陽明 (2609)-國票-南崁券商分點個股進出

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－國票-南崁券商分點個股進出

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

國票-南崁券商分點個股進出
國票-南崁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	18.2	78.52	26	79.03	79.30	-7.8	49,840	-0.02%
2024/11/20	22.5	77.63	39.5	78.00	77.10	-17.1	47,911	-0.04%
2024/11/19	6.1	74.12	7.4	74.36	74.70	-1.4	45,259	0.00%
2024/11/18	1	72.10	4	72.75	72.10	-3	44,245	-0.01%
2024/11/15	7.3	72.37	36.2	72.56	72.20	-28.9	43,790	-0.07%
2024/11/14	5	71.30	4	71.33	70.80	1	43,333	0.00%
2024/11/13	16	71.81	1	71.90	71.30	15	43,608	0.03%
2024/11/12	20.1	72.39	76.2	72.37	72.10	-56.1	43,460	-0.13%
2024/11/11	62.6	71.61	5	71.80	71.80	57.6	42,627	0.14%
2024/11/08	2	71.50	15.5	71.76	71.50	-13.5	42,920	-0.03%
2024/11/07	9.9	69.02	0	0.00	69.70	9.9	42,580	0.02%
2024/11/06	9.3	70.39	3	70.47	70.80	6.3	42,602	0.01%
2024/11/05	3.7	70.94	41.5	70.81	70.70	-37.8	42,786	-0.09%
2024/11/04	10.6	69.14	2	68.80	68.10	8.6	42,648	0.02%
2024/11/01	7.6	67.91	37	69.59	70.00	-29.4	42,594	-0.07%
2024/10/29	0	0.00	1	67.00	66.20	-1	42,605	0.00%
2024/10/28	3.4	68.25	14	68.31	68.10	-10.6	42,856	-0.02%
2024/10/24	4.2	66.97	19	67.60	67.30	-14.8	43,163	-0.03%
2024/10/23	0.7	68.39	1	68.60	68.50	-0.3	43,207	0.00%
2024/10/22	28.4	68.06	7	68.13	67.80	21.4	43,583	0.05%
2024/10/21	1.2	66.97	11.2	67.52	68.40	-10	43,713	-0.02%
2024/10/18	5.4	65.80	2	65.70	65.90	3.4	43,601	0.01%
2024/10/17	0	0.00	17.7	65.38	65.50	-17.7	43,452	-0.04%
2024/10/16	2	63.40	7	64.07	63.70	-5	43,457	-0.01%
2024/10/15	2	63.40	1.4	63.30	63.10	0.6	43,630	0.00%
2024/10/14	10	63.10	4	63.50	63.30	6	44,213	0.01%
2024/10/11	7	63.36	3	63.53	62.80	4	44,576	0.01%
2024/10/09	10	62.64	14	62.36	62.50	-4	44,650	-0.01%
2024/10/08	22	63.88	3	64.03	63.50	19	44,723	0.04%
2024/10/07	6.5	63.60	10	64.10	64.10	-3.6	45,386	-0.01%
2024/10/04	64.2	64.16	3	64.37	64.10	61.2	46,296	0.13%
2024/10/01	17.3	70.71	58.3	70.65	70.50	-41	45,420	-0.09%
2024/09/30	26.5	69.52	15.1	69.07	69.00	11.5	45,132	0.03%
2024/09/27	5.1	72.49	31.5	72.48	72.90	-26.5	44,635	-0.06%
2024/09/26	54.8	72.82	29.3	72.61	70.90	25.5	43,684	0.06%
2024/09/25	32.1	68.97	40.6	69.62	70.40	-8.6	41,313	-0.02%
2024/09/24	53.8	67.36	100.2	67.42	67.60	-46.4	39,564	-0.12%
2024/09/23	1	64.50	8	64.25	64.50	-7	37,671	-0.02%
2024/09/20	37.4	63.78	26	63.47	63.60	11.4	38,079	0.03%
2024/09/19	1.2	63.15	5	63.00	63.40	-3.8	38,812	-0.01%
2024/09/18	0	0.00	4	62.80	62.60	-4	39,497	-0.01%
2024/09/16	8.4	61.59	6	61.80	61.70	2.4	41,761	0.01%
2024/09/13	9	62.39	0	0.00	62.40	9	42,555	0.02%
2024/09/12	1	62.00	1	62.20	62.00	0	43,986	0.00%
2024/09/11	4	61.10	4	61.45	61.30	0	44,485	0.00%
2024/09/10	5	60.20	2	60.00	59.80	3	45,909	0.01%
2024/09/09	5	60.82	0	0.00	60.60	5	48,201	0.01%
2024/09/06	2	61.20	34	62.07	62.10	-32	50,370	-0.06%
2024/09/05	1	61.80	10	61.40	61.50	-9	54,137	-0.02%
2024/09/04	20	60.16	12	60.10	60.70	8	59,230	0.01%
2024/09/03	4	62.63	2	62.90	61.80	2	62,553	0.00%
2024/09/02	23	63.17	0	0.00	62.30	23	67,649	0.03%
2024/08/30	1	63.80	22	63.43	64.50	-21	71,442	-0.03%
2024/08/29	23	62.73	4	62.75	62.90	19	72,503	0.03%
2024/08/28	4	62.68	7	62.69	62.60	-3	75,295	0.00%
2024/08/27	80	63.03	2	62.60	62.70	78	80,365	0.10%
2024/08/26	11.1	64.47	58	64.57	64.20	-47	80,319	-0.06%
2024/08/23	13	63.44	0	0.00	63.60	13	80,354	0.02%
2024/08/22	3	63.73	0	0.00	63.70	3	80,874	0.00%
2024/08/21	1	64.20	2	64.15	63.70	-1	81,654	0.00%
2024/08/20	32	64.38	15	64.90	63.70	17	81,682	0.02%
2024/08/19	13	63.68	2	63.80	63.70	11	81,476	0.01%
2024/08/16	22	64.34	14	64.02	63.80	8	81,622	0.01%
2024/08/15	5.1	63.33	37.3	63.02	63.80	-32.3	81,353	-0.04%
2024/08/14	22.1	61.62	8.8	62.27	61.60	13.3	80,912	0.02%
2024/08/13	36.3	62.02	6	61.45	61.80	30.3	81,032	0.04%
2024/08/12	14	61.09	23	62.74	63.50	-9	85,062	-0.01%
2024/08/09	4	61.03	1	61.10	60.80	3	87,798	0.00%
2024/08/08	4	62.25	1	61.40	61.20	3	94,830	0.00%
2024/08/07	6	61.82	11	61.97	63.60	-5	98,810	-0.01%
2024/08/06	18	61.66	13	62.35	61.10	5	104,523	0.00%
2024/08/05	8	60.34	13	60.19	60.00	-5	106,461	0.00%
2024/08/02	2	64.10	2	65.55	64.10	0	106,869	0.00%
2024/08/01	1.1	64.03	21	64.54	64.60	-20	107,135	-0.02%
2024/07/31	3.1	62.84	13.3	63.08	63.40	-10.3	107,083	-0.01%
2024/07/30	13	60.42	3.1	61.61	62.30	10	107,424	0.01%
2024/07/29	2	60.15	13	60.59	60.00	-11	108,143	-0.01%
2024/07/26	12.1	59.70	3	59.40	60.30	9.1	109,053	0.01%
2024/07/23	5.1	60.39	55.4	61.11	60.80	-50.3	111,862	-0.04%
2024/07/22	28.4	58.18	44.2	58.50	58.60	-15.8	114,730	-0.01%
2024/07/19	17.1	60.74	6	60.40	60.20	11.1	114,172	0.01%
2024/07/18	4	61.95	1	61.80	61.80	3	114,049	0.00%
