	223,617	-0.07%	大買/大賣/鉅額交易
2021/05/12	510.3	91.92	175.5	91.79	87.90	334.8	219,837	0.15%	大買/大賣/鉅額交易
2021/05/11	324.1	99.90	350	100.12	97.60	-26	217,333	-0.01%	大買/大賣/
2021/05/10	470.1	97.14	365.1	97.05	100.50	105	211,021	0.05%	大買/大賣/鉅額交易
2021/05/07	497.2	86.52	1,289.8	85.80	91.50	-792.6	205,669	-0.39%	大買/大賣/鉅額交易
2021/05/06	352.1	87.08	374.2	84.41	84.30	-22.1	199,980	-0.01%	大買/大賣/
2021/05/05	1,015.2	83.10	866.3	81.76	87.00	148.9	194,188	0.08%	大買/大賣/鉅額交易
2021/05/04	874.7	86.85	780	83.76	80.00	94.7	188,143	0.05%	大買/大賣/
2021/05/03	285.6	86.25	161	87.32	87.70	124.6	178,164	0.07%	大買/大賣/鉅額交易
2021/04/29	548	74.28	801.3	76.24	79.80	-253.3	176,200	-0.14%	大買/大賣/鉅額交易
2021/04/28	452	74.65	221	74.83	75.00	231	175,065	0.13%	大買/大賣/鉅額交易
2021/04/27	235.1	70.00	114	71.17	72.00	121.1	173,347	0.07%	大買/大賣/鉅額交易
2021/04/26	397	64.73	73	64.59	66.40	324	173,132	0.19%	大買/鉅額交易
2021/04/23	186	59.13	241.1	60.20	60.40	-55.1	171,013	-0.03%	大買/大賣/
2021/04/22	30.7	63.34	7	62.06	59.60	23.7	164,496	0.01%
2021/04/21	71	62.18	13	61.08	62.70	58	164,016	0.04%
2021/04/20	33	55.49	25.2	56.12	57.00	7.8	164,103	0.00%
2021/04/19	50.3	54.13	11.5	55.06	55.00	38.8	164,405	0.02%
2021/04/16	10	48.67	89	48.87	50.60	-79	164,100	-0.05%
2021/04/15	5	45.90	33	46.84	46.70	-28	164,510	-0.02%
2021/04/14	40.1	44.90	55	44.22	45.50	-14.9	164,583	-0.01%
2021/04/13	41	45.97	8	47.24	44.80	33	164,633	0.02%
2021/04/12	15	46.01	62	45.20	46.10	-47	164,629	-0.03%
2021/04/09	50	42.56	12.1	41.73	42.75	37.9	165,508	0.02%
2021/04/08	161.5	46.42	86	46.50	46.20	75.5	166,041	0.05%	大買/
2021/04/07	42.2	44.90	3	45.47	46.35	39.2	163,315	0.02%
2021/04/06	27	41.95	12	43.19	44.15	15	167,064	0.01%
2021/04/01	25	40.01	16.3	39.25	40.15	8.7	166,929	0.01%
2021/03/31	17	37.43	9	37.53	37.70	8	168,610	0.00%
2021/03/30	19.3	34.94	0	0.00	35.40	19.3	170,852	0.01%
2021/03/29	238	35.37	26	34.76	35.25	212	173,799	0.12%	大買/鉅額交易
2021/03/26	6	33.75	3	33.53	34.00	3	177,613	0.00%
2021/03/25	6	32.93	6.5	32.73	32.50	-0.5	180,526	0.00%
2021/03/24	12	33.53	3.5	33.46	33.80	8.5	183,190	0.00%
2021/03/23	41.5	33.23	136	33.04	33.50	-94.5	183,605	-0.05%	大賣/
2021/03/22	17	35.32	44.5	35.66	35.85	-27.5	183,839	-0.01%
2021/03/19	120.5	32.40	107	32.59	32.60	13.5	183,461	0.01%	大買/大賣/
2021/03/18	31	31.66	34	31.66	31.90	-3	179,519	0.00%
