陽明 (2609)-元富-永和券商分點個股進出

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
73.7
漲跌
▼1.7
漲幅
-2.25%
成交量
106,043張
產業
上市航運類股
3493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－元富-永和券商分點個股進出

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

元富-永和券商分點個股進出
元富-永和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
2024/06/17	34	74.02	24.2	74.22	73.70	9.8	100,571	0.01%
2024/06/14	57.3	74.80	51.3	74.31	75.40	6	99,141	0.01%
2024/06/13	69.7	73.14	62	73.28	72.40	7.7	97,069	0.01%
2024/06/12	76.7	71.76	62.8	71.68	70.90	13.9	95,585	0.01%
2024/06/11	99.4	76.87	100.5	79.40	74.70	-1.2	92,009	0.00%
2024/06/07	117.5	83.28	119.5	83.10	82.90	-2	87,019	0.00%	大買/大賣/
2024/06/06	157.5	82.93	168.3	83.21	83.70	-10.8	83,616	-0.01%	大買/大賣/
2024/06/05	130.3	80.47	112.7	80.44	80.40	17.6	78,688	0.02%	大買/大賣/
2024/06/04	14.6	74.78	29	75.40	75.70	-14.4	75,295	-0.02%
2024/06/03	112	74.79	122.5	73.96	75.90	-10.5	74,088	-0.01%	大買/大賣/
2024/05/31	219.4	76.52	136	78.01	71.50	83.4	71,518	0.12%	大買/大賣/
2024/05/30	18.8	77.85	18	77.62	78.30	0.8	66,738	0.00%
2024/05/29	21.5	78.28	7.7	78.82	77.20	13.8	66,931	0.02%
2024/05/28	43.2	79.64	26.4	79.41	79.50	16.8	66,688	0.03%
2024/05/27	16	76.74	5	77.60	78.30	11	66,564	0.02%
2024/05/24	13	73.02	7.1	73.47	73.50	5.9	66,061	0.01%
2024/05/23	3	72.03	0.1	71.50	71.30	2.9	65,927	0.00%
2024/05/22	3	71.67	23.4	72.26	72.00	-20.4	66,285	-0.03%
2024/05/21	2.1	70.57	2.2	71.27	71.40	-0.1	67,030	0.00%
2024/05/20	8.1	71.95	3.1	71.80	72.50	5	67,811	0.01%
2024/05/17	15.1	72.18	7.3	71.70	71.00	7.8	67,821	0.01%
2024/05/16	87	73.42	94.3	74.11	74.10	-7.3	67,308	-0.01%
2024/05/15	49.2	70.83	100.5	70.98	71.40	-51.3	62,532	-0.08%
2024/05/14	161.3	70.28	89.3	71.74	71.30	72	59,266	0.12%	大買/
2024/05/13	17	66.17	57.3	66.49	66.60	-40.3	51,583	-0.08%
2024/05/10	103.1	58.25	282.9	58.92	60.60	-179.8	47,517	-0.38%	大買/大賣/鉅額交易
2024/05/09	11.5	55.28	119.8	54.76	55.10	-108.3	41,522	-0.26%	大賣/鉅額交易
2024/05/08	19.2	52.78	9	53.13	52.20	10.2	38,724	0.03%
2024/05/07	2	52.45	52.1	52.40	52.50	-50.1	37,648	-0.13%
2024/05/06	52	50.02	11	50.57	50.60	41	36,577	0.11%
2024/05/03	4.1	50.88	5	50.36	50.40	-0.9	36,422	0.00%
2024/05/02	51.4	51.37	47	51.40	51.30	4.4	35,869	0.01%
2024/04/30	55.3	52.36	97	51.83	52.20	-41.8	34,907	-0.12%
2024/04/29	128.2	53.48	74.3	53.51	52.90	53.9	34,260	0.16%	大買/
2024/04/26	26.1	50.12	107	50.35	51.80	-81	31,859	-0.25%	大賣/
2024/04/25	6	46.68	7	46.99	47.10	-1	28,881	0.00%
2024/04/24	0	0.00	23	46.60	46.70	-23	29,490	-0.08%
2024/04/23	2.1	45.60	2	45.70	45.85	0.1	30,084	0.00%
2024/04/22	17	46.64	26	46.95	45.60	-9	31,047	-0.03%
2024/04/19	23.2	45.21	30	45.49	45.15	-6.8	31,099	-0.02%
2024/04/18	7.1	44.03	22	43.78	43.80	-15	31,794	-0.05%
2024/04/17	1.1	43.86	29	43.92	43.95	-27.9	32,544	-0.09%
2024/04/16	18.2	44.22	10	43.90	43.80	8.2	35,643	0.02%
2024/04/15	3	45.05	15	45.22	45.20	-12	38,172	-0.03%
2024/04/12	2	45.00	7	45.17	45.20	-5	39,648	-0.01%
2024/04/11	0	0.00	3	45.17	45.00	-3	42,860	-0.01%
2024/04/10	11	44.58	2	44.90	44.40	9	47,471	0.02%
2024/04/09	4	45.06	2	45.20	44.95	2	49,252	0.00%
2024/04/08	0	43.80	4	44.70	45.10	-4	51,653	-0.01%
2024/04/03	5.1	43.89	6	44.14	43.80	-0.9	51,965	0.00%
2024/04/02	1.1	44.27	0	0.00	44.45	1.1	52,810	0.00%
2024/04/01	6	44.38	7	44.34	44.30	-1	54,419	0.00%
2024/03/29	6	44.33	6	44.39	44.40	0	57,040	0.00%
2024/03/28	9	44.09	1	44.45	44.10	8	61,145	0.01%
2024/03/27	8	44.23	0	0.00	44.15	8	66,969	0.01%
2024/03/26	5.1	44.62	1	44.10	44.15	4.1	72,282	0.01%
2024/03/25	2	45.57	2	45.20	45.60	0	74,413	0.00%
2024/03/22	1.1	45.01	1	45.15	45.15	0.1	78,776	0.00%
2024/03/21	9	45.71	14	46.02	45.45	-5	82,392	-0.01%
2024/03/20	15.3	45.28	10	45.18	44.95	5.3	82,759	0.01%
2024/03/19	15.1	45.62	15	45.54	45.30	0.1	82,606	0.00%
2024/03/18	18.2	45.08	8	45.18	45.15	10.2	82,626	0.01%
2024/03/15	33	46.24	29.4	46.53	46.50	3.6	82,622	0.00%
2024/03/14	7.2	47.91	5	48.10	47.75	2.2	81,884	0.00%
2024/03/13	1	49.14	7	49.34	48.70	-6	81,628	-0.01%
2024/03/12	4	48.80	3	48.87	48.95	1	81,399	0.00%
2024/03/11	5.1	48.57	9	48.60	48.60	-3.9	81,293	0.00%
2024/03/08	10.2	48.01	6	47.78	47.55	4.2	81,533	0.01%
2024/03/07	21	48.19	16	48.23	48.00	5	81,653	0.01%
2024/03/06	22.3	48.29	6	48.10	48.00	16.3	81,835	0.02%
2024/03/05	12	49.10	11	48.96	48.60	1	81,797	0.00%
2024/03/04	18	48.33	15	48.89	48.90	3	81,501	0.00%
2024/03/01	16	49.24	13	49.15	49.15	3	81,079	0.00%
2024/02/29	27	49.60	22	49.62	49.85	5	80,766	0.01%
2024/02/27	29	48.79	13	48.70	48.55	16	80,194	0.02%
2024/02/26	10	49.03	10.4	48.70	48.70	-0.4	79,816	0.00%
2024/02/23	28	49.67	10	49.21	49.10	18	79,548	0.02%
2024/02/22	38.4	49.71	52	49.77	49.95	-13.6	79,046	-0.02%
2024/02/21	35.4	48.93	25.1	49.01	48.35	10.4	77,991	0.01%
2024/02/20	26	47.80	17	47.65	48.15	9	76,991	0.01%
2024/02/19	11	46.64	5	46.49	46.90	6	76,623	0.01%
2024/02/16	5	47.16	2.1	47.49	46.90	2.9	76,622	0.00%
2024/02/15	18.2	45.94	6	46.20	46.65	12.2	76,927	0.02%
2024/02/05	1	47.50	4	47.54	47.30	-3	76,416	0.00%
2024/02/02	10.1	47.89	4	47.83	47.75	6.1	76,221	0.01%
2024/02/01	21	48.88	29	49.09	49.15	-8	75,807	-0.01%
2024/01/31	11.1	48.03	2	48.25	47.85	9.1	75,447	0.01%
2024/01/30	11	48.55	2	48.43	48.50	9	75,144	0.01%
2024/01/29	6.3	48.88	2	48.88	48.80	4.3	75,025	0.01%
2024/01/26	13	49.04	12	48.90	48.90	1	74,848	0.00%
2024/01/25	15	49.30	5	49.35	49.25	10	74,575	0.01%
2024/01/24	68.2	50.08	40	50.13	49.80	28.2	74,259	0.04%
2024/01/23	33	49.57	7	49.77	49.45	26	73,968	0.04%
2024/01/22	36	49.28	9.1	49.41	49.80	27	73,435	0.04%
2024/01/19	16	50.91	10	50.90	50.90	6	72,698	0.01%
2024/01/18	10	51.10	13	50.89	51.30	-3	72,119	0.00%
2024/01/17	24.1	49.95	16	50.87	49.75	8.1	71,254	0.01%
2024/01/16	12	51.07	4	52.70	51.10	8	70,167	0.01%
2024/01/15	4	52.35	14	52.34	52.20	-10	69,052	-0.01%
2024/01/12	13	51.42	30	51.29	51.80	-17	68,101	-0.02%
2024/01/11	15	49.38	2	49.30	49.30	13	66,573	0.02%
2024/01/10	33.1	49.16	35	49.16	48.80	-1.9	65,947	0.00%
2024/01/09	81.1	51.73	10	52.28	51.70	71.1	62,747	0.11%
2024/01/08	87	57.17	92	57.15	56.50	-5	59,929	-0.01%
2024/01/05	102.1	57.68	86.2	57.87	58.00	15.9	58,241	0.03%	大買/
2024/01/04	113.1	57.54	216.1	57.50	57.30	-103	54,924	-0.19%	大買/大賣/鉅額交易
2024/01/03	57	54.02	86.6	54.20	54.00	-29.6	50,539	-0.06%
2024/01/02	77	53.76	42	54.24	53.00	35	48,572	0.07%
2023/12/29	18.4	51.40	5.3	51.92	51.30	13.1	46,003	0.03%
2023/12/28	32	51.85	24	51.97	51.90	8	45,551	0.02%
2023/12/27	44.3	53.06	76	53.32	52.60	-31.7	44,588	-0.07%
2023/12/26	54.3	52.48	54.7	52.25	52.00	-0.4	43,061	0.00%
2023/12/25	167.7	53.17	137	53.11	51.80	30.7	40,417	0.08%	大買/大賣/
2023/12/22	109.9	57.11	90	57.17	57.50	19.9	36,363	0.05%	大買/
2023/12/21	94.2	53.73	159.3	52.85	55.40	-65.1	30,431	-0.21%	大賣/
2023/12/20	38	49.59	97.4	49.55	50.40	-59.4	25,050	-0.24%
2023/12/19	172	49.72	144.4	49.88	49.30	27.6	22,532	0.12%	大買/大賣/
2023/12/18	27.3	46.87	58	47.14	47.85	-30.7	18,279	-0.17%
2023/12/15	1	43.60	14.1	44.11	44.25	-13.1	14,910	-0.09%
2023/12/14	29	43.02	1	42.75	42.75	28	14,410	0.19%
2023/12/13	9	43.57	2	43.70	43.20	7	14,666	0.05%
2023/12/12	6	44.23	12	44.67	44.00	-6	16,436	-0.04%
2023/12/11	4	44.36	10	44.46	44.00	-6	16,360	-0.04%
2023/12/08	2	44.00	0	0.00	44.00	2	16,264	0.01%
2023/12/07	5	43.89	2	44.15	43.70	3	16,227	0.02%
2023/12/06	17	44.61	3.3	44.77	44.65	13.7	16,207	0.08%
2023/12/05	4.2	44.81	12	44.84	44.85	-7.8	16,069	-0.05%
2023/12/04	28.2	45.03	30.1	44.89	45.15	-1.9	15,536	-0.01%
2023/12/01	7	43.08	18	42.89	43.30	-11	14,717	-0.07%
2023/11/30	6.2	42.15	1	42.15	42.00	5.2	14,382	0.04%
2023/11/29	1	42.30	4	42.48	42.55	-3	14,303	-0.02%
2023/11/28	2	42.30	9.1	42.53	42.65	-7.1	14,280	-0.05%
2023/11/27	4	41.81	10	42.07	42.00	-6	14,187	-0.04%
2023/11/24	0.1	41.65	1	41.65	41.75	-0.9	14,230	-0.01%
2023/11/22	5.2	41.64	6.1	41.65	41.55	-0.9	14,285	-0.01%
2023/11/21	5.4	41.90	12	42.00	41.90	-6.6	14,315	-0.05%
2023/11/20	0	0.00	2	41.95	42.00	-2	14,564	-0.01%
