陽明 (2609)-統一-金門券商分點個股進出

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－統一-金門券商分點個股進出

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

統一-金門券商分點個股進出
統一-金門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	7	78.46	30	78.94	79.30	-23	49,840	-0.05%
2024/11/20	23	78.06	26	77.68	77.10	-3	47,911	-0.01%
2024/11/19	9	73.61	19	74.47	74.70	-10	45,259	-0.02%
2024/11/18	0	0.00	9	72.76	72.10	-9	44,245	-0.02%
2024/11/15	0	0.00	13	72.53	72.20	-13	43,790	-0.03%
2024/11/14	8	71.49	3	71.40	70.80	5	43,333	0.01%
2024/11/13	17.1	71.56	6	71.47	71.30	11.1	43,608	0.03%
2024/11/12	15	72.92	8	73.11	72.10	7	43,460	0.02%
2024/11/11	5	70.98	0	0.00	71.80	5	42,627	0.01%
2024/11/08	0	0.00	21	71.95	71.50	-21	42,920	-0.05%
2024/11/07	5	69.40	1	69.80	69.70	4	42,580	0.01%
2024/11/06	1	70.30	5	70.20	70.80	-4	42,602	-0.01%
2024/11/05	11	71.00	7.2	70.70	70.70	3.8	42,786	0.01%
2024/11/04	4	68.55	2	68.20	68.10	2	42,648	0.00%
2024/11/01	12	68.75	32.2	69.29	70.00	-20.2	42,594	-0.05%
2024/10/29	0	0.00	6	66.28	66.20	-6	42,605	-0.01%
2024/10/28	0	0.00	0	68.00	68.10	0	42,856	0.00%
2024/10/25	0	0.00	0	68.00	67.80	0	43,058	0.00%
2024/10/23	1	68.10	0	68.35	68.50	1	43,207	0.00%
2024/10/22	1	67.90	3	68.37	67.80	-2	43,583	0.00%
2024/10/21	2	68.40	12.1	67.58	68.40	-10.1	43,713	-0.02%
2024/10/18	2.9	65.62	32	65.99	65.90	-29.1	43,601	-0.07%
2024/10/17	1	65.60	3.1	65.46	65.50	-2.1	43,452	0.00%
2024/10/16	0	0.00	2	64.10	63.70	-2	43,457	0.00%
2024/10/15	1	63.60	0	0.00	63.10	1	43,630	0.00%
2024/10/14	0.5	63.20	0	0.00	63.30	0.5	44,213	0.00%
2024/10/11	6	63.40	0	0.00	62.80	6	44,576	0.01%
2024/10/09	2	62.35	1	62.20	62.50	1	44,650	0.00%
2024/10/08	0	0.00	1	63.90	63.50	-1	44,723	0.00%
2024/10/07	3	63.60	1	63.80	64.10	2	45,386	0.00%
2024/10/04	57	64.68	8	64.55	64.10	49	46,296	0.11%
2024/10/01	4	70.80	1.1	70.78	70.50	2.9	45,420	0.01%
2024/09/30	17.5	70.94	216	69.58	69.00	-198.5	45,132	-0.44%	大賣/鉅額交易
2024/09/27	206	72.88	20.1	72.43	72.90	185.9	44,635	0.42%	大買/鉅額交易
2024/09/26	33	71.87	69	72.37	70.90	-36	43,684	-0.08%
2024/09/25	8	68.74	11	68.53	70.40	-3	41,313	-0.01%
2024/09/24	34	67.54	27	67.76	67.60	7	39,564	0.02%
2024/09/23	2	64.50	55	64.10	64.50	-53	37,671	-0.14%
2024/09/20	0	0.00	2	63.45	63.60	-2	38,079	-0.01%
2024/09/19	1	63.20	22.1	63.18	63.40	-21.1	38,812	-0.05%
2024/09/18	0	0.00	44	62.91	62.60	-44	39,497	-0.11%
2024/09/16	11	61.73	3	61.70	61.70	8	41,761	0.02%
2024/09/13	18	62.16	25	62.40	62.40	-7	42,555	-0.02%
2024/09/12	29	62.17	5	62.00	62.00	24	43,986	0.05%
2024/09/11	0	0.00	4	61.45	61.30	-4	44,485	-0.01%
2024/09/10	0	0.00	1	59.80	59.80	-1	45,909	0.00%
2024/09/09	4	60.65	0	0.00	60.60	4	48,201	0.01%
2024/09/06	4	61.05	8	62.15	62.10	-4	50,370	-0.01%
2024/09/05	10.1	61.50	5	61.18	61.50	5.1	54,137	0.01%
2024/09/04	3	59.87	0	60.85	60.70	3	59,230	0.00%
2024/09/03	8	61.98	0	0.00	61.80	8	62,553	0.01%
2024/09/02	51	63.13	5	64.22	62.30	46	67,649	0.07%
2024/08/30	10	63.69	24	64.50	64.50	-14	71,442	-0.02%
2024/08/28	5	62.62	0	0.00	62.60	5	75,295	0.01%
2024/08/27	27	62.65	0	0.00	62.70	27	80,365	0.03%
2024/08/26	7	64.04	7	65.46	64.20	0	80,319	0.00%
2024/08/23	5	63.72	3	64.20	63.60	2	80,354	0.00%
2024/08/22	0	0.00	80	63.90	63.70	-80	80,874	-0.10%
2024/08/21	82	63.20	77	64.20	63.70	5	81,654	0.01%
2024/08/20	77	63.70	130	64.62	63.70	-53	81,682	-0.06%	大賣/
2024/08/19	0	0.00	0	64.20	63.70	0	81,476	0.00%
2024/08/16	10	63.58	9	64.28	63.80	1	81,622	0.00%
2024/08/15	0	0.00	23	63.14	63.80	-23	81,353	-0.03%
2024/08/14	2	61.75	0	0.00	61.60	2	80,912	0.00%
2024/08/13	29	61.79	5	61.76	61.80	24	81,032	0.03%
2024/08/12	13	60.59	72	62.57	63.50	-59	85,062	-0.07%
2024/08/09	91	61.60	21	60.79	60.80	70	87,798	0.08%
2024/08/08	2	61.20	20	61.70	61.20	-18	94,830	-0.02%
2024/08/07	2	61.80	0.2	63.12	63.60	1.9	98,810	0.00%
2024/08/06	14	62.46	16.1	63.46	61.10	-2.1	104,523	0.00%
2024/08/05	15	60.45	8	60.40	60.00	7	106,461	0.01%
2024/08/02	21	65.57	2.1	65.27	64.10	18.9	106,869	0.02%
2024/08/01	0	0.00	0.3	64.72	64.60	-0.3	107,135	0.00%
2024/07/31	43	62.72	5.3	63.19	63.40	37.7	107,083	0.04%
2024/07/30	1	61.70	0.2	61.55	62.30	0.9	107,424	0.00%
2024/07/29	0	0.00	0	60.67	60.00	0	108,143	0.00%
2024/07/26	0.2	59.90	0	60.20	60.30	0.2	109,053	0.00%
2024/07/23	2	61.30	2.2	60.75	60.80	-0.2	111,862	0.00%
2024/07/22	0.1	58.10	4.2	58.49	58.60	-4.1	114,730	0.00%
2024/07/19	1.1	60.60	1.1	60.21	60.20	0	114,172	0.00%
2024/07/18	3	62.03	2.1	61.81	61.80	0.9	114,049	0.00%
2024/07/17	20	61.60	0	0.00	61.90	20	113,909	0.02%
2024/07/16	14	62.81	0.1	62.91	62.40	13.9	114,301	0.01%
2024/07/15	3	63.43	71	63.16	63.10	-68	114,770	-0.06%
2024/07/12	17	63.91	6	64.15	64.00	11	114,184	0.01%
2024/07/11	8	65.24	1	65.10	65.10	7	113,780	0.01%
2024/07/10	32	65.17	5	65.46	65.10	27	113,798	0.02%
2024/07/09	32	65.44	6	65.50	65.20	26	113,470	0.02%
2024/07/08	45	66.70	11	67.94	67.50	34	112,626	0.03%
2024/07/05	3	72.83	4.1	73.78	72.30	-1.1	111,216	0.00%
2024/07/04	4	74.35	1.1	74.97	73.80	2.9	110,779	0.00%
2024/07/03	8	75.75	8.2	75.13	74.80	-0.2	110,428	0.00%
2024/07/02	3	73.50	6.1	73.95	74.10	-3.1	109,694	0.00%
2024/07/01	4	74.08	5	73.60	73.70	-1	109,279	0.00%
2024/06/28	6	74.92	3.1	74.61	74.60	2.9	108,377	0.00%
2024/06/27	3	75.33	6.1	75.20	75.20	-3.1	107,922	0.00%
2024/06/26	20	75.36	7	74.97	75.00	13	107,423	0.01%
2024/06/25	12	75.31	16.4	76.03	76.50	-4.4	106,758	0.00%
2024/06/24	7	74.81	6.1	74.42	74.20	0.9	105,780	0.00%
2024/06/21	58	78.49	32.1	78.61	75.90	25.9	105,449	0.02%
2024/06/20	6	76.13	24.1	76.67	76.70	-18.1	103,009	-0.02%
2024/06/19	33	76.48	26.1	75.72	75.00	6.9	102,277	0.01%
2024/06/18	6	73.85	7.1	74.34	74.10	-1.1	100,961	0.00%
2024/06/17	35	74.16	12.7	73.80	73.70	22.3	100,571	0.02%
2024/06/14	58.4	75.33	23.7	74.37	75.40	34.7	99,141	0.03%
2024/06/13	6.2	72.44	4.2	73.84	72.40	2	97,069	0.00%
2024/06/12	42.1	71.35	41.2	71.11	70.90	1	95,585	0.00%
2024/06/11	58.1	81.13	32.7	78.89	74.70	25.5	92,009	0.03%
2024/06/07	30	83.33	46.5	83.81	82.90	-16.5	87,019	-0.02%
2024/06/06	57	82.99	31.7	83.10	83.70	25.3	83,616	0.03%
2024/06/05	41	80.41	26.4	80.64	80.40	14.6	78,688	0.02%
2024/06/04	20	74.71	36	75.19	75.70	-16	75,295	-0.02%
2024/06/03	35	73.15	35	74.79	75.90	0	74,088	0.00%
2024/05/31	66.4	75.22	64.4	76.43	71.50	2	71,518	0.00%
2024/05/30	5	77.66	3.6	78.23	78.30	1.4	66,738	0.00%
2024/05/29	8	77.78	11.5	78.33	77.20	-3.5	66,931	-0.01%
2024/05/28	8.1	79.39	8	79.25	79.50	0	66,688	0.00%
2024/05/27	9	78.18	8.5	77.56	78.30	0.5	66,564	0.00%
2024/05/24	12.1	73.43	12	73.03	73.50	0.1	66,061	0.00%
2024/05/23	1	71.30	8	71.34	71.30	-7	65,927	-0.01%
2024/05/22	0	0.00	18	72.10	72.00	-18	66,285	-0.03%
2024/05/21	2	70.65	4	71.30	71.40	-2	67,030	0.00%
2024/05/20	2	72.05	6	71.78	72.50	-4	67,811	-0.01%
2024/05/17	8.5	72.14	7	72.26	71.00	1.5	67,821	0.00%
2024/05/16	33.1	73.27	43	73.19	74.10	-9.9	67,308	-0.01%
2024/05/15	49	70.87	64	70.68	71.40	-15	62,532	-0.02%
2024/05/14	39.1	70.67	85.6	71.75	71.30	-46.6	59,266	-0.08%
2024/05/13	44	65.93	43.1	66.31	66.60	0.9	51,583	0.00%
2024/05/10	30	58.64	88	59.76	60.60	-58	47,517	-0.12%
2024/05/09	24	54.53	109	55.02	55.10	-85	41,522	-0.20%	大賣/
2024/05/08	23	52.69	31	53.44	52.20	-8	38,724	-0.02%
2024/05/07	2.1	52.07	22	52.35	52.50	-19.9	37,648	-0.05%
2024/05/06	12	50.51	6	50.57	50.60	6	36,577	0.02%
2024/05/03	9	50.83	8	51.10	50.40	1	36,422	0.00%
2024/05/02	11	51.52	5	51.76	51.30	6	35,869	0.02%
2024/04/30	2	51.95	2	52.25	52.20	0	34,907	0.00%
2024/04/29	32	53.48	67.1	54.04	52.90	-35.1	34,260	-0.10%
2024/04/26	3	49.62	45.2	50.50	51.80	-42.2	31,859	-0.13%
2024/04/25	0	0.00	1	46.90	47.10	-1	28,881	0.00%
2024/04/24	0	0.00	1	46.35	46.70	-1	29,490	0.00%
2024/04/23	0	0.00	6	45.70	45.85	-6	30,084	-0.02%
2024/04/22	1	46.90	0	0.00	45.60	1	31,047	0.00%
2024/04/19	2	46.03	8	45.61	45.15	-6	31,099	-0.02%
2024/04/18	0.1	43.85	3	43.75	43.80	-2.9	31,794	-0.01%
2024/04/17	2	43.90	0	0.00	43.95	2	32,544	0.01%
2024/04/16	4	43.96	25	44.00	43.80	-21	35,643	-0.06%
2024/04/15	0	0.00	3	45.50	45.20	-3	38,172	-0.01%
