陽明 (2609)-第一金-豐原券商分點個股進出

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
78.7
漲跌
▼0.2
漲幅
-0.25%
成交量
51,991張
產業
上市航運類股
3541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－第一金-豐原券商分點個股進出

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

第一金-豐原券商分點個股進出
第一金-豐原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
2024/12/17	7.2	79.76	30.5	79.03	78.70	-23.3	64,761	-0.04%
2024/12/16	104.3	78.96	23	78.59	78.90	81.3	64,283	0.13%	大買/
2024/12/13	31.6	80.00	50.2	81.15	80.40	-18.6	62,876	-0.03%
2024/12/12	37.6	78.88	9	78.64	78.60	28.6	61,547	0.05%
2024/12/11	45.6	79.91	25	79.96	79.20	20.6	60,937	0.03%
2024/12/10	83.2	81.29	142.5	81.50	80.50	-59.3	60,168	-0.10%	大賣/
2024/12/09	111.7	81.71	203.4	81.21	83.00	-91.7	58,617	-0.16%	大買/大賣/
2024/12/06	1	75.50	11	75.68	75.60	-10	55,342	-0.02%
2024/12/05	20	75.18	32	75.35	74.70	-12	55,161	-0.02%
2024/12/04	7	75.14	0	0.00	75.90	7	55,117	0.01%
2024/12/03	22	75.32	39.1	75.52	75.70	-17.1	55,054	-0.03%
2024/12/02	30.3	74.63	48.5	74.97	74.30	-18.2	54,654	-0.03%
2024/11/29	17.1	73.47	19.5	73.84	73.20	-2.4	54,427	0.00%
2024/11/28	30.1	72.55	16	72.09	72.50	14.1	53,943	0.03%
2024/11/27	48.5	71.87	11	71.93	71.70	37.5	53,425	0.07%
2024/11/26	20	76.26	2.1	76.16	76.20	17.9	51,952	0.03%
2024/11/25	41.1	76.89	25	76.32	76.50	16.1	51,868	0.03%
2024/11/22	63.1	77.69	28.6	77.64	77.50	34.5	50,914	0.07%
2024/11/21	54	78.64	65.2	79.01	79.30	-11.2	49,840	-0.02%
2024/11/20	51	77.07	69.8	77.76	77.10	-18.8	47,911	-0.04%
2024/11/19	14.1	74.17	39	74.23	74.70	-25	45,259	-0.06%
2024/11/18	8	72.10	28	72.71	72.10	-20	44,245	-0.05%
2024/11/15	8	72.68	65	72.78	72.20	-57	43,790	-0.13%
2024/11/14	23	71.34	3	71.00	70.80	20	43,333	0.05%
2024/11/13	19	72.17	10.5	71.58	71.30	8.5	43,608	0.02%
2024/11/12	32.2	72.40	28.4	72.93	72.10	3.8	43,460	0.01%
2024/11/11	40.1	71.19	5	70.80	71.80	35.1	42,627	0.08%
2024/11/08	7	71.76	41.8	71.79	71.50	-34.8	42,920	-0.08%
2024/11/07	8.1	69.42	0	0.00	69.70	8.1	42,580	0.02%
2024/11/06	2	70.40	9	70.32	70.80	-7	42,602	-0.02%
2024/11/05	13	69.16	20.8	70.26	70.70	-7.8	42,786	-0.02%
2024/11/04	35.5	69.45	15	68.75	68.10	20.5	42,648	0.05%
2024/11/01	7	68.47	33.5	69.42	70.00	-26.5	42,594	-0.06%
2024/10/30	3	67.50	9	66.94	66.40	-6	42,286	-0.01%
2024/10/29	12.1	67.08	11	66.22	66.20	1.1	42,605	0.00%
2024/10/28	8.1	68.29	13.1	68.15	68.10	-5	42,856	-0.01%
2024/10/25	2	67.80	4	67.83	67.80	-2	43,058	0.00%
2024/10/24	5	67.44	3.6	67.50	67.30	1.4	43,163	0.00%
2024/10/23	2.1	68.63	1	68.30	68.50	1.1	43,207	0.00%
2024/10/22	4.1	68.06	20	68.16	67.80	-15.9	43,583	-0.04%
2024/10/21	4	66.80	46.1	67.73	68.40	-42.1	43,713	-0.10%
2024/10/18	20.2	65.91	34	65.86	65.90	-13.8	43,601	-0.03%
2024/10/17	1.1	65.23	9.3	65.39	65.50	-8.1	43,452	-0.02%
2024/10/16	5	62.88	8	63.78	63.70	-3	43,457	-0.01%
2024/10/15	2.5	63.52	4	63.38	63.10	-1.5	43,630	0.00%
2024/10/14	14.3	63.05	0	0.00	63.30	14.3	44,213	0.03%
2024/10/11	15	63.19	6	62.80	62.80	9	44,576	0.02%
2024/10/09	13.4	62.25	1	62.00	62.50	12.4	44,650	0.03%
2024/10/08	21	64.21	5.2	63.51	63.50	15.9	44,723	0.04%
2024/10/07	10.2	63.61	21.1	63.70	64.10	-10.9	45,386	-0.02%
2024/10/04	60.4	64.29	2	64.64	64.10	58.4	46,296	0.13%
2024/10/01	32.1	70.37	36.3	70.47	70.50	-4.1	45,420	-0.01%
2024/09/30	47.3	69.89	24.3	69.46	69.00	23	45,132	0.05%
2024/09/27	27.3	72.34	43	72.83	72.90	-15.7	44,635	-0.04%
2024/09/26	97.3	71.99	73.3	73.48	70.90	24	43,684	0.05%
2024/09/25	34.3	68.48	63	69.33	70.40	-28.7	41,313	-0.07%
2024/09/24	53.3	67.65	38	67.48	67.60	15.3	39,564	0.04%
2024/09/23	9	64.00	12.2	64.42	64.50	-3.2	37,671	-0.01%
2024/09/20	7	63.66	5	63.54	63.60	2	38,079	0.01%
2024/09/19	5	62.80	16	63.03	63.40	-11	38,812	-0.03%
2024/09/18	5	62.70	28.5	62.47	62.60	-23.5	39,497	-0.06%
2024/09/16	19	61.67	6.2	61.86	61.70	12.8	41,761	0.03%
2024/09/13	2	62.35	2.3	62.41	62.40	-0.3	42,555	0.00%
2024/09/12	2	62.40	3	62.23	62.00	-1	43,986	0.00%
2024/09/11	0	0.00	6	61.33	61.30	-6	44,485	-0.01%
2024/09/10	2	60.00	3	60.43	59.80	-1	45,909	0.00%
2024/09/09	12	60.61	0	0.00	60.60	12	48,201	0.02%
2024/09/06	2	61.70	7	61.76	62.10	-5	50,370	-0.01%
2024/09/05	3	61.43	20	62.31	61.50	-17	54,137	-0.03%
2024/09/04	15	59.86	5	59.38	60.70	10	59,230	0.02%
2024/09/03	12	62.65	1	62.90	61.80	11	62,553	0.02%
2024/09/02	12.1	62.54	0	0.00	62.30	12.1	67,649	0.02%
2024/08/30	54	63.80	13.5	63.96	64.50	40.5	71,442	0.06%
2024/08/29	1	62.50	3	62.83	62.90	-2	72,503	0.00%
2024/08/28	13	62.45	5.9	62.71	62.60	7.1	75,295	0.01%
2024/08/27	10	62.68	0	0.00	62.70	10	80,365	0.01%
2024/08/26	60	63.77	27.1	64.50	64.20	32.9	80,319	0.04%
2024/08/23	6	63.80	8	63.63	63.60	-2	80,354	0.00%
2024/08/22	8.1	63.76	8	63.70	63.70	0.1	80,874	0.00%
2024/08/21	3	63.90	5	63.98	63.70	-2	81,654	0.00%
2024/08/20	6	64.76	6	63.85	63.70	0	81,682	0.00%
2024/08/19	12	64.08	8	63.75	63.70	4	81,476	0.00%
2024/08/16	14	64.21	8.4	63.85	63.80	5.6	81,622	0.01%
2024/08/15	9.1	62.10	25	63.58	63.80	-16	81,353	-0.02%
2024/08/14	17	61.78	15	61.96	61.60	2	80,912	0.00%
2024/08/13	32.2	62.02	9	62.58	61.80	23.2	81,032	0.03%
2024/08/12	14.5	60.93	22	62.49	63.50	-7.5	85,062	-0.01%
2024/08/09	31.1	61.70	22	61.55	60.80	9.1	87,798	0.01%
2024/08/08	15	61.79	8	61.36	61.20	7	94,830	0.01%
2024/08/07	14	62.08	24	63.33	63.60	-10	98,810	-0.01%
2024/08/06	21	62.07	22.4	61.98	61.10	-1.4	104,523	0.00%
2024/08/05	27.1	60.72	31	60.67	60.00	-3.9	106,461	0.00%
2024/08/02	33	64.46	40	65.03	64.10	-7	106,869	-0.01%
2024/08/01	13	63.97	18	64.46	64.60	-5	107,135	0.00%
2024/07/31	19	63.14	15	63.20	63.40	4	107,083	0.00%
2024/07/30	14	60.83	14.4	61.97	62.30	-0.4	107,424	0.00%
2024/07/29	14	60.01	14.2	60.20	60.00	-0.2	108,143	0.00%
2024/07/26	1	59.32	9	60.08	60.30	-8	109,053	-0.01%
2024/07/23	8.3	60.84	11	60.38	60.80	-2.7	111,862	0.00%
2024/07/22	6.8	58.12	5.8	58.24	58.60	1	114,730	0.00%
2024/07/19	10.5	60.77	8	60.51	60.20	2.5	114,172	0.00%
2024/07/18	4	61.90	8	62.00	61.80	-4	114,049	0.00%
2024/07/17	17	62.34	16	61.93	61.90	1	113,909	0.00%
2024/07/16	16.1	63.43	10.5	62.41	62.40	5.6	114,301	0.00%
2024/07/15	9.3	63.20	13	63.26	63.10	-3.7	114,770	0.00%
2024/07/12	11.2	63.91	9	64.16	64.00	2.2	114,184	0.00%
2024/07/11	3	65.37	3.1	65.50	65.10	-0.1	113,780	0.00%
2024/07/10	12.1	65.88	2.2	65.91	65.10	9.9	113,798	0.01%
2024/07/09	29.3	65.68	7.4	66.56	65.20	21.9	113,470	0.02%
2024/07/08	58.9	67.68	68	67.84	67.50	-9.1	112,626	-0.01%
2024/07/05	29.2	72.76	4	73.43	72.30	25.2	111,216	0.02%
2024/07/04	25	74.56	15.2	73.94	73.80	9.8	110,779	0.01%
2024/07/03	36	76.43	9.6	75.84	74.80	26.4	110,428	0.02%
2024/07/02	9	74.02	6	73.72	74.10	3	109,694	0.00%
2024/07/01	26.4	74.92	30	75.34	73.70	-3.6	109,279	0.00%
2024/06/28	14.1	74.86	10	74.88	74.60	4.1	108,377	0.00%
2024/06/27	16	75.47	16	75.49	75.20	0	107,922	0.00%
2024/06/26	34.3	75.43	15	75.24	75.00	19.3	107,423	0.02%
2024/06/25	18.1	75.40	33	75.65	76.50	-14.9	106,758	-0.01%
2024/06/24	25	74.62	20	74.61	74.20	5	105,780	0.00%
2024/06/21	71.1	76.95	57.3	77.68	75.90	13.9	105,449	0.01%
2024/06/20	19.2	76.35	73.4	76.50	76.70	-54.3	103,009	-0.05%
2024/06/19	40.3	75.84	49.8	76.03	75.00	-9.5	102,277	-0.01%
2024/06/18	68.5	74.35	64.2	74.22	74.10	4.3	100,961	0.00%
2024/06/17	50.2	74.09	40.6	74.39	73.70	9.5	100,571	0.01%
2024/06/14	59	74.35	55.1	74.15	75.40	3.9	99,141	0.00%
2024/06/13	60	73.11	73.3	73.03	72.40	-13.3	97,069	-0.01%
2024/06/12	72.8	70.59	68.8	71.24	70.90	4	95,585	0.00%
2024/06/11	157.9	78.88	58.1	79.76	74.70	99.8	92,009	0.11%	大買/
2024/06/07	56.2	83.06	53	83.45	82.90	3.2	87,019	0.00%
2024/06/06	77.4	82.61	91.3	82.78	83.70	-13.8	83,616	-0.02%
2024/06/05	58.6	80.69	180.5	81.17	80.40	-121.9	78,688	-0.15%	大賣/鉅額交易
2024/06/04	29	74.91	56	75.58	75.70	-27	75,295	-0.04%
2024/06/03	87.5	73.24	125.3	74.36	75.90	-37.8	74,088	-0.05%	大賣/
2024/05/31	238.4	75.69	112.4	76.27	71.50	126	71,518	0.18%	大買/大賣/鉅額交易
2024/05/30	12.4	77.83	8.6	76.85	78.30	3.8	66,738	0.01%
2024/05/29	30.1	78.63	59	79.12	77.20	-28.9	66,931	-0.04%
2024/05/28	22.4	79.58	36	79.61	79.50	-13.6	66,688	-0.02%
2024/05/27	117	78.25	23.1	76.80	78.30	94	66,564	0.14%	大買/
2024/05/24	12.3	73.22	15	72.89	73.50	-2.7	66,061	0.00%
2024/05/23	4.2	71.73	4	71.55	71.30	0.2	65,927	0.00%
2024/05/22	3.2	70.74	14.5	71.79	72.00	-11.3	66,285	-0.02%
2024/05/21	84.3	70.78	44.2	70.63	71.40	40.1	67,030	0.06%
2024/05/20	5.3	71.32	16	71.78	72.50	-10.8	67,811	-0.02%
2024/05/17	30.5	71.63	39.6	71.63	71.00	-9.1	67,821	-0.01%
2024/05/16	136.1	73.19	125.5	73.68	74.10	10.6	67,308	0.02%	大買/大賣/
2024/05/15	118.1	70.69	206.8	71.09	71.40	-88.7	62,532	-0.14%	大買/大賣/