2023/11/17	3	41.92	0	0.00	41.80	3	14,695	0.02%
2023/11/16	0.1	42.05	0	0.00	42.15	0.1	14,689	0.00%
2023/11/15	1	41.70	2	41.88	42.10	-1	14,752	-0.01%
2023/11/14	35	42.08	6	42.59	41.50	29	15,292	0.19%
2023/11/13	2.1	41.94	6	41.83	41.45	-4	15,000	-0.03%
2023/11/10	5	41.32	4	41.30	41.30	1	15,307	0.01%
2023/11/09	8	41.90	0	0.00	41.85	8	15,399	0.05%
2023/11/08	7	42.01	0	0.00	41.90	7	15,698	0.04%
2023/11/07	2	42.15	0	0.00	42.25	2	15,767	0.01%
2023/11/06	5	42.09	0	0.00	42.30	5	15,975	0.03%
2023/11/03	0	43.15	4.1	43.13	43.25	-4	15,983	-0.03%
2023/11/02	0	0.00	2	42.55	42.65	-2	16,076	-0.01%
2023/11/01	0	42.25	0	0.00	42.10	0	16,408	0.00%
2023/10/31	8	42.56	3	43.18	42.10	5	16,745	0.03%
2023/10/30	4.2	42.96	4	43.16	43.25	0.2	16,865	0.00%
2023/10/27	1.3	42.81	5	42.82	43.00	-3.7	16,907	-0.02%
2023/10/26	0	0.00	0.1	42.25	42.45	-0.1	17,389	0.00%
2023/10/25	2.2	42.17	1	42.45	42.30	1.2	17,925	0.01%
2023/10/24	0.1	42.23	2	42.13	42.20	-1.9	18,272	-0.01%
2023/10/23	5	42.00	3	42.22	41.95	2	18,667	0.01%
2023/10/20	3	42.37	0	0.00	42.35	3	18,868	0.02%
2023/10/19	1	42.55	0	0.00	42.70	1	19,136	0.01%
2023/10/18	0	42.20	0	0.00	42.30	0	19,637	0.00%
2023/10/17	1.1	42.40	0	0.00	42.25	1.1	20,006	0.01%
2023/10/16	0.3	42.14	1	42.00	42.40	-0.7	20,676	0.00%
2023/10/13	0.1	42.84	0	0.00	42.55	0.1	21,410	0.00%
2023/10/12	1.1	42.57	10	42.70	43.10	-8.9	21,726	-0.04%
2023/10/11	8.6	43.30	17	43.60	42.55	-8.4	22,300	-0.04%
2023/10/05	5	45.27	0	0.00	44.90	5	24,382	0.02%
2023/10/04	0	44.15	23	43.97	44.55	-23	24,984	-0.09%
2023/10/03	1	44.25	0	0.00	44.10	1	25,836	0.00%
2023/10/02	1	44.45	1	44.70	44.45	0	26,366	0.00%
2023/09/28	12	45.54	1	45.60	45.45	11	27,236	0.04%
2023/09/27	12	46.48	4	46.16	45.90	8	30,489	0.03%
2023/09/26	2	45.90	20	45.86	45.95	-18	33,006	-0.05%
2023/09/25	3	45.75	0	0.00	45.95	3	37,459	0.01%
2023/09/22	3	45.85	22	45.76	45.80	-19	39,241	-0.05%
2023/09/21	16	45.61	8	45.68	45.60	8	39,654	0.02%
2023/09/20	7	46.51	11.1	46.59	46.30	-4.1	39,877	-0.01%
2023/09/19	0	45.85	10	46.08	45.85	-10	39,695	-0.03%
2023/09/18	145	45.59	138.2	45.91	45.50	6.8	39,773	0.02%	大買/大賣/
2023/09/15	186.4	46.46	166.5	46.67	46.45	19.9	39,977	0.05%	大買/大賣/
2023/09/14	6	44.45	13.1	44.34	44.60	-7.1	38,125	-0.02%
2023/09/13	2	43.05	2	43.25	43.30	0	38,034	0.00%
2023/09/12	17	43.05	18.1	42.88	43.10	-1.1	38,359	0.00%
2023/09/11	7	42.76	0	0.00	42.50	7	38,623	0.02%
2023/09/08	3.1	42.95	5	42.93	42.65	-1.9	38,922	-0.01%
2023/09/07	3	42.62	1	42.70	42.50	2	39,057	0.01%
2023/09/06	8.1	42.88	0	0.00	42.60	8.1	39,193	0.02%
2023/09/05	0.3	43.00	3.1	43.28	43.30	-2.9	39,357	-0.01%
2023/09/04	1	42.80	4	42.85	42.90	-3	39,782	-0.01%
2023/09/01	11	42.21	0	42.40	42.10	11	39,716	0.03%
2023/08/31	2.1	42.41	3	42.65	42.25	-0.9	39,828	0.00%
2023/08/30	2	42.25	2	42.55	42.25	0	39,936	0.00%
2023/08/29	0.1	42.20	3.2	42.45	42.50	-3.2	40,016	-0.01%
2023/08/28	2	42.05	0	0.00	42.00	2	40,157	0.00%
2023/08/25	2	42.13	3	42.30	42.05	-1	40,320	0.00%
2023/08/24	11.1	42.30	1	42.05	41.95	10.1	40,373	0.03%
2023/08/23	6.4	42.93	1	43.20	42.95	5.4	40,250	0.01%
2023/08/22	0	0.00	1	43.20	43.30	-1	40,211	0.00%
2023/08/21	12.1	43.15	9	43.23	43.10	3.1	40,225	0.01%
2023/08/18	16	44.36	15	44.34	43.90	1	40,110	0.00%
2023/08/17	4	41.68	3	42.53	42.55	1	39,468	0.00%
2023/08/16	7.2	42.09	23	42.24	42.05	-15.8	39,345	-0.04%
2023/08/15	5.1	43.60	0	0.00	43.60	5.1	39,023	0.01%
2023/08/14	21.2	44.07	2	44.00	44.05	19.2	38,934	0.05%
2023/08/11	2.7	45.24	3	45.25	45.30	-0.3	38,727	0.00%
2023/08/10	0.1	45.64	1	45.60	45.50	-0.9	38,714	0.00%
2023/08/09	8	45.99	2	46.65	46.00	6	38,759	0.02%
2023/08/08	2	46.43	0	0.00	46.40	2	38,698	0.01%
2023/08/07	5.4	45.94	4	45.78	46.40	1.4	38,780	0.00%
2023/08/04	12	46.90	1.3	46.95	47.15	10.8	38,682	0.03%
2023/08/02	9.1	46.45	0	0.00	46.45	9.1	38,518	0.02%
2023/08/01	0.1	46.85	7	46.92	46.80	-6.9	38,578	-0.02%
2023/07/31	8	46.66	7	46.69	46.50	1	38,652	0.00%
2023/07/28	10.1	47.66	15	47.75	47.75	-5	38,349	-0.01%
2023/07/27	2	47.13	7	47.03	46.90	-5	38,170	-0.01%
2023/07/26	18	46.83	24.1	46.66	46.90	-6.1	38,213	-0.02%
2023/07/25	36.1	45.67	1	45.65	45.60	35.1	38,023	0.09%
2023/07/24	9	46.00	20	46.02	45.75	-11	38,172	-0.03%
2023/07/21	15.1	47.58	3.3	47.57	47.35	11.8	38,225	0.03%
2023/07/20	20	48.26	7.1	47.78	48.40	13	37,923	0.03%
2023/07/19	8	46.83	11.1	47.05	46.80	-3.1	37,424	-0.01%
2023/07/18	9	46.25	37	45.62	46.30	-28	37,107	-0.08%
2023/07/17	14.2	45.14	1.1	45.31	45.05	13.1	36,551	0.04%
2023/07/14	24	44.86	13.3	44.91	44.60	10.7	36,353	0.03%
2023/07/13	17.1	44.77	22	44.86	44.00	-4.9	36,109	-0.01%
2023/07/12	19.5	46.83	30	47.22	46.25	-10.5	35,144	-0.03%
2023/07/11	25.2	48.60	15.1	48.74	48.40	10.1	34,359	0.03%
2023/07/10	42.3	49.43	61	49.21	48.85	-18.7	33,858	-0.06%
2023/07/07	7.2	50.76	9.5	50.73	50.60	-2.4	33,170	-0.01%
2023/07/06	42.2	51.11	54	51.25	51.00	-11.9	32,733	-0.04%
2023/07/05	189.3	51.87	174.3	51.91	51.70	15	32,089	0.05%	大買/大賣/
2023/07/04	391	54.18	406.7	54.20	54.20	-15.7	29,285	-0.05%	大買/大賣/
2023/07/03	130.8	68.21	116.4	67.96	69.30	14.4	26,890	0.05%	大買/大賣/
2023/06/30	59.7	62.45	70	62.51	63.00	-10.3	22,631	-0.05%
2023/06/29	28.1	60.10	10	59.99	60.10	18.1	20,969	0.09%
2023/06/28	10	60.61	1.6	60.71	60.70	8.4	20,607	0.04%
2023/06/27	3	61.30	1	61.30	61.10	2	20,361	0.01%
2023/06/26	11	61.37	4	61.65	61.10	7	20,295	0.03%
2023/06/21	22.3	61.89	31	62.48	61.50	-8.7	20,189	-0.04%
2023/06/20	5	63.32	3	63.47	63.20	2	19,866	0.01%
2023/06/19	8	64.23	5	64.28	63.50	3	19,802	0.02%
2023/06/16	3	64.63	3	64.57	64.80	0	19,725	0.00%
2023/06/15	9	64.09	12	64.06	64.10	-3	19,599	-0.02%
2023/06/14	7	64.09	49	64.18	64.30	-42	19,652	-0.21%
2023/06/13	10	63.14	7	63.13	63.20	3	20,100	0.02%
2023/06/12	7	62.21	10	62.62	63.00	-3	21,149	-0.01%
2023/06/09	10	62.64	7	62.79	62.90	3	22,330	0.01%
2023/06/08	12.2	62.73	11	62.68	62.60	1.2	23,461	0.01%
2023/06/07	2	61.70	1	61.60	61.70	1	26,858	0.00%
2023/06/06	0	0.00	4	61.55	61.70	-4	27,226	-0.01%
2023/06/05	5	61.00	5	61.06	60.90	0	27,587	0.00%
2023/06/02	3	61.50	0	0.00	61.50	3	27,811	0.01%
2023/06/01	5	60.88	0	0.00	61.40	5	28,459	0.02%
2023/05/31	3.1	61.28	0	0.00	60.80	3.1	29,434	0.01%
2023/05/30	3	61.53	2	61.70	61.30	1	29,898	0.00%
2023/05/29	0	0.00	30	61.92	62.00	-30	30,085	-0.10%
2023/05/26	4.2	61.19	0	0.00	61.30	4.2	30,598	0.01%
2023/05/25	3	61.30	1	61.30	61.10	2	31,159	0.01%
2023/05/24	0	0.00	6	61.97	61.90	-6	31,696	-0.02%
2023/05/23	6	61.77	10	61.97	61.70	-4	32,291	-0.01%
2023/05/22	2	62.20	12	62.02	62.10	-10	32,291	-0.03%
2023/05/19	5	61.14	2	61.40	61.30	3	32,218	0.01%
2023/05/18	2	61.40	0	0.00	61.30	2	32,251	0.01%
2023/05/17	9	61.41	2	61.40	61.20	7	32,327	0.02%
2023/05/16	7	61.06	0	0.00	60.90	7	32,444	0.02%
2023/05/15	0	60.30	6	60.93	61.20	-6	32,668	-0.02%
2023/05/12	2	60.45	2	60.50	60.20	0	32,769	0.00%
2023/05/11	14	60.55	5	60.32	60.10	9	32,791	0.03%
2023/05/10	9	60.79	6	61.20	61.60	3	32,647	0.01%
2023/05/09	11.5	60.51	0	0.00	60.30	11.5	32,509	0.04%
2023/05/08	16.1	60.61	1	60.60	60.50	15.1	32,727	0.05%
2023/05/05	29	61.20	12	61.18	61.20	17	33,125	0.05%
2023/05/04	24	60.79	5	61.00	60.80	19	33,362	0.06%
2023/05/03	22	60.85	8	61.09	60.70	14	33,379	0.04%
2023/05/02	23	61.77	2	61.85	61.90	21	33,340	0.06%
2023/04/28	16.1	63.18	1	62.90	63.10	15.1	33,450	0.04%
2023/04/27	9	61.96	0.2	61.90	61.70	8.8	33,449	0.03%
2023/04/26	7.2	62.46	2	62.85	62.40	5.2	33,449	0.02%
2023/04/25	9.1	63.90	4	64.48	63.70	5.1	33,282	0.02%
2023/04/24	1	64.90	2	65.10	64.70	-1	33,348	0.00%
2023/04/21	25.3	65.10	5	65.64	64.90	20.3	33,497	0.06%
2023/04/20	9	66.89	6	67.02	66.40	3	33,407	0.01%
2023/04/19	3	66.00	4	66.53	66.00	-1	33,575	0.00%
2023/04/18	20.1	67.16	9	66.76	66.40	11.1	33,590	0.03%
2023/04/17	10	67.66	29	67.80	67.70	-19	33,504	-0.06%
2023/04/14	5.1	66.78	5	66.92	66.80	0.1	33,500	0.00%
2023/04/13	1	66.30	38	66.39	66.30	-37	33,627	-0.11%
2023/04/12	3	66.27	5	66.38	66.40	-2	33,872	-0.01%