2024/07/17	19.1	62.17	14	62.39	61.90	5.1	113,909	0.00%
2024/07/16	16.1	63.19	11	63.05	62.40	5.1	114,301	0.00%
2024/07/15	25.2	63.31	13.2	63.76	63.10	12	114,770	0.01%
2024/07/12	23	63.79	16	63.84	64.00	7	114,184	0.01%
2024/07/11	10.1	65.72	4	65.40	65.10	6.1	113,780	0.01%
2024/07/10	12	65.50	7.2	65.92	65.10	4.8	113,798	0.00%
2024/07/09	36.3	65.84	2	65.05	65.20	34.3	113,470	0.03%
2024/07/08	38.3	67.28	15	67.57	67.50	23.3	112,626	0.02%
2024/07/05	15.8	73.00	26.2	72.88	72.30	-10.4	111,216	-0.01%
2024/07/04	14.1	74.59	1	75.00	73.80	13.1	110,779	0.01%
2024/07/03	14	75.74	7.2	75.82	74.80	6.9	110,428	0.01%
2024/07/02	12	73.71	4	74.10	74.10	8	109,694	0.01%
2024/07/01	13.1	75.40	29	75.39	73.70	-15.9	109,279	-0.01%
2024/06/28	17	74.81	7.1	75.04	74.60	9.9	108,377	0.01%
2024/06/27	13	75.18	17.4	75.95	75.20	-4.4	107,922	0.00%
2024/06/26	17	75.71	9	74.88	75.00	8	107,423	0.01%
2024/06/25	5.5	75.59	65.2	75.16	76.50	-59.7	106,758	-0.06%
2024/06/24	60	74.30	16	75.04	74.20	44	105,780	0.04%
2024/06/21	34	77.33	89.5	78.85	75.90	-55.5	105,449	-0.05%
2024/06/20	184.1	76.46	233.2	76.19	76.70	-49.2	103,009	-0.05%	大買/大賣/
2024/06/19	212.2	76.58	132	75.91	75.00	80.2	102,277	0.08%	大買/大賣/
2024/06/18	5	73.68	7.5	74.18	74.10	-2.5	100,961	0.00%
2024/06/17	69	74.03	147.2	74.39	73.70	-78.2	100,571	-0.08%	大賣/
2024/06/14	263.6	74.17	179	73.38	75.40	84.6	99,141	0.09%	大買/大賣/
2024/06/13	72.3	72.63	53.2	73.00	72.40	19.2	97,069	0.02%
2024/06/12	73.4	71.68	92.2	72.02	70.90	-18.8	95,585	-0.02%
2024/06/11	135.5	79.52	56.8	78.77	74.70	78.7	92,009	0.09%	大買/
2024/06/07	130.7	83.87	132.5	83.08	82.90	-1.9	87,019	0.00%	大買/大賣/
2024/06/06	100.5	82.50	120	82.96	83.70	-19.5	83,616	-0.02%	大賣/
2024/06/05	57.7	79.99	45.8	80.84	80.40	12	78,688	0.02%
2024/06/04	34.3	74.35	40	74.97	75.70	-5.7	75,295	-0.01%
2024/06/03	116.8	71.51	132.5	72.22	75.90	-15.8	74,088	-0.02%	大買/大賣/
2024/05/31	163.3	77.49	127.1	78.51	71.50	36.2	71,518	0.05%	大買/大賣/
2024/05/30	9.1	76.89	3.2	77.66	78.30	5.9	66,738	0.01%
2024/05/29	23.1	79.01	8	78.29	77.20	15.1	66,931	0.02%
2024/05/28	21.3	79.84	6.2	79.34	79.50	15.1	66,688	0.02%
2024/05/27	19.2	75.88	37.3	75.75	78.30	-18.1	66,564	-0.03%
2024/05/24	2	73.25	5	73.24	73.50	-3	66,061	0.00%
2024/05/23	2	72.10	2	71.55	71.30	0	65,927	0.00%
2024/05/22	1	71.40	15	72.27	72.00	-14	66,285	-0.02%
2024/05/21	3.1	70.79	10.7	70.98	71.40	-7.6	67,030	-0.01%
2024/05/20	7	70.81	48	72.00	72.50	-41	67,811	-0.06%
2024/05/17	28	72.33	22	71.92	71.00	6	67,821	0.01%
2024/05/16	78.1	72.88	106.1	73.15	74.10	-28	67,308	-0.04%	大賣/
2024/05/15	58.3	70.56	69.4	71.01	71.40	-11.1	62,532	-0.02%
2024/05/14	122.4	71.34	117.1	71.20	71.30	5.3	59,266	0.01%	大買/大賣/
2024/05/13	25	66.36	109.3	66.57	66.60	-84.3	51,583	-0.16%	大賣/
2024/05/10	25	58.61	215.2	58.02	60.60	-190.2	47,517	-0.40%	大賣/鉅額交易
2024/05/09	34	54.62	159.2	54.30	55.10	-125.2	41,522	-0.30%	大賣/鉅額交易
2024/05/08	6.1	52.91	17	52.74	52.20	-10.9	38,724	-0.03%
2024/05/07	54	52.38	104.5	52.31	52.50	-50.5	37,648	-0.13%	大賣/
2024/05/06	7	50.67	0	0.00	50.60	7	36,577	0.02%
2024/05/03	8	51.18	8	50.70	50.40	0	36,422	0.00%
2024/05/02	107	52.76	11	51.12	51.30	96	35,869	0.27%	大買/
2024/04/30	76	51.74	29	52.33	52.20	47	34,907	0.13%
2024/04/29	69.1	53.86	19	53.96	52.90	50.1	34,260	0.15%
2024/04/26	4	49.13	58	50.65	51.80	-54	31,859	-0.17%
2024/04/25	1	46.80	1	46.75	47.10	0	28,881	0.00%
2024/04/24	6	46.54	13	46.69	46.70	-7	29,490	-0.02%
2024/04/23	1	45.50	3	45.75	45.85	-2	30,084	-0.01%
2024/04/22	5	45.63	6	46.56	45.60	-1	31,047	0.00%
2024/04/19	5	45.69	5	45.26	45.15	0	31,099	0.00%
2024/04/18	0	0.00	1	43.80	43.80	-1	31,794	0.00%
2024/04/17	0	0.00	8	43.97	43.95	-8	32,544	-0.02%
2024/04/16	2	43.93	0	0.00	43.80	2	35,643	0.01%
2024/04/15	6	45.28	4	45.23	45.20	2	38,172	0.01%
2024/04/12	2	45.08	3	45.25	45.20	-1	39,648	0.00%
2024/04/10	2	44.70	0	0.00	44.40	2	47,471	0.00%
2024/04/09	0	0.00	8	45.09	44.95	-8	49,252	-0.02%
2024/04/08	0.5	43.90	1	44.50	45.10	-0.5	51,653	0.00%
2024/04/03	0.3	43.90	4	43.81	43.80	-3.7	51,965	-0.01%
2024/04/01	0	0.00	12	44.33	44.30	-12	54,419	-0.02%
2024/03/29	0	0.00	1.5	44.45	44.40	-1.5	57,040	0.00%
2024/03/28	4	44.16	0	0.00	44.10	4	61,145	0.01%
2024/03/27	8	44.22	3	44.30	44.15	5	66,969	0.01%
2024/03/26	6.2	44.70	4	44.60	44.15	2.2	72,282	0.00%
2024/03/25	0	0.00	1	45.55	45.60	-1	74,413	0.00%
2024/03/22	4	45.33	2	45.15	45.15	2	78,776	0.00%
2024/03/21	3	45.65	2	46.23	45.45	1	82,392	0.00%
2024/03/20	1	45.35	1	45.35	44.95	0	82,759	0.00%
2024/03/19	13	45.59	2	45.45	45.30	11	82,606	0.01%
2024/03/18	15	45.15	1	45.25	45.15	14	82,626	0.02%