2024/05/14	325	70.61	387.4	70.79	71.30	-62.5	59,266	-0.11%	大買/大賣/
2024/05/13	98	66.40	104	66.39	66.60	-6.1	51,583	-0.01%	大賣/
2024/05/10	219.8	57.72	285.7	59.09	60.60	-65.9	47,517	-0.14%	大買/大賣/
2024/05/09	133	54.23	133.7	54.94	55.10	-0.7	41,522	0.00%	大買/大賣/
2024/05/08	16.1	52.84	30	53.28	52.20	-14	38,724	-0.04%
2024/05/07	31.2	52.08	69.1	52.04	52.50	-37.9	37,648	-0.10%
2024/05/06	7	49.81	10	50.63	50.60	-3	36,577	-0.01%
2024/05/03	20	50.76	12	50.77	50.40	8	36,422	0.02%
2024/05/02	30	51.34	24	51.92	51.30	6	35,869	0.02%
2024/04/30	17.9	52.26	42	52.07	52.20	-24.1	34,907	-0.07%
2024/04/29	54.5	54.01	25.3	53.87	52.90	29.2	34,260	0.09%
2024/04/26	10	49.57	127.5	49.91	51.80	-117.5	31,859	-0.37%	大賣/鉅額交易
2024/04/25	2	47.00	6.1	46.97	47.10	-4.1	28,881	-0.01%
2024/04/24	4	46.56	3	46.40	46.70	1	29,490	0.00%
2024/04/23	2	45.38	4	45.81	45.85	-2	30,084	-0.01%
2024/04/22	11	46.76	32	46.80	45.60	-21	31,047	-0.07%
2024/04/19	14	44.98	50.1	45.12	45.15	-36.1	31,099	-0.12%
2024/04/18	4	43.81	10	43.70	43.80	-6	31,794	-0.02%
2024/04/17	3	44.03	5	44.00	43.95	-2	32,544	-0.01%
2024/04/16	10	43.82	1.1	44.15	43.80	8.9	35,643	0.02%
2024/04/15	0	0.00	6	44.79	45.20	-6	38,172	-0.02%
2024/04/12	4	45.00	2	45.05	45.20	2	39,648	0.01%
2024/04/11	0	0.00	2	45.08	45.00	-2	42,860	0.00%
2024/04/10	2	44.58	9	44.89	44.40	-7	47,471	-0.01%
2024/04/09	10	45.21	2	45.23	44.95	8	49,252	0.02%
2024/04/08	3.3	44.27	1	44.25	45.10	2.3	51,653	0.00%
2024/04/03	2	43.88	29	43.81	43.80	-27	51,965	-0.05%
2024/04/02	4	44.05	0	0.00	44.45	4	52,810	0.01%
2024/04/01	1	44.40	2	44.40	44.30	-1	54,419	0.00%
2024/03/29	1	44.35	4	44.50	44.40	-3	57,040	-0.01%
2024/03/28	5.1	44.45	5.1	44.11	44.10	-0.1	61,145	0.00%
2024/03/27	12	44.20	5	44.15	44.15	7	66,969	0.01%
2024/03/26	15.6	44.45	0.3	44.66	44.15	15.3	72,282	0.02%
2024/03/25	10	45.44	4	45.55	45.60	6	74,413	0.01%
2024/03/22	10.2	45.19	0	0.00	45.15	10.2	78,776	0.01%
2024/03/21	6.2	45.85	4	46.05	45.45	2.2	82,392	0.00%
2024/03/20	8	45.14	16	45.06	44.95	-8	82,759	-0.01%
2024/03/19	6	45.41	14	45.34	45.30	-8	82,606	-0.01%
2024/03/18	12	45.11	3	45.10	45.15	9	82,626	0.01%
2024/03/15	20.5	46.25	5	45.60	46.50	15.5	82,622	0.02%
2024/03/14	31	47.81	4	47.84	47.75	27	81,884	0.03%
2024/03/13	5.1	48.84	4	48.98	48.70	1.1	81,628	0.00%
2024/03/12	6.1	48.77	1	49.00	48.95	5.1	81,399	0.01%
2024/03/11	4	48.51	3.3	48.51	48.60	0.7	81,293	0.00%
2024/03/08	19	48.07	16	48.43	47.55	3	81,533	0.00%
2024/03/07	7.1	48.21	0	0.00	48.00	7.1	81,653	0.01%
2024/03/06	4	48.10	0	0.00	48.00	4	81,835	0.00%
2024/03/05	7	49.11	11	48.82	48.60	-4	81,797	0.00%
2024/03/04	13.1	48.45	7	48.84	48.90	6.1	81,501	0.01%
2024/03/01	20.1	49.31	24	49.31	49.15	-4	81,079	0.00%
2024/02/29	11	49.63	39	49.76	49.85	-28	80,766	-0.03%
2024/02/27	2.1	48.59	3	49.02	48.55	-0.9	80,194	0.00%
2024/02/26	15	48.78	3.1	48.97	48.70	11.9	79,816	0.01%
2024/02/23	15	49.45	6	49.80	49.10	9	79,548	0.01%
2024/02/22	46	49.13	27.3	49.88	49.95	18.7	79,046	0.02%
2024/02/21	135.1	48.89	6.1	48.99	48.35	129	77,991	0.17%	大買/鉅額交易
2024/02/20	7.6	47.57	16	48.09	48.15	-8.4	76,991	-0.01%
2024/02/19	9.5	46.76	1	46.80	46.90	8.5	76,623	0.01%
2024/02/16	5	47.46	2	47.20	46.90	3	76,622	0.00%
2024/02/15	7	45.76	5	46.38	46.65	2	76,927	0.00%
2024/02/05	14	47.63	17	47.37	47.30	-3	76,416	0.00%
2024/02/02	31.3	47.96	17	47.84	47.75	14.3	76,221	0.02%
2024/02/01	15	48.65	22	49.03	49.15	-7	75,807	-0.01%
2024/01/31	7	48.24	2	48.25	47.85	5	75,447	0.01%
2024/01/30	14	48.83	15	48.58	48.50	-1	75,144	0.00%
2024/01/29	18.1	48.91	2	48.98	48.80	16.1	75,025	0.02%
2024/01/26	7.2	48.97	5	48.99	48.90	2.2	74,848	0.00%
2024/01/25	28	49.67	24.1	49.25	49.25	3.9	74,575	0.01%
2024/01/24	12	49.98	25	49.97	49.80	-13	74,259	-0.02%
2024/01/23	14.2	49.90	1	49.95	49.45	13.2	73,968	0.02%
2024/01/22	9	49.16	13	49.63	49.80	-4	73,435	-0.01%
2024/01/19	19.1	50.37	13	50.85	50.90	6.1	72,698	0.01%
2024/01/18	3	50.87	10	50.98	51.30	-7	72,119	-0.01%
2024/01/17	23.1	50.34	35	49.86	49.75	-12	71,254	-0.02%
2024/01/16	20	51.71	10.2	51.06	51.10	9.8	70,167	0.01%
2024/01/15	27.1	52.46	18.1	52.33	52.20	9	69,052	0.01%
2024/01/12	18	51.03	27.5	51.47	51.80	-9.5	68,101	-0.01%
2024/01/11	37.5	49.35	31	49.33	49.30	6.5	66,573	0.01%
2024/01/10	57.2	49.09	32.4	48.81	48.80	24.8	65,947	0.04%
2024/01/09	75.3	52.20	16.7	51.80	51.70	58.6	62,747	0.09%
2024/01/08	25.1	57.08	51.1	57.25	56.50	-26	59,929	-0.04%
2024/01/05	107.2	57.99	123.1	57.93	58.00	-15.8	58,241	-0.03%	大買/大賣/
2024/01/04	169.3	56.99	203.9	56.99	57.30	-34.6	54,924	-0.06%	大買/大賣/
2024/01/03	34.3	53.63	43.1	54.15	54.00	-8.8	50,539	-0.02%
2024/01/02	95.1	53.93	80.4	53.95	53.00	14.7	48,572	0.03%
2023/12/29	12.1	51.59	4.5	51.59	51.30	7.6	46,003	0.02%
2023/12/28	14.1	51.91	26.6	51.85	51.90	-12.5	45,551	-0.03%
2023/12/27	41.7	53.25	104.2	53.29	52.60	-62.5	44,588	-0.14%	大賣/
2023/12/26	89.2	52.60	54.1	52.51	52.00	35.1	43,061	0.08%
2023/12/25	96.5	52.74	69.5	53.37	51.80	27	40,417	0.07%
2023/12/22	169.3	57.24	196.2	57.37	57.50	-26.9	36,363	-0.07%	大買/大賣/
2023/12/21	87.9	52.78	168.4	53.61	55.40	-80.5	30,431	-0.26%	大賣/
2023/12/20	86.9	49.45	102.3	49.59	50.40	-15.4	25,050	-0.06%	大賣/
2023/12/19	74.5	49.42	128.4	49.56	49.30	-54	22,532	-0.24%	大賣/
2023/12/18	57.1	46.78	81.7	47.03	47.85	-24.6	18,279	-0.13%
2023/12/15	16.1	43.71	44.6	44.10	44.25	-28.5	14,910	-0.19%
2023/12/14	10.1	43.01	1	43.30	42.75	9.1	14,410	0.06%
2023/12/13	8	43.34	14	44.17	43.20	-6	14,666	-0.04%
2023/12/12	30	44.27	49	44.49	44.00	-19	16,436	-0.12%
2023/12/11	29	44.11	3	44.67	44.00	26	16,360	0.16%
2023/12/08	16.1	43.85	5	43.75	44.00	11.1	16,264	0.07%
2023/12/07	6	44.03	14	44.03	43.70	-8	16,227	-0.05%
2023/12/06	20	44.50	14	44.86	44.65	6	16,207	0.04%
2023/12/05	14	44.76	8	45.30	44.85	6	16,069	0.04%
2023/12/04	21.9	44.90	30	44.51	45.15	-8.1	15,536	-0.05%
2023/12/01	5	43.09	32.1	42.71	43.30	-27.1	14,717	-0.18%
2023/11/30	25.1	42.20	2	42.20	42.00	23.1	14,382	0.16%
2023/11/29	3	42.40	0.2	42.50	42.55	2.8	14,303	0.02%
2023/11/28	4	42.43	29	42.38	42.65	-25	14,280	-0.18%
2023/11/27	8	41.88	7	42.04	42.00	1	14,187	0.01%
2023/11/24	1	41.75	27	41.60	41.75	-26	14,230	-0.18%
2023/11/22	4.1	41.68	0.3	41.65	41.55	3.8	14,285	0.03%
2023/11/21	5	41.85	7	42.09	41.90	-2	14,315	-0.01%
2023/11/20	5	41.90	0	0.00	42.00	5	14,564	0.03%
2023/11/17	0.2	42.02	1	42.00	41.80	-0.8	14,695	-0.01%
2023/11/16	0	0.00	3	42.10	42.15	-3	14,689	-0.02%
2023/11/15	1	41.50	20	41.92	42.10	-19	14,752	-0.13%
2023/11/14	20	41.96	46	42.46	41.50	-26	15,292	-0.17%
2023/11/13	41	41.48	0	0.00	41.45	41	15,000	0.27%
2023/11/10	1	41.30	2	41.60	41.30	-1	15,307	-0.01%
2023/11/09	2	41.83	5	41.75	41.85	-3	15,399	-0.02%
2023/11/08	1	42.00	2.2	41.96	41.90	-1.2	15,698	-0.01%
2023/11/07	1	42.25	15	42.35	42.25	-14	15,767	-0.09%
2023/11/06	3	42.20	1.3	42.50	42.30	1.7	15,975	0.01%
2023/11/03	0	0.00	3.2	43.17	43.25	-3.2	15,983	-0.02%
2023/11/02	0	0.00	21	42.36	42.65	-21	16,076	-0.13%
2023/11/01	20	42.10	0	0.00	42.10	20	16,408	0.12%
2023/10/31	3	42.32	17	42.53	42.10	-14	16,745	-0.08%
2023/10/30	7	43.20	2	43.25	43.25	5	16,865	0.03%
2023/10/27	1	43.00	2	42.95	43.00	-1	16,907	-0.01%
2023/10/26	0	0.00	5	42.27	42.45	-5	17,389	-0.03%
2023/10/25	2	42.25	0	0.00	42.30	2	17,925	0.01%
2023/10/24	16	41.80	0	0.00	42.20	16	18,272	0.09%
2023/10/23	1	42.30	1	42.30	41.95	0	18,667	0.00%
2023/10/20	1	41.90	5	42.33	42.35	-4	18,868	-0.02%
2023/10/19	0	0.00	4.4	42.40	42.70	-4.4	19,136	-0.02%
2023/10/18	1	42.00	10.1	42.09	42.30	-9	19,637	-0.05%
2023/10/17	3	42.38	0	0.00	42.25	3	20,006	0.02%
2023/10/16	0	42.05	0	0.00	42.40	0	20,676	0.00%
2023/10/13	1	42.70	1	42.90	42.55	0	21,410	0.00%
2023/10/12	20	43.05	10.5	42.91	43.10	9.5	21,726	0.04%
2023/10/11	10.2	43.00	3.1	43.01	42.55	7.1	22,300	0.03%
2023/10/06	0	0.00	4	45.04	45.00	-4	23,265	-0.02%
2023/10/04	0	43.80	0	0.00	44.55	0	24,984	0.00%
2023/10/03	1	44.10	8	44.46	44.10	-7	25,836	-0.03%
2023/10/02	2	44.68	3	44.65	44.45	-1	26,366	0.00%
2023/09/28	6	45.39	7	45.49	45.45	-1	27,236	0.00%
2023/09/27	2	45.90	4	46.20	45.90	-2	30,489	-0.01%
2023/09/26	2	45.93	2.2	46.00	45.95	-0.2	33,006	0.00%
2023/09/25	5.1	45.36	5	45.67	45.95	0.1	37,459	0.00%
2023/09/22	4	45.75	1	45.75	45.80	3	39,241	0.01%
2023/09/21	0	0.00	5	45.80	45.60	-5	39,654	-0.01%
2023/09/20	3	46.72	12	46.73	46.30	-9	39,877	-0.02%
2023/09/19	1	45.45	5	45.67	45.85	-4	39,695	-0.01%
2023/09/18	41.3	45.74	26	45.76	45.50	15.3	39,773	0.04%
2023/09/15	44	46.63	70.5	46.67	46.45	-26.4	39,977	-0.07%
2023/09/14	8.4	44.25	12.1	44.30	44.60	-3.7	38,125	-0.01%
2023/09/13	10	43.10	6	43.00	43.30	4	38,034	0.01%
2023/09/12	3	42.95	1	42.95	43.10	2	38,359	0.01%