2023/04/11	10	65.99	26	65.86	65.60	-16	33,885	-0.05%
2023/04/10	15	65.87	1	66.60	65.70	14	34,120	0.04%
2023/04/07	5	65.64	23	65.63	65.60	-18	34,136	-0.05%
2023/04/06	5	64.12	1	65.00	64.00	4	34,381	0.01%
2023/03/31	13	64.24	2	64.25	64.30	11	34,969	0.03%
2023/03/30	18.1	63.47	0	0.00	63.30	18.1	37,128	0.05%
2023/03/29	4.1	63.61	0	0.00	63.50	4.1	38,375	0.01%
2023/03/28	13	64.45	2	64.40	64.00	11	39,630	0.03%
2023/03/27	1	64.40	8	63.98	64.20	-7	41,065	-0.02%
2023/03/24	3	64.03	30	64.10	64.20	-27	43,592	-0.06%
2023/03/23	9.1	64.18	6	64.40	64.10	3.1	43,772	0.01%
2023/03/22	3.1	65.31	5	65.38	65.30	-1.9	43,827	0.00%
2023/03/21	9	65.46	0	0.00	65.10	9	44,274	0.02%
2023/03/20	30	66.04	14.4	66.17	65.80	15.6	44,251	0.04%
2023/03/17	8.1	65.25	3	65.23	65.40	5.1	44,367	0.01%
2023/03/16	44.3	65.27	50.1	65.24	64.70	-5.8	44,186	-0.01%
2023/03/15	213.4	67.64	212	67.68	66.50	1.4	43,768	0.00%	大買/大賣/
2023/03/14	119.2	67.83	89	68.35	67.50	30.2	43,133	0.07%	大買/
2023/03/13	146.6	69.29	203	69.13	69.10	-56.4	42,354	-0.13%	大買/大賣/
2023/03/10	408	69.24	261	69.61	68.70	147	41,250	0.36%	大買/大賣/鉅額交易
2023/03/09	7.8	66.78	6	67.13	67.00	1.8	38,207	0.00%
2023/03/08	12.6	66.38	4	66.38	66.30	8.6	38,303	0.02%
2023/03/07	9	67.27	2	67.40	67.40	7	38,327	0.02%
2023/03/06	17.3	67.47	11	67.35	67.50	6.3	38,351	0.02%
2023/03/03	12.4	66.11	12	66.48	67.10	0.4	38,223	0.00%
2023/03/02	8	65.61	19	65.45	65.60	-11	37,646	-0.03%
2023/03/01	5	63.72	2.1	63.66	63.80	2.9	37,249	0.01%
2023/02/24	8	64.48	16	64.61	64.60	-8	37,154	-0.02%
2023/02/23	7	64.29	20.2	63.97	64.30	-13.2	36,786	-0.04%
2023/02/22	5.1	62.94	21	63.03	62.60	-15.9	36,541	-0.04%
2023/02/21	2	62.10	48	62.19	62.80	-46	36,156	-0.13%
2023/02/20	2	60.30	12	60.45	60.50	-10	36,047	-0.03%
2023/02/17	4.2	59.73	13	59.85	59.80	-8.8	36,564	-0.02%
2023/02/16	23	60.20	1	60.30	60.30	22	37,101	0.06%
2023/02/15	11	60.05	0	0.00	60.00	11	38,017	0.03%
2023/02/14	5	60.38	1	60.60	60.70	4	38,376	0.01%
2023/02/13	14.4	59.01	11	59.15	59.00	3.4	38,820	0.01%
2023/02/10	8.2	60.81	2	61.35	60.60	6.2	39,575	0.02%
2023/02/09	2	61.80	4	62.00	61.70	-2	39,863	-0.01%
2023/02/08	1	61.90	1	61.90	61.80	0	40,532	0.00%
2023/02/07	0	0.00	6	61.87	61.70	-6	40,938	-0.01%
2023/02/06	10	61.96	3.4	61.84	61.70	6.6	41,610	0.02%
2023/02/03	19	64.22	4	64.20	63.60	15	41,807	0.04%
2023/02/02	3.1	63.16	30	63.16	63.50	-26.9	41,682	-0.06%
2023/02/01	7.1	62.63	3	62.93	62.40	4.1	41,946	0.01%
2023/01/31	3	61.87	3	62.07	62.50	0	42,304	0.00%
2023/01/30	18.4	61.62	1.1	61.42	61.30	17.3	42,519	0.04%
2023/01/17	10	61.90	9	61.97	62.00	1	42,507	0.00%
2023/01/16	6	61.08	2	61.20	61.10	4	42,923	0.01%
2023/01/13	7	61.99	6	62.23	61.90	1	42,948	0.00%
2023/01/12	15.1	62.21	5	62.52	62.00	10.1	43,652	0.02%
2023/01/11	8	63.49	5	64.08	63.20	3	43,990	0.01%
2023/01/10	6.1	63.15	4	63.33	62.90	2.1	44,451	0.00%
2023/01/09	19	63.18	1	63.20	63.30	18	45,826	0.04%
2023/01/06	6.1	63.90	5	63.60	63.60	1.1	46,392	0.00%
2023/01/05	2.1	64.60	8	63.99	63.70	-5.9	46,811	-0.01%
2023/01/04	10	63.77	11	64.09	63.50	-1	47,306	0.00%
2023/01/03	25	64.94	29	64.65	64.60	-4	47,512	-0.01%
2022/12/30	15.1	65.68	29	65.70	65.50	-13.9	47,447	-0.03%
2022/12/29	29	64.54	31	64.43	64.80	-2	47,766	0.00%
2022/12/28	4	64.53	18	63.76	63.90	-14	48,395	-0.03%
2022/12/27	3	65.50	5	65.68	65.10	-2	48,879	0.00%
2022/12/26	14.8	65.65	11	65.34	65.00	3.8	49,611	0.01%
2022/12/23	33.1	67.14	20	67.39	67.30	13.1	49,849	0.03%
2022/12/22	247	67.75	247.8	67.69	68.00	-0.8	49,962	0.00%	大買/大賣/
2022/12/21	37	65.58	39	65.80	65.70	-2	48,536	0.00%
2022/12/20	35	65.43	67	65.20	63.90	-32	48,045	-0.07%
2022/12/19	18.5	65.35	18	65.40	64.30	0.5	48,056	0.00%
2022/12/16	124	65.63	123	65.39	65.30	1	47,130	0.00%	大買/大賣/
2022/12/15	36	62.79	4	63.05	62.80	32	45,315	0.07%
2022/12/14	15	62.13	6	62.03	62.00	9	46,068	0.02%
2022/12/13	41	63.03	8	63.55	63.20	33	46,340	0.07%
2022/12/12	1.5	62.00	7	62.01	61.80	-5.5	46,966	-0.01%
2022/12/09	5.1	62.45	2	62.60	62.80	3.1	47,494	0.01%
2022/12/08	7.5	60.73	0	0.00	61.00	7.5	47,928	0.02%
2022/12/07	11	61.29	10.2	61.16	60.90	0.8	48,316	0.00%
2022/12/06	16	62.50	8	62.38	61.70	8	48,303	0.02%
2022/12/05	39	64.38	25.7	64.18	63.80	13.3	48,689	0.03%
2022/12/02	28	64.98	32	64.79	64.80	-4	49,137	-0.01%
2022/12/01	13.1	66.76	7	66.70	65.40	6.1	49,641	0.01%
2022/11/30	33	66.02	37	66.10	66.10	-4	49,206	-0.01%
2022/11/29	13	64.98	15	64.17	65.10	-2	49,503	0.00%
2022/11/28	15	63.90	5	63.82	63.50	10	50,617	0.02%
2022/11/25	37	65.45	21.2	65.12	64.90	15.9	50,539	0.03%
2022/11/24	26.2	64.04	29	64.38	64.60	-2.8	50,633	-0.01%
2022/11/23	7	62.59	13	62.65	62.50	-6	50,427	-0.01%
2022/11/22	6	61.82	6	61.72	61.70	0	50,768	0.00%
2022/11/21	5.3	62.24	2	61.85	61.40	3.3	50,760	0.01%
2022/11/18	13	63.84	2	63.10	63.00	11	50,662	0.02%
2022/11/17	17.1	64.65	11	64.81	64.80	6.1	50,562	0.01%
2022/11/16	14	64.70	33	64.47	64.60	-19	50,600	-0.04%
2022/11/15	42.1	65.24	30	65.38	65.30	12.1	50,611	0.02%
2022/11/14	21	66.03	44	65.93	66.20	-23	50,242	-0.05%
2022/11/11	22.1	64.91	20	65.30	65.20	2.1	49,814	0.00%
2022/11/10	57	64.33	60	64.40	64.30	-3	49,247	-0.01%
2022/11/09	33.1	64.15	52	64.21	64.50	-18.9	49,377	-0.04%
2022/11/08	33	64.19	20	63.76	63.40	13	49,893	0.03%
2022/11/07	26	62.23	7	62.49	62.30	19	49,150	0.04%
2022/11/04	4.1	60.85	6.4	61.12	61.20	-2.3	48,969	0.00%
2022/11/03	12.1	59.47	12.1	58.21	60.20	0.1	48,969	0.00%
2022/11/02	9.1	60.98	14	60.80	59.80	-4.9	49,333	-0.01%
2022/11/01	5.1	59.57	5	59.10	59.10	0.1	49,288	0.00%
2022/10/31	4.1	60.23	16	59.87	60.20	-12	49,669	-0.02%
2022/10/28	31.1	61.76	31	60.88	60.60	0.1	49,591	0.00%
2022/10/27	5	61.78	22	62.65	63.20	-17	49,294	-0.03%
2022/10/26	15	60.59	25	60.91	61.90	-10	49,355	-0.02%
2022/10/25	19	61.82	29	61.56	61.50	-10	49,192	-0.02%
2022/10/24	39	62.91	10	63.24	62.10	29	49,952	0.06%
2022/10/21	32	61.61	52	61.61	61.00	-20	49,859	-0.04%
2022/10/20	25	59.64	17	59.78	61.80	8	49,937	0.02%
2022/10/19	27	63.24	30	63.30	63.00	-3	49,334	-0.01%
2022/10/18	14	62.13	12	61.54	61.90	2	49,242	0.00%
2022/10/17	39.1	57.81	39	58.52	60.00	0.1	49,301	0.00%
2022/10/14	43	62.66	51	62.09	62.80	-8	48,372	-0.02%
2022/10/13	4.1	59.85	1	61.90	59.30	3.1	48,140	0.01%
2022/10/12	9.1	61.70	4	61.83	61.60	5.1	48,515	0.01%
2022/10/11	54	64.09	65	64.30	63.70	-11	48,132	-0.02%
2022/10/07	28	65.13	24	64.92	65.10	4	48,274	0.01%
2022/10/06	39	64.58	58	64.24	65.00	-19	48,762	-0.04%
2022/10/05	94	64.81	104	65.12	64.70	-10	48,742	-0.02%	大賣/
2022/10/04	24	63.78	15	63.54	63.80	9	48,954	0.02%
2022/10/03	148	63.38	149	63.67	63.50	-1	48,972	0.00%	大買/大賣/
2022/09/30	57	59.99	78	60.11	61.50	-21	49,276	-0.04%
2022/09/29	10	61.08	5	61.06	59.90	5	49,257	0.01%
2022/09/28	29	60.73	29	60.90	60.30	0	49,185	0.00%
2022/09/27	43	63.35	61.1	63.47	63.80	-18.1	49,868	-0.04%
2022/09/26	24	63.10	32	63.06	61.60	-8	50,080	-0.02%
2022/09/23	50	67.75	73	68.19	67.40	-23	50,087	-0.05%
2022/09/22	56.1	67.18	2	67.10	66.50	54.1	50,980	0.11%
2022/09/21	72.3	69.12	72	69.01	68.90	0.3	52,291	0.00%
2022/09/20	27.1	69.02	9	69.59	68.50	18.1	53,657	0.03%
2022/09/19	22.2	69.05	6	69.45	68.00	16.2	54,545	0.03%
2022/09/16	24	71.62	24	73.31	73.50	0	55,737	0.00%
2022/09/15	24	72.98	22.1	73.48	72.60	2	57,078	0.00%
2022/09/14	7	69.76	20	69.23	71.80	-13	58,063	-0.02%
2022/09/13	9	71.49	9.1	71.46	71.10	0	58,936	0.00%
2022/09/12	19	71.06	25	70.98	71.00	-6	60,447	-0.01%
2022/09/08	18.1	68.02	5	67.90	67.80	13.1	60,618	0.02%
2022/09/07	16	68.90	24	69.35	69.60	-8	60,925	-0.01%
2022/09/06	9	71.72	9.1	71.56	70.60	-0.1	60,618	0.00%
2022/09/05	16	71.04	23.2	70.09	70.80	-7.2	60,842	-0.01%
2022/09/02	38.5	72.95	31	72.69	71.10	7.5	60,915	0.01%
2022/09/01	18.1	77.39	5	77.34	76.80	13.1	59,901	0.02%
2022/08/31	19.1	77.58	18	78.10	78.90	1.1	60,664	0.00%
2022/08/30	3	78.93	3	78.97	78.90	0	61,022	0.00%
2022/08/29	15	78.75	25	79.12	79.60	-10	60,912	-0.02%