2024/04/12	0	45.15	17	45.22	45.20	-17	39,648	-0.04%
2024/04/11	8	45.00	4	45.06	45.00	4	42,860	0.01%
2024/04/10	4	44.68	0	0.00	44.40	4	47,471	0.01%
2024/04/09	6	44.93	12	45.38	44.95	-6	49,252	-0.01%
2024/04/08	2	45.20	6	44.37	45.10	-4	51,653	-0.01%
2024/04/03	4	43.98	0	0.00	43.80	4	51,965	0.01%
2024/04/02	3	44.17	0	0.00	44.45	3	52,810	0.01%
2024/04/01	0	0.00	1	44.40	44.30	-1	54,419	0.00%
2024/03/29	10	44.40	0	0.00	44.40	10	57,040	0.02%
2024/03/28	0	0.00	40	44.35	44.10	-40	61,145	-0.07%
2024/03/27	1	44.25	0	0.00	44.15	1	66,969	0.00%
2024/03/26	11.1	44.69	3	44.30	44.15	8.1	72,282	0.01%
2024/03/25	3	45.67	0	0.00	45.60	3	74,413	0.00%
2024/03/21	3	45.80	2	45.70	45.45	1	82,392	0.00%
2024/03/20	0	45.56	1	45.60	44.95	-1	82,759	0.00%
2024/03/19	19.1	45.48	10	45.65	45.30	9.1	82,606	0.01%
2024/03/18	8.2	45.11	8	45.28	45.15	0.2	82,626	0.00%
2024/03/15	18.1	46.40	22	46.09	46.50	-3.9	82,622	0.00%
2024/03/14	18.1	47.94	0	0.00	47.75	18.1	81,884	0.02%
2024/03/13	8	49.29	14	49.05	48.70	-6	81,628	-0.01%
2024/03/12	8	48.91	35	48.79	48.95	-27	81,399	-0.03%
2024/03/11	4	48.40	6	48.49	48.60	-2	81,293	0.00%
2024/03/08	4	47.54	14	47.77	47.55	-10	81,533	-0.01%
2024/03/07	11	48.18	3	48.32	48.00	8	81,653	0.01%
2024/03/06	24	48.25	1	48.05	48.00	23	81,835	0.03%
2024/03/05	2.1	49.21	0	0.00	48.60	2.1	81,797	0.00%
2024/03/04	17.2	48.27	5	48.63	48.90	12.2	81,501	0.01%
2024/03/01	5	49.02	10	49.05	49.15	-5	81,079	-0.01%
2024/02/29	9.2	49.79	27	49.80	49.85	-17.8	80,766	-0.02%
2024/02/27	6.3	48.90	35	49.15	48.55	-28.7	80,194	-0.04%
2024/02/26	8	48.83	3	48.77	48.70	5	79,816	0.01%
2024/02/23	15	49.46	7	49.49	49.10	8	79,548	0.01%
2024/02/22	51	49.75	9	49.44	49.95	42	79,046	0.05%
2024/02/21	20	48.89	5	48.90	48.35	15	77,991	0.02%
2024/02/20	15	48.34	3	47.87	48.15	12	76,991	0.02%
2024/02/19	5	46.45	0	0.00	46.90	5	76,623	0.01%
2024/02/15	6	45.93	4	46.46	46.65	2	76,927	0.00%
2024/02/05	24	47.54	3	47.60	47.30	21	76,416	0.03%
2024/02/02	15	47.90	3	47.75	47.75	12	76,221	0.02%
2024/02/01	0	0.00	6	49.08	49.15	-6	75,807	-0.01%
2024/01/31	18	48.42	1	48.45	47.85	17	75,447	0.02%
2024/01/30	1	48.40	0	0.00	48.50	1	75,144	0.00%
2024/01/29	1	48.75	0	0.00	48.80	1	75,025	0.00%
2024/01/26	7	48.96	2	48.90	48.90	5	74,848	0.01%
2024/01/25	3	49.30	3	49.32	49.25	0	74,575	0.00%
2024/01/24	1	50.40	2	50.55	49.80	-1	74,259	0.00%
2024/01/23	10	49.85	3	49.90	49.45	7	73,968	0.01%
2024/01/22	2	48.88	1	49.75	49.80	1	73,435	0.00%
2024/01/19	7	50.86	1	50.80	50.90	6	72,698	0.01%
2024/01/18	4	50.43	44	51.16	51.30	-40	72,119	-0.06%
2024/01/17	66	50.29	3	50.15	49.75	63	71,254	0.09%
2024/01/16	15	51.50	8	52.46	51.10	7	70,167	0.01%
2024/01/15	14	52.36	9	52.67	52.20	5	69,052	0.01%
2024/01/12	12	51.10	12	51.18	51.80	0	68,101	0.00%
2024/01/11	15	49.76	11	49.38	49.30	4	66,573	0.01%
2024/01/10	35	49.34	24	48.66	48.80	11	65,947	0.02%
2024/01/09	66	51.90	133	51.65	51.70	-67	62,747	-0.11%	大賣/
2024/01/08	16	57.08	34	56.66	56.50	-18	59,929	-0.03%
2024/01/05	133	57.93	69	58.07	58.00	64	58,241	0.11%	大買/
2024/01/04	137	56.27	133	57.12	57.30	4	54,924	0.01%	大買/大賣/
2024/01/03	53	53.64	93	54.34	54.00	-40	50,539	-0.08%
2024/01/02	177	54.11	173	53.52	53.00	4	48,572	0.01%	大買/大賣/
2023/12/29	9	51.87	2	51.60	51.30	7	46,003	0.02%
2023/12/28	9	51.77	15	51.79	51.90	-6	45,551	-0.01%
2023/12/27	24	52.88	53	53.43	52.60	-29	44,588	-0.07%
2023/12/26	61	52.39	28	52.50	52.00	33	43,061	0.08%
2023/12/25	142	53.33	119	52.83	51.80	23	40,417	0.06%	大買/大賣/
2023/12/22	139	56.75	144	57.51	57.50	-5	36,363	-0.01%	大買/大賣/
2023/12/21	79	52.16	121.1	53.39	55.40	-42.1	30,431	-0.14%	大賣/
2023/12/20	9	49.08	68	50.02	50.40	-59	25,050	-0.24%
2023/12/19	94	49.00	54.2	49.56	49.30	39.8	22,532	0.18%
2023/12/18	87	46.63	40	46.65	47.85	47	18,279	0.26%
2023/12/15	11	44.14	12	43.88	44.25	-1	14,910	-0.01%
2023/12/14	11	43.11	0	0.00	42.75	11	14,410	0.08%
2023/12/13	1	43.85	0	0.00	43.20	1	14,666	0.01%
2023/12/12	2	44.75	0	0.00	44.00	2	16,436	0.01%
2023/12/11	10	44.45	15	44.85	44.00	-5	16,360	-0.03%
2023/12/08	10	43.90	0	0.00	44.00	10	16,264	0.06%
2023/12/07	2	43.93	0	0.00	43.70	2	16,227	0.01%
2023/12/06	6	44.72	1	44.50	44.65	5	16,207	0.03%
2023/12/05	2	44.67	5	44.75	44.85	-3	16,069	-0.02%
2023/12/04	20	44.88	14	44.93	45.15	6	15,536	0.04%
2023/12/01	3	42.52	2.3	43.28	43.30	0.7	14,717	0.00%
2023/11/30	1	42.20	2	42.15	42.00	-1	14,382	-0.01%
2023/11/29	1	42.30	2	42.30	42.55	-1	14,303	-0.01%
2023/11/28	0	0.00	1	42.30	42.65	-1	14,280	-0.01%
2023/11/27	0	41.95	0	0.00	42.00	0	14,187	0.00%
2023/11/22	3.1	41.56	0	0.00	41.55	3.1	14,285	0.02%
2023/11/21	0	41.99	0	0.00	41.90	0	14,315	0.00%
2023/11/20	0	41.75	0	0.00	42.00	0	14,564	0.00%
2023/11/17	1	41.80	0	0.00	41.80	1	14,695	0.01%
2023/11/16	1	42.20	1	42.25	42.15	0	14,689	0.00%
2023/11/15	1	41.95	0	0.00	42.10	1	14,752	0.01%
2023/11/14	4	41.95	1.1	43.00	41.50	2.9	15,292	0.02%
2023/11/10	1	41.30	0	0.00	41.30	1	15,307	0.01%
2023/11/09	3	42.00	0	0.00	41.85	3	15,399	0.02%
2023/11/08	0.2	42.00	0	0.00	41.90	0.2	15,698	0.00%
2023/11/07	0	42.32	0	0.00	42.25	0	15,767	0.00%
2023/11/06	0	42.40	15	42.25	42.30	-15	15,975	-0.09%
2023/11/03	0	43.15	0	0.00	43.25	0	15,983	0.00%
2023/11/01	0.1	42.19	0	0.00	42.10	0.1	16,408	0.00%
2023/10/31	15.3	42.51	0	0.00	42.10	15.3	16,745	0.09%
2023/10/30	0	42.75	0	0.00	43.25	0	16,865	0.00%
2023/10/25	0	42.35	3	42.20	42.30	-3	17,925	-0.02%
2023/10/23	0.1	42.30	2	42.00	41.95	-1.9	18,667	-0.01%
2023/10/20	0	42.05	3	41.70	42.35	-3	18,868	-0.02%
2023/10/19	4	42.50	1	43.05	42.70	3	19,136	0.02%
2023/10/18	1	42.10	0	0.00	42.30	1	19,637	0.01%
2023/10/16	2.1	42.07	1	42.00	42.40	1.1	20,676	0.01%
2023/10/13	1	42.65	0	0.00	42.55	1	21,410	0.00%
2023/10/12	11	42.71	10	43.05	43.10	1	21,726	0.00%
2023/10/11	20.1	43.16	3	42.90	42.55	17.1	22,300	0.08%
2023/10/06	0	45.00	2	45.10	45.00	-2	23,265	-0.01%
2023/10/05	5	44.95	5	45.45	44.90	0	24,382	0.00%
2023/10/04	0	44.40	6	44.45	44.55	-6	24,984	-0.02%
2023/10/03	10	44.35	0	0.00	44.10	10	25,836	0.04%
2023/09/28	0	45.75	0	0.00	45.45	0	27,236	0.00%
2023/09/27	0	45.95	3	46.00	45.90	-3	30,489	-0.01%
2023/09/26	0	45.95	1	46.00	45.95	-1	33,006	0.00%
2023/09/25	0	45.60	1	45.65	45.95	-1	37,459	0.00%
2023/09/22	0	45.55	3	45.72	45.80	-3	39,241	-0.01%
2023/09/21	3	45.85	0	0.00	45.60	3	39,654	0.01%
2023/09/20	9	46.30	12	46.50	46.30	-3	39,877	-0.01%
2023/09/19	1	45.20	0	0.00	45.85	1	39,695	0.00%
2023/09/18	0	45.60	3	45.68	45.50	-3	39,773	-0.01%
2023/09/15	19	46.34	18	46.48	46.45	1	39,977	0.00%
2023/09/14	2	44.12	1	43.90	44.60	1	38,125	0.00%
2023/09/13	1	43.00	0	0.00	43.30	1	38,034	0.00%
2023/09/11	1	42.70	0	0.00	42.50	1	38,623	0.00%
2023/09/08	0	42.85	1	42.85	42.65	-1	38,922	0.00%
2023/09/07	0	42.55	0	0.00	42.50	0	39,057	0.00%
2023/09/06	0	42.85	1	42.65	42.60	-1	39,193	0.00%
2023/09/05	1	43.30	0	0.00	43.30	1	39,357	0.00%
2023/09/04	13	42.71	12	43.06	42.90	1	39,782	0.00%
2023/09/01	2	42.15	0	0.00	42.10	2	39,716	0.01%
2023/08/31	2	42.40	1	42.70	42.25	1	39,828	0.00%
2023/08/30	0	42.50	0	0.00	42.25	0	39,936	0.00%
2023/08/29	0	42.45	0	0.00	42.50	0	40,016	0.00%
2023/08/28	3	41.60	5	42.06	42.00	-2	40,157	0.00%
2023/08/25	0	42.17	3	42.15	42.05	-3	40,320	-0.01%
2023/08/24	11	42.12	3	42.37	41.95	8	40,373	0.02%
2023/08/23	1	42.95	1	43.45	42.95	0	40,250	0.00%
2023/08/22	0	43.10	0	0.00	43.30	0	40,211	0.00%
2023/08/21	5	43.45	2	43.20	43.10	3	40,225	0.01%
2023/08/18	6	44.97	10	44.40	43.90	-4	40,110	-0.01%
2023/08/17	3	41.63	8	41.85	42.55	-5	39,468	-0.01%
2023/08/16	17	42.22	1	42.15	42.05	16	39,345	0.04%
2023/08/15	8	43.66	4	43.66	43.60	4	39,023	0.01%
2023/08/14	1	44.00	17	44.07	44.05	-16	38,934	-0.04%
2023/08/11	0.2	45.30	2	45.30	45.30	-1.9	38,727	0.00%
2023/08/10	3	45.33	16	45.60	45.50	-13	38,714	-0.03%
2023/08/09	2	45.93	0	0.00	46.00	2	38,759	0.01%
2023/08/08	1	46.35	0	0.00	46.40	1	38,698	0.00%
2023/08/07	14	45.96	6	45.73	46.40	8	38,780	0.02%
2023/08/04	14	46.85	4	47.21	47.15	10	38,682	0.03%
2023/08/02	0	0.00	2	46.25	46.45	-2	38,518	-0.01%
2023/08/01	11	46.80	2	46.80	46.80	9	38,578	0.02%