2024/03/15	15.3	46.09	1	46.40	46.50	14.3	82,622	0.02%
2024/03/14	13	48.28	0	0.00	47.75	13	81,884	0.02%
2024/03/13	8	48.87	15	49.14	48.70	-7	81,628	-0.01%
2024/03/12	6	48.84	1	49.05	48.95	5	81,399	0.01%
2024/03/11	6	48.48	0	0.00	48.60	6	81,293	0.01%
2024/03/08	4	47.75	2	48.00	47.55	2	81,533	0.00%
2024/03/07	2.2	48.03	4	48.26	48.00	-1.8	81,653	0.00%
2024/03/06	2	48.13	46	48.25	48.00	-44	81,835	-0.05%
2024/03/05	1	49.30	1	49.10	48.60	0	81,797	0.00%
2024/03/04	4	48.26	10	48.30	48.90	-6	81,501	-0.01%
2024/03/01	1.2	49.18	6	49.06	49.15	-4.8	81,079	-0.01%
2024/02/29	46	49.79	0	0.00	49.85	46	80,766	0.06%
2024/02/27	4	48.81	51	49.14	48.55	-47	80,194	-0.06%
2024/02/26	2	48.88	46	48.80	48.70	-44	79,816	-0.06%
2024/02/23	22	49.28	8	49.17	49.10	14	79,548	0.02%
2024/02/22	56	49.93	47	49.40	49.95	9	79,046	0.01%
2024/02/21	79	48.84	5	49.21	48.35	74	77,991	0.09%
2024/02/20	9	48.33	8	47.73	48.15	1	76,991	0.00%
2024/02/19	4	46.68	2	47.05	46.90	2	76,623	0.00%
2024/02/16	13	47.12	13	47.27	46.90	0	76,622	0.00%
2024/02/15	7	46.66	8	45.93	46.65	-1	76,927	0.00%
2024/02/05	6	47.47	2	47.35	47.30	4	76,416	0.01%
2024/02/02	7	48.04	1	47.70	47.75	6	76,221	0.01%
2024/02/01	7	48.88	23	49.03	49.15	-16	75,807	-0.02%
2024/01/31	7	48.06	1	47.85	47.85	6	75,447	0.01%
2024/01/30	21.7	48.92	1	48.45	48.50	20.7	75,144	0.03%
2024/01/29	4	48.85	29	48.86	48.80	-25	75,025	-0.03%
2024/01/26	3	48.93	5	49.29	48.90	-2	74,848	0.00%
2024/01/25	1	49.55	7	49.30	49.25	-6	74,575	-0.01%
2024/01/24	1	50.20	4	49.99	49.80	-3	74,259	0.00%
2024/01/23	18	50.48	13	49.53	49.45	5	73,968	0.01%
2024/01/22	9	49.08	58	49.54	49.80	-49	73,435	-0.07%
2024/01/19	8	50.59	5	50.80	50.90	3	72,698	0.00%
2024/01/18	8	50.64	11	50.63	51.30	-3	72,119	0.00%
2024/01/17	13	50.45	11	49.86	49.75	2	71,254	0.00%
2024/01/16	8	51.89	2	52.00	51.10	6	70,167	0.01%
2024/01/15	15	52.25	11	52.58	52.20	4	69,052	0.01%
2024/01/12	9	50.97	10	51.37	51.80	-1	68,101	0.00%
2024/01/11	21	49.34	27	49.36	49.30	-6	66,573	-0.01%
2024/01/10	69	49.22	62	49.04	48.80	7	65,947	0.01%
2024/01/09	94	52.12	33	51.61	51.70	61	62,747	0.10%
2024/01/08	64	56.90	41	57.17	56.50	23	59,929	0.04%
2024/01/05	67	57.85	53.2	58.11	58.00	13.8	58,241	0.02%
2024/01/04	69.2	57.34	155	56.84	57.30	-85.8	54,924	-0.16%	大賣/
2024/01/03	17	53.78	20	54.15	54.00	-3	50,539	-0.01%
2024/01/02	32	54.18	16	54.74	53.00	16	48,572	0.03%
2023/12/29	58.6	52.05	5	51.38	51.30	53.6	46,003	0.12%
2023/12/28	15	52.25	35.1	51.74	51.90	-20.1	45,551	-0.04%
2023/12/27	24	53.30	43.2	53.39	52.60	-19.2	44,588	-0.04%
2023/12/26	81.2	52.52	51.3	52.60	52.00	29.8	43,061	0.07%
2023/12/25	96	53.38	153.1	52.55	51.80	-57.1	40,417	-0.14%	大賣/
2023/12/22	73.2	56.89	54.6	57.05	57.50	18.6	36,363	0.05%
2023/12/21	64.2	52.03	285.3	52.18	55.40	-221.1	30,431	-0.73%	大賣/鉅額交易
2023/12/20	164	49.73	150	49.58	50.40	14	25,050	0.06%	大買/大賣/
2023/12/19	138	49.04	64	49.74	49.30	74	22,532	0.33%	大買/
2023/12/18	73	47.56	103	48.28	47.85	-30	18,279	-0.16%	大賣/
2023/12/15	0	0.00	3	44.15	44.25	-3	14,910	-0.02%
2023/12/14	3	43.17	0	0.00	42.75	3	14,410	0.02%
2023/12/13	9	43.74	0	0.00	43.20	9	14,666	0.06%
2023/12/12	1	44.00	5	44.42	44.00	-4	16,436	-0.02%
2023/12/11	1	44.50	4	44.45	44.00	-3	16,360	-0.02%
2023/12/08	15	43.78	3.1	43.66	44.00	11.9	16,264	0.07%
2023/12/07	3	43.85	19	43.93	43.70	-16	16,227	-0.10%
2023/12/06	3	44.85	1	44.45	44.65	2	16,207	0.01%
2023/12/05	11	45.10	21	44.55	44.85	-10	16,069	-0.06%
2023/12/04	23	44.86	27	45.10	45.15	-4	15,536	-0.03%
2023/12/01	2	42.75	10	43.00	43.30	-8	14,717	-0.05%
2023/11/30	4	42.25	1	42.25	42.00	3	14,382	0.02%
2023/11/29	0	0.00	8	42.36	42.55	-8	14,303	-0.06%
2023/11/28	10	42.55	3	42.43	42.65	7	14,280	0.05%
2023/11/27	3	41.93	1	42.00	42.00	2	14,187	0.01%
2023/11/22	0	0.00	3	41.80	41.55	-3	14,285	-0.02%
2023/11/21	1	41.90	5	42.00	41.90	-4	14,315	-0.03%
2023/11/20	3	41.87	0	0.00	42.00	3	14,564	0.02%
2023/11/17	0.1	41.85	1	41.85	41.80	-0.9	14,695	-0.01%
2023/11/16	1	42.15	6	42.19	42.15	-5	14,689	-0.03%
2023/11/15	2	41.70	0	0.00	42.10	2	14,752	0.01%
2023/11/14	2	41.65	1	41.50	41.50	1	15,292	0.01%
2023/11/13	0	0.00	10	41.77	41.45	-10	15,000	-0.07%
2023/11/10	0	0.00	2	41.58	41.30	-2	15,307	-0.01%
2023/11/09	3	41.90	1	41.75	41.85	2	15,399	0.01%
2023/11/08	1	41.90	12	42.02	41.90	-11	15,698	-0.07%
2023/11/07	0	0.00	1	42.40	42.25	-1	15,767	-0.01%
2023/11/06	4	42.33	0	0.00	42.30	4	15,975	0.03%
2023/11/03	1	43.10	0	0.00	43.25	1	15,983	0.01%
2023/11/02	1	42.50	0	0.00	42.65	1	16,076	0.01%
2023/11/01	1	42.25	0	0.00	42.10	1	16,408	0.01%
2023/10/31	0	0.00	3	42.17	42.10	-3	16,745	-0.02%
2023/10/27	1	42.50	0	0.00	43.00	1	16,907	0.01%