2022/08/26	2	84.00	1	83.60	83.40	1	60,860	0.00%
2022/08/25	5	83.60	8	83.50	83.40	-3	60,824	0.00%
2022/08/24	8.1	82.48	3	82.53	82.10	5.1	61,032	0.01%
2022/08/23	15	83.37	4	83.35	83.00	11	61,445	0.02%
2022/08/22	8	84.14	6	83.93	83.60	2	61,908	0.00%
2022/08/19	5	86.44	0	0.00	86.40	5	62,006	0.01%
2022/08/18	4	86.80	1	86.60	86.50	3	62,392	0.00%
2022/08/17	1	86.90	1	86.80	86.40	0	62,883	0.00%
2022/08/16	12	86.31	1	86.70	86.00	11	63,549	0.02%
2022/08/15	42.1	87.75	13	88.15	87.50	29.1	65,024	0.04%
2022/08/12	5.5	91.19	5	91.10	91.10	0.4	64,330	0.00%
2022/08/11	3.1	91.96	5	92.04	91.00	-2	64,799	0.00%
2022/08/10	20	91.99	24	92.82	91.10	-4	64,739	-0.01%
2022/08/09	23	92.77	20.2	92.81	93.30	2.8	64,922	0.00%
2022/08/08	34	90.36	25.5	89.87	91.10	8.5	65,189	0.01%
2022/08/05	5	89.40	20	89.73	90.50	-15	64,822	-0.02%
2022/08/04	9	86.27	8.1	86.56	87.50	0.9	64,639	0.00%
2022/08/03	6.1	87.70	7.1	87.20	87.00	-1	64,774	0.00%
2022/08/02	18	87.53	7.3	87.74	87.50	10.7	65,237	0.02%
2022/08/01	18.1	89.41	7.2	89.56	90.00	10.9	65,706	0.02%
2022/07/29	48.3	89.37	63.5	89.52	89.60	-15.2	66,156	-0.02%
2022/07/28	18	87.16	5	86.54	86.50	13	66,003	0.02%
2022/07/27	18	87.44	19	87.74	88.20	-1	66,676	0.00%
2022/07/26	11	87.09	14.5	86.93	86.70	-3.5	66,726	-0.01%
2022/07/25	9.2	87.11	7	86.86	86.90	2.2	67,735	0.00%
2022/07/22	27.2	88.69	17.4	88.96	89.50	9.8	67,498	0.01%
2022/07/21	13	87.65	11	88.23	88.30	2	67,386	0.00%
2022/07/20	48.1	86.98	51.1	87.57	86.60	-3.1	67,091	0.00%
2022/07/19	30	87.48	32.5	87.64	87.80	-2.4	67,290	0.00%
2022/07/18	7	86.17	6.1	86.63	85.60	0.9	67,138	0.00%
2022/07/15	15.3	86.39	10.1	86.06	86.00	5.2	67,442	0.01%
2022/07/14	9	85.86	14.1	86.53	87.50	-5.1	67,226	-0.01%
2022/07/13	7	85.20	10.3	84.89	83.90	-3.3	66,766	0.00%
2022/07/12	14	83.39	16	82.39	82.10	-2	66,490	0.00%
2022/07/11	43	87.11	28.5	87.36	88.20	14.6	65,798	0.02%
2022/07/08	45.4	86.44	44	86.33	86.50	1.4	65,521	0.00%
2022/07/07	37.2	82.34	41.1	81.95	83.20	-3.9	64,780	-0.01%
2022/07/06	6	81.62	6	81.65	80.30	0	64,637	0.00%
2022/07/05	10.1	79.99	12.1	81.60	82.10	-2	64,396	0.00%
2022/07/04	30.3	78.02	53	78.00	78.20	-22.7	63,460	-0.04%
2022/07/01	43.1	80.82	33	80.53	77.80	10.1	63,137	0.02%
2022/06/30	55.1	83.24	72.3	82.96	82.30	-17.2	62,173	-0.03%
2022/06/29	235.6	87.47	184	87.95	85.50	51.5	61,324	0.08%	大買/大賣/
2022/06/28	49	88.53	68.3	89.13	91.70	-19.3	59,592	-0.03%
2022/06/27	20.2	85.80	14	85.89	86.10	6.1	57,684	0.01%
2022/06/24	67.8	99.74	193	100.05	98.30	-125.2	56,688	-0.22%	大賣/鉅額交易
2022/06/23	26.9	99.30	5	98.78	96.20	21.9	55,115	0.04%
2022/06/22	33.4	102.59	20.1	102.48	101.00	13.3	54,660	0.02%
2022/06/21	25.3	109.81	24.2	109.83	109.50	1.1	53,484	0.00%
2022/06/20	42.3	113.50	34	110.69	111.50	8.3	52,638	0.02%
2022/06/17	21.1	117.31	6.6	117.67	119.50	14.5	51,241	0.03%
2022/06/16	21.1	119.21	7	119.36	117.00	14.1	51,178	0.03%
2022/06/15	5.3	122.75	7	123.43	122.00	-1.7	51,700	0.00%
2022/06/14	7	121.07	1	121.50	123.50	6	54,011	0.01%
2022/06/13	31	121.87	5.3	121.33	120.50	25.7	58,139	0.04%
2022/06/10	23	125.63	5	125.30	126.00	18	62,125	0.03%
2022/06/09	20.1	126.90	11	126.82	126.50	9.1	64,603	0.01%
2022/06/08	35	129.41	25.1	128.98	130.00	9.9	64,840	0.02%
2022/06/07	0.1	126.53	0	0.00	127.00	0.1	65,936	0.00%
2022/06/06	9	127.83	11	127.64	126.50	-2	68,012	0.00%
2022/06/02	2	126.50	2	126.50	126.50	0	70,608	0.00%
2022/06/01	11	126.45	9	125.61	126.00	2	74,008	0.00%
2022/05/31	4.2	125.95	8	124.50	124.50	-3.8	78,382	0.00%
2022/05/30	20	127.65	11.5	127.52	127.00	8.5	79,315	0.01%
2022/05/27	2	127.50	19	127.24	128.00	-17	79,731	-0.02%
2022/05/26	7	127.14	14	126.71	125.50	-7	80,643	-0.01%
2022/05/25	7	126.50	6.2	126.24	127.00	0.8	81,062	0.00%
2022/05/24	24	126.60	37	127.27	125.00	-13	81,523	-0.02%
2022/05/23	39	125.65	57.1	125.43	127.00	-18.1	81,311	-0.02%
2022/05/20	8.1	117.99	3.1	117.84	117.50	5	80,820	0.01%
2022/05/19	10.2	113.60	7	113.07	115.00	3.2	81,893	0.00%
2022/05/18	9	117.89	3	117.83	117.50	6	82,686	0.01%
2022/05/17	32.8	116.90	34	117.12	116.50	-1.2	82,835	0.00%
2022/05/16	49.3	119.47	32	119.80	119.00	17.3	82,318	0.02%
2022/05/13	5	123.60	5	123.70	123.50	0	81,633	0.00%
2022/05/12	16	123.59	19	122.61	121.00	-3	82,357	0.00%
2022/05/11	11	125.05	4.6	125.47	124.00	6.4	82,420	0.01%
2022/05/10	13	126.58	11.1	125.92	127.50	1.9	82,463	0.00%
2022/05/09	69.1	127.01	8	127.13	126.00	61.1	82,564	0.07%
2022/05/06	17	129.74	25	128.66	130.50	-8	83,956	-0.01%
2022/05/05	29	130.05	69.2	129.92	130.00	-40.2	84,000	-0.05%
2022/05/04	8	130.31	16.1	130.03	130.00	-8.1	83,662	-0.01%
2022/05/03	3	125.50	6.2	126.00	126.50	-3.2	83,182	0.00%
2022/04/29	4	125.75	45.1	125.75	126.00	-41.1	83,396	-0.05%
2022/04/28	4	121.75	3	121.50	120.50	1	83,043	0.00%
2022/04/27	10	119.95	5	118.90	121.00	5	83,084	0.01%
2022/04/26	36	122.36	30	121.13	121.00	6	83,162	0.01%
2022/04/25	22	121.82	5	121.80	121.50	17	83,168	0.02%
2022/04/22	12.1	125.75	18	126.53	126.50	-6	82,614	-0.01%
2022/04/21	17.5	125.73	9	125.61	125.00	8.5	82,619	0.01%
2022/04/20	8	123.94	2.1	123.98	123.50	5.9	82,611	0.01%
2022/04/19	9	122.94	6	123.50	123.00	3	82,899	0.00%
2022/04/18	13	121.88	2	121.00	121.00	11	83,044	0.01%
2022/04/15	1	123.00	2	123.75	124.00	-1	83,260	0.00%
2022/04/14	2.1	123.48	5	124.60	122.00	-2.9	83,333	0.00%
2022/04/13	3	124.00	15	123.60	124.50	-12	83,224	-0.01%
2022/04/12	18.4	120.46	9	120.89	120.00	9.4	83,001	0.01%
2022/04/11	2.6	122.88	10	122.20	121.50	-7.4	82,677	-0.01%
2022/04/08	18.2	122.71	29.3	123.32	124.00	-11.1	83,699	-0.01%
2022/04/07	30.2	120.27	9	119.56	119.00	21.2	84,236	0.03%
2022/04/06	11.1	123.64	8	123.94	123.50	3.1	83,973	0.00%
2022/04/01	4	126.63	7	125.00	126.50	-3	84,317	0.00%
2022/03/31	11	124.14	4	124.13	124.50	7	83,818	0.01%
2022/03/30	14	124.04	7	124.43	124.00	7	83,671	0.01%
2022/03/29	47	124.93	26	124.54	123.50	21	83,578	0.03%
2022/03/28	36.1	120.96	13	120.38	122.50	23.1	83,389	0.03%
2022/03/25	51.4	123.26	24.5	123.40	122.00	26.9	83,417	0.03%
2022/03/24	13	128.62	18	128.06	128.00	-5	82,453	-0.01%
2022/03/23	29	130.67	24	130.58	130.50	5	82,569	0.01%
2022/03/22	10	130.50	7	130.00	129.50	3	82,630	0.00%
2022/03/21	11	130.45	77.1	130.70	131.50	-66.1	83,027	-0.08%
2022/03/18	44.2	130.62	23.1	130.00	130.00	21.1	83,743	0.03%
2022/03/17	54.2	129.40	53.1	130.13	133.00	1.1	83,304	0.00%
2022/03/16	247.5	129.96	199	128.63	127.00	48.5	81,632	0.06%	大買/大賣/
2022/03/15	162.6	132.87	136	132.78	130.00	26.6	77,870	0.03%	大買/大賣/
2022/03/14	48.1	130.53	99.1	131.68	132.50	-51.1	75,063	-0.07%
2022/03/11	115	125.42	120	125.36	125.50	-5	74,144	-0.01%	大買/大賣/
2022/03/10	121	126.55	113	126.90	124.00	8	74,720	0.01%	大買/大賣/
2022/03/09	195	124.46	415	121.52	125.50	-220	74,426	-0.30%	大買/大賣/鉅額交易
2022/03/08	597.1	121.78	376	123.69	118.00	221.1	75,309	0.29%	大買/大賣/鉅額交易
2022/03/07	223.1	130.14	625.1	130.51	125.50	-402	73,027	-0.55%	大買/大賣/鉅額交易
2022/03/04	198.5	131.63	202	134.28	133.00	-3.5	70,755	0.00%	大買/大賣/
2022/03/03	102.1	122.72	59.2	123.88	125.00	42.9	67,329	0.06%	大買/
2022/03/02	22	121.09	21	121.07	120.50	1	67,365	0.00%
2022/03/01	367	118.51	20.2	119.42	120.50	346.9	67,492	0.51%	大買/鉅額交易
2022/02/25	9.3	115.82	20	116.00	115.50	-10.7	66,518	-0.02%
2022/02/24	54.2	113.16	55	113.48	112.50	-0.8	66,509	0.00%
2022/02/23	45	115.71	40	115.80	116.00	5	66,667	0.01%
2022/02/22	53.2	114.23	45	115.62	113.50	8.2	66,784	0.01%
2022/02/21	72	118.92	74	119.59	119.50	-2	66,056	0.00%
2022/02/18	62	115.51	94	115.27	116.50	-32	65,633	-0.05%
2022/02/17	6.1	112.91	10	112.90	112.00	-3.9	65,389	-0.01%
2022/02/16	26	112.63	21	112.88	112.50	5	65,849	0.01%
2022/02/15	7	111.36	8	111.69	111.00	-1	67,216	0.00%
2022/02/14	33	113.30	30	112.52	110.50	3	69,698	0.00%
2022/02/11	39	113.14	26	113.83	112.00	13	70,922	0.02%
2022/02/10	8.2	113.06	7.6	113.18	114.00	0.6	73,391	0.00%
2022/02/09	65	112.36	47	113.61	112.00	18	75,972	0.02%
2022/02/08	42	112.16	36.1	112.18	112.50	5.9	76,404	0.01%