2023/07/31	5.1	47.19	2	47.10	46.50	3.1	38,652	0.01%
2023/07/28	7	47.70	34	47.79	47.75	-27	38,349	-0.07%
2023/07/27	1	46.95	6	47.41	46.90	-5	38,170	-0.01%
2023/07/26	9	46.71	29	46.63	46.90	-20	38,213	-0.05%
2023/07/25	6.1	45.72	4	45.61	45.60	2.1	38,023	0.01%
2023/07/24	17	45.90	2	46.05	45.75	15	38,172	0.04%
2023/07/21	19	47.51	358	48.20	47.35	-339	38,225	-0.89%	大賣/鉅額交易
2023/07/20	358	47.95	14	47.63	48.40	344	37,923	0.91%	大買/鉅額交易
2023/07/19	16	46.89	4	46.93	46.80	12	37,424	0.03%
2023/07/18	16	46.51	13	45.83	46.30	3	37,107	0.01%
2023/07/17	7	45.11	26	45.28	45.05	-19	36,551	-0.05%
2023/07/14	93	44.86	16	45.16	44.60	77	36,353	0.21%
2023/07/13	33	44.67	84	45.23	44.00	-51	36,109	-0.14%
2023/07/12	21	46.64	13	46.84	46.25	8	35,144	0.02%
2023/07/11	7	48.76	7	48.31	48.40	0	34,359	0.00%
2023/07/10	12	49.51	6	49.57	48.85	6	33,858	0.02%
2023/07/07	9	50.58	2	50.70	50.60	7	33,170	0.02%
2023/07/06	14	51.21	5	51.08	51.00	9	32,733	0.03%
2023/07/05	85	52.90	47	52.14	51.70	38	32,089	0.12%
2023/07/04	31	54.10	7	54.20	54.20	24	29,285	0.08%
2023/07/03	22	67.30	164.1	67.64	69.30	-142.1	26,890	-0.53%	大賣/鉅額交易
2023/06/30	19	61.86	29	62.22	63.00	-10	22,631	-0.04%
2023/06/29	8	60.03	10	60.16	60.10	-2	20,969	-0.01%
2023/06/28	11	60.52	0	0.00	60.70	11	20,607	0.05%
2023/06/27	3	61.13	5	61.60	61.10	-2	20,361	-0.01%
2023/06/26	2	61.30	0	0.00	61.10	2	20,295	0.01%
2023/06/21	40	62.00	3	61.90	61.50	37	20,189	0.18%
2023/06/20	2	63.30	1	63.50	63.20	1	19,866	0.01%
2023/06/19	11	64.07	5	63.90	63.50	6	19,802	0.03%
2023/06/16	0	0.00	14	64.69	64.80	-14	19,725	-0.07%
2023/06/15	2	63.90	0	0.00	64.10	2	19,599	0.01%
2023/06/14	0	0.00	13	64.00	64.30	-13	19,652	-0.07%
2023/06/13	18	62.95	5	62.94	63.20	13	20,100	0.06%
2023/06/12	11	62.42	2	62.65	63.00	9	21,149	0.04%
2023/06/09	5	62.50	12	62.63	62.90	-7	22,330	-0.03%
2023/06/08	5	62.68	6	62.67	62.60	-1	23,461	0.00%
2023/06/07	2	61.70	0	0.00	61.70	2	26,858	0.01%
2023/06/06	1	61.40	1	61.60	61.70	0	27,226	0.00%
2023/06/05	8	61.04	1	61.00	60.90	7	27,587	0.03%
2023/06/02	2	61.40	3	61.50	61.50	-1	27,811	0.00%
2023/06/01	6	60.72	2	61.25	61.40	4	28,459	0.01%
2023/05/30	5	61.66	0	0.00	61.30	5	29,898	0.02%
2023/05/29	3	62.07	5	62.08	62.00	-2	30,085	-0.01%
2023/05/26	0	61.30	0	0.00	61.30	0	30,598	0.00%
2023/05/25	1	61.30	4	61.38	61.10	-3	31,159	-0.01%
2023/05/24	0	0.00	1	61.80	61.90	-1	31,696	0.00%
2023/05/23	3	61.77	0	0.00	61.70	3	32,291	0.01%
2023/05/22	1	62.19	7	61.89	62.10	-6	32,291	-0.02%
2023/05/19	1	61.40	1	61.20	61.30	0	32,218	0.00%
2023/05/18	5	61.20	0	0.00	61.30	5	32,251	0.02%
2023/05/17	0	0.00	1	61.60	61.20	-1	32,327	0.00%
2023/05/16	0	61.10	1	60.90	60.90	-1	32,444	0.00%
2023/05/15	0	60.40	5	61.00	61.20	-5	32,668	-0.02%
2023/05/12	1	60.30	0	0.00	60.20	1	32,769	0.00%
2023/05/11	1	60.11	0	0.00	60.10	1	32,791	0.00%
2023/05/10	0	0.00	2	60.55	61.60	-2	32,647	-0.01%
2023/05/09	7	60.32	0	0.00	60.30	7	32,509	0.02%
2023/05/08	16	60.61	0	0.00	60.50	16	32,727	0.05%
2023/05/05	2	61.00	0	0.00	61.20	2	33,125	0.01%
2023/05/04	3.1	60.87	1	60.90	60.80	2.1	33,362	0.01%
2023/05/03	10.1	60.78	0	0.00	60.70	10.1	33,379	0.03%
2023/05/02	7.1	61.56	34	61.78	61.90	-26.9	33,340	-0.08%
2023/04/28	10	63.20	13	62.93	63.10	-3	33,450	-0.01%
2023/04/27	14	61.69	0	0.00	61.70	14	33,449	0.04%
2023/04/26	21.1	62.79	64	62.50	62.40	-42.9	33,449	-0.13%
2023/04/25	39	63.76	0	0.00	63.70	39	33,282	0.12%
2023/04/24	1	64.90	0	0.00	64.70	1	33,348	0.00%
2023/04/21	2	65.20	0	0.00	64.90	2	33,497	0.01%
2023/04/20	2	67.00	0	0.00	66.40	2	33,407	0.01%
2023/04/19	2	65.85	0	0.00	66.00	2	33,575	0.01%
2023/04/18	2	66.90	6	66.80	66.40	-4	33,590	-0.01%
2023/04/17	11	67.61	13	67.85	67.70	-2	33,504	-0.01%
2023/04/14	1	66.90	0	0.00	66.80	1	33,500	0.00%
2023/04/13	0	0.00	5	66.50	66.30	-5	33,627	-0.01%
2023/04/12	1	66.00	9	66.38	66.40	-8	33,872	-0.02%
2023/04/11	1	65.80	1	66.10	65.60	0	33,885	0.00%
2023/04/10	6	65.88	0	0.00	65.70	6	34,120	0.02%
2023/04/07	9	65.24	3	65.40	65.60	6	34,136	0.02%
2023/04/06	2	64.40	101	63.95	64.00	-99	34,381	-0.29%	大賣/
2023/03/31	96	64.40	1	64.50	64.30	95	34,969	0.27%
2023/03/30	2	63.45	1	63.40	63.30	1	37,128	0.00%
2023/03/29	5	63.84	3	63.93	63.50	2	38,375	0.01%
2023/03/28	2	64.50	1	64.00	64.00	1	39,630	0.00%
2023/03/27	16	63.98	2	64.25	64.20	14	41,065	0.03%
2023/03/23	5	64.20	17	64.42	64.10	-12	43,772	-0.03%
2023/03/21	14	65.31	0	0.00	65.10	14	44,274	0.03%
2023/03/20	1	66.40	2	65.80	65.80	-1	44,251	0.00%
2023/03/17	1	65.10	1	65.10	65.40	0	44,367	0.00%
2023/03/16	6.1	65.11	8	65.64	64.70	-1.9	44,186	0.00%
2023/03/15	3	67.20	5	67.54	66.50	-2	43,768	0.00%
2023/03/14	4	67.75	12	68.00	67.50	-8	43,133	-0.02%
2023/03/13	4	69.03	6	69.17	69.10	-2	42,354	0.00%
2023/03/10	72	68.93	116	68.64	68.70	-44	41,250	-0.11%	大賣/
2023/03/09	65	66.67	9	67.04	67.00	56	38,207	0.15%
2023/03/08	7.1	66.29	8	66.23	66.30	-1	38,303	0.00%
2023/03/07	7	67.19	3	67.27	67.40	4	38,327	0.01%
2023/03/06	3	67.40	1	67.50	67.50	2	38,351	0.01%
2023/03/03	21.1	65.82	30	66.82	67.10	-8.9	38,223	-0.02%
2023/03/02	33	65.49	47	65.59	65.60	-14	37,646	-0.04%
2023/03/01	8.1	63.72	19	63.75	63.80	-10.9	37,249	-0.03%
2023/02/24	10	64.56	8	64.63	64.60	2	37,154	0.01%
2023/02/23	16	63.78	35	64.08	64.30	-19	36,786	-0.05%
2023/02/22	5	62.86	12.2	62.88	62.60	-7.2	36,541	-0.02%
2023/02/21	6	62.22	25	62.09	62.80	-19	36,156	-0.05%
2023/02/20	0	0.00	3	60.10	60.50	-3	36,047	-0.01%
2023/02/17	5	59.74	6	59.73	59.80	-1	36,564	0.00%
2023/02/16	3	60.20	0	0.00	60.30	3	37,101	0.01%
2023/02/15	9	59.94	1	60.60	60.00	8	38,017	0.02%
2023/02/14	0	0.00	2	60.75	60.70	-2	38,376	-0.01%
2023/02/13	13	59.00	5	58.94	59.00	8	38,820	0.02%
2023/02/10	11	60.75	7	60.69	60.60	4	39,575	0.01%
2023/02/09	2	61.80	0	0.00	61.70	2	39,863	0.01%
2023/02/08	1	61.80	10.2	62.00	61.80	-9.2	40,532	-0.02%
2023/02/07	3	61.87	0	0.00	61.70	3	40,938	0.01%
2023/02/06	10	62.06	7.8	62.41	61.70	2.2	41,610	0.01%
2023/02/03	25	64.10	24	64.11	63.60	1	41,807	0.00%
2023/02/02	17	63.56	2	63.35	63.50	15	41,682	0.04%
2023/02/01	2	62.70	2	62.45	62.40	0	41,946	0.00%
2023/01/31	4	62.53	6	62.20	62.50	-2	42,304	0.00%
2023/01/30	10	61.41	0	0.00	61.30	10	42,519	0.02%
2023/01/17	7	61.84	5	61.96	62.00	2	42,507	0.00%
2023/01/16	4	61.05	0	0.00	61.10	4	42,923	0.01%
2023/01/13	5	61.92	0	0.00	61.90	5	42,948	0.01%
2023/01/12	6	62.42	22	62.80	62.00	-16	43,652	-0.04%
2023/01/11	1	63.80	3	63.90	63.20	-2	43,990	0.00%
2023/01/10	4	63.25	25	63.02	62.90	-21	44,451	-0.05%
2023/01/09	1	62.90	1	63.30	63.30	0	45,826	0.00%
2023/01/06	27	63.45	5	63.50	63.60	22	46,392	0.05%
2023/01/05	3	64.00	6	64.47	63.70	-3	46,811	-0.01%
2023/01/04	1	63.90	6	64.52	63.50	-5	47,306	-0.01%
2023/01/03	61	65.03	6	64.60	64.60	55	47,512	0.12%
2022/12/30	22	65.57	30	65.66	65.50	-8	47,447	-0.02%
2022/12/29	3	64.67	0	0.00	64.80	3	47,766	0.01%
2022/12/28	7	64.19	0	0.00	63.90	7	48,395	0.01%
2022/12/27	5	65.76	0	0.00	65.10	5	48,879	0.01%
2022/12/26	11	65.56	1	66.60	65.00	10	49,611	0.02%
2022/12/23	12	66.78	12	67.31	67.30	0	49,849	0.00%
2022/12/22	25	68.04	26	68.14	68.00	-1	49,962	0.00%
2022/12/21	17	65.64	24	65.76	65.70	-7	48,536	-0.01%
2022/12/20	15	65.05	12	65.98	63.90	3	48,045	0.01%
2022/12/19	11	65.35	6	66.53	64.30	5	48,056	0.01%
2022/12/16	22	65.39	60.1	64.68	65.30	-38.1	47,130	-0.08%
2022/12/15	1	62.50	3	63.03	62.80	-2	45,315	0.00%
2022/12/14	9	62.01	2	62.00	62.00	7	46,068	0.02%
2022/12/13	0	0.00	7	62.93	63.20	-7	46,340	-0.02%
2022/12/12	6	62.03	0	0.00	61.80	6	46,966	0.01%
2022/12/09	9	61.70	3	62.60	62.80	6	47,494	0.01%
2022/12/08	5	60.88	0	0.00	61.00	5	47,928	0.01%
2022/12/07	61	61.69	0	0.00	60.90	61	48,316	0.13%
2022/12/06	44	62.39	23	62.45	61.70	21	48,303	0.04%
2022/12/05	14	64.18	5	63.80	63.80	9	48,689	0.02%
2022/12/02	37	64.95	3	65.03	64.80	34	49,137	0.07%
2022/12/01	22	66.57	8	67.63	65.40	14	49,641	0.03%
2022/11/30	0	0.00	20	65.58	66.10	-20	49,206	-0.04%
2022/11/29	27	64.31	12	64.69	65.10	15	49,503	0.03%
2022/11/28	6	63.80	0	0.00	63.50	6	50,617	0.01%