2023/10/25	2	42.28	1	42.30	42.30	1	17,925	0.01%
2023/10/23	1	42.10	0	0.00	41.95	1	18,667	0.01%
2023/10/18	2	42.05	14	42.17	42.30	-12	19,637	-0.06%
2023/10/16	0	42.10	31	42.00	42.40	-31	20,676	-0.15%
2023/10/13	1	42.70	1	42.95	42.55	0	21,410	0.00%
2023/10/12	8	42.80	7	43.10	43.10	1	21,726	0.00%
2023/10/11	8	43.10	0	0.00	42.55	8	22,300	0.04%
2023/10/06	5	45.15	0	0.00	45.00	5	23,265	0.02%
2023/10/05	0	0.00	14	45.21	44.90	-14	24,382	-0.06%
2023/10/03	0	0.00	5	44.40	44.10	-5	25,836	-0.02%
2023/10/02	3	44.78	1	44.45	44.45	2	26,366	0.01%
2023/09/28	0	0.00	5	45.89	45.45	-5	27,236	-0.02%
2023/09/27	7	46.11	10	46.29	45.90	-3	30,489	-0.01%
2023/09/26	7	45.86	13	46.01	45.95	-6	33,006	-0.02%
2023/09/25	12	45.80	1.3	45.47	45.95	10.7	37,459	0.03%
2023/09/22	3	45.65	0	0.00	45.80	3	39,241	0.01%
2023/09/21	16	45.87	11	45.86	45.60	5	39,654	0.01%
2023/09/20	1	46.50	6	46.83	46.30	-5	39,877	-0.01%
2023/09/19	14	45.64	78	45.80	45.85	-64	39,695	-0.16%
2023/09/18	83	45.67	126	45.89	45.50	-43	39,773	-0.11%	大賣/
2023/09/15	254	46.31	232	46.23	46.45	22	39,977	0.06%	大買/大賣/
2023/09/14	57	44.40	10	44.33	44.60	47	38,125	0.12%
2023/09/13	29	43.17	1	43.25	43.30	28	38,034	0.07%
2023/09/12	26	43.01	0	0.00	43.10	26	38,359	0.07%
2023/09/11	0	0.00	45	42.78	42.50	-45	38,623	-0.12%
2023/09/08	45	42.93	0	0.00	42.65	45	38,922	0.12%
2023/09/07	7	42.54	5	42.65	42.50	2	39,057	0.01%
2023/09/06	8.1	42.93	100	42.89	42.60	-91.9	39,193	-0.23%
2023/09/05	101	43.07	1	42.75	43.30	100	39,357	0.25%	大買/
2023/09/04	1	43.10	5	42.90	42.90	-4	39,782	-0.01%
2023/09/01	1	42.35	4	42.43	42.10	-3	39,716	-0.01%
2023/08/31	6	42.39	0	0.00	42.25	6	39,828	0.02%
2023/08/30	0	0.00	12	42.60	42.25	-12	39,936	-0.03%
2023/08/29	1	42.10	0	0.00	42.50	1	40,016	0.00%
2023/08/28	7	42.01	0	0.00	42.00	7	40,157	0.02%
2023/08/25	4	42.15	1	42.20	42.05	3	40,320	0.01%
2023/08/24	2	41.98	1	42.50	41.95	1	40,373	0.00%
2023/08/23	6	43.50	0	0.00	42.95	6	40,250	0.01%
2023/08/21	13	43.23	0	0.00	43.10	13	40,225	0.03%
2023/08/18	4	45.16	7	44.02	43.90	-3	40,110	-0.01%
2023/08/17	5	41.75	4	41.23	42.55	1	39,468	0.00%
2023/08/16	1	42.25	21	42.14	42.05	-20	39,345	-0.05%
2023/08/15	1	43.60	0	0.00	43.60	1	39,023	0.00%
2023/08/14	2	44.08	11	44.29	44.05	-9	38,934	-0.02%
2023/08/11	7	45.34	4	45.05	45.30	3	38,727	0.01%
2023/08/10	3	45.45	9	45.56	45.50	-6	38,714	-0.02%
2023/08/09	0.1	46.30	1	46.60	46.00	-0.9	38,759	0.00%
2023/08/08	6	46.40	3	46.65	46.40	3	38,698	0.01%
2023/08/07	8	45.48	22	46.17	46.40	-14	38,780	-0.04%
2023/08/04	17	46.94	25	46.84	47.15	-8	38,682	-0.02%
2023/08/02	9	46.47	23	46.94	46.45	-14	38,518	-0.04%
2023/08/01	0	0.00	10	46.95	46.80	-10	38,578	-0.03%
2023/07/31	22	46.68	5	47.05	46.50	17	38,652	0.04%
2023/07/28	10	47.68	16	47.80	47.75	-6	38,349	-0.02%
2023/07/27	10	46.95	3	47.33	46.90	7	38,170	0.02%
2023/07/26	2	46.63	1.2	46.78	46.90	0.8	38,213	0.00%
2023/07/25	3	45.85	2.8	45.74	45.60	0.2	38,023	0.00%
2023/07/24	13	45.95	10	46.15	45.75	3	38,172	0.01%
2023/07/21	9.1	47.82	17.2	47.45	47.35	-8.1	38,225	-0.02%
2023/07/20	7	47.54	18	47.55	48.40	-11	37,923	-0.03%
2023/07/19	3	46.97	12	47.20	46.80	-9	37,424	-0.02%
2023/07/18	76	46.54	13.4	46.93	46.30	62.6	37,107	0.17%
2023/07/17	3	45.17	1	45.10	45.05	2	36,551	0.01%
2023/07/14	9	44.95	16	44.80	44.60	-7	36,353	-0.02%
2023/07/13	39.1	44.58	1,061	44.64	44.00	-1,022	36,109	-2.83%	大賣/鉅額交易
2023/07/12	31	46.83	29	47.04	46.25	2	35,144	0.01%
2023/07/11	32.1	48.58	14	48.75	48.40	18.1	34,359	0.05%
2023/07/10	61.1	48.97	1.2	49.87	48.85	59.9	33,858	0.18%
2023/07/07	31.1	50.98	10.3	50.91	50.60	20.8	33,170	0.06%
2023/07/06	11.3	51.12	11.4	51.38	51.00	-0.1	32,733	0.00%
2023/07/05	73.3	52.15	55	51.85	51.70	18.3	32,089	0.06%
2023/07/04	1,106	54.20	33.2	54.19	54.20	1,072.8	29,285	3.66%	大買/鉅額交易
2023/07/03	55.3	68.15	138	68.64	69.30	-82.7	26,890	-0.31%	大賣/
2023/06/30	13.3	62.78	1,012	63.00	63.00	-998.7	22,631	-4.41%	大賣/鉅額交易
2023/06/29	31.1	60.05	6	60.07	60.10	25.1	20,969	0.12%
2023/06/28	6	61.00	1	60.70	60.70	5	20,607	0.02%
2023/06/27	7	61.31	2	61.20	61.10	5	20,361	0.02%
2023/06/26	7	61.47	0	0.00	61.10	7	20,295	0.03%
2023/06/21	10.1	62.15	0	0.00	61.50	10.1	20,189	0.05%
2023/06/20	4	63.38	0	0.00	63.20	4	19,866	0.02%
2023/06/19	8	63.79	21	63.70	63.50	-13	19,802	-0.07%
2023/06/16	3	64.47	6	64.58	64.80	-3	19,725	-0.02%
2023/06/15	8	63.99	8	64.15	64.10	0	19,599	0.00%
2023/06/14	2.6	64.30	31	64.15	64.30	-28.4	19,652	-0.14%
2023/06/13	0.1	63.00	3	63.23	63.20	-2.9	20,100	-0.01%
2023/06/12	1.5	62.37	1	62.50	63.00	0.5	21,149	0.00%
2023/06/09	41	62.69	2	62.95	62.90	39	22,330	0.17%
2023/06/08	7	62.40	20	62.80	62.60	-13	23,461	-0.06%