2022/02/07	12	102.67	23	104.24	108.00	-11	75,977	-0.01%
2022/01/26	115.1	98.60	119	98.89	98.60	-3.9	77,797	-0.01%	大買/大賣/
2022/01/25	77.2	97.37	67	97.71	95.10	10.2	78,903	0.01%
2022/01/24	3.1	98.95	83	97.17	99.90	-79.9	79,863	-0.10%
2022/01/21	62.1	100.19	74	100.45	99.00	-11.9	81,531	-0.01%
2022/01/20	4	103.75	29	104.88	104.00	-25	81,873	-0.03%
2022/01/19	26	103.77	23	103.98	104.00	3	82,182	0.00%
2022/01/18	3	107.17	14	105.64	106.50	-11	82,578	-0.01%
2022/01/17	8.4	105.38	4	105.75	105.50	4.4	84,025	0.01%
2022/01/14	5	104.30	5	105.70	107.50	0	85,320	0.00%
2022/01/13	20	107.58	17	106.44	105.00	3	85,258	0.00%
2022/01/12	36	108.24	36	109.57	108.00	0	85,586	0.00%
2022/01/11	3	112.50	4	113.88	112.00	-1	86,061	0.00%
2022/01/10	19.1	111.40	4	111.75	111.50	15.1	88,288	0.02%
2022/01/07	25	113.92	30.2	113.72	113.50	-5.2	88,943	-0.01%
2022/01/06	5.1	115.62	4	114.88	114.50	1.1	90,871	0.00%
2022/01/05	18	115.22	12	115.50	115.00	6	92,607	0.01%
2022/01/04	23	114.54	32	115.30	115.50	-9	94,435	-0.01%
2022/01/03	56	115.13	65.1	115.85	114.50	-9	95,492	-0.01%
2021/12/30	22	121.43	7	120.93	121.00	15	96,085	0.02%
2021/12/29	28.1	124.61	4	125.75	124.50	24.1	96,956	0.02%
2021/12/28	2	126.00	6	125.33	125.00	-4	99,686	0.00%
2021/12/27	5	123.00	15	123.67	122.50	-10	102,126	-0.01%
2021/12/24	13	123.04	3	122.67	122.50	10	104,474	0.01%
2021/12/23	4.1	123.75	1.2	125.25	122.50	2.9	104,848	0.00%
2021/12/22	10	125.50	12	124.63	124.00	-2	105,445	0.00%
2021/12/21	14	122.86	23	124.00	125.50	-9	106,154	-0.01%
2021/12/20	19	122.76	2	123.25	122.00	17	106,601	0.02%
2021/12/17	9.3	124.54	10	124.15	123.50	-0.7	107,404	0.00%
2021/12/16	37	122.95	49	123.67	122.00	-12	107,424	-0.01%
2021/12/15	46	122.13	41.1	121.37	122.50	5	107,772	0.00%
2021/12/14	57.3	124.05	37	121.84	120.00	20.3	108,598	0.02%
2021/12/13	24.1	127.75	27	128.30	127.50	-2.9	107,638	0.00%
2021/12/10	29	124.90	26.3	125.51	124.00	2.8	107,904	0.00%
2021/12/09	15	127.20	18	127.72	128.50	-3	108,286	0.00%
2021/12/08	98	128.56	52	128.74	127.00	46	108,570	0.04%
2021/12/07	78.1	126.65	102	127.50	126.50	-23.9	108,326	-0.02%	大賣/
2021/12/06	54	126.00	34.1	125.91	125.50	19.9	107,348	0.02%
2021/12/03	70	124.15	60	123.44	121.00	10	107,425	0.01%
2021/12/02	257	122.07	230.3	122.01	122.00	26.7	108,920	0.02%	大買/大賣/
2021/12/01	26	115.42	22	114.82	115.00	4	108,146	0.00%
2021/11/30	7	113.57	29	113.79	115.50	-22	109,446	-0.02%
2021/11/29	19	110.03	25.1	111.26	110.00	-6	110,108	-0.01%
2021/11/26	142	112.71	132	109.37	108.50	10	111,251	0.01%	大買/大賣/
2021/11/25	32	113.23	29.4	114.16	114.50	2.6	111,468	0.00%
2021/11/24	24	111.25	24	111.06	111.00	0	111,235	0.00%
2021/11/23	18	111.06	18.1	112.39	111.00	-0.1	112,812	0.00%
2021/11/22	33	110.65	25.1	111.42	110.50	7.9	114,198	0.01%
2021/11/19	55	109.76	105.2	107.89	107.50	-50.2	114,975	-0.04%	大賣/
2021/11/18	70	110.25	39	109.62	109.50	31	117,677	0.03%
2021/11/17	37	108.42	33.3	108.88	107.50	3.7	121,270	0.00%
2021/11/16	18.3	108.03	11	108.14	110.00	7.3	123,103	0.01%
2021/11/15	235	108.35	227.3	105.54	105.00	7.7	127,419	0.01%	大買/大賣/
2021/11/12	36.7	107.92	33	108.45	106.50	3.7	131,716	0.00%
2021/11/11	81.1	109.80	289.1	114.43	106.00	-208	132,977	-0.16%	大賣/鉅額交易
2021/11/10	65.1	117.79	38	117.82	115.00	27.1	135,003	0.02%
2021/11/09	88	117.36	89.9	117.51	116.00	-1.9	140,209	0.00%
2021/11/08	367	111.50	162.9	111.42	118.00	204.1	142,061	0.14%	大買/大賣/鉅額交易
2021/11/05	36	106.10	83	106.84	107.50	-47	139,337	-0.03%
2021/11/04	82.4	110.81	98.2	108.55	106.00	-15.8	138,354	-0.01%
2021/11/03	166	107.89	182.2	107.87	108.50	-16.2	136,510	-0.01%	大買/大賣/
2021/11/02	259.4	101.17	267.3	101.29	101.50	-7.9	134,128	-0.01%	大買/大賣/
2021/11/01	127.9	99.45	104.3	98.93	98.00	23.6	132,545	0.02%	大買/大賣/
2021/10/29	461.6	95.58	475	95.86	96.50	-13.4	131,175	-0.01%	大買/大賣/
2021/10/28	65	92.33	72.1	92.46	90.60	-7.1	129,241	-0.01%
2021/10/27	20	89.43	28	89.75	89.30	-8	128,450	-0.01%
2021/10/26	66	90.32	40	90.20	90.40	26	128,539	0.02%
2021/10/25	38	89.28	56.2	89.06	89.50	-18.2	128,190	-0.01%
2021/10/22	41	87.53	37	86.31	85.10	4	134,285	0.00%
2021/10/21	22.1	89.60	18	89.88	89.30	4.1	138,034	0.00%
2021/10/20	32	89.99	11.1	89.55	88.30	20.9	141,419	0.01%
2021/10/19	42.1	89.40	53	88.96	88.00	-10.9	147,572	-0.01%
2021/10/18	96.1	85.30	109	86.45	89.00	-12.9	153,817	-0.01%	大賣/
2021/10/15	32	92.14	31	92.20	92.30	1	158,915	0.00%
2021/10/14	54	90.91	80.1	91.45	92.40	-26.1	165,462	-0.02%
2021/10/13	49	90.38	68.1	89.51	88.50	-19.1	169,792	-0.01%
2021/10/12	25.1	91.03	35	88.96	87.40	-9.9	178,274	-0.01%
2021/10/08	27.2	97.27	13	97.18	96.80	14.2	182,954	0.01%
2021/10/07	12	98.00	38.1	98.21	98.50	-26.1	193,894	-0.01%
2021/10/06	53.1	96.08	172	95.59	92.50	-119	200,591	-0.06%	大賣/鉅額交易
2021/10/05	99.2	95.29	73	94.48	98.20	26.2	207,184	0.01%
2021/10/04	77.3	99.99	87	100.31	97.20	-9.7	213,430	0.00%
2021/10/01	68.4	110.33	63	109.46	108.00	5.4	221,206	0.00%
2021/09/30	8.3	118.36	4	118.13	119.50	4.3	228,637	0.00%
2021/09/29	21	117.81	9	116.94	116.50	12	234,860	0.01%
2021/09/28	24	119.85	22	120.48	119.00	2	235,128	0.00%
2021/09/27	37	127.04	9	127.56	124.50	28	235,404	0.01%
2021/09/24	15	125.57	36.1	126.03	126.50	-21.1	235,906	-0.01%
2021/09/23	21	122.00	7	121.86	121.50	14	235,844	0.01%
2021/09/22	26.1	119.92	11.3	119.88	119.50	14.7	236,684	0.01%
2021/09/17	11	121.41	39.3	120.99	123.00	-28.3	237,068	-0.01%
2021/09/16	21.1	118.86	12	119.04	118.00	9.1	236,470	0.00%
2021/09/15	48	117.19	60	119.14	121.50	-12	236,838	-0.01%
2021/09/14	42.4	121.19	21	119.52	117.50	21.4	237,316	0.01%
2021/09/13	33.1	126.32	33.5	127.58	124.50	-0.4	237,488	0.00%
2021/09/10	37	122.35	37	123.22	125.50	0	246,873	0.00%
2021/09/09	41	119.78	28	121.00	121.50	13	257,351	0.01%
2021/09/08	27.5	119.96	40	120.98	122.00	-12.5	263,381	0.00%
2021/09/07	69	120.15	69.1	119.80	120.50	-0.1	272,442	0.00%
2021/09/06	45.3	116.09	76.5	115.09	113.00	-31.2	276,298	-0.01%
2021/09/03	36.6	121.76	21	121.29	120.50	15.6	281,059	0.01%
2021/09/02	80	124.94	55	125.07	126.00	25	284,216	0.01%
2021/09/01	71.4	127.53	40	126.61	125.00	31.4	287,620	0.01%
2021/08/31	35	133.84	31	132.82	133.50	4	289,436	0.00%
2021/08/30	36	138.25	32	138.56	136.00	4	296,177	0.00%
2021/08/27	28.1	137.89	13	138.46	137.00	15.1	301,757	0.00%
2021/08/26	52	136.97	44.1	137.73	140.00	7.9	307,355	0.00%
2021/08/25	30	135.70	63	135.46	138.50	-33	313,162	-0.01%
2021/08/24	82.2	140.32	58	137.09	134.50	24.2	317,742	0.01%
2021/08/23	87.5	138.99	63.3	140.40	139.50	24.2	322,119	0.01%
2021/08/20	46	129.89	26	129.15	130.50	20	325,644	0.01%
2021/08/19	102.5	133.23	113.1	129.47	126.50	-10.6	335,133	0.00%	大買/大賣/
2021/08/18	90.5	129.83	140.2	128.12	136.50	-49.8	341,307	-0.01%	大賣/
2021/08/17	18.2	127.63	17.1	127.12	124.50	1.2	345,747	0.00%
2021/08/16	53.5	132.55	36	132.92	126.00	17.5	353,207	0.00%
2021/08/13	73	135.45	88.2	136.59	133.00	-15.2	356,926	0.00%
2021/08/12	31	127.89	35	128.63	133.50	-4	361,288	0.00%
2021/08/11	1	117.00	3	123.50	125.00	-2	362,298	0.00%
2021/08/10	3.1	128.81	0	0.00	130.00	3.1	366,350	0.00%
2021/08/09	1	135.00	20	135.50	132.50	-19	375,355	-0.01%
2021/08/06	0	0.00	3.2	133.59	131.00	-3.2	385,819	0.00%
2021/08/04	0	0.00	4	130.25	129.00	-4	400,626	0.00%
2021/08/03	103.2	124.03	3	127.00	126.00	100.2	409,286	0.02%	大買/
2021/08/02	0	0.00	5	118.20	120.00	-5	416,150	0.00%
2021/07/30	0	0.00	2.1	125.21	117.00	-2.1	423,521	0.00%
2021/07/29	0	0.00	24.5	125.49	129.50	-24.5	430,617	-0.01%
2021/07/28	73.4	116.56	100.2	118.89	118.00	-26.8	438,242	-0.01%
2021/07/27	96	125.87	35.1	125.15	122.50	60.8	443,452	0.01%
2021/07/26	99.2	141.45	80	140.58	136.00	19.2	443,188	0.00%
2021/07/23	142.1	142.95	102.2	142.48	145.50	39.9	444,634	0.01%	大買/大賣/
2021/07/22	146.5	142.60	115.1	142.72	140.50	31.4	444,272	0.01%	大買/大賣/
2021/07/21	219.2	160.75	232.6	159.57	153.50	-13.3	443,347	0.00%	大買/大賣/