2023/09/11	0	0.00	1	42.80	42.50	-1	38,623	0.00%
2023/09/08	1	42.85	2	42.80	42.65	-1	38,922	0.00%
2023/09/07	0	0.00	1	42.70	42.50	-1	39,057	0.00%
2023/09/06	3	42.65	1.3	42.81	42.60	1.7	39,193	0.00%
2023/09/05	0	0.00	9	43.28	43.30	-9	39,357	-0.02%
2023/09/04	4	42.98	2	42.80	42.90	2	39,782	0.01%
2023/09/01	5	42.18	7	42.19	42.10	-2	39,716	-0.01%
2023/08/31	0	0.00	4	42.75	42.25	-4	39,828	-0.01%
2023/08/30	4	42.40	3	42.20	42.25	1	39,936	0.00%
2023/08/29	6	42.44	6.1	42.27	42.50	-0.1	40,016	0.00%
2023/08/28	2	41.95	1	42.05	42.00	1	40,157	0.00%
2023/08/25	0.2	42.10	5	42.20	42.05	-4.8	40,320	-0.01%
2023/08/24	10.1	42.05	21	42.14	41.95	-10.9	40,373	-0.03%
2023/08/23	1	43.80	0	0.00	42.95	1	40,250	0.00%
2023/08/22	2	43.45	1	43.25	43.30	1	40,211	0.00%
2023/08/21	9	43.68	1	43.10	43.10	8	40,225	0.02%
2023/08/18	16.1	44.47	49	44.48	43.90	-33	40,110	-0.08%
2023/08/17	7.1	41.83	9	42.42	42.55	-2	39,468	0.00%
2023/08/16	9	42.23	19	42.12	42.05	-10	39,345	-0.03%
2023/08/15	19	43.87	0.1	43.65	43.60	18.9	39,023	0.05%
2023/08/14	15.1	44.12	10.1	44.26	44.05	5	38,934	0.01%
2023/08/11	6	45.68	2	45.30	45.30	4	38,727	0.01%
2023/08/10	1	45.50	0	0.00	45.50	1	38,714	0.00%
2023/08/09	11.1	46.11	1	46.25	46.00	10.1	38,759	0.03%
2023/08/08	1	46.40	0.4	46.45	46.40	0.6	38,698	0.00%
2023/08/07	17.1	46.15	1.3	45.66	46.40	15.8	38,780	0.04%
2023/08/04	17.2	47.03	10.1	46.95	47.15	7.1	38,682	0.02%
2023/08/02	7	46.64	1	46.60	46.45	6	38,518	0.02%
2023/08/01	11	46.82	1	47.00	46.80	10	38,578	0.03%
2023/07/31	37.2	47.59	16.1	46.80	46.50	21.1	38,652	0.05%
2023/07/28	14.1	47.78	26.2	47.86	47.75	-12.1	38,349	-0.03%
2023/07/27	19.2	47.26	2	47.00	46.90	17.2	38,170	0.05%
2023/07/26	11	46.85	30	46.74	46.90	-19	38,213	-0.05%
2023/07/25	31	45.77	21	45.63	45.60	10	38,023	0.03%
2023/07/24	3.1	46.01	3	46.02	45.75	0.1	38,172	0.00%
2023/07/21	6.1	47.64	13	48.21	47.35	-6.9	38,225	-0.02%
2023/07/20	50.1	47.89	59.1	47.93	48.40	-9	37,923	-0.02%
2023/07/19	25.9	46.70	5.1	47.07	46.80	20.9	37,424	0.06%
2023/07/18	32.2	46.84	54.1	46.37	46.30	-21.9	37,107	-0.06%
2023/07/17	14	45.13	18	45.35	45.05	-4	36,551	-0.01%
2023/07/14	27.8	44.93	10	45.02	44.60	17.8	36,353	0.05%
2023/07/13	35.7	44.69	32	44.78	44.00	3.7	36,109	0.01%
2023/07/12	27.6	46.78	2.6	46.59	46.25	25.1	35,144	0.07%
2023/07/11	14.4	48.70	9.3	48.85	48.40	5.1	34,359	0.01%
2023/07/10	50.5	49.39	37	49.20	48.85	13.5	33,858	0.04%
2023/07/07	13.9	50.72	65	50.99	50.60	-51.1	33,170	-0.15%
2023/07/06	37.6	51.08	83	51.27	51.00	-45.4	32,733	-0.14%
2023/07/05	138.5	52.38	61.2	51.98	51.70	77.3	32,089	0.24%	大買/
2023/07/04	122.2	54.14	80.6	54.12	54.20	41.6	29,285	0.14%	大買/
2023/07/03	112.1	68.15	160.3	67.73	69.30	-48.2	26,890	-0.18%	大買/大賣/
2023/06/30	41.4	62.22	88.3	62.42	63.00	-46.9	22,631	-0.21%
2023/06/29	16	60.04	19	60.02	60.10	-3	20,969	-0.01%
2023/06/28	12.1	60.56	9	60.52	60.70	3.1	20,607	0.02%
2023/06/27	9	61.39	2	61.70	61.10	7	20,361	0.03%
2023/06/26	5.1	61.48	18	61.63	61.10	-12.9	20,295	-0.06%
2023/06/21	15.5	62.03	1	61.20	61.50	14.5	20,189	0.07%
2023/06/20	1	63.20	9	63.39	63.20	-8	19,866	-0.04%
2023/06/19	16.4	63.73	5	64.12	63.50	11.4	19,802	0.06%
2023/06/16	3	64.73	19	64.74	64.80	-16	19,725	-0.08%
2023/06/15	18	64.11	3	64.00	64.10	15	19,599	0.08%
2023/06/14	11.1	64.13	35.1	64.02	64.30	-24	19,652	-0.12%
2023/06/13	9	62.91	16.1	63.16	63.20	-7.1	20,100	-0.04%
2023/06/12	3	62.63	0	0.00	63.00	3	21,149	0.01%
2023/06/09	1.1	62.35	0	0.00	62.90	1.1	22,330	0.00%
2023/06/08	5.1	62.62	16	62.48	62.60	-10.9	23,461	-0.05%
2023/06/07	2	61.65	1.1	61.62	61.70	0.9	26,858	0.00%
2023/06/06	6	61.60	11.1	61.39	61.70	-5.1	27,226	-0.02%
2023/06/05	6.1	60.99	0	0.00	60.90	6.1	27,587	0.02%
2023/06/02	6	61.20	3	61.57	61.50	3	27,811	0.01%
2023/06/01	8	60.74	23	60.98	61.40	-15	28,459	-0.05%
2023/05/31	15	61.00	0	0.00	60.80	15	29,434	0.05%
2023/05/30	13	61.76	5	61.90	61.30	8	29,898	0.03%
2023/05/29	21	62.05	5	62.04	62.00	16	30,085	0.05%
2023/05/26	1	61.00	33	61.40	61.30	-32	30,598	-0.10%
2023/05/25	10.1	61.30	0	0.00	61.10	10.1	31,159	0.03%
2023/05/24	4	62.05	2.1	61.95	61.90	1.9	31,696	0.01%
2023/05/23	8	61.80	4	61.78	61.70	4	32,291	0.01%
2023/05/22	3	61.50	1.1	61.91	62.10	2	32,291	0.01%
2023/05/19	2	61.10	4	61.25	61.30	-2	32,218	-0.01%
2023/05/18	0	61.40	5	61.42	61.30	-5	32,251	-0.02%
2023/05/17	41	61.39	11.1	61.36	61.20	30	32,327	0.09%
2023/05/16	6	61.00	0	0.00	60.90	6	32,444	0.02%
2023/05/15	7.2	60.03	4	59.98	61.20	3.2	32,668	0.01%
2023/05/12	2	60.40	1	60.40	60.20	1	32,769	0.00%
2023/05/11	5.1	60.56	1	60.90	60.10	4.1	32,791	0.01%
2023/05/10	3.1	61.39	25.1	60.92	61.60	-22	32,647	-0.07%
2023/05/09	2.1	60.46	8.1	60.51	60.30	-6	32,509	-0.02%
2023/05/08	3	60.53	0	0.00	60.50	3	32,727	0.01%
2023/05/05	5	61.16	7	61.19	61.20	-2	33,125	-0.01%
2023/05/04	12	60.77	7	60.71	60.80	5	33,362	0.02%
2023/05/03	19.1	60.94	3	61.00	60.70	16.1	33,379	0.05%
2023/05/02	30.2	61.68	15	61.93	61.90	15.2	33,340	0.05%
2023/04/28	22	62.88	14.1	63.04	63.10	7.9	33,450	0.02%
2023/04/27	22.3	61.77	10	61.75	61.70	12.3	33,449	0.04%
2023/04/26	18.6	62.59	1	62.80	62.40	17.6	33,449	0.05%
2023/04/25	33.1	64.25	5	64.10	63.70	28.1	33,282	0.08%
2023/04/24	7.1	64.83	0	0.00	64.70	7.1	33,348	0.02%
2023/04/21	15.1	65.37	31	65.17	64.90	-15.9	33,497	-0.05%
2023/04/20	19	66.46	14	67.14	66.40	5	33,407	0.01%
2023/04/19	3	66.17	2	66.05	66.00	1	33,575	0.00%
2023/04/18	31.2	66.98	4	67.30	66.40	27.2	33,590	0.08%
2023/04/17	4	67.65	14.2	67.76	67.70	-10.2	33,504	-0.03%
2023/04/14	3.1	66.70	36	66.94	66.80	-33	33,500	-0.10%
2023/04/13	29	66.24	10	66.21	66.30	19	33,627	0.06%
2023/04/12	10	66.29	25.4	66.23	66.40	-15.4	33,872	-0.05%
2023/04/11	30	65.74	7.1	65.80	65.60	23	33,885	0.07%
2023/04/10	26	65.85	3	66.33	65.70	23	34,120	0.07%
2023/04/07	11.2	65.68	13.2	65.08	65.60	-2	34,136	-0.01%
2023/04/06	4.3	64.13	11.2	64.65	64.00	-6.9	34,381	-0.02%
2023/03/31	8.1	64.23	35.5	64.25	64.30	-27.4	34,969	-0.08%
2023/03/30	10.1	63.55	2	63.30	63.30	8.1	37,128	0.02%
2023/03/29	2.3	63.57	1.1	63.95	63.50	1.2	38,375	0.00%
2023/03/28	4.1	64.15	3.2	64.74	64.00	0.9	39,630	0.00%
2023/03/27	10.3	64.23	3.8	64.26	64.20	6.5	41,065	0.02%
2023/03/24	3.3	64.07	20	64.10	64.20	-16.7	43,592	-0.04%
2023/03/23	12.6	64.34	26	64.29	64.10	-13.4	43,772	-0.03%
2023/03/22	25.1	65.48	16.1	65.70	65.30	9	43,827	0.02%
2023/03/21	5.4	65.54	1	65.20	65.10	4.4	44,274	0.01%
2023/03/20	3	65.97	2.1	66.11	65.80	0.9	44,251	0.00%
2023/03/17	6	65.25	4	65.15	65.40	2	44,367	0.00%
2023/03/16	66.6	65.49	15	65.21	64.70	51.6	44,186	0.12%
2023/03/15	56.3	67.86	47.2	68.07	66.50	9.1	43,768	0.02%
2023/03/14	85.5	67.68	47.1	68.10	67.50	38.4	43,133	0.09%
2023/03/13	50.1	69.14	42	69.09	69.10	8.1	42,354	0.02%
2023/03/10	151.7	69.10	127.1	69.15	68.70	24.6	41,250	0.06%	大買/大賣/
2023/03/09	9	66.86	11	67.05	67.00	-2	38,207	-0.01%
2023/03/08	20.1	66.41	6	66.47	66.30	14.1	38,303	0.04%
2023/03/07	21	67.27	6	67.38	67.40	15	38,327	0.04%
2023/03/06	79	67.44	34	67.52	67.50	45	38,351	0.12%
2023/03/03	20.7	66.47	14	66.49	67.10	6.7	38,223	0.02%
2023/03/02	12	65.54	36.1	65.55	65.60	-24.1	37,646	-0.06%
2023/03/01	13.1	63.61	12.1	63.59	63.80	1	37,249	0.00%
2023/02/24	16	64.49	28.5	64.67	64.60	-12.5	37,154	-0.03%
2023/02/23	10.1	64.05	32	64.19	64.30	-21.9	36,786	-0.06%
2023/02/22	16.1	63.17	12.5	62.88	62.60	3.6	36,541	0.01%
2023/02/21	9.5	62.13	22.1	62.30	62.80	-12.5	36,156	-0.03%
2023/02/20	4	60.48	37	60.28	60.50	-33	36,047	-0.09%
2023/02/17	2	59.75	5	59.70	59.80	-3	36,564	-0.01%
2023/02/16	0	0.00	3	60.27	60.30	-3	37,101	-0.01%
2023/02/15	10	60.17	67	60.46	60.00	-57	38,017	-0.15%
2023/02/14	2	60.45	19	60.04	60.70	-17	38,376	-0.04%
2023/02/13	28.1	58.94	25	59.54	59.00	3.1	38,820	0.01%
2023/02/10	30.4	60.93	12	61.14	60.60	18.4	39,575	0.05%
2023/02/09	10	61.80	1.3	61.70	61.70	8.7	39,863	0.02%
2023/02/08	10.1	61.91	13.1	61.94	61.80	-3	40,532	-0.01%
2023/02/07	25.1	61.73	0	0.00	61.70	25.1	40,938	0.06%
2023/02/06	24.2	62.34	4	62.13	61.70	20.2	41,610	0.05%
2023/02/03	17	64.58	19	64.04	63.60	-2	41,807	0.00%
2023/02/02	4	63.53	14	63.53	63.50	-10	41,682	-0.02%
2023/02/01	2	62.40	4.1	62.60	62.40	-2.1	41,946	0.00%
2023/01/31	0	62.40	54.3	62.46	62.50	-54.3	42,304	-0.13%
2023/01/30	12.1	61.51	11	61.94	61.30	1.1	42,519	0.00%
2023/01/17	8	62.00	7.9	61.80	62.00	0.1	42,507	0.00%
2023/01/16	14.1	61.09	10.8	61.39	61.10	3.3	42,923	0.01%
2023/01/13	8.1	61.95	16	61.90	61.90	-7.9	42,948	-0.02%
2023/01/12	20.1	62.49	10.5	62.81	62.00	9.6	43,652	0.02%
2023/01/11	1.1	63.31	3	64.13	63.20	-2	43,990	0.00%
2023/01/10	6	63.23	12	63.42	62.90	-6	44,451	-0.01%