2023/06/07	3.4	61.60	0	0.00	61.70	3.4	26,858	0.01%
2023/06/06	0	0.00	1.2	61.67	61.70	-1.2	27,226	0.00%
2023/06/05	2	61.00	5	61.20	60.90	-3	27,587	-0.01%
2023/06/02	0	0.00	2	61.55	61.50	-2	27,811	-0.01%
2023/06/01	3	60.70	3	61.03	61.40	0	28,459	0.00%
2023/05/31	3	61.27	0	0.00	60.80	3	29,434	0.01%
2023/05/30	2	61.70	0	0.00	61.30	2	29,898	0.01%
2023/05/29	0	0.00	4	61.88	62.00	-4	30,085	-0.01%
2023/05/26	10	61.15	2	61.30	61.30	8	30,598	0.03%
2023/05/25	0	0.00	5	61.34	61.10	-5	31,159	-0.02%
2023/05/24	0	0.00	2	62.00	61.90	-2	31,696	-0.01%
2023/05/22	1	62.10	6	61.82	62.10	-5	32,291	-0.02%
2023/05/18	1	61.30	1	61.20	61.30	0	32,251	0.00%
2023/05/17	3	61.37	0	0.00	61.20	3	32,327	0.01%
2023/05/16	1	61.20	3	61.00	60.90	-2	32,444	-0.01%
2023/05/15	6	60.63	24	61.08	61.20	-18	32,668	-0.06%
2023/05/11	12	60.30	29	60.23	60.10	-17	32,791	-0.05%
2023/05/10	5	61.48	12	60.73	61.60	-7	32,647	-0.02%
2023/05/09	4	60.55	2	60.40	60.30	2	32,509	0.01%
2023/05/08	6	60.57	11	60.65	60.50	-5	32,727	-0.02%
2023/05/05	20	61.00	2	61.10	61.20	18	33,125	0.05%
2023/05/04	13	60.75	10	60.85	60.80	3	33,362	0.01%
2023/05/03	48.1	60.92	5	60.80	60.70	43.1	33,379	0.13%
2023/05/02	16	61.71	4	61.60	61.90	12	33,340	0.04%
2023/04/28	14	63.03	2	63.00	63.10	12	33,450	0.04%
2023/04/27	8	61.78	0	0.00	61.70	8	33,449	0.02%
2023/04/26	8	62.49	0	0.00	62.40	8	33,449	0.02%
2023/04/25	10	64.15	0	0.00	63.70	10	33,282	0.03%
2023/04/24	14	64.83	1	65.00	64.70	13	33,348	0.04%
2023/04/21	11.5	65.59	1	65.30	64.90	10.5	33,497	0.03%
2023/04/20	1.3	66.67	5	66.66	66.40	-3.7	33,407	-0.01%
2023/04/19	3	65.77	0	0.00	66.00	3	33,575	0.01%
2023/04/18	5.1	66.78	12	66.85	66.40	-6.9	33,590	-0.02%
2023/04/17	6.8	67.58	6	67.75	67.70	0.8	33,504	0.00%
2023/04/14	4	66.93	15	66.95	66.80	-11	33,500	-0.03%
2023/04/13	10.2	66.08	3	66.20	66.30	7.2	33,627	0.02%
2023/04/12	6	66.18	6	66.32	66.40	0	33,872	0.00%
2023/04/11	0	0.00	3	65.90	65.60	-3	33,885	-0.01%
2023/04/10	5.3	66.00	10	66.60	65.70	-4.7	34,120	-0.01%
2023/04/07	17	65.36	12	64.74	65.60	5	34,136	0.01%
2023/04/06	21	64.38	20	64.80	64.00	1	34,381	0.00%
2023/03/31	10	64.10	32	64.44	64.30	-22	34,969	-0.06%
2023/03/30	23.2	63.46	1	63.50	63.30	22.2	37,128	0.06%
2023/03/29	1	63.50	1	63.70	63.50	0	38,375	0.00%
2023/03/28	24	64.30	21.2	64.97	64.00	2.8	39,630	0.01%
2023/03/27	8	63.95	0.1	64.20	64.20	7.9	41,065	0.02%
2023/03/24	7	64.11	2.1	64.12	64.20	4.9	43,592	0.01%
2023/03/23	7.1	64.39	9	64.30	64.10	-1.9	43,772	0.00%
2023/03/22	2	65.50	32	65.66	65.30	-30	43,827	-0.07%
2023/03/21	27	65.27	10.3	65.22	65.10	16.7	44,274	0.04%
2023/03/20	26	65.88	26	66.18	65.80	0	44,251	0.00%
2023/03/17	12.4	65.28	15.1	65.20	65.40	-2.7	44,367	-0.01%
2023/03/16	34	65.40	14.4	65.16	64.70	19.6	44,186	0.04%
2023/03/15	39	67.49	7.3	67.58	66.50	31.7	43,768	0.07%
2023/03/14	40	67.72	14	67.92	67.50	26	43,133	0.06%
2023/03/13	18.5	69.15	5.7	69.19	69.10	12.8	42,354	0.03%
2023/03/10	66.2	68.69	38	68.67	68.70	28.2	41,250	0.07%
2023/03/09	2.5	66.94	0	0.00	67.00	2.5	38,207	0.01%
2023/03/08	26	66.42	3	66.60	66.30	23	38,303	0.06%
2023/03/07	6.1	67.00	2.4	67.27	67.40	3.7	38,327	0.01%
2023/03/06	10.4	67.17	10.6	67.57	67.50	-0.2	38,351	0.00%
2023/03/03	14.5	66.22	6	66.23	67.10	8.5	38,223	0.02%
2023/03/02	2	65.20	14	65.44	65.60	-12	37,646	-0.03%
2023/03/01	4	63.60	1	63.80	63.80	3	37,249	0.01%
2023/02/24	45	64.65	37	64.58	64.60	8	37,154	0.02%
2023/02/23	7	64.13	4	64.15	64.30	3	36,786	0.01%
2023/02/22	7	63.00	22	62.97	62.60	-15	36,541	-0.04%
2023/02/21	8	62.36	77	61.47	62.80	-69	36,156	-0.19%
2023/02/20	2	60.50	0.4	60.00	60.50	1.7	36,047	0.00%
2023/02/17	3	59.87	6	59.90	59.80	-3	36,564	-0.01%
2023/02/16	5	60.22	2	60.30	60.30	3	37,101	0.01%
2023/02/15	1	60.70	10	60.60	60.00	-9	38,017	-0.02%
2023/02/14	11.2	60.65	2	60.05	60.70	9.2	38,376	0.02%
2023/02/13	1	59.00	120	58.81	59.00	-119	38,820	-0.31%	大賣/鉅額交易
2023/02/10	16.1	60.75	31	61.05	60.60	-15	39,575	-0.04%
2023/02/09	13.1	61.83	6	61.70	61.70	7.1	39,863	0.02%
2023/02/08	1	61.90	14	61.98	61.80	-13	40,532	-0.03%
2023/02/07	3	61.90	4	61.98	61.70	-1	40,938	0.00%
2023/02/06	35	62.33	27	61.77	61.70	8	41,610	0.02%
2023/02/03	82	63.84	97.2	64.47	63.60	-15.2	41,807	-0.04%
2023/02/02	9	63.60	8	63.24	63.50	1	41,682	0.00%
2023/02/01	43.1	62.35	65	62.74	62.40	-21.9	41,946	-0.05%
2023/01/31	3	61.93	10	62.36	62.50	-7	42,304	-0.02%
2023/01/30	7	61.40	5	61.36	61.30	2	42,519	0.00%
2023/01/17	9	61.82	2	61.95	62.00	7	42,507	0.02%
2023/01/16	16	61.04	12	61.05	61.10	4	42,923	0.01%
2023/01/13	15	62.17	12	61.90	61.90	3	42,948	0.01%
2023/01/12	20	62.43	1	62.10	62.00	19	43,652	0.04%