2021/07/20	131.9	176.14	48.4	175.61	170.50	83.5	438,485	0.02%	大買/
2021/07/19	144	192.44	59.1	192.43	188.00	85	437,498	0.02%	大買/
2021/07/16	190.3	188.14	99.6	189.04	188.00	90.7	431,890	0.02%	大買/
2021/07/15	44	173.99	91.4	173.47	179.00	-47.4	421,928	-0.01%
2021/07/14	865.5	162.80	863.4	163.40	163.00	2.1	415,579	0.00%	大買/大賣/
2021/07/13	432.1	181.44	365.6	182.41	176.00	66.4	404,074	0.02%	大買/大賣/
2021/07/12	78.7	199.02	91.1	202.85	195.50	-12.5	395,926	0.00%
2021/07/09	152.9	205.94	365.6	206.41	195.50	-212.7	387,845	-0.05%	大買/大賣/鉅額交易
2021/07/08	170.2	208.56	181.8	208.45	216.50	-11.5	379,248	0.00%	大買/大賣/
2021/07/07	560.5	201.58	725.2	208.63	210.00	-164.6	368,918	-0.04%	大買/大賣/鉅額交易
2021/07/06	271.1	215.14	89.6	214.13	216.50	181.5	359,596	0.05%	大買/鉅額交易
2021/07/05	158.3	182.87	38.3	186.19	197.00	120.1	353,712	0.03%	大買/鉅額交易
2021/07/02	58	191.68	177	192.71	191.00	-119	356,844	-0.03%	大賣/鉅額交易
2021/07/01	63.8	195.62	14.6	191.09	196.00	49.2	356,879	0.01%
2021/06/30	383	173.77	360.3	174.15	182.50	22.7	356,519	0.01%	大買/大賣/
2021/06/29	370.9	164.50	226.5	169.03	166.00	144.5	356,354	0.04%	大買/大賣/鉅額交易
2021/06/28	32	163.09	263.7	163.27	166.00	-231.7	356,036	-0.07%	大賣/鉅額交易
2021/06/25	23.2	150.62	22.1	151.96	151.00	1.2	355,308	0.00%
2021/06/24	356.1	140.55	124.7	147.47	149.00	231.4	355,062	0.07%	大買/大賣/鉅額交易
2021/06/23	55.1	142.89	250.2	139.71	139.50	-195.1	354,532	-0.06%	大賣/鉅額交易
2021/06/22	224.6	159.81	219	161.03	154.50	5.6	353,074	0.00%	大買/大賣/
2021/06/21	155.5	158.02	131.1	159.05	158.50	24.4	352,224	0.01%	大買/大賣/
2021/06/18	179.1	147.84	200.2	148.10	149.50	-21.1	343,265	-0.01%	大買/大賣/
2021/06/17	214	130.84	108	131.79	140.50	106	335,123	0.03%	大買/大賣/鉅額交易
2021/06/16	147.4	133.08	129.5	133.25	130.00	17.9	333,803	0.01%	大買/大賣/
2021/06/15	52.6	122.42	68	123.10	127.50	-15.3	325,696	0.00%
2021/06/11	95.5	115.41	109.4	115.83	116.00	-13.9	322,158	0.00%	大賣/
2021/06/09	45	115.02	53.1	114.19	113.00	-8.1	317,997	0.00%
2021/06/08	50	111.38	62.2	111.87	114.50	-12.2	317,367	0.00%
2021/06/07	185.2	111.10	129.1	108.72	107.00	56.1	316,138	0.02%	大買/大賣/
2021/06/04	83.2	115.90	89	116.71	115.50	-5.8	310,473	0.00%
2021/06/03	177.1	113.24	112	114.15	112.50	65.1	305,815	0.02%	大買/大賣/
2021/06/02	149.2	114.71	123.1	114.07	111.00	26.1	300,491	0.01%	大買/大賣/
2021/06/01	207.1	105.26	94.8	106.61	112.50	112.3	294,111	0.04%	大買/鉅額交易
2021/05/31	265.4	109.36	206.2	109.53	102.50	59.2	289,013	0.02%	大買/大賣/
2021/05/28	131.5	107.30	160.4	107.81	108.00	-28.9	284,171	-0.01%	大買/大賣/
2021/05/27	212	102.94	162.1	102.88	103.00	49.9	282,340	0.02%	大買/大賣/
2021/05/26	338.5	94.98	301.3	95.43	98.80	37.2	273,176	0.01%	大買/大賣/
2021/05/25	127.3	91.11	101.6	90.32	91.00	25.7	264,602	0.01%	大買/大賣/
2021/05/24	533.1	95.11	617.2	95.44	93.10	-84.1	258,762	-0.03%	大買/大賣/
2021/05/21	198.2	90.43	165.4	89.51	91.80	32.8	254,732	0.01%	大買/大賣/
2021/05/20	340	82.78	316.2	84.25	83.50	23.8	249,501	0.01%	大買/大賣/
2021/05/19	72.1	79.23	77.5	78.66	80.50	-5.4	240,679	0.00%
2021/05/18	52	71.39	107.2	72.73	73.20	-55.2	240,357	-0.02%	大賣/
2021/05/17	454.3	70.05	399	67.53	66.60	55.3	239,398	0.02%	大買/大賣/
2021/05/14	614.5	73.15	608.1	72.88	74.00	6.4	231,834	0.00%	大買/大賣/
2021/05/13	387.8	80.59	165.7	82.17	79.20	222.2	223,617	0.10%	大買/大賣/鉅額交易
2021/05/12	37.5	92.51	16	91.61	87.90	21.5	219,837	0.01%
2021/05/11	121.5	100.85	74.1	99.37	97.60	47.4	217,333	0.02%	大買/
2021/05/10	91	96.84	75.1	98.78	100.50	15.9	211,021	0.01%
2021/05/07	39.3	86.58	101.3	88.40	91.50	-62	205,669	-0.03%	大賣/
2021/05/06	87.5	87.36	166.1	88.27	84.30	-78.6	199,980	-0.04%	大賣/
2021/05/05	155.2	83.74	74.5	83.89	87.00	80.7	194,188	0.04%	大買/
2021/05/04	405.6	84.93	269.5	83.29	80.00	136.1	188,143	0.07%	大買/大賣/鉅額交易
2021/05/03	64.4	86.33	40.2	87.24	87.70	24.2	178,164	0.01%
2021/04/29	124.1	74.62	133.8	75.48	79.80	-9.7	176,200	-0.01%	大買/大賣/
2021/04/28	87.8	75.06	67.2	74.94	75.00	20.6	175,065	0.01%
2021/04/27	55.2	70.49	404.5	69.57	72.00	-349.3	173,347	-0.20%	大賣/鉅額交易
2021/04/26	458	65.98	42.1	65.65	66.40	415.9	173,132	0.24%	大買/鉅額交易
2021/04/23	118	59.93	60.7	59.53	60.40	57.3	171,013	0.03%	大買/
2021/04/22	7	63.60	10	62.84	59.60	-3	164,496	0.00%
2021/04/21	3	62.00	5.2	61.50	62.70	-2.2	164,016	0.00%
2021/04/20	0	0.00	16	55.08	57.00	-16	164,103	-0.01%
2021/04/19	5	54.42	27	54.91	55.00	-22	164,405	-0.01%
2021/04/16	0	0.00	12.1	48.30	50.60	-12.1	164,100	-0.01%
2021/04/15	1	46.00	18	46.40	46.70	-17	164,510	-0.01%
2021/04/14	15	44.88	1	46.05	45.50	14	164,583	0.01%
2021/04/13	2	46.85	14	46.58	44.80	-12	164,633	-0.01%
2021/04/12	0	0.00	12	45.90	46.10	-12	164,629	-0.01%
2021/04/09	2	42.00	30.5	41.87	42.75	-28.5	165,508	-0.02%
2021/04/08	36	46.41	6.9	46.37	46.20	29.1	166,041	0.02%
2021/04/07	44.1	45.38	237.2	44.26	46.35	-193.1	163,315	-0.12%	大賣/鉅額交易
2021/04/06	253.3	43.82	18	42.71	44.15	235.3	167,064	0.14%	大買/鉅額交易
2021/04/01	11.4	39.64	35.1	39.71	40.15	-23.7	166,929	-0.01%
2021/03/31	7.4	37.83	17.3	37.41	37.70	-9.9	168,610	-0.01%
2021/03/30	21.2	35.22	0	0.00	35.40	21.2	170,852	0.01%
2021/03/29	1	35.60	5.1	34.71	35.25	-4.1	173,799	0.00%
2021/03/26	7	33.39	13	33.75	34.00	-6	177,613	0.00%
2021/03/25	7	32.74	5	32.50	32.50	2	180,526	0.00%
2021/03/24	8	33.33	8	33.43	33.80	0	183,190	0.00%
2021/03/23	37	34.38	34	33.68	33.50	3	183,605	0.00%
2021/03/22	31	35.55	38	35.68	35.85	-7	183,839	0.00%
2021/03/19	22	32.59	22.2	32.09	32.60	-0.2	183,461	0.00%
2021/03/18	46	31.65	68.1	31.59	31.90	-22.1	179,519	-0.01%
2021/03/17	27	31.16	57.6	30.86	31.30	-30.6	178,101	-0.02%
2021/03/16	80.1	30.35	32.4	30.58	30.05	47.7	175,723	0.03%
2021/03/15	35	30.18	83	30.70	31.30	-48	173,929	-0.03%
2021/03/12	26	29.02	79	29.14	29.15	-53	171,598	-0.03%
2021/03/11	20	28.79	28	28.84	28.10	-8	167,339	0.00%
2021/03/10	21	27.78	25	28.26	28.00	-4	164,597	0.00%
2021/03/09	46	26.96	36	27.25	27.60	10	162,088	0.01%
2021/03/08	6	26.84	3	27.10	26.80	3	160,756	0.00%
2021/03/05	18	26.40	47	26.69	26.05	-29	159,337	-0.02%
2021/03/04	46	26.68	5	26.84	26.60	41	158,383	0.03%
2021/03/03	26	27.12	8	26.98	27.60	18	157,418	0.01%
2021/03/02	68	28.37	88	29.21	27.10	-20	155,628	-0.01%
2021/02/26	71	28.24	7.3	28.58	29.00	63.7	151,002	0.04%
2021/02/25	25	28.71	18	28.69	28.50	7	148,592	0.00%
2021/02/24	231	29.05	224	28.70	27.90	7	146,173	0.00%	大買/大賣/
2021/02/23	257.2	28.93	457	28.42	28.25	-199.9	142,744	-0.14%	大買/大賣/鉅額交易
2021/02/22	16	27.73	39	28.09	28.15	-23	136,924	-0.02%
2021/02/19	24	25.02	51	25.22	25.60	-27	134,800	-0.02%
2021/02/18	275	25.20	295	25.19	25.55	-20	132,533	-0.02%	大買/大賣/
2021/02/17	233	22.21	44	23.30	23.65	189	127,312	0.15%	大買/鉅額交易
2021/02/05	1	21.95	2	21.50	21.50	-1	124,684	0.00%
2021/02/04	29	21.76	32	21.91	21.95	-3	124,262	0.00%
2021/02/03	26.1	21.76	20	22.12	21.60	6.1	123,587	0.00%
2021/02/02	26	19.63	76.1	20.61	20.95	-50.1	119,774	-0.04%
2021/02/01	18	19.33	12	19.35	19.05	6	118,145	0.01%
2021/01/29	46.2	20.46	8	20.40	19.75	38.2	116,569	0.03%
2021/01/28	11	20.57	37	20.76	20.70	-26	115,488	-0.02%
2021/01/27	27	20.84	2	21.05	20.80	25	114,260	0.02%
2021/01/26	29	21.89	9	22.89	21.60	20	112,583	0.02%
2021/01/25	43	23.20	12	23.41	23.00	31	110,642	0.03%
2021/01/22	13	22.06	24	21.97	22.60	-11	108,188	-0.01%
2021/01/21	59.1	21.34	9	21.09	20.85	50.1	105,576	0.05%
2021/01/20	62	21.00	75	20.38	20.20	-13	101,734	-0.01%
2021/01/19	87.2	24.23	25	23.83	21.85	62.2	97,764	0.06%
2021/01/14	0	0.00	209	25.10	25.90	-209	92,322	-0.23%	大賣/鉅額交易
2021/01/13	2	24.00	223	24.06	24.00	-221	91,662	-0.24%	大賣/鉅額交易
2021/01/12	5	25.70	3	25.70	25.70	2	90,925	0.00%
2021/01/11	0	0.00	4	28.40	28.55	-4	90,036	0.00%
2021/01/08	0	0.00	49	26.28	27.30	-49	89,573	-0.05%
2021/01/07	1	25.95	175	25.95	25.95	-174	88,545	-0.20%	大賣/鉅額交易
2021/01/06	6	29.72	2	29.70	28.80	4	87,849	0.00%
2021/01/05	1	32.00	20.5	30.75	32.00	-19.5	87,095	-0.02%
2021/01/04	25.5	31.49	24	31.41	32.15	1.5	86,404	0.00%
2020/12/31	17.5	28.39	18	28.53	29.25	-0.5	84,864	0.00%