2022/11/25	21	65.37	26	65.67	64.90	-5	50,539	-0.01%
2022/11/24	2	62.80	15	63.89	64.60	-13	50,633	-0.03%
2022/11/23	8	62.56	6	62.48	62.50	2	50,427	0.00%
2022/11/22	2	61.95	0	0.00	61.70	2	50,768	0.00%
2022/11/21	18.1	61.83	1	62.10	61.40	17.1	50,760	0.03%
2022/11/18	13.1	64.08	0	0.00	63.00	13.1	50,662	0.03%
2022/11/17	12	64.87	11	64.82	64.80	1	50,562	0.00%
2022/11/16	10	64.87	0	0.00	64.60	10	50,600	0.02%
2022/11/15	11	65.65	11	65.39	65.30	0	50,611	0.00%
2022/11/14	1	66.00	4	66.23	66.20	-3	50,242	-0.01%
2022/11/11	12	66.06	7	65.07	65.20	5	49,814	0.01%
2022/11/10	10	64.10	14	64.41	64.30	-4	49,247	-0.01%
2022/11/09	2	63.50	3	64.17	64.50	-1	49,377	0.00%
2022/11/08	4	64.80	23	63.89	63.40	-19	49,893	-0.04%
2022/11/07	17	62.56	4	62.50	62.30	13	49,150	0.03%
2022/11/04	6	61.18	12	60.81	61.20	-6	48,969	-0.01%
2022/11/03	8	59.30	3	59.10	60.20	5	48,969	0.01%
2022/11/02	8	60.53	3	61.23	59.80	5	49,333	0.01%
2022/11/01	3	59.20	2	59.15	59.10	1	49,288	0.00%
2022/10/31	1	59.70	1	60.10	60.20	0	49,669	0.00%
2022/10/28	5	61.60	1	62.70	60.60	4	49,591	0.01%
2022/10/27	3	62.07	5	62.54	63.20	-2	49,294	0.00%
2022/10/26	1	60.70	1	61.60	61.90	0	49,355	0.00%
2022/10/25	1	61.50	4	61.75	61.50	-3	49,192	-0.01%
2022/10/24	3	63.80	8	63.23	62.10	-5	49,952	-0.01%
2022/10/21	1	61.90	1	61.90	61.00	0	49,859	0.00%
2022/10/20	8	59.49	10.5	59.78	61.80	-2.5	49,937	-0.01%
2022/10/19	13.5	63.23	3	62.90	63.00	10.5	49,334	0.02%
2022/10/18	4	61.53	7	61.83	61.90	-3	49,242	-0.01%
2022/10/17	28	59.79	9	59.33	60.00	19	49,301	0.04%
2022/10/14	4	60.73	1	62.40	62.80	3	48,372	0.01%
2022/10/13	1	61.78	2	60.70	59.30	-1	48,140	0.00%
2022/10/11	7	64.40	7	63.91	63.70	0	48,132	0.00%
2022/10/07	3	65.00	3	65.40	65.10	0	48,274	0.00%
2022/10/06	0	63.60	0	0.00	65.00	0	48,762	0.00%
2022/10/04	5	63.76	2	63.80	63.80	3	48,954	0.01%
2022/10/03	7	62.63	11.6	63.00	63.50	-4.6	48,972	-0.01%
2022/09/30	1.8	59.07	9	60.42	61.50	-7.3	49,276	-0.01%
2022/09/29	13.7	60.93	10	60.54	59.90	3.7	49,257	0.01%
2022/09/28	8.2	61.34	4	61.05	60.30	4.2	49,185	0.01%
2022/09/27	0.7	63.03	2	62.95	63.80	-1.4	49,868	0.00%
2022/09/26	2.4	62.20	4	62.75	61.60	-1.7	50,080	0.00%
2022/09/23	2	67.60	3.7	68.25	67.40	-1.7	50,087	0.00%
2022/09/22	4.5	66.92	25	67.10	66.50	-20.5	50,980	-0.04%
2022/09/21	9.2	68.78	19	68.87	68.90	-9.9	52,291	-0.02%
2022/09/20	17	69.29	3	69.83	68.50	14	53,657	0.03%
2022/09/19	10	69.79	3	70.60	68.00	7	54,545	0.01%
2022/09/16	7	71.29	5	71.76	73.50	2	55,737	0.00%
2022/09/15	12	72.91	5	72.76	72.60	7	57,078	0.01%
2022/09/14	4	69.63	4	69.60	71.80	0	58,063	0.00%
2022/09/13	7	71.81	4	71.58	71.10	3	58,936	0.01%
2022/09/12	5	69.68	8.4	70.43	71.00	-3.4	60,447	-0.01%
2022/09/08	7	68.26	0	0.00	67.80	7	60,618	0.01%
2022/09/07	5	69.20	1	69.40	69.60	4	60,925	0.01%
2022/09/06	13	71.06	8	70.65	70.60	5	60,618	0.01%
2022/09/05	5	70.78	14	70.41	70.80	-9	60,842	-0.01%
2022/09/02	25	73.29	48	74.92	71.10	-23	60,915	-0.04%
2022/09/01	5	77.46	0	0.00	76.80	5	59,901	0.01%
2022/08/31	4.5	78.54	16	78.02	78.90	-11.5	60,664	-0.02%
2022/08/30	13	78.95	1	78.90	78.90	12	61,022	0.02%
2022/08/29	6	79.08	3	78.97	79.60	3	60,912	0.00%
2022/08/26	8.2	83.75	11.2	84.10	83.40	-3	60,860	0.00%
2022/08/25	10	83.50	2.4	83.01	83.40	7.7	60,824	0.01%
2022/08/24	2	82.05	1	82.00	82.10	1	61,032	0.00%
2022/08/23	2	83.50	2	83.40	83.00	0	61,445	0.00%
2022/08/22	17.6	83.97	2	83.85	83.60	15.6	61,908	0.03%
2022/08/19	16	86.66	10.5	86.87	86.40	5.5	62,006	0.01%
2022/08/18	8	86.51	7.3	86.77	86.50	0.7	62,392	0.00%
2022/08/17	15	86.71	13.4	86.87	86.40	1.6	62,883	0.00%
2022/08/16	8.2	86.44	1	87.70	86.00	7.2	63,549	0.01%
2022/08/15	13	87.90	7	87.66	87.50	6	65,024	0.01%
2022/08/12	0	0.00	1	91.30	91.10	-1	64,330	0.00%
2022/08/11	3	92.10	2	91.05	91.00	1	64,799	0.00%
2022/08/10	3	91.57	0	0.00	91.10	3	64,739	0.00%
2022/08/09	16	93.01	6	93.10	93.30	10	64,922	0.02%
2022/08/08	10	89.25	9	90.32	91.10	1	65,189	0.00%
2022/08/05	1	89.40	7	90.03	90.50	-6	64,822	-0.01%
2022/08/04	10	86.24	23	86.10	87.50	-13	64,639	-0.02%
2022/08/02	3	87.40	7	87.24	87.50	-4	65,237	-0.01%
2022/08/01	0	0.00	1	90.00	90.00	-1	65,706	0.00%
2022/07/29	1	89.40	6	89.63	89.60	-5	66,156	-0.01%
2022/07/28	1.5	86.93	4	86.75	86.50	-2.5	66,003	0.00%
2022/07/27	5	87.62	7	87.97	88.20	-2	66,676	0.00%
2022/07/26	4	86.43	7	86.54	86.70	-3	66,726	0.00%
2022/07/25	5	86.68	5	87.12	86.90	0	67,735	0.00%
2022/07/22	5	89.20	2	89.30	89.50	3	67,498	0.00%
2022/07/21	10	87.63	15.3	88.13	88.30	-5.3	67,386	-0.01%
2022/07/20	5	87.58	3	87.67	86.60	2	67,091	0.00%
2022/07/19	11	87.51	14	87.70	87.80	-3	67,290	0.00%
2022/07/18	3	86.27	5	86.78	85.60	-2	67,138	0.00%
2022/07/15	5	86.34	3	86.10	86.00	2	67,442	0.00%
2022/07/14	8	85.23	12.2	86.03	87.50	-4.2	67,226	-0.01%
2022/07/13	7.2	84.56	10	84.84	83.90	-2.9	66,766	0.00%
2022/07/12	15	83.33	8	81.49	82.10	7	66,490	0.01%
2022/07/11	4	87.73	10	87.49	88.20	-6	65,798	-0.01%
2022/07/08	18	86.28	10	86.08	86.50	8	65,521	0.01%
2022/07/07	7	81.89	8	81.53	83.20	-1	64,780	0.00%
2022/07/06	8	82.36	12	81.03	80.30	-4	64,637	-0.01%
2022/07/05	7	80.56	10	81.51	82.10	-3	64,396	0.00%
2022/07/04	21	78.85	13	78.47	78.20	8	63,460	0.01%
2022/07/01	5	81.92	2	79.58	77.80	3	63,137	0.00%
2022/06/30	11	82.55	8.1	83.04	82.30	2.9	62,173	0.00%
2022/06/29	17	87.27	17	87.83	85.50	0	61,324	0.00%
2022/06/28	14	88.48	30	89.67	91.70	-16	59,592	-0.03%
2022/06/27	17	85.65	18.2	85.87	86.10	-1.2	57,684	0.00%
2022/06/24	24	99.07	5	98.84	98.30	19	56,688	0.03%
2022/06/23	16	99.84	8	97.44	96.20	8	55,115	0.01%
2022/06/22	17	103.88	40	102.68	101.00	-23	54,660	-0.04%
2022/06/21	25.1	110.62	4	110.63	109.50	21.1	53,484	0.04%
2022/06/20	26.1	112.68	20	112.63	111.50	6.1	52,638	0.01%
2022/06/17	2	117.00	2.5	119.20	119.50	-0.5	51,241	0.00%
2022/06/16	12	119.00	22.1	119.17	117.00	-10.1	51,178	-0.02%
2022/06/15	0	0.00	3	123.00	122.00	-3	51,700	-0.01%
2022/06/14	8	120.69	3	122.17	123.50	5	54,011	0.01%
2022/06/13	6	121.92	1	122.00	120.50	5	58,139	0.01%
2022/06/10	8	125.19	4	125.38	126.00	4	62,125	0.01%
2022/06/09	13	126.81	0	0.00	126.50	13	64,603	0.02%
2022/06/08	7	129.43	26	129.60	130.00	-19	64,840	-0.03%
2022/06/07	4	127.00	6	127.08	127.00	-2	65,936	0.00%
2022/06/06	1	128.00	0	0.00	126.50	1	68,012	0.00%
2022/06/02	2	126.50	1	125.50	126.50	1	70,608	0.00%
2022/06/01	1	127.00	1	126.00	126.00	0	74,008	0.00%
2022/05/31	17	124.94	0	0.00	124.50	17	78,382	0.02%
2022/05/30	9	127.28	9	127.56	127.00	0	79,315	0.00%
2022/05/27	1	127.00	11	127.41	128.00	-10	79,731	-0.01%
2022/05/26	8	127.25	14	127.07	125.50	-6	80,643	-0.01%
2022/05/25	10	126.95	11	126.36	127.00	-1	81,062	0.00%
2022/05/24	10	127.00	18	127.08	125.00	-8	81,523	-0.01%
2022/05/23	6	125.33	16.1	124.28	127.00	-10.1	81,311	-0.01%
2022/05/20	3	117.67	3	117.67	117.50	0	80,820	0.00%
2022/05/19	7	113.50	5	113.10	115.00	2	81,893	0.00%
2022/05/18	1	117.50	0	0.00	117.50	1	82,686	0.00%
2022/05/17	10	118.05	12	117.63	116.50	-2	82,835	0.00%
2022/05/16	17.1	119.24	6	119.58	119.00	11.1	82,318	0.01%
2022/05/13	15	123.60	2	123.75	123.50	13	81,633	0.02%
2022/05/12	13	122.38	5	121.60	121.00	8	82,357	0.01%
2022/05/11	14	125.43	11	124.36	124.00	3	82,420	0.00%
2022/05/10	2	125.50	7	125.21	127.50	-5	82,463	-0.01%
2022/05/09	10	126.60	85	128.35	126.00	-75	82,564	-0.09%
2022/05/06	6	128.75	11	129.32	130.50	-5	83,956	-0.01%
2022/05/05	12	131.00	20	130.48	130.00	-8	84,000	-0.01%
2022/05/04	17	130.18	5	130.30	130.00	12	83,662	0.01%
2022/05/03	4	126.38	2	126.50	126.50	2	83,182	0.00%
2022/04/29	36	125.56	25	124.88	126.00	11	83,396	0.01%
2022/04/28	12	122.08	13	121.46	120.50	-1	83,043	0.00%
2022/04/27	7	119.00	8	120.06	121.00	-1	83,084	0.00%
2022/04/26	21	121.83	9	122.33	121.00	12	83,162	0.01%
2022/04/25	17	122.44	4	121.50	121.50	13	83,168	0.02%
2022/04/22	4	126.50	5	126.60	126.50	-1	82,614	0.00%
2022/04/21	32	125.06	4	125.75	125.00	28	82,619	0.03%
2022/04/20	1	125.00	2	123.50	123.50	-1	82,611	0.00%
2022/04/19	1	124.00	0	123.50	123.00	1	82,899	0.00%
2022/04/18	1	122.00	4	121.50	121.00	-3	83,044	0.00%