2021/03/17	42	30.96	24	31.22	31.30	18	178,101	0.01%
2021/03/16	50	30.43	59	30.51	30.05	-9	175,723	-0.01%
2021/03/15	199.5	30.73	89	30.39	31.30	110.5	173,929	0.06%	大買/鉅額交易
2021/03/12	32	29.16	38	29.32	29.15	-6	171,598	0.00%
2021/03/11	19	28.66	36	28.86	28.10	-17	167,339	-0.01%
2021/03/10	33	28.03	40	28.26	28.00	-7	164,597	0.00%
2021/03/09	31	27.10	37	27.26	27.60	-6	162,088	0.00%
2021/03/08	32	26.98	23	27.02	26.80	9	160,756	0.01%
2021/03/05	25	26.18	45	26.48	26.05	-20	159,337	-0.01%
2021/03/04	28	27.18	26	26.95	26.60	2	158,383	0.00%
2021/03/03	33	27.03	46	27.31	27.60	-13	157,418	-0.01%
2021/03/02	115	29.42	239	28.42	27.10	-124	155,628	-0.08%	大買/大賣/鉅額交易
2021/02/26	104.3	28.89	123	28.49	29.00	-18.7	151,002	-0.01%	大買/大賣/
2021/02/25	23	28.85	43	28.70	28.50	-20	148,592	-0.01%
2021/02/24	37	28.77	56	28.47	27.90	-19	146,173	-0.01%
2021/02/23	174	28.95	131	28.57	28.25	43	142,744	0.03%	大買/大賣/
2021/02/22	14	27.89	151.5	28.08	28.15	-137.5	136,924	-0.10%	大賣/鉅額交易
2021/02/19	56	25.18	50	25.40	25.60	6	134,800	0.00%
2021/02/18	176	25.30	66	25.24	25.55	110	132,533	0.08%	大買/鉅額交易
2021/02/17	87	22.67	110	22.65	23.65	-23	127,312	-0.02%	大賣/
2021/02/05	52	21.68	36	21.56	21.50	16	124,684	0.01%
2021/02/04	57	21.64	77	21.89	21.95	-20	124,262	-0.02%
2021/02/03	218	21.78	209	21.90	21.60	9	123,587	0.01%	大買/大賣/
2021/02/02	102	19.74	615.5	20.76	20.95	-513.5	119,774	-0.43%	大買/大賣/鉅額交易
2021/02/01	356	19.40	48	19.26	19.05	308	118,145	0.26%	大買/鉅額交易
2021/01/29	33	20.17	8	19.64	19.75	25	116,569	0.02%
2021/01/28	6	20.83	26	20.92	20.70	-20	115,488	-0.02%
2021/01/27	185	20.88	1	21.60	20.80	184	114,260	0.16%	大買/鉅額交易
2021/01/26	123	22.37	103	21.76	21.60	20	112,583	0.02%	大買/大賣/
2021/01/25	220	23.24	171	23.03	23.00	49	110,642	0.04%	大買/大賣/
2021/01/22	14	22.22	353	22.06	22.60	-339	108,188	-0.31%	大賣/鉅額交易
2021/01/21	62	21.23	45	21.16	20.85	17	105,576	0.02%
2021/01/20	279	21.03	207	21.33	20.20	72	101,734	0.07%	大買/大賣/
2021/01/19	408	23.20	153	23.16	21.85	255	97,764	0.26%	大買/大賣/鉅額交易
2021/01/18	3	23.20	25	22.66	23.80	-22	93,141	-0.02%
2021/01/15	39	23.48	0	0.00	23.35	39	92,675	0.04%
2021/01/14	11	25.07	8	26.21	25.90	3	92,322	0.00%
2021/01/13	12	24.80	14	25.01	24.00	-2	91,662	0.00%
2021/01/12	43	25.79	4	26.53	25.70	39	90,925	0.04%
2021/01/11	3	28.15	4	28.15	28.55	-1	90,036	0.00%
2021/01/08	9	26.33	8	26.55	27.30	1	89,573	0.00%