2020/12/30	47.2	27.33	22.6	27.39	27.50	24.6	83,413	0.03%
2020/12/29	160.7	27.62	63.9	27.34	27.90	96.8	81,779	0.12%	大買/
2020/12/28	89	24.89	10.1	24.75	25.40	78.9	76,844	0.10%
2020/12/25	404	23.08	88	23.09	23.10	316	75,571	0.42%	大買/鉅額交易
2020/12/24	27.1	20.20	10.7	20.64	21.00	16.4	72,724	0.02%
2020/12/23	57	18.98	35	19.85	20.40	22	69,285	0.03%
2020/12/22	113.5	19.30	48	19.00	18.55	65.5	65,900	0.10%	大買/
2020/12/21	136	17.79	41	18.71	18.95	95	61,267	0.16%	大買/
2020/12/18	9	16.85	92	17.02	17.25	-83	57,813	-0.14%
2020/12/17	11	15.70	26.1	15.63	15.70	-15.1	54,615	-0.03%
2020/12/16	56	15.90	12	15.79	15.85	44	53,429	0.08%
2020/12/15	56	15.75	116	15.49	15.55	-60	51,443	-0.12%	大賣/
2020/12/14	60	15.05	27	14.82	15.05	33	47,680	0.07%
2020/12/11	30	13.86	2	13.75	13.70	28	45,914	0.06%
2020/12/10	40	14.46	15	14.20	14.35	25	44,395	0.06%
2020/12/09	25	14.21	37	14.02	14.40	-12	43,318	-0.03%
2020/12/08	5.3	13.92	41	13.75	14.05	-35.7	41,790	-0.09%
2020/12/07	2	12.70	21	12.94	12.85	-19	39,863	-0.05%
2020/12/04	5	12.75	24	12.73	12.85	-19	39,614	-0.05%
2020/12/03	32	12.91	4	12.75	12.75	28	39,836	0.07%
2020/12/02	16.1	13.09	5	13.07	12.90	11.1	39,983	0.03%
2020/12/01	9	12.83	11	13.00	13.05	-2	39,773	-0.01%
2020/11/30	2	13.40	32.7	13.58	13.25	-30.7	39,186	-0.08%
2020/11/27	10	13.55	11	13.68	13.60	-1	38,799	0.00%
2020/11/26	42.1	13.72	900	13.60	13.55	-857.9	39,024	-2.20%	大賣/鉅額交易
2020/11/25	15.1	13.47	48	13.36	13.60	-32.9	37,940	-0.09%
2020/11/24	28	13.23	13	13.25	13.05	15	36,503	0.04%
2020/11/23	0.1	12.95	3	12.92	13.00	-2.9	36,077	-0.01%
2020/11/20	9	12.77	1	12.80	12.80	8	36,061	0.02%
2020/11/19	21	12.75	10	12.85	12.75	11	35,891	0.03%
2020/11/18	13	12.90	16	12.86	13.00	-3	35,285	-0.01%
2020/11/17	202	12.50	2.3	12.31	12.50	199.7	34,088	0.59%	大買/鉅額交易
2020/11/16	7	12.51	5	12.53	12.50	2	33,507	0.01%
2020/11/13	727	12.56	12	12.38	12.50	715	32,987	2.17%	大買/鉅額交易
2020/11/12	20	12.70	25	12.67	12.35	-5	32,192	-0.02%
2020/11/11	43	13.30	12	13.38	13.55	31	31,069	0.10%
2020/11/10	31	13.68	29	13.31	13.60	2	29,680	0.01%
2020/11/09	11	13.72	23	13.97	14.10	-12	27,977	-0.04%
2020/11/06	36	12.81	11	12.79	12.90	25	26,436	0.09%
2020/11/05	9.1	12.30	7	12.42	12.25	2.1	25,773	0.01%
2020/11/04	25	11.89	9	12.08	12.50	16	25,082	0.06%
2020/11/03	2	11.78	6	11.85	11.75	-4	24,036	-0.02%
2020/11/02	4	11.75	7	11.69	11.60	-3	23,624	-0.01%
2020/10/30	20	11.62	4	11.80	11.50	16	23,097	0.07%
2020/10/29	5	11.00	7	11.09	11.60	-2	22,271	-0.01%
2020/10/28	10	11.73	0	0.00	11.45	10	21,599	0.05%
2020/10/27	12	11.65	451	11.90	12.00	-439	20,898	-2.10%	大賣/鉅額交易
2020/10/26	451	12.10	32	12.04	12.10	419	19,703	2.13%	大買/鉅額交易
2020/10/23	1	10.90	22	10.96	11.00	-21	17,875	-0.12%
2020/10/22	0	0.00	1	10.50	10.45	-1	17,349	-0.01%
2020/10/21	0	0.00	41	10.50	10.55	-41	17,269	-0.24%
2020/10/20	2	10.48	0	0.00	10.60	2	17,162	0.01%
2020/10/19	0	0.00	10	10.45	10.45	-10	16,970	-0.06%
2020/10/16	0	0.00	6	10.53	10.40	-6	16,824	-0.04%
2020/10/15	2	10.45	2	10.50	10.40	0	16,513	0.00%
2020/10/14	2	10.10	4	10.15	10.20	-2	16,227	-0.01%
2020/10/13	2	10.40	8	10.29	10.25	-6	16,135	-0.04%
2020/10/08	2	10.10	0	0.00	10.05	2	15,745	0.01%
2020/10/07	0.3	10.15	2	10.30	10.20	-1.7	15,616	-0.01%
2020/10/06	1.1	10.14	3	10.02	10.15	-1.9	15,419	-0.01%
2020/10/05	2.1	10.05	0	0.00	10.15	2.1	15,248	0.01%
2020/09/30	2	9.72	0	0.00	9.70	2	14,969	0.01%
2020/09/28	7	9.47	5	9.60	9.45	2	14,780	0.01%
2020/09/25	5	9.30	7	9.57	9.75	-2	14,620	-0.01%
2020/09/23	14	9.55	10	9.57	9.44	4	14,123	0.03%
2020/09/17	2	9.87	6	9.91	9.91	-4	13,429	-0.03%
2020/09/16	8	9.82	0	0.00	9.81	8	13,283	0.06%
2020/09/15	3.1	10.10	21	10.10	10.20	-17.9	12,987	-0.14%
2020/09/14	12	10.09	2	10.15	10.10	10	12,854	0.08%
2020/09/11	22	10.69	10	10.25	10.20	12	12,460	0.10%
2020/09/10	6.1	11.05	0	0.00	10.95	6.1	11,789	0.05%
2020/09/09	13	11.13	2	11.20	11.30	11	11,470	0.10%
2020/09/08	26	11.28	17	11.45	11.25	9	11,174	0.08%
2020/09/07	5.4	11.83	40	11.87	11.95	-34.6	10,524	-0.33%
2020/09/04	13.2	11.23	3	10.98	11.50	10.2	9,850	0.10%
2020/09/03	3	10.88	14	11.15	11.05	-11	9,363	-0.12%
2020/09/02	12	10.88	16	10.52	11.00	-4	8,900	-0.04%
2020/09/01	12	10.43	7	10.59	10.60	5	8,377	0.06%
2020/08/31	2	9.99	21	10.09	10.10	-19	7,563	-0.25%
2020/08/28	14	9.31	12	9.33	9.21	2	7,152	0.03%
2020/08/27	7	9.42	0	0.00	9.36	7	6,942	0.10%
2020/08/26	25	9.43	51	9.27	9.61	-26	6,374	-0.41%
2020/08/25	0	0.00	5	8.62	8.74	-5	5,435	-0.09%
2020/08/21	0	0.00	100	7.90	7.84	-100	4,964	-2.01%
2020/08/20	2	7.94	0	0.00	7.67	2	4,796	0.04%
2020/08/19	10	8.56	0	0.00	8.24	10	4,517	0.22%
2020/08/18	0	0.00	1	8.29	8.43	-1	4,353	-0.02%
2020/08/17	4	8.63	2	8.42	8.62	2	4,208	0.05%
2020/08/14	2	7.95	28	8.09	8.59	-26	3,969	-0.65%
2020/08/13	2	7.83	45	7.97	7.89	-43	3,491	-1.23%
2020/08/12	113	7.39	5	7.75	7.69	108	3,270	3.30%	大買/鉅額交易
2020/08/11	45	7.61	62	7.57	7.81	-17	2,909	-0.58%
2020/08/10	0	0.00	45	7.06	7.10	-45	2,437	-1.85%
2020/08/07	3.5	6.41	15	6.40	6.46	-11.5	2,182	-0.53%
2020/08/06	0.2	6.34	0	0.00	6.38	0.2	2,167	0.01%
2020/08/04	0.3	6.25	0	0.00	6.25	0.3	2,154	0.01%
2020/07/29	0	0.00	4	6.27	6.24	-4	2,228	-0.18%
2020/07/27	3	6.21	0	0.00	6.10	3	2,422	0.12%
2020/07/24	1	6.21	0	0.00	6.25	1	2,663	0.04%
2020/07/16	0	0.00	0.6	6.38	6.42	-0.6	2,964	-0.02%
2020/07/08	10	6.64	0	0.00	6.65	10	3,117	0.32%
2020/07/07	0.5	6.49	0	0.00	6.53	0.5	3,110	0.01%
2020/07/06	0.5	6.52	0	0.00	6.56	0.5	3,153	0.01%
2020/07/01	0	0.00	3	6.50	6.45	-3	3,119	-0.10%
2020/06/30	3	6.48	0	0.00	6.50	3	3,119	0.10%
2020/06/24	0.2	6.50	0	0.00	6.54	0.2	3,136	0.01%
2020/06/18	5	6.56	2.8	6.46	6.49	2.2	3,187	0.07%
2020/06/16	10	6.55	2	6.59	6.59	8	3,225	0.25%
2020/06/15	0	0.00	0.1	6.38	6.42	-0.1	3,290	0.00%
2020/06/11	3	6.66	0	0.00	6.54	3	3,348	0.09%
2020/06/09	10	6.92	0	0.00	6.89	10	3,411	0.29%
2020/06/08	37.6	6.86	0	0.00	6.85	37.6	3,438	1.09%
2020/06/05	0	6.81	12	6.79	6.85	-12	3,400	-0.35%
2020/06/04	0.6	6.61	15	6.66	6.65	-14.4	3,340	-0.43%
2020/06/03	0	0.00	13	6.63	6.61	-13	3,330	-0.39%
2020/05/29	40	6.53	0	0.00	6.50	40	3,313	1.21%
2020/05/28	3	6.55	2	6.67	6.53	1	3,287	0.03%
2020/05/27	4	6.59	4	6.65	6.59	0	3,283	0.00%
2020/05/26	10	6.58	0	0.00	6.61	10	3,299	0.30%
2020/05/25	19	6.54	0	0.00	6.53	19	3,299	0.58%
2020/05/22	0	0.00	77	6.71	6.68	-77	3,282	-2.35%
2020/05/21	3	6.55	5	6.83	6.83	-2	3,236	-0.06%
2020/05/14	26	6.47	0	0.00	6.39	26	3,195	0.81%
2020/05/13	50	6.59	0.6	6.54	6.59	49.4	3,177	1.56%
2020/05/12	0	0.00	96	6.29	6.31	-96	3,173	-3.03%
2020/05/07	0	0.00	11	6.42	6.38	-11	3,107	-0.35%
2020/05/06	11.2	6.35	0	0.00	6.36	11.2	3,106	0.36%
2020/05/04	0.6	6.57	1	6.55	6.57	-0.4	3,036	-0.01%
2020/04/30	10	6.66	0	0.00	6.77	10	2,983	0.34%
2020/04/29	0	0.00	5	6.58	6.79	-5	2,847	-0.18%
2020/04/28	10	6.15	0.6	6.25	6.25	9.4	2,604	0.36%
2020/04/27	5	5.63	12	5.67	5.69	-7	2,507	-0.28%
2020/04/23	12	5.38	10	5.40	5.39	2	2,451	0.08%
2020/04/21	5	5.50	5	5.42	5.40	0	2,429	0.00%
2020/04/16	0	0.00	0.6	5.41	5.41	-0.6	2,311	-0.03%
2020/04/15	5	5.45	0	0.00	5.47	5	2,279	0.22%
2020/04/13	1	5.35	0	0.00	5.36	1	2,122	0.05%
2020/04/09	5	5.42	0	0.00	5.45	5	2,081	0.24%
2020/04/08	31	5.22	0	0.00	5.24	31	2,024	1.53%
2020/04/07	3	5.12	0	0.00	5.13	3	1,994	0.15%
2020/04/06	1	5.03	0	0.00	5.04	1	1,978	0.05%
2020/04/01	8	5.07	0	0.00	5.06	8	1,977	0.40%
2020/03/23	1	4.86	0	0.00	4.89	1	1,867	0.05%
2020/03/20	1	5.00	0	0.00	5.02	1	1,848	0.05%
2020/03/18	20	4.90	0	0.00	4.96	20	1,726	1.16%
2020/03/16	2	5.37	16	5.47	5.20	-14	1,616	-0.87%
2020/03/13	2	5.58	35	5.64	5.68	-33	1,559	-2.12%
2020/03/12	27	6.37	0	0.00	6.19	27	1,480	1.82%
2020/03/09	0	0.00	6	6.69	6.58	-6	1,399	-0.43%
2020/03/05	0	6.85	0	0.00	6.90	0	1,435	0.00%
2020/03/04	3.7	6.73	0	0.00	6.86	3.7	1,474	0.25%
2020/03/03	8	6.81	0	0.00	6.78	8	1,473	0.54%
2020/03/02	4	6.78	0	0.00	6.77	4	1,476	0.27%
2020/02/27	3	6.87	0	0.00	6.93	3	1,465	0.20%
2020/02/21	2	7.11	0	0.00	7.09	2	1,409	0.14%
2020/02/20	7	7.25	0	0.00	7.14	7	1,411	0.50%