2023/01/11	70	63.38	81	64.08	63.20	-11	43,990	-0.03%
2023/01/10	17	63.15	5	63.44	62.90	12	44,451	0.03%
2023/01/09	16	63.03	10	63.44	63.30	6	45,826	0.01%
2023/01/06	1	63.70	0	0.00	63.60	1	46,392	0.00%
2023/01/05	9	63.96	5	64.28	63.70	4	46,811	0.01%
2023/01/04	33	63.83	2	64.60	63.50	31	47,306	0.07%
2023/01/03	69	64.83	20	64.73	64.60	49	47,512	0.10%
2022/12/30	55	65.89	131	65.76	65.50	-76	47,447	-0.16%	大賣/
2022/12/29	0	0.00	2	64.10	64.80	-2	47,766	0.00%
2022/12/28	37	64.35	32	64.01	63.90	5	48,395	0.01%
2022/12/27	19	65.48	3.3	65.10	65.10	15.7	48,879	0.03%
2022/12/26	156	66.50	14	65.92	65.00	142	49,611	0.29%	大買/鉅額交易
2022/12/23	33	66.86	7.2	66.95	67.30	25.8	49,849	0.05%
2022/12/22	41.5	67.70	55	67.83	68.00	-13.5	49,962	-0.03%
2022/12/21	14	65.59	9	65.67	65.70	5	48,536	0.01%
2022/12/20	20	65.17	9	65.72	63.90	11	48,045	0.02%
2022/12/19	12	64.94	12	65.72	64.30	0	48,056	0.00%
2022/12/16	28.2	64.74	33	64.82	65.30	-4.8	47,130	-0.01%
2022/12/15	1	63.10	16	62.76	62.80	-15	45,315	-0.03%
2022/12/14	19	62.04	0	0.00	62.00	19	46,068	0.04%
2022/12/13	13.2	63.34	8	63.39	63.20	5.2	46,340	0.01%
2022/12/12	6	62.27	2.4	62.02	61.80	3.6	46,966	0.01%
2022/12/09	32	62.51	38	62.08	62.80	-6	47,494	-0.01%
2022/12/08	20	60.85	0.2	61.30	61.00	19.9	47,928	0.04%
2022/12/07	13	61.08	7	61.13	60.90	6	48,316	0.01%
2022/12/06	19	62.85	5.5	61.64	61.70	13.5	48,303	0.03%
2022/12/05	43	64.43	24	64.45	63.80	19	48,689	0.04%
2022/12/02	16	64.88	4	64.85	64.80	12	49,137	0.02%
2022/12/01	4	65.70	6	66.95	65.40	-2	49,641	0.00%
2022/11/30	6	65.25	5	65.86	66.10	1	49,206	0.00%
2022/11/29	4	65.05	5	64.84	65.10	-1	49,503	0.00%
2022/11/28	17	63.79	7	64.27	63.50	10	50,617	0.02%
2022/11/25	3	65.67	9	65.53	64.90	-6	50,539	-0.01%
2022/11/24	32	62.37	68	64.41	64.60	-36	50,633	-0.07%
2022/11/23	1	62.30	8	62.48	62.50	-7	50,427	-0.01%
2022/11/22	33	61.61	1	61.70	61.70	32	50,768	0.06%
2022/11/21	29	61.64	53	62.08	61.40	-24	50,760	-0.05%
2022/11/18	48	63.62	6	63.12	63.00	42	50,662	0.08%
2022/11/17	6	64.67	12	64.78	64.80	-6	50,562	-0.01%
2022/11/16	7.3	64.89	7	65.44	64.60	0.3	50,600	0.00%
2022/11/15	53	65.48	13.3	65.29	65.30	39.7	50,611	0.08%
2022/11/14	21	65.98	51	65.93	66.20	-30	50,242	-0.06%
2022/11/11	12	65.28	5	65.26	65.20	7	49,814	0.01%
2022/11/10	1	64.70	5	64.52	64.30	-4	49,247	-0.01%
2022/11/09	23	64.37	8	63.66	64.50	15	49,377	0.03%
2022/11/08	8	64.10	18	63.82	63.40	-10	49,893	-0.02%
2022/11/07	8	62.14	24	62.34	62.30	-16	49,150	-0.03%
2022/11/04	18	60.81	11	60.91	61.20	7	48,969	0.01%
2022/11/03	5	59.90	9	59.28	60.20	-4	48,969	-0.01%
2022/11/02	16	60.04	41	60.00	59.80	-25	49,333	-0.05%
2022/11/01	37	59.13	12	60.52	59.10	25	49,288	0.05%
2022/10/31	10	60.42	10	60.18	60.20	0	49,669	0.00%
2022/10/28	19	61.24	22	61.33	60.60	-3	49,591	-0.01%
2022/10/27	10	61.86	21	62.80	63.20	-11	49,294	-0.02%
2022/10/26	8	60.81	4	61.65	61.90	4	49,355	0.01%
2022/10/25	13	62.03	4	62.03	61.50	9	49,192	0.02%
2022/10/24	8	62.89	39	63.02	62.10	-31	49,952	-0.06%
2022/10/21	16	61.86	3	61.47	61.00	13	49,859	0.03%
2022/10/20	7	60.14	2	60.75	61.80	5	49,937	0.01%
2022/10/19	13	63.25	16	63.02	63.00	-3	49,334	-0.01%
2022/10/18	14	61.90	24	61.32	61.90	-10	49,242	-0.02%
2022/10/17	50	58.76	126	59.41	60.00	-76	49,301	-0.15%	大賣/
2022/10/14	45	62.28	22	61.60	62.80	23	48,372	0.05%
2022/10/13	14	60.09	6	60.73	59.30	8	48,140	0.02%
2022/10/12	10	61.73	12	62.05	61.60	-2	48,515	0.00%
2022/10/11	2	64.05	13	63.96	63.70	-11	48,132	-0.02%
2022/10/07	1	65.00	3	65.23	65.10	-2	48,274	0.00%
2022/10/06	5	63.66	13	64.39	65.00	-8	48,762	-0.02%
2022/10/05	8.8	64.73	17	65.22	64.70	-8.2	48,742	-0.02%
2022/10/04	23	64.27	13.2	63.99	63.80	9.8	48,954	0.02%
2022/10/03	38	63.40	54	63.91	63.50	-16	48,972	-0.03%
2022/09/30	12	60.80	3	58.50	61.50	9	49,276	0.02%
2022/09/29	6	61.15	4	60.20	59.90	2	49,257	0.00%
2022/09/28	18	61.79	20.2	60.84	60.30	-2.2	49,185	0.00%
2022/09/27	4.4	63.62	30	62.88	63.80	-25.6	49,868	-0.05%
2022/09/26	32.8	62.91	16	62.56	61.60	16.8	50,080	0.03%
2022/09/23	2.1	67.38	11	68.13	67.40	-8.9	50,087	-0.02%
2022/09/22	9	67.63	133	67.77	66.50	-124	50,980	-0.24%	大賣/鉅額交易
2022/09/21	9	68.00	14	69.03	68.90	-5	52,291	-0.01%
2022/09/20	4	69.13	12	69.08	68.50	-8	53,657	-0.01%
2022/09/19	36	68.60	4	69.95	68.00	32	54,545	0.06%
2022/09/16	48	71.36	11	71.85	73.50	37	55,737	0.07%
2022/09/15	10	73.16	31	73.58	72.60	-21	57,078	-0.04%
2022/09/14	14	69.41	13	70.04	71.80	1	58,063	0.00%
2022/09/13	1	72.00	7	71.26	71.10	-6	58,936	-0.01%
2022/09/12	13	70.65	48	70.55	71.00	-35	60,447	-0.06%
2022/09/08	16	68.05	11	67.90	67.80	5	60,618	0.01%