2021/01/07	35	25.95	21	27.21	25.95	14	88,545	0.02%
2021/01/06	42	30.03	12	31.65	28.80	30	87,849	0.03%
2021/01/05	23	30.87	0	0.00	32.00	23	87,095	0.03%
2021/01/04	29	31.36	10	31.26	32.15	19	86,404	0.02%
2020/12/31	17	28.51	13.7	28.35	29.25	3.3	84,864	0.00%
2020/12/30	23	27.17	25	26.91	27.50	-2	83,413	0.00%
2020/12/29	85	27.23	70	27.20	27.90	15	81,779	0.02%
2020/12/28	3	24.33	2	25.40	25.40	1	76,844	0.00%
2020/12/25	35	22.94	54	22.89	23.10	-19	75,571	-0.03%
2020/12/24	50	20.32	53	20.22	21.00	-3	72,724	0.00%
2020/12/23	52	18.54	70	19.36	20.40	-18	69,285	-0.03%
2020/12/22	156	19.17	29	19.04	18.55	127	65,900	0.19%	大買/鉅額交易
2020/12/21	44	17.95	26	18.28	18.95	18	61,267	0.03%
2020/12/18	23	16.68	26	16.85	17.25	-3	57,813	-0.01%
2020/12/17	13	15.60	11	15.65	15.70	2	54,615	0.00%
2020/12/16	10	15.71	22	15.86	15.85	-12	53,429	-0.02%
2020/12/15	56	15.83	38	15.83	15.55	18	51,443	0.03%
2020/12/14	22	14.63	28	14.91	15.05	-6	47,680	-0.01%
2020/12/11	14	14.04	0	0.00	13.70	14	45,914	0.03%
2020/12/10	23	14.43	14	14.55	14.35	9	44,395	0.02%
2020/12/09	23	14.45	64	14.52	14.40	-41	43,318	-0.09%
2020/12/08	24	13.94	52	13.72	14.05	-28	41,790	-0.07%
2020/12/07	0	0.00	17	12.89	12.85	-17	39,863	-0.04%
2020/12/04	10	12.75	0	0.00	12.85	10	39,614	0.03%
2020/12/03	11	12.87	0	0.00	12.75	11	39,836	0.03%
2020/12/02	0	0.00	25	13.06	12.90	-25	39,983	-0.06%
2020/12/01	13	12.83	0	0.00	13.05	13	39,773	0.03%
2020/11/30	35	13.53	37	13.45	13.25	-2	39,186	-0.01%
2020/11/27	4	13.54	12	13.59	13.60	-8	38,799	-0.02%
2020/11/26	47	13.70	4	13.75	13.55	43	39,024	0.11%
2020/11/25	22	13.40	13	13.40	13.60	9	37,940	0.02%
2020/11/24	30	13.15	23	13.16	13.05	7	36,503	0.02%
2020/11/23	24	12.92	50	12.95	13.00	-26	36,077	-0.07%
2020/11/20	2	12.65	13	12.77	12.80	-11	36,061	-0.03%
2020/11/19	21	12.84	0	0.00	12.75	21	35,891	0.06%
2020/11/18	8	12.97	37	12.83	13.00	-29	35,285	-0.08%
2020/11/17	17	12.34	46	12.48	12.50	-29	34,088	-0.09%
2020/11/16	41	12.53	2	12.70	12.50	39	33,507	0.12%
2020/11/13	10	12.45	5	12.40	12.50	5	32,987	0.02%
2020/11/12	18	12.65	11.5	12.45	12.35	6.5	32,192	0.02%
2020/11/11	48	12.84	103	13.57	13.55	-55	31,069	-0.18%	大賣/
2020/11/10	91.5	13.80	2	14.20	13.60	89.5	29,680	0.30%
2020/11/09	10	13.96	7	13.76	14.10	3	27,977	0.01%
2020/11/06	4	12.96	44	12.68	12.90	-40	26,436	-0.15%