2020/02/19	7	7.21	2	7.12	7.21	5	1,463	0.34%
2020/02/18	5	6.88	0	0.00	6.99	5	1,442	0.35%
2020/02/05	0	6.51	0	0.00	6.52	0	1,368	0.00%
2020/02/04	0.8	6.48	0	0.00	6.49	0.8	1,359	0.06%
2020/01/07	0	7.24	0	0.00	7.28	0	1,238	0.00%
2020/01/06	0.7	7.22	0	0.00	7.26	0.7	1,267	0.05%
2019/12/27	0	0.00	0.1	7.15	7.20	-0.1	1,283	-0.01%
2019/12/05	0	7.36	0	0.00	7.41	0	1,316	0.00%
2019/12/04	0.7	7.43	0	0.00	7.49	0.7	1,317	0.05%
2019/11/28	10	6.90	0	0.00	7.09	10	1,212	0.82%
2019/11/19	0	0.00	13	7.02	7.02	-13	1,182	-1.10%
2019/11/15	21	7.23	0	0.00	7.22	21	1,151	1.82%
2019/11/05	0	7.53	0	0.00	7.58	0	1,237	0.00%
2019/11/04	0.7	7.54	0	0.00	7.59	0.7	1,248	0.05%
2019/10/23	4	7.74	0	0.00	7.72	4	1,412	0.28%
2019/10/15	0	0.00	6.1	7.53	7.53	-6.1	2,001	-0.31%
2019/10/07	0	7.61	0	0.00	7.65	0	2,127	0.00%
2019/10/04	0.7	7.65	0	0.00	7.68	0.7	2,142	0.03%
2019/09/27	1	7.80	0	0.00	7.80	1	2,346	0.04%
2019/09/10	0	7.98	0	0.00	8.01	0	2,398	0.00%
2019/09/09	0.1	7.98	0	0.00	8.01	0.1	2,410	0.01%
2019/09/06	10.1	8.03	0	0.00	8.03	10.1	2,443	0.41%
2019/09/05	0	8.00	0	0.00	8.04	0	2,440	0.00%
2019/09/04	0.4	8.00	0	0.00	8.05	0.4	2,436	0.02%
2019/08/15	2	7.81	2	7.94	7.90	0	2,386	0.00%
2019/08/14	1	8.10	0	0.00	8.05	1	2,376	0.04%
2019/08/07	0	8.37	0	0.00	8.37	0	2,421	0.00%
2019/08/06	0.1	8.31	0	0.00	8.37	0.1	2,422	0.00%
2019/08/05	0.4	8.35	0	0.00	8.35	0.4	2,419	0.01%
2019/07/19	0	0.00	3.1	9.09	9.09	-3.1	2,070	-0.15%
2019/07/08	0.1	8.42	0	0.00	8.45	0.1	1,714	0.01%
2019/07/05	0	8.50	5	8.70	8.51	-5	1,706	-0.29%
2019/07/04	13.4	8.46	0	0.00	8.54	13.4	1,629	0.82%
2019/06/20	5	8.23	2	8.25	8.25	3	1,595	0.19%
2019/06/13	10	7.98	10	7.99	7.98	0	1,571	0.00%
2019/06/06	0.1	7.96	0	0.00	7.97	0.1	1,620	0.01%
2019/06/05	0	7.95	0	0.00	8.00	0	1,617	0.00%
2019/06/04	0.2	7.98	0	0.00	8.00	0.2	1,616	0.02%
2019/06/03	0.2	8.00	0	0.00	8.03	0.2	1,623	0.02%
2019/05/30	2	8.00	2	8.01	8.01	0	1,641	0.00%
2019/05/14	15	8.30	0	0.00	8.30	15	1,757	0.85%
2019/05/06	0.2	8.74	0	0.00	8.74	0.2	1,741	0.01%
2019/05/03	0.2	8.84	1	8.92	8.90	-0.8	1,735	-0.04%
2019/04/09	0	8.61	0	0.00	8.68	0	1,618	0.00%
2019/04/08	0.2	8.65	0	0.00	8.70	0.2	1,657	0.01%
2019/04/03	0.2	8.59	0	0.00	8.64	0.2	1,659	0.01%
2019/03/19	10	8.88	10	8.83	8.82	0	1,968	0.00%
2019/03/05	0	9.10	0	0.00	9.15	0	2,346	0.00%
2019/03/04	0.3	9.20	0	0.00	9.24	0.3	2,398	0.01%
2019/02/11	0	0.00	10	8.92	8.81	-10	2,383	-0.42%
2019/01/30	0	0.00	20	8.93	8.94	-20	2,387	-0.84%
2019/01/18	20	8.79	0	0.00	8.81	20	2,606	0.77%
2019/01/08	0	8.75	5	8.78	8.80	-5	3,044	-0.16%
2019/01/07	0.1	8.65	0	0.00	8.70	0.1	3,062	0.00%
2019/01/04	5.1	8.66	15	8.58	8.60	-9.9	3,150	-0.31%
2019/01/03	0.2	8.80	0	0.00	8.80	0.2	3,204	0.01%
2018/12/25	2	8.73	0	0.00	8.72	2	3,179	0.06%
2018/12/22	2	8.93	40	8.99	8.99	-38	3,154	-1.20%
2018/12/18	25	9.25	27	9.18	9.21	-2	3,158	-0.06%
2018/12/17	50	9.26	0	0.00	9.41	50	3,083	1.62%
2018/12/13	0	0.00	5	9.10	9.00	-5	2,963	-0.17%
2018/12/10	2	8.63	0	0.00	8.68	2	2,871	0.07%
2018/12/06	2	8.73	0	0.00	8.82	2	2,845	0.07%
2018/12/05	0.1	8.95	0	0.00	9.00	0.1	2,831	0.00%
2018/12/04	5.2	9.00	5	9.10	9.06	0.2	2,838	0.01%
2018/12/03	0.2	8.95	0	0.00	9.00	0.2	2,786	0.01%
2018/11/30	0	0.00	22	8.88	9.04	-22	2,686	-0.82%
2018/11/29	25	8.99	0	0.00	8.94	25	2,650	0.94%
2018/11/28	27	9.16	0	0.00	9.19	27	2,597	1.04%
2018/11/27	3	9.00	0	0.00	9.00	3	2,525	0.12%
2018/11/23	5	8.42	0	0.00	8.44	5	2,409	0.21%
2018/11/22	0	0.00	1	8.56	8.48	-1	2,410	-0.04%
2018/11/08	1	8.48	0	0.00	8.47	1	2,506	0.04%
2018/11/07	3	8.35	0	0.00	8.36	3	2,500	0.12%
2018/11/06	0	8.33	0	0.00	8.38	0	2,614	0.00%
2018/11/05	0.6	8.41	0	0.00	8.46	0.6	2,625	0.02%
2018/10/29	5	8.07	0	0.00	8.09	5	2,535	0.20%
2018/10/26	13	8.38	0	0.00	8.35	13	2,524	0.51%
2018/10/25	10.6	8.38	0	0.00	8.38	10.6	2,524	0.42%
2018/10/22	0	0.00	20	8.95	8.90	-20	2,451	-0.82%
2018/10/19	0	0.00	0.7	8.67	8.72	-0.7	2,364	-0.03%
2018/10/18	0	0.00	8	8.37	8.37	-8	2,252	-0.36%
2018/10/17	0	0.00	5	7.60	7.61	-5	2,183	-0.23%
2018/10/16	6	7.53	9.8	7.64	7.47	-3.8	2,206	-0.17%
2018/10/12	5	7.45	0	0.00	7.43	5	2,212	0.23%
2018/10/09	5	8.40	0	0.00	8.38	5	2,086	0.24%
2018/10/08	0	0.00	1	8.39	8.41	-1	2,071	-0.05%
2018/10/05	5.1	8.40	0	0.00	8.45	5.1	2,080	0.25%
2018/10/04	0.2	8.51	0	0.00	8.51	0.2	2,074	0.01%
2018/10/03	0.2	8.55	0	0.00	8.59	0.2	2,073	0.01%
2018/10/02	20	8.64	0	0.00	8.62	20	2,084	0.96%
2018/09/28	0	0.00	19	8.85	8.73	-19	2,149	-0.88%
2018/09/26	5	8.64	0	0.00	8.65	5	2,083	0.24%
2018/09/25	3	8.66	0	0.00	8.65	3	2,112	0.14%
2018/09/20	8	8.71	0	0.00	8.69	8	2,160	0.37%
2018/09/11	3	8.50	0	0.00	8.68	3	2,507	0.12%
2018/09/10	3	8.55	0	0.00	8.45	3	2,504	0.12%
2018/09/05	0.1	8.61	0	0.00	8.64	0.1	2,678	0.00%
2018/09/04	0.2	8.66	0	0.00	8.68	0.2	2,828	0.01%
2018/09/03	0.2	8.71	0	0.00	8.76	0.2	2,846	0.01%
2018/08/29	0	0.00	5	8.95	8.91	-5	3,118	-0.16%
2018/08/23	5	8.97	0	0.00	8.96	5	3,417	0.15%
2018/08/17	0	0.00	5	8.36	8.36	-5	3,600	-0.14%
2018/08/16	0	0.00	10	8.43	8.41	-10	3,620	-0.28%
2018/08/15	2	8.53	15	8.55	8.50	-13	3,623	-0.36%
2018/08/14	0	0.00	5	8.56	8.63	-5	3,676	-0.14%
2018/08/07	0	9.26	0	0.00	9.30	0	3,893	0.00%
2018/08/06	0.3	9.22	0	0.00	9.27	0.3	4,153	0.01%
2018/08/03	10.2	9.21	0	0.00	9.20	10.2	4,146	0.25%
2018/07/20	0	0.00	1	9.18	9.14	-1	4,520	-0.02%
2018/07/12	0	0.00	2	9.00	8.94	-2	4,549	-0.04%
2018/07/10	0	0.00	2	8.93	8.93	-2	4,565	-0.04%
2018/07/09	0	0.00	2	8.77	8.78	-2	4,625	-0.04%
2018/07/06	2	8.68	2	8.72	8.73	0	4,603	0.00%
2018/07/05	0.1	8.79	0	0.00	8.79	0.1	4,609	0.00%
2018/07/04	0.2	8.87	0	0.00	8.90	0.2	4,605	0.00%
2018/07/03	0.2	8.86	0	0.00	8.90	0.2	4,620	0.00%
2018/06/29	0	0.00	2	9.00	9.00	-2	4,592	-0.04%
2018/06/28	6	8.83	0	0.00	8.80	6	4,563	0.13%
2018/06/27	21	9.00	0	0.00	8.98	21	4,560	0.46%
2018/06/26	1	9.15	2	9.09	9.22	-1	4,471	-0.02%
2018/06/21	0	0.00	10	9.60	9.55	-10	4,389	-0.23%
2018/06/20	0	0.00	1	9.82	9.69	-1	4,411	-0.02%
2018/06/13	0	0.00	2	9.94	9.79	-2	4,379	-0.05%
2018/06/12	12	9.69	0	0.00	9.88	12	4,309	0.28%
2018/06/05	0.1	9.37	2	9.43	9.42	-1.9	4,160	-0.05%
2018/06/04	0.3	9.40	0	0.00	9.42	0.3	4,124	0.01%
2018/05/23	0	0.00	1	9.43	9.41	-1	4,577	-0.02%
2018/05/22	0	0.00	1	9.42	9.42	-1	4,581	-0.02%
2018/05/18	22	9.21	1	9.17	9.17	21	4,578	0.46%
2018/05/17	1	9.28	17	9.31	9.29	-16	4,805	-0.33%
2018/05/16	2	9.47	10	9.51	9.50	-8	4,906	-0.16%
2018/05/14	2	9.55	5	9.55	9.61	-3	5,161	-0.06%
2018/05/10	0	0.00	2	10.45	10.35	-2	4,924	-0.04%
2018/05/08	0	0.00	1	10.40	10.40	-1	4,930	-0.02%
2018/05/07	1.1	10.53	0	0.00	10.40	1.1	4,948	0.02%
2018/05/04	0.1	10.30	0	0.00	10.35	0.1	4,866	0.00%
2018/04/30	5	10.35	0	0.00	10.30	5	5,019	0.10%
2018/04/24	2	10.10	15	10.20	10.10	-13	5,118	-0.25%
2018/04/18	0	0.00	5	10.40	10.35	-5	5,258	-0.10%
2018/04/17	0.1	10.35	0	0.00	10.35	0.1	5,361	0.00%
2018/04/09	0.2	10.35	0	0.00	10.35	0.2	6,390	0.00%
2018/03/12	3	11.30	52	11.06	11.20	-49	7,844	-0.62%
2018/03/09	50	10.95	0	0.00	10.90	50	7,874	0.63%
2018/03/07	0.1	10.60	0	0.00	10.60	0.1	8,167	0.00%
2018/03/06	4.1	10.68	0	0.00	10.70	4.1	8,362	0.05%
2018/03/05	0.2	10.90	0	0.00	10.90	0.2	8,755	0.00%
2018/03/01	0	0.00	5	11.00	11.30	-5	8,897	-0.06%
2018/02/21	0	0.00	1	10.25	10.15	-1	8,486	-0.01%
2018/02/12	0	0.00	1	9.88	9.82	-1	8,456	-0.01%
2018/02/09	17	9.78	32	9.68	9.80	-15	8,411	-0.18%
2018/02/08	6	10.30	0	0.00	10.20	6	8,147	0.07%
2018/02/06	2.2	10.78	44	10.88	10.60	-41.8	7,923	-0.53%
2018/02/05	0.3	11.40	0	0.00	11.40	0.3	7,757	0.00%
2018/02/01	0	0.00	10	11.70	11.65	-10	7,973	-0.13%
2018/01/18	30	11.90	2	11.85	11.90	28	8,265	0.34%
2018/01/16	0	0.00	5	11.95	11.95	-5	8,434	-0.06%
2018/01/11	4	12.28	0	0.00	11.90	4	8,509	0.05%
2018/01/09	21	12.25	0	0.00	12.20	21	8,468	0.25%
2018/01/08	0	0.00	2	12.28	12.35	-2	8,440	-0.02%
2018/01/05	1.2	12.30	24	12.39	12.30	-22.8	8,333	-0.27%
2018/01/04	0.1	12.10	31	12.10	12.15	-30.9	8,213	-0.38%
2018/01/03	35.1	12.30	5	12.15	12.15	30.1	8,162	0.37%
2018/01/02	28	12.22	11	12.02	12.40	17	8,047	0.21%