2022/09/07	5	68.90	1	68.40	69.60	4	60,925	0.01%
2022/09/06	7	71.70	28	70.90	70.60	-21	60,618	-0.03%
2022/09/05	15	71.09	43	70.97	70.80	-28	60,842	-0.05%
2022/09/02	68.1	72.70	63	71.87	71.10	5.1	60,915	0.01%
2022/09/01	27	77.05	0	0.00	76.80	27	59,901	0.05%
2022/08/31	34	78.22	29	78.39	78.90	5	60,664	0.01%
2022/08/30	40.1	79.02	31	78.94	78.90	9.1	61,022	0.01%
2022/08/29	72	79.03	94.8	79.01	79.60	-22.8	60,912	-0.04%
2022/08/26	9	83.78	1	83.80	83.40	8	60,860	0.01%
2022/08/25	15	83.31	24	83.08	83.40	-9	60,824	-0.01%
2022/08/24	46	82.01	57	82.17	82.10	-11	61,032	-0.02%
2022/08/23	19	83.13	17	83.01	83.00	2	61,445	0.00%
2022/08/22	16.1	84.02	42	83.76	83.60	-26	61,908	-0.04%
2022/08/19	27	86.59	8	86.84	86.40	19	62,006	0.03%
2022/08/18	40.1	86.60	38	86.69	86.50	2.1	62,392	0.00%
2022/08/17	12	86.67	4	86.80	86.40	8	62,883	0.01%
2022/08/16	61.1	86.25	45	86.08	86.00	16.1	63,549	0.03%
2022/08/15	74.2	87.92	77	87.77	87.50	-2.8	65,024	0.00%
2022/08/12	19	91.34	8.5	91.14	91.10	10.5	64,330	0.02%
2022/08/11	60	91.79	65	91.82	91.00	-5	64,799	-0.01%
2022/08/10	112	91.96	109.1	92.28	91.10	2.9	64,739	0.00%	大買/大賣/
2022/08/09	27.8	92.66	30	93.00	93.30	-2.2	64,922	0.00%
2022/08/08	32	90.48	47	90.77	91.10	-15	65,189	-0.02%
2022/08/05	1,038	90.48	62	89.77	90.50	976	64,822	1.51%	大買/鉅額交易
2022/08/04	25	86.87	63	86.53	87.50	-38	64,639	-0.06%
2022/08/03	4	87.10	11.1	87.70	87.00	-7.1	64,774	-0.01%
2022/08/02	21	87.40	4	87.45	87.50	17	65,237	0.03%
2022/08/01	8	89.39	16	89.97	90.00	-8	65,706	-0.01%
2022/07/29	46	90.05	54.8	89.28	89.60	-8.8	66,156	-0.01%
2022/07/28	27	87.23	9	87.33	86.50	18	66,003	0.03%
2022/07/27	97	87.57	428	87.67	88.20	-331	66,676	-0.50%	大賣/鉅額交易
2022/07/26	33	86.75	19	86.57	86.70	14	66,726	0.02%
2022/07/25	11	87.12	215.5	86.93	86.90	-204.5	67,735	-0.30%	大賣/鉅額交易
2022/07/22	4.1	89.57	28	89.66	89.50	-24	67,498	-0.04%
2022/07/21	17	88.49	19	87.99	88.30	-2	67,386	0.00%
2022/07/20	31.3	87.91	286	87.08	86.60	-254.7	67,091	-0.38%	大賣/鉅額交易
2022/07/19	15	87.95	34	87.80	87.80	-19	67,290	-0.03%
2022/07/18	12	86.05	26	86.31	85.60	-14	67,138	-0.02%
2022/07/15	14	86.19	5	85.80	86.00	9	67,442	0.01%
2022/07/14	28	85.98	50	86.75	87.50	-22	67,226	-0.03%
2022/07/13	13	85.28	19	85.25	83.90	-6	66,766	-0.01%
2022/07/12	67.3	82.72	9.5	84.43	82.10	57.8	66,490	0.09%
2022/07/11	10.2	87.19	8	87.53	88.20	2.2	65,798	0.00%
2022/07/08	171	86.47	35.2	85.50	86.50	135.8	65,521	0.21%	大買/鉅額交易
2022/07/07	30	82.15	1,345	82.12	83.20	-1,315	64,780	-2.03%	大賣/鉅額交易
2022/07/06	20	81.48	15	81.18	80.30	5	64,637	0.01%
2022/07/05	30	79.67	18	82.05	82.10	12	64,396	0.02%
2022/07/04	1,015	78.20	11	78.10	78.20	1,004	63,460	1.58%	大買/鉅額交易
2022/07/01	21	80.03	29	81.61	77.80	-8	63,137	-0.01%
2022/06/30	45	82.71	22	82.96	82.30	23	62,173	0.04%
2022/06/29	44.2	87.40	25	86.51	85.50	19.2	61,324	0.03%
2022/06/28	992.1	90.67	69.2	89.11	91.70	922.9	59,592	1.55%	大買/鉅額交易
2022/06/27	13	85.69	25	85.98	86.10	-12	57,684	-0.02%
2022/06/24	49.8	98.96	50.8	99.10	98.30	-1	56,688	0.00%
2022/06/23	53.2	98.59	1,227	96.25	96.20	-1,173.8	55,115	-2.13%	大賣/鉅額交易
2022/06/22	28	104.18	12.1	102.59	101.00	15.9	54,660	0.03%
2022/06/21	28.2	110.32	96	110.09	109.50	-67.8	53,484	-0.13%
2022/06/20	41.5	111.92	69	110.20	111.50	-27.5	52,638	-0.05%
2022/06/17	4	117.63	7.6	117.89	119.50	-3.6	51,241	-0.01%
2022/06/16	479	119.50	458	117.05	117.00	21	51,178	0.04%	大買/大賣/
2022/06/15	5.3	122.59	8	124.13	122.00	-2.7	51,700	-0.01%
2022/06/14	85	122.22	96	120.40	123.50	-11	54,011	-0.02%
2022/06/13	24.1	121.67	8	121.81	120.50	16.1	58,139	0.03%
2022/06/10	5.1	125.12	334	126.00	126.00	-328.9	62,125	-0.53%	大賣/鉅額交易
2022/06/09	47	126.44	13	127.31	126.50	34	64,603	0.05%
2022/06/08	76.5	129.49	346.5	129.98	130.00	-270	64,840	-0.42%	大賣/鉅額交易
2022/06/07	0	0.00	13	127.19	127.00	-13	65,936	-0.02%
2022/06/06	3.5	127.43	21	126.71	126.50	-17.5	68,012	-0.03%
2022/06/02	2.6	126.50	4.4	126.11	126.50	-1.8	70,608	0.00%
2022/06/01	10.4	126.45	3	126.50	126.00	7.4	74,008	0.01%
2022/05/31	26.1	124.83	2	124.50	124.50	24.1	78,382	0.03%
2022/05/30	18.2	127.05	3	127.17	127.00	15.2	79,315	0.02%
2022/05/27	3.5	127.00	15.2	127.10	128.00	-11.7	79,731	-0.01%
2022/05/26	17.4	126.26	18	127.36	125.50	-0.6	80,643	0.00%
2022/05/25	41.8	126.95	54	126.84	127.00	-12.2	81,062	-0.02%
2022/05/24	12.7	126.38	37	127.28	125.00	-24.3	81,523	-0.03%
2022/05/23	377.7	126.86	56.5	126.00	127.00	321.2	81,311	0.40%	大買/鉅額交易
2022/05/20	3	117.17	7.5	117.73	117.50	-4.5	80,820	-0.01%
2022/05/19	32.3	112.93	27	113.50	115.00	5.3	81,893	0.01%
2022/05/18	2.3	117.78	5	117.60	117.50	-2.7	82,686	0.00%