2022/04/15	0	0.00	3	123.50	124.00	-3	83,260	0.00%
2022/04/14	8	122.81	2	125.50	122.00	6	83,333	0.01%
2022/04/13	4	123.25	10.2	124.09	124.50	-6.2	83,224	-0.01%
2022/04/12	7	120.36	0	0.00	120.00	7	83,001	0.01%
2022/04/11	4	123.63	2	123.00	121.50	2	82,677	0.00%
2022/04/08	5	123.10	10	123.65	124.00	-5	83,699	-0.01%
2022/04/07	11	119.77	2	119.00	119.00	9	84,236	0.01%
2022/04/06	4	123.50	8	123.50	123.50	-4	83,973	0.00%
2022/04/01	7	124.21	13	125.23	126.50	-6	84,317	-0.01%
2022/03/31	5	124.20	3	124.50	124.50	2	83,818	0.00%
2022/03/30	6	124.08	3	123.83	124.00	3	83,671	0.00%
2022/03/29	3	124.50	9	124.78	123.50	-6	83,578	-0.01%
2022/03/28	15	120.40	8	121.06	122.50	7	83,389	0.01%
2022/03/25	34.1	123.83	5	124.90	122.00	29.1	83,417	0.03%
2022/03/24	8	129.06	8	128.38	128.00	0	82,453	0.00%
2022/03/23	18	130.39	3.2	130.83	130.50	14.8	82,569	0.02%
2022/03/22	4	130.75	2	130.00	129.50	2	82,630	0.00%
2022/03/21	9	130.28	7	131.43	131.50	2	83,027	0.00%
2022/03/18	77	129.90	10	130.15	130.00	67	83,743	0.08%
2022/03/17	13	130.58	96.1	131.09	133.00	-83.1	83,304	-0.10%
2022/03/16	95.1	127.84	120.1	130.65	127.00	-25	81,632	-0.03%	大賣/
2022/03/15	38.1	133.76	124	132.05	130.00	-85.9	77,870	-0.11%	大賣/
2022/03/14	68	131.96	15.1	131.70	132.50	53	75,063	0.07%
2022/03/11	28	124.91	18	124.89	125.50	10	74,144	0.01%
2022/03/10	23	127.07	18	126.58	124.00	5	74,720	0.01%
2022/03/09	54	122.81	31.1	123.23	125.50	23	74,426	0.03%
2022/03/08	48.1	118.31	28	122.09	118.00	20.1	75,309	0.03%
2022/03/07	51.1	129.42	99	130.73	125.50	-47.9	73,027	-0.07%
2022/03/04	28	130.43	82.2	133.31	133.00	-54.2	70,755	-0.08%
2022/03/03	28	124.88	13.1	123.92	125.00	14.9	67,329	0.02%
2022/03/02	10	121.00	7.2	121.19	120.50	2.9	67,365	0.00%
2022/03/01	72	120.26	32.2	119.25	120.50	39.8	67,492	0.06%
2022/02/25	13.1	115.38	28	116.07	115.50	-14.9	66,518	-0.02%
2022/02/24	20.1	112.95	4	113.13	112.50	16.1	66,509	0.02%
2022/02/23	5	115.60	16	115.72	116.00	-11	66,667	-0.02%
2022/02/22	30	113.53	128	113.36	113.50	-98	66,784	-0.15%	大賣/
2022/02/21	21	119.67	50	118.77	119.50	-29	66,056	-0.04%
2022/02/18	115	117.63	36.3	115.50	116.50	78.8	65,633	0.12%	大買/
2022/02/17	7	112.71	6	113.33	112.00	1	65,389	0.00%
2022/02/16	1.1	113.47	7	112.93	112.50	-5.9	65,849	-0.01%
2022/02/15	2	112.00	10	110.80	111.00	-8	67,216	-0.01%
2022/02/14	25	113.22	7	112.86	110.50	18	69,698	0.03%
2022/02/11	15	113.40	6	113.58	112.00	9	70,922	0.01%
2022/02/10	3	113.00	86	112.54	114.00	-83	73,391	-0.11%
2022/02/09	10	112.95	25	112.32	112.00	-15	75,972	-0.02%
2022/02/08	111.2	111.85	28.4	113.32	112.50	82.9	76,404	0.11%	大買/
2022/02/07	12.1	105.05	7.3	106.18	108.00	4.9	75,977	0.01%
2022/01/26	58	99.22	184.2	98.10	98.60	-126.2	77,797	-0.16%	大賣/鉅額交易
2022/01/25	40.1	97.60	5	95.74	95.10	35.1	78,903	0.04%
2022/01/24	5.1	99.31	6.2	99.16	99.90	-1.1	79,863	0.00%
2022/01/21	22.1	100.30	15	99.17	99.00	7.1	81,531	0.01%
2022/01/20	21	103.62	1.2	105.00	104.00	19.8	81,873	0.02%
2022/01/19	51	104.74	35	104.01	104.00	16	82,182	0.02%
2022/01/18	5	106.80	24	106.56	106.50	-19	82,578	-0.02%
2022/01/17	7	105.21	3	105.50	105.50	4	84,025	0.00%
2022/01/14	15.1	105.90	57	106.41	107.50	-42	85,320	-0.05%
2022/01/13	11	107.55	9	106.11	105.00	2	85,258	0.00%
2022/01/12	21.1	110.74	14	109.32	108.00	7.1	85,586	0.01%
2022/01/11	1	112.50	7	112.93	112.00	-6	86,061	-0.01%
2022/01/10	16	112.34	5	111.20	111.50	11	88,288	0.01%
2022/01/07	3.5	112.43	27	112.46	113.50	-23.5	88,943	-0.03%
2022/01/06	8.5	114.79	10	114.70	114.50	-1.5	90,871	0.00%
2022/01/05	2	116.00	2	115.00	115.00	0	92,607	0.00%
2022/01/04	40.1	114.88	23	114.70	115.50	17.1	94,435	0.02%
2022/01/03	111	115.73	72	115.82	114.50	39	95,492	0.04%	大買/
2021/12/30	46.1	121.55	31	120.98	121.00	15.1	96,085	0.02%
2021/12/29	13	125.15	4.1	124.52	124.50	9	96,956	0.01%
2021/12/28	22	126.43	10	125.10	125.00	12	99,686	0.01%
2021/12/27	6	123.00	12	122.96	122.50	-6	102,126	-0.01%
2021/12/24	8.2	122.38	5	122.50	122.50	3.2	104,474	0.00%
2021/12/23	27.1	123.39	9	123.78	122.50	18.1	104,848	0.02%
2021/12/22	10	125.20	11	124.50	124.00	-1	105,445	0.00%
2021/12/21	8	122.06	19	124.26	125.50	-11	106,154	-0.01%
2021/12/20	25	122.12	19	122.03	122.00	6	106,601	0.01%
2021/12/17	20	124.38	14	123.64	123.50	6	107,404	0.01%
2021/12/16	18	123.06	5	123.30	122.00	13	107,424	0.01%
2021/12/15	28	121.18	29	122.26	122.50	-1	107,772	0.00%
2021/12/14	29	123.64	15	121.93	120.00	14	108,598	0.01%
2021/12/13	8	126.50	19.1	127.85	127.50	-11.1	107,638	-0.01%
2021/12/10	8	125.13	356	124.52	124.00	-348	107,904	-0.32%	大賣/鉅額交易
2021/12/09	274	128.32	15	128.27	128.50	259	108,286	0.24%	大買/鉅額交易
2021/12/08	50	129.76	8.4	128.69	127.00	41.6	108,570	0.04%
2021/12/07	62	127.11	16	126.72	126.50	46	108,326	0.04%
2021/12/06	7	125.57	13	126.58	125.50	-6	107,348	-0.01%
2021/12/03	20	124.73	10.1	122.96	121.00	10	107,425	0.01%
2021/12/02	12	121.50	45.1	120.29	122.00	-33.1	108,920	-0.03%
2021/12/01	31	115.61	21	114.90	115.00	10	108,146	0.01%
2021/11/30	5	113.20	14	113.75	115.50	-9	109,446	-0.01%
2021/11/29	15	110.90	25	110.32	110.00	-10	110,108	-0.01%
2021/11/26	26	112.13	57.4	108.66	108.50	-31.4	111,251	-0.03%
2021/11/25	13	112.73	31	114.37	114.50	-18	111,468	-0.02%
2021/11/24	3.5	110.57	1	112.00	111.00	2.5	111,235	0.00%
2021/11/23	7.5	111.13	12	112.00	111.00	-4.5	112,812	0.00%
2021/11/22	6	110.08	16	111.06	110.50	-10	114,198	-0.01%
2021/11/19	16	109.16	20	107.63	107.50	-4	114,975	0.00%
2021/11/18	10	108.50	10	109.50	109.50	0	117,677	0.00%
2021/11/17	24	107.38	14	107.32	107.50	10	121,270	0.01%
2021/11/16	40	108.20	23	108.87	110.00	17	123,103	0.01%
2021/11/15	25	107.28	4	108.25	105.00	21	127,419	0.02%
2021/11/12	25	107.64	14	109.00	106.50	11	131,716	0.01%
2021/11/11	37.1	110.07	136	114.02	106.00	-98.9	132,977	-0.07%	大賣/
2021/11/10	29	116.86	17.1	118.36	115.00	11.9	135,003	0.01%
2021/11/09	17	117.32	27.1	116.41	116.00	-10.1	140,209	-0.01%
2021/11/08	112	112.55	59	113.93	118.00	53	142,061	0.04%	大買/
2021/11/05	4	105.63	3	106.00	107.50	1	139,337	0.00%
2021/11/04	25	108.14	8.2	108.30	106.00	16.9	138,354	0.01%
2021/11/03	95	107.85	35.1	107.68	108.50	59.9	136,510	0.04%
2021/11/02	24	100.76	35.2	101.26	101.50	-11.2	134,128	-0.01%
2021/11/01	22	99.13	8.1	99.20	98.00	14	132,545	0.01%
2021/10/29	11	91.71	41.1	95.47	96.50	-30.1	131,175	-0.02%
2021/10/28	6	91.62	9	91.56	90.60	-3	129,241	0.00%
2021/10/27	20	89.15	21	89.80	89.30	-1	128,450	0.00%
2021/10/26	4	89.88	3	90.60	90.40	1	128,539	0.00%
2021/10/25	10	89.15	41	86.80	89.50	-31	128,190	-0.02%
2021/10/22	42.1	85.95	15	85.94	85.10	27.1	134,285	0.02%
2021/10/21	3	90.03	1	89.30	89.30	2	138,034	0.00%
2021/10/20	2	90.30	3	90.57	88.30	-1	141,419	0.00%
2021/10/19	12	89.03	9	89.44	88.00	3	147,572	0.00%
2021/10/18	27	86.59	28	86.42	89.00	-1	153,817	0.00%
2021/10/15	14	92.32	21	92.62	92.30	-7	158,915	0.00%
2021/10/14	32	91.29	38	91.79	92.40	-6	165,462	0.00%
2021/10/13	9	90.94	11	91.15	88.50	-2	169,792	0.00%
2021/10/12	37.1	89.40	6	89.23	87.40	31.1	178,274	0.02%
2021/10/08	25	97.40	17.1	96.38	96.80	7.9	182,954	0.00%
2021/10/07	16	97.83	41	98.55	98.50	-25	193,894	-0.01%
2021/10/06	30	94.76	6	94.85	92.50	24	200,591	0.01%
2021/10/05	21	96.70	29	95.68	98.20	-8	207,184	0.00%
2021/10/04	35	99.59	25	101.32	97.20	10	213,430	0.00%
2021/10/01	31.4	110.49	16	108.63	108.00	15.4	221,206	0.01%
2021/09/30	5	117.50	6	118.33	119.50	-1	228,637	0.00%
2021/09/29	6	117.00	8.6	117.29	116.50	-2.6	234,860	0.00%
2021/09/28	9.1	120.12	0	0.00	119.00	9.1	235,128	0.00%
2021/09/27	5	126.80	8	127.50	124.50	-3	235,404	0.00%
2021/09/24	9	126.33	19.1	126.00	126.50	-10.1	235,906	0.00%
2021/09/23	3	121.33	5	122.60	121.50	-2	235,844	0.00%
2021/09/22	5	119.90	1	119.50	119.50	4	236,684	0.00%
2021/09/17	24	122.00	34.1	122.28	123.00	-10.1	237,068	0.00%
2021/09/16	17	119.71	8	119.44	118.00	9	236,470	0.00%
2021/09/15	9.3	118.31	14	120.43	121.50	-4.7	236,838	0.00%
2021/09/14	24.1	121.74	19	122.82	117.50	5.1	237,316	0.00%
2021/09/13	11	125.77	3.1	126.37	124.50	7.9	237,488	0.00%