2023/01/09	25.1	63.09	6	63.52	63.30	19.1	45,826	0.04%
2023/01/06	13	63.40	7	63.67	63.60	6	46,392	0.01%
2023/01/05	7.1	63.80	14	64.15	63.70	-6.9	46,811	-0.01%
2023/01/04	3.1	63.61	13	64.47	63.50	-10	47,306	-0.02%
2023/01/03	12.1	65.00	4	65.10	64.60	8.1	47,512	0.02%
2022/12/30	12	65.86	19	65.88	65.50	-7	47,447	-0.01%
2022/12/29	11	64.63	1.1	64.29	64.80	9.9	47,766	0.02%
2022/12/28	10	64.05	5	63.70	63.90	5	48,395	0.01%
2022/12/27	16	65.41	6.4	65.66	65.10	9.7	48,879	0.02%
2022/12/26	22.2	65.95	29	65.98	65.00	-6.8	49,611	-0.01%
2022/12/23	109.2	66.90	12	67.11	67.30	97.2	49,849	0.19%	大買/
2022/12/22	36.2	68.00	34.3	67.82	68.00	1.9	49,962	0.00%
2022/12/21	9	65.78	13.1	65.70	65.70	-4.1	48,536	-0.01%
2022/12/20	14.1	64.53	12.2	64.88	63.90	2	48,045	0.00%
2022/12/19	13.3	65.72	24	65.16	64.30	-10.8	48,056	-0.02%
2022/12/16	37.1	65.30	84.2	64.76	65.30	-47.1	47,130	-0.10%
2022/12/15	8	62.96	8	62.79	62.80	0	45,315	0.00%
2022/12/14	11.1	62.11	1	62.00	62.00	10.1	46,068	0.02%
2022/12/13	7	62.96	12	63.14	63.20	-5	46,340	-0.01%
2022/12/12	13.1	61.92	20	61.92	61.80	-7	46,966	-0.01%
2022/12/09	0	0.00	9	62.37	62.80	-9	47,494	-0.02%
2022/12/08	11	60.90	3	60.80	61.00	8	47,928	0.02%
2022/12/07	8	61.24	1	61.70	60.90	7	48,316	0.01%
2022/12/06	24.1	62.44	1	61.70	61.70	23.1	48,303	0.05%
2022/12/05	15.1	64.17	3	64.23	63.80	12.1	48,689	0.02%
2022/12/02	9	64.87	3	64.93	64.80	6	49,137	0.01%
2022/12/01	22	66.05	14	66.56	65.40	8	49,641	0.02%
2022/11/30	2	65.60	8	65.74	66.10	-6	49,206	-0.01%
2022/11/29	15	64.03	10	64.75	65.10	5	49,503	0.01%
2022/11/28	22	63.72	20.1	64.12	63.50	2	50,617	0.00%
2022/11/25	12.1	65.22	72	65.34	64.90	-60	50,539	-0.12%
2022/11/24	12	63.88	10.1	63.66	64.60	2	50,633	0.00%
2022/11/23	6	62.67	10	62.52	62.50	-4	50,427	-0.01%
2022/11/22	6	61.80	3	62.13	61.70	3	50,768	0.01%
2022/11/21	4	62.07	7	62.50	61.40	-3	50,760	-0.01%
2022/11/18	22.1	64.00	20	64.21	63.00	2.1	50,662	0.00%
2022/11/17	38.1	64.84	2	64.95	64.80	36.1	50,562	0.07%
2022/11/16	9	65.19	15	64.97	64.60	-6	50,600	-0.01%
2022/11/15	18	65.76	2	65.35	65.30	16	50,611	0.03%
2022/11/14	5	66.16	10.2	66.37	66.20	-5.1	50,242	-0.01%
2022/11/11	44.1	65.65	22	64.74	65.20	22.1	49,814	0.04%
2022/11/10	7	64.50	73	64.33	64.30	-66	49,247	-0.13%
2022/11/09	21	63.85	19	64.03	64.50	2	49,377	0.00%
2022/11/08	15	63.99	49	64.39	63.40	-34	49,893	-0.07%
2022/11/07	36	62.46	41	62.61	62.30	-5	49,150	-0.01%
2022/11/04	8	61.31	3	61.03	61.20	5	48,969	0.01%
2022/11/03	29	59.46	39.1	59.18	60.20	-10.1	48,969	-0.02%
2022/11/02	11.6	60.58	16	60.44	59.80	-4.5	49,333	-0.01%
2022/11/01	31	59.57	12	59.35	59.10	19	49,288	0.04%
2022/10/31	42	60.33	29	60.30	60.20	13	49,669	0.03%
2022/10/28	24	61.10	3	62.37	60.60	21	49,591	0.04%
2022/10/27	26	61.92	50	62.44	63.20	-24	49,294	-0.05%
2022/10/26	17	60.60	3	60.77	61.90	14	49,355	0.03%
2022/10/25	43	62.12	37	61.61	61.50	6	49,192	0.01%
2022/10/24	27	63.23	24	62.86	62.10	3	49,952	0.01%
2022/10/21	7	61.26	6	61.55	61.00	1	49,859	0.00%
2022/10/20	58	59.90	34	61.34	61.80	24	49,937	0.05%
2022/10/19	6.1	63.24	22	63.03	63.00	-15.9	49,334	-0.03%
2022/10/18	42.1	61.51	74	61.89	61.90	-31.9	49,242	-0.06%
2022/10/17	38	57.99	26	59.25	60.00	12	49,301	0.02%
2022/10/14	56	61.35	20.1	62.32	62.80	36	48,372	0.07%
2022/10/13	17	60.49	25.1	60.79	59.30	-8.1	48,140	-0.02%
2022/10/12	20	62.00	28	61.24	61.60	-8	48,515	-0.02%
2022/10/11	6.1	63.85	24	63.57	63.70	-17.9	48,132	-0.04%
2022/10/07	2	65.15	5	65.18	65.10	-3	48,274	-0.01%
2022/10/06	7.1	63.17	8.1	64.33	65.00	-1	48,762	0.00%
2022/10/05	26	65.10	18	65.04	64.70	8	48,742	0.02%
2022/10/04	8	64.16	28	64.41	63.80	-20	48,954	-0.04%
2022/10/03	52	63.49	42	63.16	63.50	10	48,972	0.02%
2022/09/30	46.2	60.90	102	58.88	61.50	-55.9	49,276	-0.11%	大賣/
2022/09/29	2.2	60.40	3	61.00	59.90	-0.8	49,257	0.00%
2022/09/28	15.2	61.17	11.1	61.43	60.30	4	49,185	0.01%
2022/09/27	11.1	63.44	121	62.86	63.80	-109.9	49,868	-0.22%	大賣/鉅額交易
2022/09/26	35.6	64.05	25	62.75	61.60	10.6	50,080	0.02%
2022/09/23	9	67.92	11.1	67.94	67.40	-2.1	50,087	0.00%
2022/09/22	26.1	67.14	34.1	67.75	66.50	-8	50,980	-0.02%
2022/09/21	43	69.40	52.1	68.90	68.90	-9.1	52,291	-0.02%
2022/09/20	7.2	68.83	14	69.08	68.50	-6.8	53,657	-0.01%
2022/09/19	22.2	69.41	4	69.73	68.00	18.2	54,545	0.03%
2022/09/16	11.1	71.61	6	71.54	73.50	5.1	55,737	0.01%
2022/09/15	10	72.96	50.1	72.43	72.60	-40	57,078	-0.07%
2022/09/14	11.1	69.99	24	70.15	71.80	-12.9	58,063	-0.02%
2022/09/13	10	71.59	17	71.46	71.10	-7	58,936	-0.01%
2022/09/12	8	71.24	27.2	70.12	71.00	-19.2	60,447	-0.03%
2022/09/08	24.2	68.14	20	68.15	67.80	4.2	60,618	0.01%
2022/09/07	34.1	69.68	33	69.04	69.60	1.1	60,925	0.00%
2022/09/06	24	71.03	25	71.44	70.60	-1	60,618	0.00%
2022/09/05	13.3	70.83	32.1	71.01	70.80	-18.8	60,842	-0.03%
2022/09/02	105.4	73.67	49.2	73.11	71.10	56.2	60,915	0.09%	大買/
2022/09/01	47.4	77.47	2	77.15	76.80	45.4	59,901	0.08%
2022/08/31	39.2	77.80	59	78.32	78.90	-19.8	60,664	-0.03%
2022/08/30	35.1	79.21	5	78.98	78.90	30.1	61,022	0.05%
2022/08/29	33.2	78.70	55.1	79.03	79.60	-21.8	60,912	-0.04%
2022/08/26	9.2	83.88	6	84.03	83.40	3.2	60,860	0.01%
2022/08/25	6	83.40	27	83.54	83.40	-21	60,824	-0.03%
2022/08/24	8	82.75	11	82.17	82.10	-3	61,032	0.00%
2022/08/23	53	83.31	32	83.13	83.00	21	61,445	0.03%
2022/08/22	43.2	84.06	1.1	83.63	83.60	42.1	61,908	0.07%
2022/08/19	8.2	86.47	3	86.77	86.40	5.2	62,006	0.01%
2022/08/18	3	86.57	33	86.60	86.50	-30	62,392	-0.05%
2022/08/17	11.1	86.84	3.1	86.73	86.40	8	62,883	0.01%
2022/08/16	22.2	86.49	21.1	86.56	86.00	1.1	63,549	0.00%
2022/08/15	48.1	87.96	26.3	87.76	87.50	21.8	65,024	0.03%
2022/08/12	19	91.19	72	91.21	91.10	-53	64,330	-0.08%
2022/08/11	24	91.96	10	91.06	91.00	14	64,799	0.02%
2022/08/10	31	92.18	4.1	91.77	91.10	27	64,739	0.04%
2022/08/09	19.1	92.67	21.2	91.97	93.30	-2.2	64,922	0.00%
2022/08/08	14.1	90.14	5	90.52	91.10	9.1	65,189	0.01%
2022/08/05	22	90.28	42.4	90.03	90.50	-20.3	64,822	-0.03%
2022/08/04	14	86.62	11	86.52	87.50	3	64,639	0.00%
2022/08/03	14	87.66	12	87.32	87.00	2	64,774	0.00%
2022/08/02	19.1	87.38	7	87.47	87.50	12.1	65,237	0.02%
2022/08/01	10	89.09	11.1	89.93	90.00	-1.1	65,706	0.00%
2022/07/29	16	88.49	52.1	89.58	89.60	-36.1	66,156	-0.05%
2022/07/28	34	87.35	14	87.09	86.50	20	66,003	0.03%
2022/07/27	10	87.51	9	87.68	88.20	1	66,676	0.00%
2022/07/26	6	86.72	22	86.39	86.70	-16	66,726	-0.02%
2022/07/25	21	86.93	2.2	86.95	86.90	18.9	67,735	0.03%
2022/07/22	4	88.83	16.2	88.97	89.50	-12.2	67,498	-0.02%
2022/07/21	9.2	87.90	50	88.23	88.30	-40.8	67,386	-0.06%
2022/07/20	18.1	87.92	10.5	88.33	86.60	7.6	67,091	0.01%
2022/07/19	67.2	87.17	90	87.56	87.80	-22.8	67,290	-0.03%
2022/07/18	12	86.57	2.2	85.83	85.60	9.9	67,138	0.01%
2022/07/15	36.1	86.29	21	85.93	86.00	15.1	67,442	0.02%
2022/07/14	14.5	85.79	26.1	86.62	87.50	-11.5	67,226	-0.02%
2022/07/13	87	84.75	120	85.06	83.90	-33	66,766	-0.05%	大賣/
2022/07/12	85.1	83.43	58	82.63	82.10	27.1	66,490	0.04%
2022/07/11	36	87.64	38	87.48	88.20	-2	65,798	0.00%
2022/07/08	32	86.14	62.5	86.28	86.50	-30.5	65,521	-0.05%
2022/07/07	14.5	81.59	20.2	82.23	83.20	-5.8	64,780	-0.01%
2022/07/06	36.1	82.07	28.2	81.39	80.30	7.9	64,637	0.01%
2022/07/05	43.3	81.14	50.2	81.50	82.10	-6.9	64,396	-0.01%
2022/07/04	23.1	78.61	31.1	78.10	78.20	-8	63,460	-0.01%
2022/07/01	37	80.82	33	81.48	77.80	4	63,137	0.01%
2022/06/30	48.2	82.85	57	82.49	82.30	-8.8	62,173	-0.01%
2022/06/29	117.3	87.50	41.7	86.74	85.50	75.6	61,324	0.12%	大買/
2022/06/28	139.1	88.61	70.5	90.37	91.70	68.6	59,592	0.12%	大買/
2022/06/27	62.3	85.70	58.1	85.79	86.10	4.2	57,684	0.01%
2022/06/24	88.7	99.55	81	99.00	98.30	7.7	56,688	0.01%
2022/06/23	52.6	98.63	40.6	99.77	96.20	11.9	55,115	0.02%
2022/06/22	54.3	104.71	15	105.37	101.00	39.3	54,660	0.07%
2022/06/21	29.1	110.52	24	110.69	109.50	5.1	53,484	0.01%
2022/06/20	55.3	113.21	32.5	111.64	111.50	22.7	52,638	0.04%
2022/06/17	12	117.13	19.1	117.14	119.50	-7.1	51,241	-0.01%
2022/06/16	43.2	119.84	45.1	120.74	117.00	-1.9	51,178	0.00%
2022/06/15	39.2	123.04	13	123.73	122.00	26.2	51,700	0.05%
2022/06/14	13	122.42	19	120.87	123.50	-6	54,011	-0.01%
2022/06/13	28.4	121.79	20	121.20	120.50	8.4	58,139	0.01%
2022/06/10	13	125.46	26.1	125.12	126.00	-13	62,125	-0.02%
2022/06/09	53	126.54	51.1	126.97	126.50	1.9	64,603	0.00%
2022/06/08	23.1	129.20	58.1	129.40	130.00	-35	64,840	-0.05%
2022/06/07	1	127.00	2	127.50	127.00	-1	65,936	0.00%
2022/06/06	5.3	127.35	3	127.33	126.50	2.3	68,012	0.00%
2022/06/02	3	126.00	1	126.01	126.50	2	70,608	0.00%
2022/06/01	1	126.50	2	126.25	126.00	-1	74,008	0.00%