2020/11/05	2	12.25	0	0.00	12.25	2	25,773	0.01%
2020/11/04	1	11.65	3	11.87	12.50	-2	25,082	-0.01%
2020/11/03	0	0.00	25	11.75	11.75	-25	24,036	-0.10%
2020/11/02	0	0.00	6	11.76	11.60	-6	23,624	-0.03%
2020/10/30	18	11.49	2	11.75	11.50	16	23,097	0.07%
2020/10/29	11	11.39	0	0.00	11.60	11	22,271	0.05%
2020/10/28	13	11.82	4	11.56	11.45	9	21,599	0.04%
2020/10/27	94	11.63	0	0.00	12.00	94	20,898	0.45%
2020/10/26	1	12.05	86	12.00	12.10	-85	19,703	-0.43%
2020/10/23	0	0.00	2	11.00	11.00	-2	17,875	-0.01%
2020/10/20	2	10.65	0	0.00	10.60	2	17,162	0.01%
2020/10/14	1	10.20	0	0.00	10.20	1	16,227	0.01%
2020/10/07	0	0.00	5	10.35	10.20	-5	15,616	-0.03%
2020/10/06	5	10.15	0	0.00	10.15	5	15,419	0.03%
2020/10/05	0	0.00	12	9.99	10.15	-12	15,248	-0.08%
2020/09/25	0	0.00	1	9.70	9.75	-1	14,620	-0.01%
2020/09/24	2	9.32	0	0.00	9.01	2	14,303	0.01%
2020/09/23	7	9.64	10	9.75	9.44	-3	14,123	-0.02%
2020/09/22	10	10.05	1	9.94	9.97	9	13,868	0.06%
2020/09/21	5	9.88	3	9.92	9.88	2	13,649	0.01%
2020/09/18	0	0.00	2	9.96	9.88	-2	13,530	-0.01%
2020/09/17	2	9.88	3	9.98	9.91	-1	13,429	-0.01%
2020/09/16	3	9.85	29	9.90	9.81	-26	13,283	-0.20%
2020/09/15	0	0.00	3	10.10	10.20	-3	12,987	-0.02%
2020/09/14	4	10.18	7	9.99	10.10	-3	12,854	-0.02%
2020/09/11	7	10.64	0	0.00	10.20	7	12,460	0.06%
2020/09/10	4	10.99	0	0.00	10.95	4	11,789	0.03%
2020/09/09	5	11.01	0	0.00	11.30	5	11,470	0.04%
2020/09/08	44	11.66	0	0.00	11.25	44	11,174	0.39%
2020/09/07	21	12.11	1	11.65	11.95	20	10,524	0.19%
2020/09/04	11	10.83	5	11.10	11.50	6	9,850	0.06%
2020/09/03	45	11.05	0	0.00	11.05	45	9,363	0.48%
2020/09/02	2	10.35	11	10.37	11.00	-9	8,900	-0.10%
2020/09/01	4	10.63	2	10.78	10.60	2	8,377	0.02%
2020/08/31	2	10.10	4	9.75	10.10	-2	7,563	-0.03%
2020/08/27	0	0.00	1	9.40	9.36	-1	6,942	-0.01%
2020/08/26	17	9.57	0	0.00	9.61	17	6,374	0.27%
2020/08/25	0	0.00	13	8.47	8.74	-13	5,435	-0.24%
2020/08/24	0	0.00	1	7.76	7.95	-1	5,058	-0.02%
2020/08/21	1	7.91	0	0.00	7.84	1	4,964	0.02%
2020/08/20	2	7.67	5	8.15	7.67	-3	4,796	-0.06%
2020/08/19	5	8.21	0	0.00	8.24	5	4,517	0.11%
2020/08/18	1	8.35	4	8.35	8.43	-3	4,353	-0.07%
2020/08/17	6	8.60	10	8.50	8.62	-4	4,208	-0.10%
2020/08/14	18	8.52	0	0.00	8.59	18	3,969	0.45%
2020/08/13	9	7.71	2	7.95	7.89	7	3,491	0.20%
2020/08/12	2	7.50	0	0.00	7.69	2	3,270	0.06%
2020/08/11	0	0.00	2	7.81	7.81	-2	2,909	-0.07%