2021/09/10	20	122.00	22.2	123.66	125.50	-2.2	246,873	0.00%
2021/09/09	8	120.69	7	120.86	121.50	1	257,351	0.00%
2021/09/08	23	119.78	29	120.29	122.00	-6	263,381	0.00%
2021/09/07	13.1	119.94	29.2	120.39	120.50	-16.1	272,442	-0.01%
2021/09/06	29	116.03	22	115.41	113.00	7	276,298	0.00%
2021/09/03	37.1	121.38	10	121.70	120.50	27.1	281,059	0.01%
2021/09/02	23	125.04	17	125.88	126.00	6	284,216	0.00%
2021/09/01	52	128.54	22	128.14	125.00	30	287,620	0.01%
2021/08/31	21	133.67	6	133.17	133.50	15	289,436	0.01%
2021/08/30	26	137.08	1	136.00	136.00	25	296,177	0.01%
2021/08/27	31	136.81	19	137.58	137.00	12	301,757	0.00%
2021/08/26	48	136.92	39	138.40	140.00	9	307,355	0.00%
2021/08/25	14	134.86	17	136.97	138.50	-3	313,162	0.00%
2021/08/24	22	139.70	19	137.97	134.50	3	317,742	0.00%
2021/08/23	34	139.49	59.3	140.16	139.50	-25.3	322,119	-0.01%
2021/08/20	40	128.83	37	129.95	130.50	3	325,644	0.00%
2021/08/19	58	132.41	18	129.53	126.50	40	335,133	0.01%
2021/08/18	36	128.67	73	129.37	136.50	-37	341,307	-0.01%
2021/08/17	34	127.84	27	128.44	124.50	7	345,747	0.00%
2021/08/16	56	130.92	46	132.52	126.00	10	353,207	0.00%
2021/08/13	68.1	135.29	61.1	136.64	133.00	7.1	356,926	0.00%
2021/08/12	39	125.33	79	130.41	133.50	-40	361,288	-0.01%
2021/08/11	5	124.40	0	0.00	125.00	5	362,298	0.00%
2021/08/09	0	0.00	2	135.50	132.50	-2	375,355	0.00%
2021/08/06	0	0.00	8	133.63	131.00	-8	385,819	0.00%
2021/08/03	0	0.00	22	126.09	126.00	-22	409,286	-0.01%
2021/07/30	1	117.00	5	131.40	117.00	-4	423,521	0.00%
2021/07/29	0	0.00	13	125.54	129.50	-13	430,617	0.00%
2021/07/28	90	116.29	99	117.26	118.00	-9	438,242	0.00%
2021/07/27	51	126.82	42	125.13	122.50	9	443,452	0.00%
2021/07/26	34.4	141.21	33	141.52	136.00	1.4	443,188	0.00%
2021/07/23	77.1	142.64	75	142.93	145.50	2.1	444,634	0.00%
2021/07/22	72	143.49	68	140.80	140.50	4	444,272	0.00%
2021/07/21	118.1	163.84	92	170.56	153.50	26.1	443,347	0.01%	大買/
2021/07/20	160	175.29	66	173.03	170.50	94	438,485	0.02%	大買/
2021/07/19	102	191.11	60	193.26	188.00	42	437,498	0.01%	大買/
2021/07/16	124	188.95	148	186.77	188.00	-24	431,890	-0.01%	大買/大賣/
2021/07/15	49	172.92	52	174.36	179.00	-3	421,928	0.00%
2021/07/14	245.1	169.09	257.3	168.69	163.00	-12.2	415,579	0.00%	大買/大賣/
2021/07/13	124	189.39	81	189.46	176.00	43	404,074	0.01%	大買/
2021/07/12	122.4	198.82	154	201.27	195.50	-31.6	395,926	-0.01%	大買/大賣/
2021/07/09	200	206.66	112	208.41	195.50	88	387,845	0.02%	大買/大賣/
2021/07/08	64	210.55	61.1	213.08	216.50	3	379,248	0.00%
2021/07/07	100.1	215.54	135	219.26	210.00	-34.9	368,918	-0.01%	大賣/
2021/07/06	86.1	206.37	49	213.32	216.50	37.1	359,596	0.01%
2021/07/05	6	191.17	128	182.33	197.00	-122	353,712	-0.03%	大賣/鉅額交易
2021/07/02	30	192.12	13.1	189.51	191.00	16.9	356,844	0.00%
2021/07/01	22.1	194.30	12	193.88	196.00	10.1	356,879	0.00%
2021/06/30	60	176.13	9	174.56	182.50	51	356,519	0.01%
2021/06/29	14	165.18	19	165.79	166.00	-5	356,354	0.00%
2021/06/28	34	163.01	17	160.00	166.00	17	356,036	0.00%
2021/06/25	41	151.59	1	152.98	151.00	40	355,308	0.01%
2021/06/24	39	147.77	6.1	146.80	149.00	32.9	355,062	0.01%
2021/06/23	54	143.31	274	143.90	139.50	-220	354,532	-0.06%	大賣/鉅額交易
2021/06/22	50	159.81	8	156.56	154.50	42	353,074	0.01%
2021/06/21	212	158.56	271	157.58	158.50	-59	352,224	-0.02%	大買/大賣/
2021/06/18	100	145.48	103	146.15	149.50	-3	343,265	0.00%	大賣/
2021/06/17	111	132.02	108.3	133.27	140.50	2.7	335,123	0.00%	大買/大賣/
2021/06/16	117	132.70	117.1	134.40	130.00	-0.1	333,803	0.00%	大買/大賣/
2021/06/15	93	123.12	79.1	122.36	127.50	14	325,696	0.00%
2021/06/11	177	116.38	124	116.23	116.00	53	322,158	0.02%	大買/大賣/
2021/06/09	62	114.47	51	114.17	113.00	11	317,997	0.00%
2021/06/08	147.1	112.50	32	110.71	114.50	115	317,367	0.04%	大買/鉅額交易
2021/06/07	197.1	109.89	67	110.57	107.00	130.1	316,138	0.04%	大買/鉅額交易
2021/06/04	96	115.95	78.4	115.77	115.50	17.6	310,473	0.01%
2021/06/03	75	114.31	187	113.74	112.50	-112	305,815	-0.04%	大賣/鉅額交易
2021/06/02	104	113.97	112	114.90	111.00	-8	300,491	0.00%	大買/大賣/
2021/06/01	38	107.96	82.1	105.63	112.50	-44.1	294,111	-0.01%
2021/05/31	200	108.32	166	109.62	102.50	34	289,013	0.01%	大買/大賣/
2021/05/28	82	106.84	86.1	106.91	108.00	-4.1	284,171	0.00%
2021/05/27	90	101.42	60	102.49	103.00	30	282,340	0.01%
2021/05/26	72	94.85	130.1	96.05	98.80	-58.1	273,176	-0.02%	大賣/
2021/05/25	84	90.08	82.3	93.20	91.00	1.7	264,602	0.00%
2021/05/24	159	95.10	64	96.63	93.10	95	258,762	0.04%	大買/
2021/05/21	127	90.15	117.5	89.44	91.80	9.5	254,732	0.00%	大買/大賣/
2021/05/20	100.1	83.69	88.2	83.45	83.50	11.9	249,501	0.00%
2021/05/19	27.2	78.80	67.4	78.91	80.50	-40.3	240,679	-0.02%
2021/05/18	26	70.67	52	71.57	73.20	-26	240,357	-0.01%
2021/05/17	111.7	69.03	93	70.67	66.60	18.7	239,398	0.01%	大買/
2021/05/14	81.3	75.13	89	75.70	74.00	-7.8	231,834	0.00%
2021/05/13	121.4	81.73	90	81.58	79.20	31.4	223,617	0.01%	大買/
2021/05/12	92	91.52	205	92.07	87.90	-113	219,837	-0.05%	大賣/鉅額交易
2021/05/11	100	99.37	55.3	98.76	97.60	44.7	217,333	0.02%
2021/05/10	64	97.33	94	97.28	100.50	-30	211,021	-0.01%
2021/05/07	219	88.97	149	87.57	91.50	70	205,669	0.03%	大買/大賣/
2021/05/06	91	85.93	19	86.73	84.30	72	199,980	0.04%
2021/05/05	67	84.04	122	84.70	87.00	-55	194,188	-0.03%	大賣/
2021/05/04	204	85.97	295	84.52	80.00	-91	188,143	-0.05%	大買/大賣/
2021/05/03	35	86.09	41	86.80	87.70	-6	178,164	0.00%
2021/04/29	148	76.87	48	75.80	79.80	100	176,200	0.06%	大買/
2021/04/28	31.2	74.74	64	74.13	75.00	-32.8	175,065	-0.02%
2021/04/27	50	70.25	99.1	70.92	72.00	-49.1	173,347	-0.03%
2021/04/26	8	66.21	14.2	65.32	66.40	-6.2	173,132	0.00%
2021/04/23	162	59.93	33	59.28	60.40	129	171,013	0.08%	大買/鉅額交易
2021/04/22	2	65.45	1	62.10	59.60	1	164,496	0.00%
2021/04/21	4	61.90	39.3	62.20	62.70	-35.3	164,016	-0.02%
2021/04/20	2	53.90	1	55.81	57.00	1	164,103	0.00%
2021/04/19	11	55.45	4	55.33	55.00	7	164,405	0.00%
2021/04/16	0	0.00	11	47.97	50.60	-11	164,100	-0.01%
2021/04/15	0	0.00	1	46.15	46.70	-1	164,510	0.00%
2021/04/14	11	41.03	9	45.71	45.50	2	164,583	0.00%
2021/04/13	3	46.17	3	47.50	44.80	0	164,633	0.00%
2021/04/09	2	42.40	24	42.37	42.75	-22	165,508	-0.01%
2021/04/08	11	46.60	8	46.29	46.20	3	166,041	0.00%
2021/04/07	13	45.51	0	0.00	46.35	13	163,315	0.01%
2021/04/06	35	41.36	8	42.43	44.15	27	167,064	0.02%
2021/04/01	7	39.50	11	39.93	40.15	-4	166,929	0.00%
2021/03/31	12	37.70	74	37.96	37.70	-62	168,610	-0.04%
2021/03/30	3	34.83	4	34.75	35.40	-1	170,852	0.00%
2021/03/29	3	34.70	11	35.47	35.25	-8	173,799	0.00%
2021/03/26	5	32.92	2	33.35	34.00	3	177,613	0.00%
2021/03/25	5	32.65	8	32.61	32.50	-3	180,526	0.00%
2021/03/24	53	33.77	0	0.00	33.80	53	183,190	0.03%
2021/03/23	66	33.68	19	32.82	33.50	47	183,605	0.03%
2021/03/22	21	35.64	59	35.78	35.85	-38	183,839	-0.02%
2021/03/19	65	32.47	55	32.30	32.60	10	183,461	0.01%
2021/03/18	53	31.60	50.3	31.76	31.90	2.8	179,519	0.00%
2021/03/17	58	30.90	24	31.13	31.30	34	178,101	0.02%
2021/03/16	39	30.54	15	30.10	30.05	24	175,723	0.01%
2021/03/15	61	30.40	49	30.42	31.30	12	173,929	0.01%
2021/03/12	35	29.35	113	29.63	29.15	-78	171,598	-0.05%	大賣/
2021/03/11	9	28.83	36	28.95	28.10	-27	167,339	-0.02%
2021/03/10	30	28.19	22	28.06	28.00	8	164,597	0.00%
2021/03/09	40	27.36	37	27.38	27.60	3	162,088	0.00%
2021/03/08	25	27.00	17	27.01	26.80	8	160,756	0.00%
2021/03/05	12	26.43	20	26.30	26.05	-8	159,337	-0.01%
2021/03/04	8	26.99	10	26.86	26.60	-2	158,383	0.00%
2021/03/03	17	27.11	27	27.17	27.60	-10	157,418	-0.01%
2021/03/02	78	28.93	102	29.24	27.10	-24	155,628	-0.02%	大賣/
2021/02/26	52	28.30	58	28.54	29.00	-6	151,002	0.00%
2021/02/25	66	28.79	66	28.88	28.50	0	148,592	0.00%
2021/02/24	135	28.84	105	29.09	27.90	30	146,173	0.02%	大買/大賣/
2021/02/23	123	28.90	40	28.96	28.25	83	142,744	0.06%	大買/
2021/02/22	13	27.98	25	28.03	28.15	-12	136,924	-0.01%
2021/02/19	19	24.99	9	25.41	25.60	10	134,800	0.01%
2021/02/18	27.5	24.80	27	25.23	25.55	0.5	132,533	0.00%
2021/02/17	10	22.24	27	22.47	23.65	-17	127,312	-0.01%
2021/02/05	14	21.64	42	22.03	21.50	-28	124,684	-0.02%