2022/05/31	6.1	124.42	2	124.50	124.50	4.1	78,382	0.01%
2022/05/30	13.2	127.35	4	127.25	127.00	9.2	79,315	0.01%
2022/05/27	16	127.44	18	127.28	128.00	-2	79,731	0.00%
2022/05/26	4	126.63	9	127.61	125.50	-5	80,643	-0.01%
2022/05/25	6	126.83	14.6	126.35	127.00	-8.6	81,062	-0.01%
2022/05/24	15.5	126.95	11	126.36	125.00	4.5	81,523	0.01%
2022/05/23	26.2	125.05	69.5	124.81	127.00	-43.3	81,311	-0.05%
2022/05/20	11.2	117.46	17	117.88	117.50	-5.8	80,820	-0.01%
2022/05/19	23.4	113.56	8	114.00	115.00	15.4	81,893	0.02%
2022/05/18	17.2	117.54	2	117.51	117.50	15.2	82,686	0.02%
2022/05/17	45.3	117.38	73	116.97	116.50	-27.7	82,835	-0.03%
2022/05/16	72	119.28	5	119.10	119.00	67	82,318	0.08%
2022/05/13	3.1	123.50	20	123.93	123.50	-16.9	81,633	-0.02%
2022/05/12	37	121.95	18.1	122.85	121.00	18.9	82,357	0.02%
2022/05/11	25	125.48	0.3	124.83	124.00	24.7	82,420	0.03%
2022/05/10	5.1	126.10	47	125.40	127.50	-41.9	82,463	-0.05%
2022/05/09	33	127.21	11	127.00	126.00	22	82,564	0.03%
2022/05/06	17.1	128.50	9	129.66	130.50	8	83,956	0.01%
2022/05/05	48	130.33	16	130.31	130.00	32	84,000	0.04%
2022/05/04	13.1	129.84	34.4	130.28	130.00	-21.3	83,662	-0.03%
2022/05/03	5.1	125.62	2	126.00	126.50	3.1	83,182	0.00%
2022/04/29	9	125.67	53.3	125.68	126.00	-44.3	83,396	-0.05%
2022/04/28	14.1	121.18	2	120.75	120.50	12.1	83,043	0.01%
2022/04/27	19.1	119.55	18.2	120.52	121.00	0.9	83,084	0.00%
2022/04/26	12.5	121.75	4	121.75	121.00	8.5	83,162	0.01%
2022/04/25	21.2	122.17	13.7	121.99	121.50	7.5	83,168	0.01%
2022/04/22	17	125.79	27.1	126.22	126.50	-10.1	82,614	-0.01%
2022/04/21	26	125.65	18.2	125.81	125.00	7.8	82,619	0.01%
2022/04/20	3	124.33	4.2	124.33	123.50	-1.2	82,611	0.00%
2022/04/19	8.1	123.12	9.2	123.72	123.00	-1.1	82,899	0.00%
2022/04/18	7.1	121.64	0	0.00	121.00	7.1	83,044	0.01%
2022/04/15	4.1	123.02	9	123.83	124.00	-4.9	83,260	-0.01%
2022/04/14	43.4	123.71	16	123.66	122.00	27.4	83,333	0.03%
2022/04/13	10	123.85	33.5	123.42	124.50	-23.5	83,224	-0.03%
2022/04/12	29.3	121.13	0.2	120.50	120.00	29.1	83,001	0.03%
2022/04/11	4	122.88	22	123.48	121.50	-18	82,677	-0.02%
2022/04/08	9.3	123.54	10	123.05	124.00	-0.7	83,699	0.00%
2022/04/07	36.2	120.73	7	120.07	119.00	29.2	84,236	0.03%
2022/04/06	10	123.60	11	123.50	123.50	-1	83,973	0.00%
2022/04/01	9	125.45	13	125.96	126.50	-4	84,317	0.00%
2022/03/31	10	124.20	8	124.13	124.50	2	83,818	0.00%
2022/03/30	17	125.00	10	124.60	124.00	7	83,671	0.01%
2022/03/29	7	124.36	27	124.33	123.50	-20	83,578	-0.02%
2022/03/28	28.2	120.61	11	121.68	122.50	17.2	83,389	0.02%
2022/03/25	94.6	124.52	49	122.83	122.00	45.6	83,417	0.05%
2022/03/24	13	128.42	4	128.38	128.00	9	82,453	0.01%
2022/03/23	7.1	130.21	17	130.47	130.50	-10	82,569	-0.01%
2022/03/22	17	130.62	2.2	130.31	129.50	14.8	82,630	0.02%
2022/03/21	32.6	130.48	75	130.05	131.50	-42.4	83,027	-0.05%
2022/03/18	68.4	130.13	32	129.58	130.00	36.4	83,743	0.04%
2022/03/17	77.3	130.40	163	130.79	133.00	-85.7	83,304	-0.10%	大賣/
2022/03/16	262.3	128.59	162.1	127.63	127.00	100.2	81,632	0.12%	大買/大賣/
2022/03/15	105.2	133.39	263.1	134.03	130.00	-158	77,870	-0.20%	大買/大賣/鉅額交易
2022/03/14	179.1	129.09	67.1	131.57	132.50	111.9	75,063	0.15%	大買/鉅額交易
2022/03/11	79.3	125.69	12	125.13	125.50	67.3	74,144	0.09%
2022/03/10	29.1	126.74	25.3	126.47	124.00	3.8	74,720	0.01%
2022/03/09	78	123.81	67	123.07	125.50	11	74,426	0.01%
2022/03/08	93.4	121.11	79.3	120.42	118.00	14.1	75,309	0.02%
2022/03/07	85.2	130.59	49.1	128.84	125.50	36.1	73,027	0.05%
2022/03/04	205.3	133.05	226.2	133.68	133.00	-21	70,755	-0.03%	大買/大賣/
2022/03/03	37.1	124.12	66.3	124.49	125.00	-29.2	67,329	-0.04%
2022/03/02	22.3	120.93	34.1	121.27	120.50	-11.8	67,365	-0.02%
2022/03/01	36.2	119.78	15.9	119.50	120.50	20.3	67,492	0.03%
2022/02/25	21	115.52	34.1	115.57	115.50	-13.1	66,518	-0.02%
2022/02/24	17	112.97	17.1	113.83	112.50	-0.1	66,509	0.00%
2022/02/23	22.1	115.82	52	115.55	116.00	-29.9	66,667	-0.04%
2022/02/22	45.1	113.94	24.1	113.64	113.50	21	66,784	0.03%
2022/02/21	64.1	118.88	56	119.28	119.50	8.1	66,056	0.01%
2022/02/18	31.3	116.65	44.2	115.24	116.50	-12.9	65,633	-0.02%
2022/02/17	14.1	112.40	11.1	112.64	112.00	3	65,389	0.00%
2022/02/16	5	112.90	2	113.00	112.50	3	65,849	0.00%
2022/02/15	11.7	111.23	5	110.80	111.00	6.7	67,216	0.01%
2022/02/14	53.1	113.70	76.1	112.82	110.50	-23	69,698	-0.03%
2022/02/11	49	113.70	12.3	113.80	112.00	36.7	70,922	0.05%
2022/02/10	19	112.71	15.3	113.71	114.00	3.7	73,391	0.01%
2022/02/09	38	113.09	51	112.71	112.00	-13	75,972	-0.02%
2022/02/08	124	111.89	109.5	112.66	112.50	14.5	76,404	0.02%	大買/大賣/
2022/02/07	13	102.35	38.6	104.78	108.00	-25.6	75,977	-0.03%
2022/01/26	11.2	98.70	20	98.87	98.60	-8.8	77,797	-0.01%
2022/01/25	56.2	96.83	27	96.78	95.10	29.2	78,903	0.04%
2022/01/24	56	97.96	30	98.74	99.90	26	79,863	0.03%
2022/01/21	23.6	100.22	47.1	100.01	99.00	-23.5	81,531	-0.03%
2022/01/20	9.1	104.01	6	104.50	104.00	3	81,873	0.00%
2022/01/19	14.1	104.04	12.1	104.95	104.00	2	82,182	0.00%
2022/01/18	30.1	107.43	12.1	106.50	106.50	18	82,578	0.02%
2022/01/17	13.1	105.69	8.1	105.44	105.50	5	84,025	0.01%
2022/01/14	13	106.35	15	106.53	107.50	-2	85,320	0.00%
2022/01/13	45.3	107.20	4	108.38	105.00	41.3	85,258	0.05%
2022/01/12	43.3	109.12	11.1	109.64	108.00	32.3	85,586	0.04%
2022/01/11	24	112.92	6.1	113.57	112.00	17.9	86,061	0.02%
2022/01/10	18.1	110.70	6.1	111.17	111.50	12.1	88,288	0.01%
2022/01/07	11.6	113.32	5.1	113.61	113.50	6.4	88,943	0.01%
2022/01/06	6	115.08	30	115.18	114.50	-24	90,871	-0.03%
2022/01/05	14	115.36	12	115.00	115.00	2	92,607	0.00%
2022/01/04	6.2	114.61	3	115.17	115.50	3.2	94,435	0.00%
2022/01/03	23.1	116.06	12	116.54	114.50	11.1	95,492	0.01%
2021/12/30	21.2	121.57	25.1	120.97	121.00	-3.9	96,085	0.00%
2021/12/29	13	125.92	2.1	126.43	124.50	10.9	96,956	0.01%
2021/12/28	7	125.36	20.3	125.80	125.00	-13.2	99,686	-0.01%
2021/12/27	5	123.10	12.2	122.67	122.50	-7.2	102,126	-0.01%
2021/12/24	6	122.50	1	124.00	122.50	5	104,474	0.00%
2021/12/23	28.1	124.02	5	122.50	122.50	23.1	104,848	0.02%
2021/12/22	4.1	125.48	13.1	124.96	124.00	-9	105,445	-0.01%
2021/12/21	14	124.29	27.1	124.87	125.50	-13.1	106,154	-0.01%
2021/12/20	13	122.88	6.1	122.00	122.00	6.9	106,601	0.01%
2021/12/17	12.1	123.91	28.2	124.56	123.50	-16.2	107,404	-0.02%
2021/12/16	10.1	123.80	16	123.72	122.00	-5.9	107,424	-0.01%
2021/12/15	14.1	121.36	11	121.68	122.50	3.1	107,772	0.00%
2021/12/14	37.7	122.63	14	122.14	120.00	23.7	108,598	0.02%
2021/12/13	21.1	128.57	59.1	128.44	127.50	-38.1	107,638	-0.04%
2021/12/10	19.5	124.99	12.1	124.26	124.00	7.4	107,904	0.01%
2021/12/09	23.6	127.63	27	128.13	128.50	-3.5	108,286	0.00%
2021/12/08	35.2	128.32	39.2	127.64	127.00	-4.1	108,570	0.00%
2021/12/07	42.3	126.69	25.2	127.50	126.50	17.1	108,326	0.02%
2021/12/06	40.1	125.95	63.1	126.02	125.50	-23.1	107,348	-0.02%
2021/12/03	40.2	123.43	54.1	124.03	121.00	-13.9	107,425	-0.01%
2021/12/02	81.7	121.53	89.5	121.43	122.00	-7.8	108,920	-0.01%
2021/12/01	23.5	115.24	25.3	115.12	115.00	-1.7	108,146	0.00%
2021/11/30	17.1	113.77	9	113.61	115.50	8	109,446	0.01%
2021/11/29	7.1	110.92	29	109.64	110.00	-22	110,108	-0.02%
2021/11/26	96.1	112.15	23.2	111.02	108.50	73	111,251	0.07%
2021/11/25	53.1	114.46	48.2	114.46	114.50	4.9	111,468	0.00%
2021/11/24	15	110.90	9	111.50	111.00	6	111,235	0.01%
2021/11/23	10	111.65	6.2	111.98	111.00	3.8	112,812	0.00%
2021/11/22	12.1	110.75	43	110.64	110.50	-30.9	114,198	-0.03%
2021/11/19	34.2	109.01	6	110.00	107.50	28.2	114,975	0.02%
2021/11/18	42.1	109.85	67.1	110.16	109.50	-25	117,677	-0.02%
2021/11/17	34	108.62	9.1	108.17	107.50	25	121,270	0.02%
2021/11/16	25	107.46	26.3	108.84	110.00	-1.3	123,103	0.00%
2021/11/15	16.2	106.48	12	107.46	105.00	4.2	127,419	0.00%
2021/11/12	90.3	107.44	316.2	106.41	106.50	-225.9	131,716	-0.17%	大賣/鉅額交易
2021/11/11	96	112.22	275.3	106.84	106.00	-179.2	132,977	-0.13%	大賣/鉅額交易
2021/11/10	44.3	117.62	99	116.61	115.00	-54.7	135,003	-0.04%
2021/11/09	114.8	117.45	94.2	117.34	116.00	20.6	140,209	0.01%	大買/
2021/11/08	36.4	110.76	132.2	112.56	118.00	-95.9	142,061	-0.07%	大賣/
2021/11/05	14	106.18	165	106.63	107.50	-151	139,337	-0.11%	大賣/鉅額交易
2021/11/04	43.3	110.18	60	107.88	106.00	-16.7	138,354	-0.01%
2021/11/03	68.1	106.20	75.3	107.40	108.50	-7.2	136,510	-0.01%
2021/11/02	143.1	100.73	171.3	100.39	101.50	-28.2	134,128	-0.02%	大買/大賣/
2021/11/01	160.2	99.46	121.2	98.93	98.00	38.9	132,545	0.03%	大買/大賣/
2021/10/29	253	92.91	242.1	96.14	96.50	10.9	131,175	0.01%	大買/大賣/
2021/10/28	84.1	91.96	28.3	91.84	90.60	55.9	129,241	0.04%
2021/10/27	124	89.74	13	89.52	89.30	111	128,450	0.09%	大買/鉅額交易