2020/07/31	0	0.00	2	6.34	6.31	-2	2,161	-0.09%
2020/07/13	0	0.00	2	6.41	6.40	-2	3,002	-0.07%
2020/07/03	4	6.54	0	0.00	6.51	4	3,160	0.13%
2020/07/01	1	6.45	0	0.00	6.45	1	3,119	0.03%
2020/06/30	1	6.48	0	0.00	6.50	1	3,119	0.03%
2020/06/01	0	0.00	1	6.59	6.59	-1	3,311	-0.03%
2020/05/22	0	0.00	1	6.68	6.68	-1	3,282	-0.03%
2020/05/21	1	6.80	0	0.00	6.83	1	3,236	0.03%
2020/05/20	1	6.48	0	0.00	6.40	1	3,117	0.03%
2020/05/11	1	6.46	0	0.00	6.45	1	3,139	0.03%
2020/05/05	0	0.00	1	6.43	6.43	-1	3,090	-0.03%
2020/04/20	0.1	5.41	0	0.00	5.45	0.1	2,367	0.00%
2020/04/09	2	5.38	0	0.00	5.45	2	2,081	0.10%
2020/03/31	0	0.00	2	5.11	5.08	-2	1,968	-0.10%
2020/03/27	0	0.00	2	5.25	5.18	-2	1,934	-0.10%
2020/03/26	0	0.00	2	5.28	5.25	-2	1,915	-0.10%
2020/03/20	0	0.00	2	5.07	5.02	-2	1,848	-0.11%
2020/03/16	1	5.20	0	0.00	5.20	1	1,616	0.06%
2020/03/12	2	6.16	0	0.00	6.19	2	1,480	0.14%
2020/03/09	1	6.60	0	0.00	6.58	1	1,399	0.07%
2020/03/06	0	0.00	9	6.80	6.81	-9	1,388	-0.65%
2020/03/04	1	6.66	0	0.00	6.86	1	1,474	0.07%
2020/03/02	1	6.78	0	0.00	6.77	1	1,476	0.07%
2020/02/24	1	7.01	0	0.00	6.94	1	1,416	0.07%
2020/02/19	1	7.11	5	7.11	7.21	-4	1,463	-0.27%
2020/02/12	5	6.54	0	0.00	6.53	5	1,418	0.35%
2020/02/10	0	0.00	10	6.49	6.48	-10	1,406	-0.71%
2020/01/30	5	6.83	0	0.00	6.67	5	1,298	0.39%
2020/01/02	0	0.00	20	7.28	7.28	-20	1,282	-1.56%
2019/12/31	0	0.00	3	7.20	7.21	-3	1,274	-0.24%
2019/12/27	10	7.23	0	0.00	7.20	10	1,283	0.78%
2019/12/18	0	0.00	3	7.35	7.37	-3	1,312	-0.23%
2019/11/18	2	7.04	0	0.00	7.07	2	1,194	0.17%
2019/11/15	1	7.26	0	0.00	7.22	1	1,151	0.09%
2019/11/13	2	7.46	0	0.00	7.45	2	1,120	0.18%
2019/11/11	1	7.51	0	0.00	7.51	1	1,196	0.08%
2019/10/30	5	7.60	0	0.00	7.60	5	1,300	0.38%
2019/10/29	2	7.65	0	0.00	7.64	2	1,325	0.15%
2019/10/25	3	7.69	0	0.00	7.69	3	1,358	0.22%
2019/10/23	2	7.73	0	0.00	7.72	2	1,412	0.14%
2019/10/15	1	7.52	0	0.00	7.53	1	2,001	0.05%
2019/10/08	1	7.57	0	0.00	7.55	1	2,078	0.05%
2019/10/04	0	0.00	2	7.70	7.68	-2	2,142	-0.09%
2019/10/03	3	7.64	0	0.00	7.65	3	2,144	0.14%
2019/10/02	3	7.78	0	0.00	7.77	3	2,158	0.14%
2019/09/27	0	0.00	1	7.83	7.80	-1	2,346	-0.04%
2019/09/02	1	8.01	0	0.00	8.03	1	2,438	0.04%
2019/08/29	0	0.00	5	7.92	7.92	-5	2,435	-0.21%
2019/08/21	0	0.00	2	8.04	8.00	-2	2,453	-0.08%
2019/08/15	2	7.92	0	0.00	7.90	2	2,386	0.08%