2021/02/04	52	21.96	3	21.82	21.95	49	124,262	0.04%
2021/02/03	31	21.53	15	21.72	21.60	16	123,587	0.01%
2021/02/02	2	20.25	6	20.95	20.95	-4	119,774	0.00%
2021/02/01	17	19.32	7	19.23	19.05	10	118,145	0.01%
2021/01/29	13	20.33	3	19.90	19.75	10	116,569	0.01%
2021/01/28	15	20.94	10	20.99	20.70	5	115,488	0.00%
2021/01/27	5	21.09	2	21.20	20.80	3	114,260	0.00%
2021/01/26	30	22.33	39	22.22	21.60	-9	112,583	-0.01%
2021/01/25	25	23.24	4	23.51	23.00	21	110,642	0.02%
2021/01/22	2	22.08	35	21.61	22.60	-33	108,188	-0.03%
2021/01/21	9.5	20.95	20	21.53	20.85	-10.5	105,576	-0.01%
2021/01/20	34	20.68	51	20.80	20.20	-17	101,734	-0.02%
2021/01/19	75	23.53	22	24.88	21.85	53	97,764	0.05%
2021/01/18	0.5	23.70	40	22.69	23.80	-39.5	93,141	-0.04%
2021/01/15	3	23.35	0	0.00	23.35	3	92,675	0.00%
2021/01/13	0	0.00	7	25.45	24.00	-7	91,662	-0.01%
2021/01/12	1	25.70	42	26.25	25.70	-41	90,925	-0.05%
2021/01/11	5	28.00	6	28.40	28.55	-1	90,036	0.00%
2021/01/08	4	27.30	13.6	26.38	27.30	-9.6	89,573	-0.01%
2021/01/07	0	0.00	7	25.95	25.95	-7	88,545	-0.01%
2021/01/06	1	29.75	28	31.58	28.80	-27	87,849	-0.03%
2021/01/04	3	32.10	3	31.02	32.15	0	86,404	0.00%
2020/12/31	7	28.42	46	28.54	29.25	-39	84,864	-0.05%
2020/12/30	46	27.37	25.7	27.04	27.50	20.3	83,413	0.02%
2020/12/29	82	27.48	141	27.22	27.90	-59	81,779	-0.07%	大賣/
2020/12/28	1	24.30	9	25.40	25.40	-8	76,844	-0.01%
2020/12/25	101	23.06	47	23.00	23.10	54	75,571	0.07%	大買/
2020/12/24	94	20.03	23	20.48	21.00	71	72,724	0.10%
2020/12/23	54	19.00	66.5	18.54	20.40	-12.5	69,285	-0.02%
2020/12/22	104	19.19	286	18.96	18.55	-182	65,900	-0.28%	大買/大賣/鉅額交易
2020/12/21	152	18.06	40	18.57	18.95	112	61,267	0.18%	大買/鉅額交易
2020/12/18	15	17.14	39.1	16.39	17.25	-24.1	57,813	-0.04%
2020/12/17	35	15.77	5	15.72	15.70	30	54,615	0.05%
2020/12/16	55	15.96	3	15.53	15.85	52	53,429	0.10%
2020/12/15	31	15.80	81	15.69	15.55	-50	51,443	-0.10%
2020/12/14	1	14.35	6	14.26	15.05	-5	47,680	-0.01%
2020/12/11	30	13.97	5	14.25	13.70	25	45,914	0.05%
2020/12/10	10	14.40	29	14.51	14.35	-19	44,395	-0.04%
2020/12/09	148	14.06	1	14.35	14.40	147	43,318	0.34%	大買/鉅額交易
2020/12/08	14	13.69	14	13.89	14.05	0	41,790	0.00%
2020/12/07	0	0.00	90	12.85	12.85	-90	39,863	-0.23%
2020/12/03	2	12.85	0	0.00	12.75	2	39,836	0.01%
2020/12/02	4	13.03	2	13.10	12.90	2	39,983	0.01%
2020/12/01	23	12.69	0	0.00	13.05	23	39,773	0.06%
2020/11/30	27	13.30	0	0.00	13.25	27	39,186	0.07%
2020/11/27	31	13.50	10	13.53	13.60	21	38,799	0.05%
2020/11/26	17	13.66	7	13.80	13.55	10	39,024	0.03%
2020/11/25	17	13.51	66	13.58	13.60	-49	37,940	-0.13%
2020/11/24	1	13.05	5	13.09	13.05	-4	36,503	-0.01%
2020/11/23	2	12.85	2	13.00	13.00	0	36,077	0.00%
2020/11/20	0	0.00	18	12.80	12.80	-18	36,061	-0.05%
2020/11/19	3	12.67	0	0.00	12.75	3	35,891	0.01%
2020/11/18	6	13.03	14	13.04	13.00	-8	35,285	-0.02%
2020/11/17	0	0.00	1	12.55	12.50	-1	34,088	0.00%
2020/11/16	17	12.56	0	0.00	12.50	17	33,507	0.05%
2020/11/13	15	12.52	0	0.00	12.50	15	32,987	0.05%
2020/11/12	13	12.68	2	12.70	12.35	11	32,192	0.03%
2020/11/11	68	12.90	5	13.33	13.55	63	31,069	0.20%
2020/11/10	33	13.52	22.4	13.79	13.60	10.6	29,680	0.04%
2020/11/09	20	13.69	87	13.42	14.10	-67	27,977	-0.24%
2020/11/06	0	0.00	85	12.88	12.90	-85	26,436	-0.32%
2020/11/05	13.5	12.27	0	0.00	12.25	13.5	25,773	0.05%
2020/11/04	21	11.80	5	12.29	12.50	16	25,082	0.06%
2020/11/03	30	11.65	21	11.85	11.75	9	24,036	0.04%
2020/11/02	11	11.70	4	11.63	11.60	7	23,624	0.03%
2020/10/30	8	11.49	5	11.55	11.50	3	23,097	0.01%
2020/10/29	1	11.25	115	11.21	11.60	-114	22,271	-0.51%	大賣/鉅額交易
2020/10/28	3	11.52	126	11.50	11.45	-123	21,599	-0.57%	大賣/鉅額交易
2020/10/27	23	11.68	5	11.75	12.00	18	20,898	0.09%
2020/10/26	112	12.02	40.3	11.71	12.10	71.7	19,703	0.36%	大買/
2020/10/23	23	10.95	6	11.00	11.00	17	17,875	0.10%
2020/10/20	0	0.00	3	10.65	10.60	-3	17,162	-0.02%
2020/10/19	1	10.50	4	10.53	10.45	-3	16,970	-0.02%
2020/10/16	2	10.60	4	10.58	10.40	-2	16,824	-0.01%
2020/10/15	2	10.45	4	10.48	10.40	-2	16,513	-0.01%
2020/10/13	2	10.25	1	10.20	10.25	1	16,135	0.01%
2020/10/12	2	10.15	30	9.99	10.00	-28	15,831	-0.18%
2020/10/08	9	10.15	0	0.00	10.05	9	15,745	0.06%
2020/10/07	2	10.20	19	10.38	10.20	-17	15,616	-0.11%
2020/10/06	2	10.05	0	0.00	10.15	2	15,419	0.01%
2020/10/05	11	10.14	7	10.01	10.15	4	15,248	0.03%
2020/09/30	30	9.69	0	0.00	9.70	30	14,969	0.20%
2020/09/29	0	0.00	2	9.62	9.61	-2	14,902	-0.01%
2020/09/25	0	0.00	2	9.39	9.75	-2	14,620	-0.01%
2020/09/24	4	9.23	0	0.00	9.01	4	14,303	0.03%
2020/09/23	2	9.71	0	0.00	9.44	2	14,123	0.01%
2020/09/22	1	9.83	0	0.00	9.97	1	13,868	0.01%
2020/09/21	5	9.89	0	0.00	9.88	5	13,649	0.04%
2020/09/18	0	0.00	4	9.88	9.88	-4	13,530	-0.03%
2020/09/17	105	9.90	0	0.00	9.91	105	13,429	0.78%	大買/鉅額交易
2020/09/16	5	9.86	2	9.94	9.81	3	13,283	0.02%
2020/09/15	8	10.11	0	0.00	10.20	8	12,987	0.06%
2020/09/14	5	10.32	0	0.00	10.10	5	12,854	0.04%
2020/09/11	5	10.46	0	0.00	10.20	5	12,460	0.04%
2020/09/10	6	11.00	0	0.00	10.95	6	11,789	0.05%
2020/09/09	22	11.10	0.1	11.20	11.30	21.9	11,470	0.19%
2020/09/08	6	11.24	4	11.33	11.25	2	11,174	0.02%
2020/09/07	120	11.76	3.1	11.93	11.95	116.9	10,524	1.11%	大買/鉅額交易
2020/09/04	1	11.40	10	11.20	11.50	-9	9,850	-0.09%
2020/09/03	20	11.15	4	11.10	11.05	16	9,363	0.17%
2020/09/02	12	10.88	0	0.00	11.00	12	8,900	0.13%
2020/09/01	1	10.75	2	10.55	10.60	-1	8,377	-0.01%
2020/08/31	2	10.10	0	0.00	10.10	2	7,563	0.03%
2020/08/27	1	9.68	0	0.00	9.36	1	6,942	0.01%
2020/08/26	5	9.15	4	9.18	9.61	1	6,374	0.02%
2020/08/25	0	0.00	4	8.56	8.74	-4	5,435	-0.07%
2020/08/21	0	0.00	3	8.00	7.84	-3	4,964	-0.06%
2020/08/20	4	7.82	0	0.00	7.67	4	4,796	0.08%
2020/08/19	0	0.00	10	8.46	8.24	-10	4,517	-0.22%
2020/08/17	0	0.00	7	8.75	8.62	-7	4,208	-0.17%
2020/08/14	6	8.57	4	8.62	8.59	2	3,969	0.05%
2020/08/13	2	8.05	6	8.10	7.89	-4	3,491	-0.11%
2020/08/11	10	7.55	4	7.59	7.81	6	2,909	0.21%
2020/07/28	2	6.06	0	0.00	6.06	2	2,287	0.09%
2020/07/15	2	6.35	0	0.00	6.35	2	2,972	0.07%
2020/07/09	2	6.59	1.4	6.63	6.57	0.6	3,114	0.02%
2020/07/02	4	6.44	0	0.00	6.45	4	3,143	0.13%
2020/07/01	3	6.50	0	0.00	6.45	3	3,119	0.10%
2020/06/19	3	6.47	0	0.00	6.59	3	3,177	0.09%
2020/06/15	0	0.00	1	6.42	6.42	-1	3,290	-0.03%
2020/06/05	0	0.00	2	6.82	6.85	-2	3,400	-0.06%
2020/06/03	0	0.00	4.2	6.61	6.61	-4.2	3,330	-0.13%
2020/06/02	0	0.00	2.1	6.56	6.58	-2.1	3,318	-0.06%
2020/05/19	0	0.00	2	6.44	6.45	-2	3,125	-0.06%
2020/05/13	2	6.38	0	0.00	6.59	2	3,177	0.06%
2020/05/12	2	6.31	0	0.00	6.31	2	3,173	0.06%
2020/05/05	4	6.45	0	0.00	6.43	4	3,090	0.13%
2020/04/30	5	6.77	0	0.00	6.77	5	2,983	0.17%
2020/04/29	0	0.00	8	6.65	6.79	-8	2,847	-0.28%
2020/04/28	0	0.00	6	6.10	6.25	-6	2,604	-0.23%
2020/04/23	2	5.38	0	0.00	5.39	2	2,451	0.08%
2020/04/21	0	0.00	4	5.39	5.40	-4	2,429	-0.16%
2020/04/17	0	0.00	1	5.51	5.41	-1	2,346	-0.04%
2020/04/14	0	0.00	0.9	5.38	5.42	-0.9	2,146	-0.04%
2020/04/06	2	5.02	0	0.00	5.04	2	1,978	0.10%
2020/04/01	2	5.06	0	0.00	5.06	2	1,977	0.10%
2020/03/18	6	4.89	0	0.00	4.96	6	1,726	0.35%
2020/03/17	0	0.00	0.9	4.95	4.95	-0.9	1,673	-0.05%
2020/03/12	0	0.00	1	6.36	6.19	-1	1,480	-0.07%
2020/03/09	6	6.72	0	0.00	6.58	6	1,399	0.43%
2020/03/06	1	6.86	0	0.00	6.81	1	1,388	0.07%
2020/03/03	0	0.00	1	6.89	6.78	-1	1,473	-0.07%
2020/02/18	0	0.00	4	6.89	6.99	-4	1,442	-0.28%
2020/02/17	0	0.00	4	6.56	6.60	-4	1,416	-0.28%
2020/02/13	0	0.00	4	6.63	6.60	-4	1,418	-0.28%
2020/02/06	0	0.00	2	6.68	6.68	-2	1,384	-0.14%
2020/02/04	0	0.00	2	6.48	6.49	-2	1,359	-0.15%
2020/01/31	0	0.00	2	6.86	6.77	-2	1,323	-0.15%
2020/01/30	1	6.81	0	0.00	6.67	1	1,298	0.08%
2020/01/07	0	0.00	2	7.29	7.28	-2	1,238	-0.16%
2020/01/03	0	0.00	0.9	7.27	7.32	-0.9	1,281	-0.07%
2019/12/30	4	7.20	0	0.00	7.20	4	1,267	0.32%
2019/12/27	2	7.22	0	0.00	7.20	2	1,283	0.16%
2019/12/23	4	7.26	0	0.00	7.24	4	1,329	0.30%
2019/12/20	2	7.33	0	0.00	7.23	2	1,330	0.15%
2019/12/13	0	0.00	2	7.30	7.26	-2	1,315	-0.15%
2019/12/11	0	0.00	2	7.31	7.28	-2	1,324	-0.15%
2019/12/02	2	7.45	8	7.48	7.52	-6	1,310	-0.46%
2019/11/29	0	0.00	10	7.17	7.29	-10	1,256	-0.80%
2019/11/26	2	7.04	0	0.00	7.05	2	1,203	0.17%