2021/10/26	33.1	90.42	43	89.65	90.40	-9.9	128,539	-0.01%
2021/10/25	44	88.49	82.3	88.58	89.50	-38.3	128,190	-0.03%
2021/10/22	31.5	86.41	29.1	86.16	85.10	2.4	134,285	0.00%
2021/10/21	17.2	89.64	32	89.52	89.30	-14.8	138,034	-0.01%
2021/10/20	31	89.72	107.1	89.59	88.30	-76.1	141,419	-0.05%	大賣/
2021/10/19	46	89.93	65	88.85	88.00	-19	147,572	-0.01%
2021/10/18	49.3	86.52	42.2	87.19	89.00	7.1	153,817	0.00%
2021/10/15	91	92.55	49	92.64	92.30	42	158,915	0.03%
2021/10/14	78	91.66	105.1	92.34	92.40	-27.1	165,462	-0.02%	大賣/
2021/10/13	83	90.75	83.1	90.05	88.50	-0.1	169,792	0.00%
2021/10/12	121.3	91.53	70.2	92.97	87.40	51.1	178,274	0.03%	大買/
2021/10/08	40	97.19	41	97.15	96.80	-1	182,954	0.00%
2021/10/07	19	98.30	32	98.12	98.50	-13	193,894	-0.01%
2021/10/06	67.1	94.57	57.6	94.91	92.50	9.5	200,591	0.00%
2021/10/05	60	96.73	73.3	96.66	98.20	-13.3	207,184	-0.01%
2021/10/04	95.6	100.30	85	100.16	97.20	10.6	213,430	0.00%
2021/10/01	71.5	110.44	25.6	109.88	108.00	45.9	221,206	0.02%
2021/09/30	8.3	118.49	4.2	118.59	119.50	4.1	228,637	0.00%
2021/09/29	40.1	118.42	24	116.65	116.50	16.1	234,860	0.01%
2021/09/28	41.1	120.57	30.2	119.33	119.00	10.9	235,128	0.00%
2021/09/27	245.1	127.20	62.2	127.81	124.50	182.9	235,404	0.08%	大買/鉅額交易
2021/09/24	86.1	124.20	166.1	125.51	126.50	-80	235,906	-0.03%	大賣/
2021/09/23	11	122.05	10	122.15	121.50	1	235,844	0.00%
2021/09/22	31	120.18	37.5	119.76	119.50	-6.5	236,684	0.00%
2021/09/17	32	122.19	34.2	122.51	123.00	-2.2	237,068	0.00%
2021/09/16	66.1	119.45	7	118.79	118.00	59.1	236,470	0.02%
2021/09/15	297.3	119.82	16	118.34	121.50	281.3	236,838	0.12%	大買/鉅額交易
2021/09/14	39.4	122.52	33	121.62	117.50	6.4	237,316	0.00%
2021/09/13	33.1	126.61	68.3	126.87	124.50	-35.2	237,488	-0.01%
2021/09/10	113	123.46	92	123.41	125.50	21	246,873	0.01%	大買/
2021/09/09	73	120.91	68	121.14	121.50	5	257,351	0.00%
2021/09/08	79	120.98	85	120.29	122.00	-6	263,381	0.00%
2021/09/07	76.1	120.27	100.4	119.82	120.50	-24.3	272,442	-0.01%
2021/09/06	54.7	116.59	60.4	117.08	113.00	-5.7	276,298	0.00%
2021/09/03	74.6	123.52	238	121.73	120.50	-163.4	281,059	-0.06%	大賣/鉅額交易
2021/09/02	53.3	125.04	95	125.25	126.00	-41.7	284,216	-0.01%
2021/09/01	83.5	128.03	51.3	127.14	125.00	32.2	287,620	0.01%
2021/08/31	61.2	134.14	38	133.29	133.50	23.2	289,436	0.01%
2021/08/30	40	137.93	31	136.69	136.00	9	296,177	0.00%
2021/08/27	90.4	136.89	36	137.33	137.00	54.4	301,757	0.02%
2021/08/26	57	136.69	51.1	136.87	140.00	5.9	307,355	0.00%
2021/08/25	56.1	136.32	51.7	136.92	138.50	4.3	313,162	0.00%
2021/08/24	127.5	139.00	85.1	138.70	134.50	42.4	317,742	0.01%	大買/
2021/08/23	107.3	139.76	189.5	138.27	139.50	-82.2	322,119	-0.03%	大買/大賣/
2021/08/20	109	129.21	85	128.95	130.50	24	325,644	0.01%	大買/
2021/08/19	147.3	131.81	138	132.41	126.50	9.3	335,133	0.00%	大買/大賣/
2021/08/18	99	130.57	171.3	132.16	136.50	-72.3	341,307	-0.02%	大賣/
2021/08/17	106	128.19	88.1	128.22	124.50	17.9	345,747	0.01%	大買/
2021/08/16	137.3	130.30	111.1	130.36	126.00	26.2	353,207	0.01%	大買/大賣/
2021/08/13	186.9	135.71	177.1	136.33	133.00	9.8	356,926	0.00%	大買/大賣/
2021/08/12	48.1	126.27	59.1	128.03	133.50	-10.9	361,288	0.00%
2021/08/11	30	122.27	10.8	124.45	125.00	19.2	362,298	0.01%
2021/08/09	12	132.50	4	135.00	132.50	8	375,355	0.00%
2021/08/06	2.1	130.50	18.1	131.47	131.00	-16	385,819	0.00%
2021/08/05	1	125.50	4.1	125.65	125.50	-3.1	394,945	0.00%
2021/08/04	4.4	127.90	6.1	130.15	129.00	-1.7	400,626	0.00%
2021/08/03	14.1	124.19	10.2	126.79	126.00	3.9	409,286	0.00%
2021/08/02	21	118.57	2.5	118.07	120.00	18.5	416,150	0.00%
2021/07/30	12.1	130.98	2.1	135.00	117.00	10.1	423,521	0.00%
2021/07/29	1	120.00	12.2	126.05	129.50	-11.2	430,617	0.00%
2021/07/28	202.3	117.36	199.7	114.73	118.00	2.6	438,242	0.00%	大買/大賣/
2021/07/27	123	126.12	193.4	127.39	122.50	-70.4	443,452	-0.02%	大買/大賣/
2021/07/26	103.4	141.17	84.1	140.70	136.00	19.4	443,188	0.00%	大買/
2021/07/23	207.6	143.14	261.2	143.67	145.50	-53.6	444,634	-0.01%	大買/大賣/
2021/07/22	146.2	143.17	205.4	142.10	140.50	-59.2	444,272	-0.01%	大買/大賣/
2021/07/21	238.8	162.35	189.9	166.16	153.50	48.9	443,347	0.01%	大買/大賣/
2021/07/20	167.2	175.85	175.3	178.44	170.50	-8.1	438,485	0.00%	大買/大賣/
2021/07/19	146.4	192.35	131.7	192.11	188.00	14.7	437,498	0.00%	大買/大賣/
2021/07/16	303.7	187.34	312.4	188.63	188.00	-8.7	431,890	0.00%	大買/大賣/
2021/07/15	228	174.64	214.3	174.27	179.00	13.7	421,928	0.00%	大買/大賣/
2021/07/14	369	168.94	371.8	167.84	163.00	-2.7	415,579	0.00%	大買/大賣/
2021/07/13	251.8	186.65	250.6	185.84	176.00	1.2	404,074	0.00%	大買/大賣/
2021/07/12	191	201.82	196	200.97	195.50	-5	395,926	0.00%	大買/大賣/
2021/07/09	229.7	207.00	173.8	207.31	195.50	55.9	387,845	0.01%	大買/大賣/
2021/07/08	365.8	212.20	341.4	212.57	216.50	24.4	379,248	0.01%	大買/大賣/
2021/07/07	338.2	220.95	165.3	218.34	210.00	173	368,918	0.05%	大買/大賣/鉅額交易
2021/07/06	70.5	209.91	110.5	213.08	216.50	-40	359,596	-0.01%	大賣/
2021/07/05	16.7	188.46	47.5	193.79	197.00	-30.8	353,712	-0.01%
2021/07/02	57.1	190.10	37.3	192.02	191.00	19.8	356,844	0.01%
2021/07/01	66.9	193.75	27.3	193.42	196.00	39.6	356,879	0.01%
2021/06/30	33.6	176.02	54	176.42	182.50	-20.4	356,519	-0.01%
2021/06/29	50.2	165.57	60.5	165.71	166.00	-10.3	356,354	0.00%
2021/06/28	16.9	159.83	45.1	164.67	166.00	-28.3	356,036	-0.01%
2021/06/25	24.5	151.80	55.1	151.31	151.00	-30.6	355,308	-0.01%
2021/06/24	68	141.07	37.6	139.83	149.00	30.5	355,062	0.01%
2021/06/23	134.8	142.50	26.4	142.18	139.50	108.5	354,532	0.03%	大買/鉅額交易
2021/06/22	52.5	158.78	75.2	159.25	154.50	-22.8	353,074	-0.01%
2021/06/21	319.1	158.22	279.9	158.78	158.50	39.2	352,224	0.01%	大買/大賣/
2021/06/18	301.7	146.31	272.2	146.74	149.50	29.5	343,265	0.01%	大買/大賣/
2021/06/17	166	131.55	180	132.17	140.50	-14	335,123	0.00%	大買/大賣/
2021/06/16	294.6	133.50	247.5	134.14	130.00	47	333,803	0.01%	大買/大賣/
2021/06/15	116	121.73	153.4	123.82	127.50	-37.4	325,696	-0.01%	大買/大賣/
2021/06/11	128.6	115.96	194.9	116.19	116.00	-66.2	322,158	-0.02%	大買/大賣/
2021/06/09	254.1	115.05	164	113.50	113.00	90.1	317,997	0.03%	大買/大賣/
2021/06/08	74.3	110.38	107.2	111.62	114.50	-32.9	317,367	-0.01%	大賣/
2021/06/07	175.7	110.90	109.3	110.28	107.00	66.4	316,138	0.02%	大買/大賣/
2021/06/04	151	116.18	137	116.45	115.50	14	310,473	0.00%	大買/大賣/
2021/06/03	148.2	114.26	204	115.36	112.50	-55.8	305,815	-0.02%	大買/大賣/
2021/06/02	305.5	113.65	280.1	115.62	111.00	25.4	300,491	0.01%	大買/大賣/
2021/06/01	225.5	106.40	180.6	107.04	112.50	44.8	294,111	0.02%	大買/大賣/
2021/05/31	219.3	109.71	177	109.37	102.50	42.3	289,013	0.01%	大買/大賣/
2021/05/28	316.1	107.91	271.3	106.73	108.00	44.9	284,171	0.02%	大買/大賣/
2021/05/27	329.4	102.47	273.4	102.15	103.00	56	282,340	0.02%	大買/大賣/
2021/05/26	350	94.53	333.6	94.11	98.80	16.4	273,176	0.01%	大買/大賣/
2021/05/25	202.8	90.99	208	90.42	91.00	-5.3	264,602	0.00%	大買/大賣/
2021/05/24	313.2	95.09	288.3	95.25	93.10	24.9	258,762	0.01%	大買/大賣/
2021/05/21	196.7	88.97	232.1	89.21	91.80	-35.4	254,732	-0.01%	大買/大賣/
2021/05/20	376.4	83.79	350.8	84.15	83.50	25.6	249,501	0.01%	大買/大賣/
2021/05/19	161.6	78.35	193	79.73	80.50	-31.5	240,679	-0.01%	大買/大賣/
2021/05/18	135.2	71.60	281.3	72.58	73.20	-146.1	240,357	-0.06%	大買/大賣/鉅額交易
2021/05/17	215.2	70.46	246	71.32	66.60	-30.8	239,398	-0.01%	大買/大賣/
2021/05/14	208.3	75.12	261	75.15	74.00	-52.7	231,834	-0.02%	大買/大賣/
2021/05/13	354.1	83.17	345.3	80.05	79.20	8.8	223,617	0.00%	大買/大賣/
2021/05/12	181.3	92.48	58	91.61	87.90	123.3	219,837	0.06%	大買/鉅額交易
2021/05/11	242.1	100.68	201.1	99.63	97.60	41.1	217,333	0.02%	大買/大賣/
2021/05/10	183	97.44	200.1	97.46	100.50	-17.1	211,021	-0.01%	大買/大賣/
2021/05/07	212.4	87.98	229	87.83	91.50	-16.6	205,669	-0.01%	大買/大賣/
2021/05/06	308.2	87.84	305.2	86.04	84.30	3.1	199,980	0.00%	大買/大賣/
2021/05/05	235.1	83.05	222	84.08	87.00	13	194,188	0.01%	大買/大賣/
2021/05/04	514	86.15	318	85.53	80.00	196	188,143	0.10%	大買/大賣/鉅額交易
2021/05/03	98	86.44	251	87.20	87.70	-153	178,164	-0.09%	大賣/鉅額交易
2021/04/29	226	75.74	207.1	75.81	79.80	18.9	176,200	0.01%	大買/大賣/
2021/04/28	241	75.23	222	75.04	75.00	19	175,065	0.01%	大買/大賣/
2021/04/27	319.3	70.81	308.2	71.26	72.00	11.1	173,347	0.01%	大買/大賣/
2021/04/26	82.3	65.12	72.8	65.63	66.40	9.5	173,132	0.01%
2021/04/23	143	59.28	119.9	59.60	60.40	23.1	171,013	0.01%	大買/大賣/
2021/04/22	23	62.55	10	58.00	59.60	13	164,496	0.01%
2021/04/21	4	62.05	7.2	62.33	62.70	-3.2	164,016	0.00%
2021/04/20	1	54.60	9.5	55.39	57.00	-8.5	164,103	-0.01%
2021/04/19	16	54.23	105	54.87	55.00	-89	164,405	-0.05%	大賣/
2021/04/16	5	50.50	56.5	49.99	50.60	-51.5	164,100	-0.03%
2021/04/15	32.5	47.18	12	47.17	46.70	20.5	164,510	0.01%