2019/07/08	0	0.00	1	8.48	8.45	-1	1,714	-0.06%
2019/07/02	1	8.22	0	0.00	8.20	1	1,536	0.07%
2019/05/20	0	0.00	5	7.97	7.97	-5	1,872	-0.27%
2019/05/17	1	7.99	0	0.00	7.96	1	1,875	0.05%
2019/05/07	2	8.71	0	0.00	8.70	2	1,759	0.11%
2019/04/29	2	8.76	0	0.00	8.73	2	1,726	0.12%
2019/03/11	29	8.93	0	0.00	8.97	29	2,084	1.39%
2019/03/05	0	0.00	10	9.17	9.15	-10	2,346	-0.43%
2019/02/26	0	0.00	10	9.17	9.19	-10	2,388	-0.42%
2019/02/20	0	0.00	4	8.84	8.85	-4	2,242	-0.18%
2019/02/19	2	8.85	4.9	8.85	8.86	-2.9	2,267	-0.13%
2019/02/15	0	0.00	1	8.84	8.82	-1	2,290	-0.04%
2018/12/19	4	9.25	0	0.00	9.30	4	3,175	0.13%
2018/12/17	0	0.00	5	9.25	9.41	-5	3,083	-0.16%
2018/12/06	0	0.00	11	8.88	8.82	-11	2,845	-0.39%
2018/12/03	5	8.88	0	0.00	9.00	5	2,786	0.18%
2018/11/09	6	8.39	1	8.47	8.31	5	2,493	0.20%
2018/11/08	0	0.00	4	8.49	8.47	-4	2,506	-0.16%
2018/11/06	0	0.00	4	8.43	8.38	-4	2,614	-0.15%
2018/10/31	4	8.41	0	0.00	8.54	4	2,594	0.15%
2018/10/19	3	8.50	0	0.00	8.72	3	2,364	0.13%
2018/10/11	0	0.00	2	8.05	7.58	-2	2,146	-0.09%
2018/09/18	0	0.00	3	8.75	8.77	-3	2,323	-0.13%
2018/08/30	0	0.00	5	8.85	8.85	-5	3,013	-0.17%
2018/08/29	0	0.00	2	8.95	8.91	-2	3,118	-0.06%
2018/08/28	5	8.87	5	8.88	8.88	0	3,159	0.00%
2018/08/23	10	9.00	0	0.00	8.96	10	3,417	0.29%
2018/08/15	4	8.52	2	8.54	8.50	2	3,623	0.06%
2018/08/10	5	9.22	0	0.00	9.08	5	3,700	0.14%
2018/08/09	2	9.28	0	0.00	9.27	2	3,767	0.05%
2018/08/08	17	9.33	5	9.31	9.31	12	3,858	0.31%
2018/08/07	8	9.33	0	0.00	9.30	8	3,893	0.21%
2018/08/06	2	9.35	2	9.29	9.27	0	4,153	0.00%
2018/07/09	0	0.00	1	8.78	8.78	-1	4,625	-0.02%
2018/06/27	1	9.03	0	0.00	8.98	1	4,560	0.02%
2018/06/13	2	9.92	0	0.00	9.79	2	4,379	0.05%
2018/05/31	5	9.50	5	9.49	9.49	0	4,053	0.00%
2018/05/29	0	0.00	3	9.67	9.48	-3	4,162	-0.07%
2018/05/28	3	9.74	0	0.00	9.75	3	4,399	0.07%
2018/05/23	0	0.00	7	9.42	9.41	-7	4,577	-0.15%
2018/05/21	5	9.20	0	0.00	9.19	5	4,567	0.11%
2018/05/17	2	9.41	0	0.00	9.29	2	4,805	0.04%
2018/04/09	0.1	10.35	0	0.00	10.35	0.1	6,390	0.00%
2018/03/02	8	11.24	8	11.05	11.05	0	8,747	0.00%
2018/01/26	6	11.75	6	11.70	11.70	0	8,103	0.00%
2018/01/15	0	0.00	1	12.05	12.00	-1	8,478	-0.01%
2018/01/08	0	0.00	1	12.35	12.35	-1	8,440	-0.01%
2018/01/05	2	12.35	2	12.35	12.30	0	8,333	0.00%
2018/01/03	5	12.20	20	12.15	12.15	-15	8,162	-0.18%
2018/01/02	24	12.02	3	12.35	12.40	21	8,047	0.26%