2019/11/25	2	7.05	0	0.00	7.06	2	1,186	0.17%
2019/11/20	4	6.99	0	0.00	7.03	4	1,195	0.33%
2019/11/19	2	7.05	0	0.00	7.02	2	1,182	0.17%
2019/11/18	2	7.01	0	0.00	7.07	2	1,194	0.17%
2019/11/15	4	7.24	0	0.00	7.22	4	1,151	0.35%
2019/11/11	0	0.00	2	7.52	7.51	-2	1,196	-0.17%
2019/10/30	2	7.60	0	0.00	7.60	2	1,300	0.15%
2019/10/14	2	7.49	0	0.00	7.60	2	2,088	0.10%
2019/10/03	2	7.70	0	0.00	7.65	2	2,144	0.09%
2019/09/26	0	0.00	2	7.92	7.88	-2	2,330	-0.09%
2019/09/25	0	0.00	2	7.89	7.87	-2	2,339	-0.09%
2019/09/09	2	8.02	0	0.00	8.01	2	2,410	0.08%
2019/08/30	0	0.00	2	8.00	7.96	-2	2,441	-0.08%
2019/08/21	2	7.90	0	0.00	8.00	2	2,453	0.08%
2019/08/20	4	8.03	0	0.00	7.97	4	2,434	0.16%
2019/08/19	4	8.00	0	0.00	8.04	4	2,408	0.17%
2019/08/06	0	0.00	7	8.28	8.37	-7	2,422	-0.29%
2019/07/29	6	8.90	0	0.00	8.88	6	2,376	0.25%
2019/06/18	0	0.00	2	8.18	8.11	-2	1,583	-0.13%
2019/06/06	0	0.00	0.1	7.96	7.97	-0.1	1,620	0.00%
2019/05/16	2	8.20	1	8.33	8.12	1	1,806	0.06%
2019/05/13	0	0.00	9	8.47	8.40	-9	1,749	-0.51%
2019/05/10	0	0.00	2	8.48	8.48	-2	1,754	-0.11%
2019/05/03	0	0.00	2	8.92	8.90	-2	1,735	-0.12%
2019/05/02	0	0.00	2	8.86	8.87	-2	1,722	-0.12%
2019/04/30	0	0.00	3	8.82	8.77	-3	1,718	-0.17%
2019/04/29	0	0.00	4	8.76	8.73	-4	1,726	-0.23%
2019/04/26	0	0.00	0.1	8.76	8.79	-0.1	1,723	0.00%
2019/04/08	6	8.66	1	8.72	8.70	5	1,657	0.30%
2019/03/27	4	8.60	0	0.00	8.58	4	1,704	0.23%
2019/03/26	0	0.00	0.2	8.60	8.63	-0.2	1,731	-0.01%
2019/03/25	2	8.73	0	0.00	8.66	2	1,799	0.11%
2019/03/22	0	0.00	2	8.85	8.84	-2	1,906	-0.10%
2019/03/19	0	0.00	3	8.84	8.82	-3	1,968	-0.15%
2019/03/15	2	8.86	0	0.00	8.80	2	1,996	0.10%
2019/03/14	2	8.93	0	0.00	8.87	2	1,984	0.10%
2019/03/08	0	0.00	6	8.97	8.96	-6	2,188	-0.27%
2019/03/07	8	9.03	0	0.00	8.99	8	2,225	0.36%
2019/03/04	0	0.00	2	9.25	9.24	-2	2,398	-0.08%
2019/02/27	0	0.00	6	9.21	9.23	-6	2,427	-0.25%
2019/02/20	3	8.86	0	0.00	8.85	3	2,242	0.13%
2019/02/19	3	8.84	0	0.00	8.86	3	2,267	0.13%
2019/02/15	0	0.00	3	8.82	8.82	-3	2,290	-0.13%
2019/02/14	3	8.81	0	0.00	8.82	3	2,299	0.13%
2019/02/12	3	8.80	0	0.00	8.86	3	2,333	0.13%
2019/01/30	3	8.94	0	0.00	8.94	3	2,387	0.13%
2019/01/24	0	0.00	4	8.95	8.95	-4	2,470	-0.16%
2019/01/16	3	8.76	0	0.00	8.75	3	2,673	0.11%
2019/01/08	0	0.00	6	8.77	8.80	-6	3,044	-0.20%
2018/12/26	6	8.74	0	0.00	8.66	6	3,187	0.19%
2018/12/25	3	8.75	0	0.00	8.72	3	3,179	0.09%
2018/12/18	0	0.00	3	9.34	9.21	-3	3,158	-0.09%
2018/12/17	0	0.00	5	9.22	9.41	-5	3,083	-0.16%
2018/12/11	0	0.00	2	8.95	8.93	-2	2,884	-0.07%
2018/12/10	0	0.00	3	8.90	8.68	-3	2,871	-0.10%
2018/12/03	11	9.07	0	0.00	9.00	11	2,786	0.39%
2018/11/30	3	8.94	0	0.00	9.04	3	2,686	0.11%
2018/11/27	3	8.68	0	0.00	9.00	3	2,525	0.12%
2018/11/21	0	0.00	2	8.56	8.56	-2	2,397	-0.08%
2018/11/09	0	0.00	3	8.43	8.31	-3	2,493	-0.12%
2018/11/08	0	0.00	3	8.47	8.47	-3	2,506	-0.12%
2018/11/07	0	0.00	3	8.36	8.36	-3	2,500	-0.12%
2018/11/05	0	0.00	4	8.48	8.46	-4	2,625	-0.15%
2018/10/31	0	0.00	4	8.68	8.54	-4	2,594	-0.15%
2018/10/30	0	0.00	8	8.22	8.30	-8	2,581	-0.31%
2018/10/29	0	0.00	1	8.10	8.09	-1	2,535	-0.04%
2018/10/26	0	0.00	4	8.40	8.35	-4	2,524	-0.16%
2018/10/24	0	0.00	1	8.69	8.68	-1	2,496	-0.04%
2018/10/23	0	0.00	4	8.84	8.66	-4	2,480	-0.16%
2018/10/19	0	0.00	4	8.64	8.72	-4	2,364	-0.17%
2018/10/18	0	0.00	8	8.15	8.37	-8	2,252	-0.36%
2018/10/12	4	7.33	0	0.00	7.43	4	2,212	0.18%
2018/10/09	0	0.00	4	8.41	8.38	-4	2,086	-0.19%
2018/10/05	2	8.40	4	8.46	8.45	-2	2,080	-0.10%
2018/10/04	2	8.53	0	0.00	8.51	2	2,074	0.10%
2018/10/01	8	8.71	0	0.00	8.71	8	2,120	0.38%
2018/09/28	4	8.77	0	0.00	8.73	4	2,149	0.19%
2018/09/26	2	8.64	0	0.00	8.65	2	2,083	0.10%
2018/09/14	0	0.00	2	8.83	8.82	-2	2,426	-0.08%
2018/09/11	0	0.00	1	8.65	8.68	-1	2,507	-0.04%
2018/09/07	0	0.00	4	8.58	8.60	-4	2,537	-0.16%
2018/08/30	4	8.93	0	0.00	8.85	4	3,013	0.13%
2018/08/28	0	0.00	1	8.86	8.88	-1	3,159	-0.03%
2018/08/23	0	0.00	4	8.99	8.96	-4	3,417	-0.12%
2018/08/22	0	0.00	2	8.82	8.79	-2	3,439	-0.06%
2018/08/21	0	0.00	2	8.69	8.69	-2	3,508	-0.06%
2018/08/20	0	0.00	4	8.57	8.57	-4	3,630	-0.11%
2018/08/16	0	0.00	8	8.44	8.41	-8	3,620	-0.22%
2018/08/15	2	8.51	0	0.00	8.50	2	3,623	0.06%
2018/08/13	6	8.71	0	0.00	8.62	6	3,732	0.16%
2018/08/10	6	9.15	0	0.00	9.08	6	3,700	0.16%
2018/08/08	0	0.00	2	9.35	9.31	-2	3,858	-0.05%
2018/08/07	0	0.00	2	9.34	9.30	-2	3,893	-0.05%
2018/08/06	0	0.00	2	9.34	9.27	-2	4,153	-0.05%
2018/07/24	0	0.00	2	9.30	9.38	-2	4,492	-0.04%
2018/07/20	0	0.00	2	9.17	9.14	-2	4,520	-0.04%
2018/07/19	0	0.00	2	9.09	9.09	-2	4,508	-0.04%
2018/07/18	0	0.00	2	9.06	9.05	-2	4,522	-0.04%
2018/07/11	4	8.94	0	0.00	8.97	4	4,554	0.09%
2018/07/06	0	0.00	4	8.78	8.73	-4	4,603	-0.09%
2018/07/05	0	0.00	4	8.89	8.79	-4	4,609	-0.09%
2018/07/02	0	0.00	6	9.11	9.10	-6	4,596	-0.13%
2018/06/28	2	8.80	0	0.00	8.80	2	4,563	0.04%
2018/06/27	10	9.02	0	0.00	8.98	10	4,560	0.22%
2018/06/26	6	9.19	0	0.00	9.22	6	4,471	0.13%
2018/06/25	3	9.42	0	0.00	9.33	3	4,410	0.07%
2018/06/22	1	9.46	0	0.00	9.47	1	4,403	0.02%
2018/06/21	2	9.60	0	0.00	9.55	2	4,389	0.05%
2018/06/20	0	0.00	8	9.90	9.69	-8	4,411	-0.18%
2018/06/14	0	0.00	2	9.96	9.89	-2	4,375	-0.05%
2018/06/13	0	0.00	2	9.93	9.79	-2	4,379	-0.05%
2018/06/05	4	9.42	0	0.00	9.42	4	4,160	0.10%
2018/05/30	2	9.40	0	0.00	9.42	2	4,056	0.05%
2018/05/28	0	0.00	6	9.67	9.75	-6	4,399	-0.14%
2018/05/25	4	9.35	0	0.00	9.38	4	4,465	0.09%
2018/05/24	4	9.34	0	0.00	9.37	4	4,540	0.09%
2018/05/22	0	0.00	6	9.37	9.42	-6	4,581	-0.13%
2018/05/21	6	9.24	0	0.00	9.19	6	4,567	0.13%
2018/05/18	6	9.19	0	0.00	9.17	6	4,578	0.13%
2018/05/17	6	9.32	0	0.00	9.29	6	4,805	0.12%
2018/05/16	5	9.49	4	9.49	9.50	1	4,906	0.02%
2018/05/15	2	9.62	0	0.00	9.62	2	4,955	0.04%
2018/05/14	9	9.86	2.1	9.66	9.61	6.9	5,161	0.13%
2018/05/11	3	10.30	0	0.00	10.30	3	4,930	0.06%
2018/05/09	0	0.00	3	10.40	10.35	-3	4,947	-0.06%
2018/05/07	0	0.00	5	10.51	10.40	-5	4,948	-0.10%
2018/05/03	3	10.35	0	0.00	10.40	3	4,871	0.06%
2018/04/27	0	0.00	6	10.10	10.05	-6	4,992	-0.12%
2018/04/26	2	10.05	0	0.00	10.05	2	5,030	0.04%
2018/04/17	1	10.45	0	0.00	10.35	1	5,361	0.02%
2018/04/13	3	10.55	0	0.00	10.60	3	5,521	0.05%
2018/04/09	0	0.00	4	10.40	10.35	-4	6,390	-0.06%
2018/04/03	0	0.00	4	10.40	10.40	-4	7,280	-0.05%
2018/03/23	2	10.25	0	0.00	10.40	2	7,683	0.03%
2018/03/22	0	0.00	2	10.85	10.70	-2	7,646	-0.03%
2018/03/19	0	0.00	4	10.90	10.95	-4	7,698	-0.05%
2018/03/16	2	10.80	4	10.85	10.80	-2	7,677	-0.03%
2018/03/14	2	10.95	0	0.00	10.95	2	7,727	0.03%
2018/03/13	2	11.10	0	0.00	11.05	2	7,792	0.03%
2018/03/12	0	0.00	20	11.00	11.20	-20	7,844	-0.25%
2018/03/06	6	10.70	0	0.00	10.70	6	8,362	0.07%
2018/03/01	0	0.00	3	10.80	11.30	-3	8,897	-0.03%
2018/02/27	2	10.40	11	10.51	10.40	-9	8,617	-0.10%
2018/02/21	0	0.00	9	10.11	10.15	-9	8,486	-0.11%
2018/02/12	2	9.79	2	9.89	9.82	0	8,456	0.00%
2018/02/09	8	9.54	0	0.00	9.80	8	8,411	0.10%
2018/02/08	5	10.27	0	0.00	10.20	5	8,147	0.06%
2018/02/07	0	0.00	26	10.75	10.55	-26	8,001	-0.32%
2018/02/06	3	11.02	5.9	10.80	10.60	-2.9	7,923	-0.04%
2018/02/05	7	11.34	0	0.00	11.40	7	7,757	0.09%
2018/02/01	0	0.00	4	11.75	11.65	-4	7,973	-0.05%
2018/01/31	1	11.50	0	0.00	11.60	1	7,987	0.01%
2018/01/30	5	11.59	0	0.00	11.60	5	7,993	0.06%
2018/01/29	8	11.69	1	11.75	11.70	7	8,041	0.09%
2018/01/25	3	11.82	0	0.00	11.70	3	8,245	0.04%
2018/01/24	0	0.00	5	11.92	11.90	-5	8,221	-0.06%
2018/01/23	12	11.63	0	0.00	11.60	12	8,132	0.15%
2018/01/22	5	11.76	0	0.00	11.75	5	8,333	0.06%
2018/01/19	2	11.75	0	0.00	11.80	2	8,295	0.02%
2018/01/18	1	11.85	0	0.00	11.90	1	8,265	0.01%
2018/01/17	6	11.86	0	0.00	11.90	6	8,348	0.07%
2018/01/16	4	11.91	0	0.00	11.95	4	8,434	0.05%
2018/01/15	11	12.07	0	0.00	12.00	11	8,478	0.13%
2018/01/12	4	12.00	0	0.00	12.00	4	8,499	0.05%
2018/01/10	4	12.04	26	12.00	12.00	-22	8,512	-0.26%
2018/01/09	25	12.19	2	12.25	12.20	23	8,468	0.27%
2018/01/08	1	12.20	0	0.00	12.35	1	8,440	0.01%
2018/01/05	4	12.33	0	0.00	12.30	4	8,333	0.05%
2018/01/04	12	12.13	0	0.00	12.15	12	8,213	0.15%
2018/01/03	4	12.23	30	12.45	12.15	-26	8,162	-0.32%
2018/01/02	31	11.85	16	11.80	12.40	15	8,047	0.19%