2021/04/14	56	42.22	13	43.70	45.50	43	164,583	0.03%
2021/04/13	25.5	45.69	11.9	46.97	44.80	13.6	164,633	0.01%
2021/04/12	6	46.05	12	45.45	46.10	-6	164,629	0.00%
2021/04/09	55.2	41.98	45.1	41.81	42.75	10.1	165,508	0.01%
2021/04/08	179	46.53	105	46.29	46.20	74	166,041	0.04%	大買/大賣/
2021/04/07	58	44.31	236.1	45.61	46.35	-178.1	163,315	-0.11%	大賣/鉅額交易
2021/04/06	45	42.12	37	41.91	44.15	8	167,064	0.00%
2021/04/01	49	39.26	29	39.39	40.15	20	166,929	0.01%
2021/03/31	14	37.42	51	37.36	37.70	-37	168,610	-0.02%
2021/03/30	59	35.16	31	35.12	35.40	28	170,852	0.02%
2021/03/29	43	35.38	11	35.42	35.25	32	173,799	0.02%
2021/03/26	16	33.71	25	33.69	34.00	-9	177,613	-0.01%
2021/03/25	7	32.64	5	33.19	32.50	2	180,526	0.00%
2021/03/24	10	33.50	25	33.48	33.80	-15	183,190	-0.01%
2021/03/23	81	34.60	123	34.79	33.50	-42	183,605	-0.02%	大賣/
2021/03/22	84	35.69	53.2	35.67	35.85	30.8	183,839	0.02%
2021/03/19	217.2	32.35	191	32.71	32.60	26.2	183,461	0.01%	大買/大賣/
2021/03/18	44	31.57	33.7	31.63	31.90	10.4	179,519	0.01%
2021/03/17	55.7	30.86	50	31.15	31.30	5.7	178,101	0.00%
2021/03/16	191	30.19	358.1	30.18	30.05	-167.1	175,723	-0.10%	大買/大賣/鉅額交易
2021/03/15	313.2	30.51	340.3	30.30	31.30	-27.1	173,929	-0.02%	大買/大賣/
2021/03/12	170.8	29.56	122.4	29.20	29.15	48.4	171,598	0.03%	大買/大賣/
2021/03/11	166.3	28.75	236	28.71	28.10	-69.7	167,339	-0.04%	大買/大賣/
2021/03/10	163	28.06	145	28.11	28.00	18	164,597	0.01%	大買/大賣/
2021/03/09	139.5	27.01	163	26.91	27.60	-23.5	162,088	-0.01%	大買/大賣/
2021/03/08	41	26.94	25.8	27.13	26.80	15.2	160,756	0.01%
2021/03/05	86.7	26.66	62.1	26.63	26.05	24.6	159,337	0.02%
2021/03/04	98	27.13	111	26.93	26.60	-13	158,383	-0.01%	大賣/
2021/03/03	61	27.02	56	27.03	27.60	5	157,418	0.00%
2021/03/02	235	28.68	420	27.84	27.10	-185	155,628	-0.12%	大買/大賣/鉅額交易
2021/02/26	70	28.45	137.2	28.29	29.00	-67.1	151,002	-0.04%	大賣/
2021/02/25	96.4	28.88	108	28.76	28.50	-11.6	148,592	-0.01%	大賣/
2021/02/24	320	28.83	226	28.61	27.90	94	146,173	0.06%	大買/大賣/
2021/02/23	156.1	28.64	142	28.91	28.25	14.1	142,744	0.01%	大買/大賣/
2021/02/22	47	27.90	58	28.04	28.15	-11	136,924	-0.01%
2021/02/19	165	25.25	133	25.54	25.60	32	134,800	0.02%	大買/大賣/
2021/02/18	191	24.85	138.4	25.42	25.55	52.6	132,533	0.04%	大買/大賣/
2021/02/17	156	22.14	130	22.71	23.65	26	127,312	0.02%	大買/大賣/
2021/02/05	100	21.92	97	21.58	21.50	3	124,684	0.00%
2021/02/04	169	21.79	282	21.82	21.95	-113	124,262	-0.09%	大買/大賣/鉅額交易
2021/02/03	474	21.64	344	21.36	21.60	130	123,587	0.11%	大買/大賣/鉅額交易
2021/02/02	36	20.05	33	20.22	20.95	3	119,774	0.00%
2021/02/01	228	19.72	226	19.22	19.05	2	118,145	0.00%	大買/大賣/
2021/01/29	85	20.40	69	20.36	19.75	16	116,569	0.01%
2021/01/28	233	20.80	249	20.72	20.70	-16	115,488	-0.01%	大買/大賣/
2021/01/27	173	21.59	114	20.85	20.80	59	114,260	0.05%	大買/大賣/
2021/01/26	13	22.38	59	22.63	21.60	-46	112,583	-0.04%
2021/01/25	39	23.42	70	23.00	23.00	-31	110,642	-0.03%
2021/01/22	379	21.45	426.4	22.01	22.60	-47.4	108,188	-0.04%	大買/大賣/
2021/01/21	255	21.40	152	21.02	20.85	103	105,576	0.10%	大買/大賣/鉅額交易
2021/01/20	169	20.85	265.5	20.81	20.20	-96.5	101,734	-0.09%	大買/大賣/
2021/01/19	324.1	24.30	271	24.07	21.85	53.1	97,764	0.05%	大買/大賣/
2021/01/18	1	23.00	107	21.37	23.80	-106	93,141	-0.11%	大賣/鉅額交易
2021/01/15	14	23.35	0	0.00	23.35	14	92,675	0.02%
2021/01/14	5	26.30	6	25.64	25.90	-1	92,322	0.00%
2021/01/13	17	24.58	10	24.62	24.00	7	91,662	0.01%
2021/01/12	67	25.70	19.2	26.49	25.70	47.8	90,925	0.05%
2021/01/11	152	28.20	30	28.40	28.55	122	90,036	0.14%	大買/鉅額交易
2021/01/08	31	26.14	32.8	26.43	27.30	-1.8	89,573	0.00%
2021/01/07	8	25.95	14	26.14	25.95	-6	88,545	-0.01%
2021/01/06	10	30.66	13	30.12	28.80	-3	87,849	0.00%
2021/01/05	8	30.94	109.5	30.43	32.00	-101.5	87,095	-0.12%	大賣/鉅額交易
2021/01/04	42.7	31.42	95.2	30.94	32.15	-52.5	86,404	-0.06%
2020/12/31	122.2	28.83	55	28.42	29.25	67.2	84,864	0.08%	大買/
2020/12/30	88.2	27.41	64.3	26.93	27.50	23.9	83,413	0.03%
2020/12/29	121.6	27.72	77	27.14	27.90	44.6	81,779	0.05%	大買/
2020/12/28	12	24.98	23	25.37	25.40	-11	76,844	-0.01%
2020/12/25	38.2	23.02	204	22.99	23.10	-165.8	75,571	-0.22%	大賣/鉅額交易
2020/12/24	207.3	20.29	104	20.54	21.00	103.3	72,724	0.14%	大買/大賣/鉅額交易
2020/12/23	90	18.76	122	19.16	20.40	-32	69,285	-0.05%	大賣/
2020/12/22	205	19.11	121	19.00	18.55	84	65,900	0.13%	大買/大賣/
2020/12/21	178	18.15	27	18.40	18.95	151	61,267	0.25%	大買/鉅額交易
2020/12/18	45	16.65	109.1	16.91	17.25	-64.1	57,813	-0.11%	大賣/
2020/12/17	26	15.68	20	15.63	15.70	6	54,615	0.01%
2020/12/16	96	15.64	102	15.63	15.85	-6	53,429	-0.01%	大賣/
2020/12/15	89.1	15.61	229	15.86	15.55	-139.9	51,443	-0.27%	大賣/鉅額交易
2020/12/14	11	14.28	61.9	14.67	15.05	-50.9	47,680	-0.11%
2020/12/11	22	13.83	44	13.90	13.70	-22	45,914	-0.05%
2020/12/10	38	14.38	124	14.58	14.35	-86	44,395	-0.19%	大賣/
2020/12/09	127	14.44	116	14.33	14.40	11	43,318	0.03%	大買/大賣/
2020/12/08	74	13.76	50	13.78	14.05	24	41,790	0.06%
2020/12/07	25	12.88	9	12.79	12.85	16	39,863	0.04%
2020/12/04	79	12.78	31	12.78	12.85	48	39,614	0.12%
2020/12/03	28	12.89	1	12.95	12.75	27	39,836	0.07%
2020/12/02	22	12.99	7	12.99	12.90	15	39,983	0.04%
2020/12/01	120	12.90	46	12.83	13.05	74	39,773	0.19%	大買/
2020/11/30	134	13.46	37	13.49	13.25	97	39,186	0.25%	大買/
2020/11/27	9	13.59	23	13.56	13.60	-14	38,799	-0.04%
2020/11/26	24	13.73	6	13.61	13.55	18	39,024	0.05%
2020/11/25	54	13.55	52	13.47	13.60	2	37,940	0.01%
2020/11/24	32	13.06	50	13.05	13.05	-18	36,503	-0.05%
2020/11/23	20	12.89	24	13.00	13.00	-4	36,077	-0.01%
2020/11/20	111	12.75	0	0.00	12.80	111	36,061	0.31%	大買/鉅額交易
2020/11/19	25	12.76	10	12.65	12.75	15	35,891	0.04%
2020/11/18	105	13.05	16	12.82	13.00	89	35,285	0.25%	大買/
2020/11/17	45.3	12.33	3	12.55	12.50	42.3	34,088	0.12%
2020/11/16	19	12.57	0	0.00	12.50	19	33,507	0.06%
2020/11/13	10.2	12.52	20	12.60	12.50	-9.8	32,987	-0.03%
2020/11/12	105.5	12.56	68	12.86	12.35	37.5	32,192	0.12%	大買/
2020/11/11	91	13.35	75	13.49	13.55	16	31,069	0.05%
2020/11/10	150	13.88	92	13.88	13.60	58	29,680	0.20%	大買/
2020/11/09	38	13.63	39	13.56	14.10	-1	27,977	0.00%
2020/11/06	5	12.96	105	12.59	12.90	-100	26,436	-0.38%	大賣/
2020/11/05	114	12.25	30	12.16	12.25	84	25,773	0.33%	大買/
2020/11/04	25	11.84	21	12.00	12.50	4	25,082	0.02%
2020/11/03	2	11.80	14	11.83	11.75	-12	24,036	-0.05%
2020/11/02	2	11.60	25	11.69	11.60	-23	23,624	-0.10%
2020/10/30	58	11.59	18	11.70	11.50	40	23,097	0.17%
2020/10/29	3	11.17	2	10.98	11.60	1	22,271	0.00%
2020/10/28	10	11.63	7	11.61	11.45	3	21,599	0.01%
2020/10/27	30	11.64	26	11.76	12.00	4	20,898	0.02%
2020/10/26	24	11.99	74	12.06	12.10	-50	19,703	-0.25%
2020/10/23	18	10.89	21	10.50	11.00	-3	17,875	-0.02%
2020/10/22	4	10.45	0	0.00	10.45	4	17,349	0.02%
2020/10/21	1	10.50	10	10.50	10.55	-9	17,269	-0.05%
2020/10/20	5	10.45	0	0.00	10.60	5	17,162	0.03%
2020/10/19	0	0.00	2	10.45	10.45	-2	16,970	-0.01%
2020/10/16	5	10.40	0	0.00	10.40	5	16,824	0.03%
2020/10/15	0	0.00	2	10.30	10.40	-2	16,513	-0.01%
2020/10/14	0	0.00	4	10.20	10.20	-4	16,227	-0.02%
2020/10/13	0	0.00	23	10.16	10.25	-23	16,135	-0.14%
2020/10/07	21	10.36	1	10.45	10.20	20	15,616	0.13%
2020/10/06	1	10.05	19.3	10.05	10.15	-18.3	15,419	-0.12%
2020/10/05	4	10.00	0	0.00	10.15	4	15,248	0.03%
2020/09/28	0	0.00	54	9.61	9.45	-54	14,780	-0.37%
2020/09/25	64	9.56	0	0.00	9.75	64	14,620	0.44%
2020/09/24	8	9.14	3	9.32	9.01	5	14,303	0.03%
2020/09/23	20	9.72	2	9.70	9.44	18	14,123	0.13%
2020/09/22	12	9.99	0	0.00	9.97	12	13,868	0.09%
2020/09/18	2	9.91	0	0.00	9.88	2	13,530	0.01%
2020/09/17	10	9.87	0	0.00	9.91	10	13,429	0.07%
2020/09/16	8	9.86	0	0.00	9.81	8	13,283	0.06%
2020/09/14	13	10.23	3	10.05	10.10	10	12,854	0.08%
2020/09/11	4	10.36	37	10.57	10.20	-33	12,460	-0.26%
2020/09/10	3	11.03	1	10.90	10.95	2	11,789	0.02%
2020/09/09	4	11.30	89	11.27	11.30	-85	11,470	-0.74%
2020/09/08	4	11.50	24	11.51	11.25	-20	11,174	-0.18%
2020/09/07	110	12.02	30	11.99	11.95	80	10,524	0.76%	大買/
2020/09/04	8	11.24	20	11.11	11.50	-12	9,850	-0.12%
2020/09/03	14	11.13	86	11.10	11.05	-72	9,363	-0.77%
2020/09/02	128	10.76	59	10.50	11.00	69	8,900	0.78%	大買/
2020/09/01	82	10.63	15	10.47	10.60	67	8,377	0.80%
2020/08/31	27	9.80	3	9.76	10.10	24	7,563	0.32%
2020/08/28	0	0.00	2.5	9.32	9.21	-2.5	7,152	-0.04%
2020/08/27	1	9.60	7	9.44	9.36	-6	6,942	-0.09%
2020/08/26	36	9.45	14	9.49	9.61	22	6,374	0.35%
2020/08/24	10	7.82	0	0.00	7.95	10	5,058	0.20%
2020/08/21	2	7.88	5	7.88	7.84	-3	4,964	-0.06%
2020/08/20	0	0.00	10	8.16	7.67	-10	4,796	-0.21%
2020/08/18	0	0.00	1	8.37	8.43	-1	4,353	-0.02%
2020/08/17	10	8.75	27	8.28	8.62	-17	4,208	-0.40%
2020/08/14	28	8.58	39	8.49	8.59	-11	3,969	-0.28%
2020/08/13	0	0.00	6	7.96	7.89	-6	3,491	-0.17%
2020/08/12	6	7.48	0	0.00	7.69	6	3,270	0.18%
2020/08/11	2	7.81	1.3	7.62	7.81	0.7	2,909	0.02%
2020/08/10	14	6.85	36	6.81	7.10	-22	2,437	-0.90%
2020/08/06	1	6.49	0	0.00	6.38	1	2,167	0.05%
2020/08/04	3	6.31	0	0.00	6.25	3	2,154	0.14%
2020/07/28	2	6.06	2	6.09	6.06	0	2,287	0.00%
2020/07/27	0	0.00	6	6.22	6.10	-6	2,422	-0.25%
2020/07/23	3	6.36	0	0.00	6.37	3	2,817	0.11%
2020/07/17	2	6.30	0	0.00	6.31	2	2,923	0.07%
2020/07/10	2	6.38	0	0.00	6.40	2	3,122	0.06%
2020/07/07	2	6.53	0	0.00	6.53	2	3,110	0.06%
2020/07/06	5.1	6.55	0	0.00	6.56	5.1	3,153	0.16%
2020/06/29	0	0.00	10	6.44	6.47	-10	3,134	-0.32%
2020/06/22	0	0.00	10	6.60	6.59	-10	3,167	-0.32%
2020/06/15	43	6.36	0	0.00	6.42	43	3,290	1.31%
2020/06/12	3	6.38	0	0.00	6.42	3	3,323	0.09%
2020/06/11	6	6.78	0	0.00	6.54	6	3,348	0.18%
2020/06/08	6	6.84	1	6.84	6.85	5	3,438	0.15%
2020/06/05	0	0.00	36	6.84	6.85	-36	3,400	-1.06%
2020/06/04	0	0.00	27	6.66	6.65	-27	3,340	-0.81%
2020/06/02	27	6.57	0	0.00	6.58	27	3,318	0.81%
2020/05/29	0	0.00	17	6.69	6.50	-17	3,313	-0.51%
2020/05/28	3	6.60	0	0.00	6.53	3	3,287	0.09%
2020/05/26	17	6.60	0	0.00	6.61	17	3,299	0.52%
2020/05/21	33	6.77	0	0.00	6.83	33	3,236	1.02%
2020/05/15	0	0.00	0	6.30	6.32	0	3,201	0.00%
2020/05/13	0	0.00	14	6.39	6.59	-14	3,177	-0.44%
2020/05/11	1	6.48	0	0.00	6.45	1	3,139	0.03%
2020/05/04	0	0.00	3	6.63	6.57	-3	3,036	-0.10%
2020/04/29	3	6.52	3	6.58	6.79	0	2,847	0.00%
2020/04/17	3	5.41	0	0.00	5.41	3	2,346	0.13%
2020/04/10	0	0.00	0.1	5.50	5.50	-0.1	2,095	-0.01%
2020/03/19	5	4.76	0	0.00	4.73	5	1,814	0.28%
2020/03/13	0	0.00	5	5.75	5.68	-5	1,559	-0.32%
2020/03/09	10	6.60	0	0.00	6.58	10	1,399	0.71%
2020/02/26	0	0.00	10	6.87	6.85	-10	1,428	-0.70%
2020/02/19	10	7.16	0	0.00	7.21	10	1,463	0.68%
2020/02/18	0	0.00	5	6.96	6.99	-5	1,442	-0.35%
2020/02/17	0	0.00	19	6.58	6.60	-19	1,416	-1.34%
2020/02/05	5	6.49	0	0.00	6.52	5	1,368	0.37%
2019/12/18	0	0.00	2	7.33	7.37	-2	1,312	-0.15%
2019/12/17	0	0.00	2	7.30	7.31	-2	1,309	-0.15%
2019/12/13	0	0.00	2	7.32	7.26	-2	1,315	-0.15%
2019/12/11	10	7.28	0	0.00	7.28	10	1,324	0.75%
2019/11/29	0	0.00	6	7.22	7.29	-6	1,256	-0.48%
2019/11/25	2	7.05	0	0.00	7.06	2	1,186	0.17%
2019/11/19	1	7.03	0	0.00	7.02	1	1,182	0.08%
2019/11/18	0	0.00	0.5	7.02	7.07	-0.5	1,194	-0.04%
2019/09/25	0	0.00	5	7.89	7.87	-5	2,339	-0.21%
2019/09/18	0	0.00	0.2	7.95	8.00	-0.2	2,360	-0.01%
2019/09/17	3	7.89	4	7.97	7.88	-1	2,358	-0.04%
2019/09/05	20	8.03	0	0.00	8.04	20	2,440	0.82%
2019/08/30	10	7.96	0	0.00	7.96	10	2,441	0.41%
2019/08/14	0	0.00	20	8.15	8.05	-20	2,376	-0.84%
2019/07/22	1	9.17	0	0.00	9.16	1	2,207	0.05%
2019/07/19	0	0.00	11	9.09	9.09	-11	2,070	-0.53%
2019/07/18	10	9.05	1	9.04	9.01	9	1,940	0.46%
2019/07/11	0	0.00	20	8.68	8.72	-20	1,722	-1.16%
2019/07/05	5	8.54	0	0.00	8.51	5	1,706	0.29%
2019/07/04	30	8.43	0	0.00	8.54	30	1,629	1.84%
2019/06/18	2	8.17	0	0.00	8.11	2	1,583	0.13%
2019/05/17	0	0.00	10	8.02	7.96	-10	1,875	-0.53%
2019/05/15	0	0.00	3	8.34	8.30	-3	1,768	-0.17%
2019/05/13	0	0.00	40	8.38	8.40	-40	1,749	-2.29%
2019/05/10	0.1	8.43	0	0.00	8.48	0.1	1,754	0.00%
2019/05/06	16	8.75	0	0.00	8.74	16	1,741	0.92%
2019/05/02	24	8.87	0	0.00	8.87	24	1,722	1.39%
2019/04/15	3	8.89	0	0.00	8.83	3	1,638	0.18%
2019/02/27	0	0.00	1	9.24	9.23	-1	2,427	-0.04%
2019/02/25	1	9.02	1	9.12	9.12	0	2,357	0.00%
2019/02/22	0	0.00	0.6	8.90	8.95	-0.6	2,319	-0.02%
2019/02/18	0	0.00	13	8.85	8.86	-13	2,271	-0.57%
2019/01/07	0	0.00	10	8.71	8.70	-10	3,062	-0.33%
2019/01/04	2	8.58	0	0.00	8.60	2	3,150	0.06%
2019/01/03	2	8.80	0	0.00	8.80	2	3,204	0.06%
2019/01/02	6	8.79	0	0.00	8.81	6	3,214	0.19%
2018/12/18	2	9.30	0	0.00	9.21	2	3,158	0.06%
2018/12/13	0	0.00	9	9.07	9.00	-9	2,963	-0.30%
2018/12/03	2	8.91	0	0.00	9.00	2	2,786	0.07%
2018/11/29	7	9.01	0	0.00	8.94	7	2,650	0.26%
2018/11/23	4	8.44	0	0.00	8.44	4	2,409	0.17%
2018/11/16	0	0.00	1	8.35	8.40	-1	2,412	-0.04%
2018/11/13	1	8.18	0	0.00	8.27	1	2,442	0.04%
2018/10/19	0	0.00	19	8.65	8.72	-19	2,364	-0.80%
2018/10/18	18	8.36	2	8.16	8.37	16	2,252	0.71%
2018/10/16	1	7.50	0	0.00	7.47	1	2,206	0.05%
2018/10/12	2	7.29	1	7.30	7.43	1	2,212	0.05%
2018/10/11	1	8.01	0	0.00	7.58	1	2,146	0.05%
2018/10/09	1	8.40	0	0.00	8.38	1	2,086	0.05%
2018/10/01	1	8.74	2	8.75	8.71	-1	2,120	-0.05%
2018/09/26	0	0.00	2	8.65	8.65	-2	2,083	-0.10%
2018/09/25	0	0.00	2	8.68	8.65	-2	2,112	-0.09%
2018/09/21	0	0.00	2	8.72	8.72	-2	2,123	-0.09%
2018/09/20	0	0.00	2	8.77	8.69	-2	2,160	-0.09%
2018/09/17	0	0.00	1	8.76	8.75	-1	2,391	-0.04%
2018/09/11	1	8.47	0	0.00	8.68	1	2,507	0.04%
2018/09/05	0	0.00	5	8.66	8.64	-5	2,678	-0.19%
2018/08/30	0	0.00	5	8.93	8.85	-5	3,013	-0.17%
2018/08/24	3	8.83	0	0.00	8.85	3	3,323	0.09%
2018/08/23	0	0.00	1	8.79	8.96	-1	3,417	-0.03%
2018/08/22	2	8.78	0	0.00	8.79	2	3,439	0.06%
2018/08/21	10	8.70	2	8.67	8.69	8	3,508	0.23%
2018/08/16	1	8.40	0	0.00	8.41	1	3,620	0.03%
2018/08/15	0	0.00	0.8	8.50	8.50	-0.8	3,623	-0.02%
2018/08/14	1	8.56	0	0.00	8.63	1	3,676	0.03%
2018/08/13	1	8.69	0	0.00	8.62	1	3,732	0.03%
2018/08/10	0	0.00	20	9.28	9.08	-20	3,700	-0.54%
2018/08/07	0	0.00	2	9.33	9.30	-2	3,893	-0.05%
2018/08/06	0	0.00	2	9.33	9.27	-2	4,153	-0.05%
2018/08/01	0	0.00	28	9.28	9.28	-28	4,198	-0.67%
2018/07/24	0	0.00	1	9.26	9.38	-1	4,492	-0.02%
2018/07/11	0	0.00	5	8.86	8.97	-5	4,554	-0.11%
2018/07/10	5	8.91	0	0.00	8.93	5	4,565	0.11%
2018/07/09	2	8.77	2	8.78	8.78	0	4,625	0.00%
2018/07/04	2	8.90	0	0.00	8.90	2	4,605	0.04%
2018/06/29	0	0.00	2	9.09	9.00	-2	4,592	-0.04%
2018/06/28	2	8.80	0	0.00	8.80	2	4,563	0.04%
2018/06/27	3	9.01	0	0.00	8.98	3	4,560	0.07%
2018/06/26	3	9.17	14	9.17	9.22	-11	4,471	-0.25%
2018/06/22	0	0.00	7	9.47	9.47	-7	4,403	-0.16%
2018/06/21	9	9.61	0	0.00	9.55	9	4,389	0.21%
2018/06/15	3	9.85	0	0.00	9.76	3	4,407	0.07%
2018/06/13	3	9.82	6	9.87	9.79	-3	4,379	-0.07%
2018/06/12	11	9.85	28	9.75	9.88	-17	4,309	-0.39%
2018/06/11	7	9.55	0	0.00	9.61	7	4,184	0.17%
2018/06/08	7	9.60	0	0.00	9.60	7	4,190	0.17%
2018/06/07	4	9.45	3	9.65	9.66	1	4,138	0.02%
2018/06/06	11	9.44	0	0.00	9.45	11	4,193	0.26%
2018/05/31	0	0.00	1	9.48	9.49	-1	4,053	-0.02%
2018/05/30	4	9.39	10	9.34	9.42	-6	4,056	-0.15%
2018/05/29	3	9.60	0	0.00	9.48	3	4,162	0.07%
2018/05/28	0	0.00	9	9.48	9.75	-9	4,399	-0.20%
2018/05/23	0	0.00	1	9.44	9.41	-1	4,577	-0.02%
2018/05/18	3	9.22	0	0.00	9.17	3	4,578	0.07%
2018/05/16	2	9.58	0	0.00	9.50	2	4,906	0.04%
2018/05/11	0	0.00	1	10.40	10.30	-1	4,930	-0.02%
2018/05/07	0	0.00	3	10.48	10.40	-3	4,948	-0.06%
2018/04/30	0	0.00	1	10.35	10.30	-1	5,019	-0.02%
2018/04/27	1	10.00	0	0.00	10.05	1	4,992	0.02%
2018/04/26	5	10.25	0	0.00	10.05	5	5,030	0.10%
2018/04/25	1	10.05	1	10.05	10.05	0	5,063	0.00%
2018/04/24	1	10.15	0	0.00	10.10	1	5,118	0.02%
2018/04/23	12	10.35	0	0.00	10.20	12	5,179	0.23%
2018/04/19	0	0.00	1	10.50	10.45	-1	5,241	-0.02%
2018/04/18	1	10.35	0	0.00	10.35	1	5,258	0.02%
2018/04/17	1	10.40	0	0.00	10.35	1	5,361	0.02%
2018/04/13	0	0.00	1	10.45	10.60	-1	5,521	-0.02%
2018/04/11	100	10.40	0	0.00	10.35	100	5,847	1.71%
2018/04/10	1	10.35	0	0.00	10.35	1	5,963	0.02%
2018/03/27	0	0.00	1	10.60	10.45	-1	7,597	-0.01%
2018/03/23	1	10.40	0	0.00	10.40	1	7,683	0.01%
2018/03/22	0	0.00	1	10.75	10.70	-1	7,646	-0.01%
2018/03/19	10	11.15	11	10.95	10.95	-1	7,698	-0.01%
2018/03/16	7	10.81	0	0.00	10.80	7	7,677	0.09%
2018/03/15	1	10.90	0	0.00	10.85	1	7,682	0.01%
2018/03/14	1	11.05	0	0.00	10.95	1	7,727	0.01%
2018/03/12	10	11.15	1	11.40	11.20	9	7,844	0.11%
2018/03/06	2	10.70	0	0.00	10.70	2	8,362	0.02%
2018/03/05	2	10.85	0	0.00	10.90	2	8,755	0.02%
2018/03/02	2	11.05	0	0.00	11.05	2	8,747	0.02%
2018/03/01	20	10.85	2	11.10	11.30	18	8,897	0.20%
2018/02/22	4	10.25	0	0.00	10.15	4	8,455	0.05%
2018/02/21	6	10.20	1	9.99	10.15	5	8,486	0.06%
2018/02/09	2	9.71	0	0.00	9.80	2	8,411	0.02%
2018/02/08	2	10.33	0	0.00	10.20	2	8,147	0.02%
2018/02/07	0	0.00	70	10.65	10.55	-70	8,001	-0.87%
2018/02/06	2	10.95	0	0.00	10.60	2	7,923	0.03%
2018/02/05	1	11.35	0	0.00	11.40	1	7,757	0.01%
2018/02/02	0	0.00	13	11.55	11.55	-13	7,902	-0.16%
2018/01/30	0.6	11.60	0	0.00	11.60	0.6	7,993	0.01%
2018/01/26	0	0.00	20	11.70	11.70	-20	8,103	-0.25%
2018/01/24	80	11.90	10	11.90	11.90	70	8,221	0.85%
2018/01/22	0	0.00	1	11.90	11.75	-1	8,333	-0.01%
2018/01/19	2	11.83	0	0.00	11.80	2	8,295	0.02%
2018/01/18	1	12.05	3	11.88	11.90	-2	8,265	-0.02%
2018/01/11	13	12.05	0	0.00	11.90	13	8,509	0.15%
2018/01/09	1	12.15	0	0.00	12.20	1	8,468	0.01%
2018/01/08	0	0.00	1	12.35	12.35	-1	8,440	-0.01%
2018/01/05	3	12.40	0	0.00	12.30	3	8,333	0.04%
2018/01/04	9	12.19	0	0.00	12.15	9	8,213	0.11%
2018/01/03	6	12.38	15	12.40	12.15	-9	8,162	-0.11%
2018/01/02	25	12.33	24	12.37	12.40	1	8,047	0.01%