2022/05/17	34.4	117.04	18	116.92	116.50	16.4	82,835	0.02%
2022/05/16	35	119.59	8	120.25	119.00	27	82,318	0.03%
2022/05/13	9.3	123.78	11	123.55	123.50	-1.7	81,633	0.00%
2022/05/12	38	122.61	6	122.25	121.00	32	82,357	0.04%
2022/05/11	36	125.32	1	124.50	124.00	35	82,420	0.04%
2022/05/10	11	125.27	10.4	126.49	127.50	0.6	82,463	0.00%
2022/05/09	40.4	127.53	4	127.75	126.00	36.4	82,564	0.04%
2022/05/06	13.6	127.92	24	129.08	130.50	-10.4	83,956	-0.01%
2022/05/05	37.9	131.02	328.1	130.04	130.00	-290.2	84,000	-0.35%	大賣/鉅額交易
2022/05/04	12.5	130.08	62	130.27	130.00	-49.5	83,662	-0.06%
2022/05/03	10.3	125.83	6	125.92	126.50	4.3	83,182	0.01%
2022/04/29	8.6	123.91	40.4	125.58	126.00	-31.8	83,396	-0.04%
2022/04/28	9	121.00	12	121.79	120.50	-3	83,043	0.00%
2022/04/27	20	120.23	37	119.66	121.00	-17	83,084	-0.02%
2022/04/26	13.4	121.41	15	122.66	121.00	-1.6	83,162	0.00%
2022/04/25	43.9	122.02	1	121.50	121.50	42.9	83,168	0.05%
2022/04/22	12	125.67	35	125.36	126.50	-23	82,614	-0.03%
2022/04/21	7	126.00	21	125.19	125.00	-14	82,619	-0.02%
2022/04/20	15	123.83	14	124.36	123.50	1	82,611	0.00%
2022/04/19	14	123.32	11	123.50	123.00	3	82,899	0.00%
2022/04/18	408.7	121.01	1.2	121.17	121.00	407.5	83,044	0.49%	大買/鉅額交易
2022/04/15	508	123.99	13	123.65	124.00	495	83,260	0.59%	大買/鉅額交易
2022/04/14	23.6	123.94	6	124.92	122.00	17.6	83,333	0.02%
2022/04/13	8.2	124.29	9	123.28	124.50	-0.8	83,224	0.00%
2022/04/12	10	120.15	2	120.25	120.00	8	83,001	0.01%
2022/04/11	8	122.69	17	122.59	121.50	-9	82,677	-0.01%
2022/04/08	11	123.27	11	122.59	124.00	0	83,699	0.00%
2022/04/07	22.1	120.41	14	119.43	119.00	8.1	84,236	0.01%
2022/04/06	17	123.65	7	123.50	123.50	10	83,973	0.01%
2022/04/01	3	125.67	6	126.42	126.50	-3	84,317	0.00%
2022/03/31	21	124.45	13	124.19	124.50	8	83,818	0.01%
2022/03/30	9	124.17	20	124.50	124.00	-11	83,671	-0.01%
2022/03/29	13.2	123.94	11	124.50	123.50	2.2	83,578	0.00%
2022/03/28	26.7	120.67	26	122.21	122.50	0.7	83,389	0.00%
2022/03/25	28.2	123.72	46	125.82	122.00	-17.8	83,417	-0.02%
2022/03/24	11	128.46	15	129.40	128.00	-4	82,453	0.00%
2022/03/23	14	130.14	31	130.26	130.50	-17	82,569	-0.02%
2022/03/22	28	131.05	22	129.52	129.50	6	82,630	0.01%
2022/03/21	82.1	130.85	79	131.00	131.50	3.1	83,027	0.00%
2022/03/18	73.1	129.94	28	131.52	130.00	45.1	83,743	0.05%
2022/03/17	46	131.02	101.2	130.42	133.00	-55.2	83,304	-0.07%	大賣/
2022/03/16	539.6	128.71	146	129.39	127.00	393.6	81,632	0.48%	大買/大賣/鉅額交易
2022/03/15	91.5	132.57	112.9	132.84	130.00	-21.4	77,870	-0.03%	大賣/
2022/03/14	198.2	130.13	225	131.04	132.50	-26.9	75,063	-0.04%	大買/大賣/
2022/03/11	18.4	124.72	24.1	124.75	125.50	-5.7	74,144	-0.01%
2022/03/10	164.6	127.72	236	126.50	124.00	-71.4	74,720	-0.10%	大買/大賣/
2022/03/09	118.5	121.70	117	124.87	125.50	1.5	74,426	0.00%	大買/大賣/
2022/03/08	52	121.23	25.2	119.57	118.00	26.8	75,309	0.04%
2022/03/07	159.6	128.53	62	131.59	125.50	97.6	73,027	0.13%	大買/
2022/03/04	91.3	131.42	132	131.88	133.00	-40.7	70,755	-0.06%	大賣/
2022/03/03	24.2	124.51	21	124.00	125.00	3.2	67,329	0.00%
2022/03/02	41.3	120.82	34.1	120.53	120.50	7.2	67,365	0.01%
2022/03/01	10.2	117.93	69.6	119.68	120.50	-59.4	67,492	-0.09%
2022/02/25	16.5	115.71	81	116.36	115.50	-64.5	66,518	-0.10%
2022/02/24	59	112.94	66	114.67	112.50	-7	66,509	-0.01%
2022/02/23	67	115.74	64	116.05	116.00	3	66,667	0.00%
2022/02/22	60	114.45	4	112.63	113.50	56	66,784	0.08%
2022/02/21	23	118.61	84.6	118.59	119.50	-61.6	66,056	-0.09%
2022/02/18	41.2	115.26	124.3	115.84	116.50	-83.1	65,633	-0.13%	大賣/
2022/02/17	14.8	112.97	328	112.97	112.00	-313.2	65,389	-0.48%	大賣/鉅額交易
2022/02/16	18	112.92	33	113.03	112.50	-15	65,849	-0.02%
2022/02/15	13.6	111.84	19	111.37	111.00	-5.4	67,216	-0.01%
2022/02/14	36.4	113.33	16	112.91	110.50	20.4	69,698	0.03%
2022/02/11	11.1	113.05	18.1	113.75	112.00	-7.1	70,922	-0.01%
2022/02/10	7	112.93	3.5	112.86	114.00	3.5	73,391	0.00%
2022/02/09	27.2	113.02	52	113.88	112.00	-24.8	75,972	-0.03%
2022/02/08	123.6	111.28	51.5	112.92	112.50	72.1	76,404	0.09%	大買/
2022/02/07	6	104.42	16	103.31	108.00	-10	75,977	-0.01%
2022/01/26	175.5	99.35	25	98.77	98.60	150.5	77,797	0.19%	大買/鉅額交易
2022/01/25	26.1	97.05	8	96.10	95.10	18.1	78,903	0.02%
2022/01/24	25	98.50	33	98.68	99.90	-8	79,863	-0.01%
2022/01/21	62.2	100.46	28.4	100.45	99.00	33.8	81,531	0.04%
2022/01/20	21.4	103.92	10	104.65	104.00	11.4	81,873	0.01%
2022/01/19	5	104.00	15	103.67	104.00	-10	82,182	-0.01%
2022/01/18	3	107.00	10	107.00	106.50	-7	82,578	-0.01%
2022/01/17	20.2	105.41	8	106.00	105.50	12.2	84,025	0.01%
2022/01/14	74	107.28	21	105.17	107.50	53	85,320	0.06%
2022/01/13	34.1	106.69	8	108.00	105.00	26.1	85,258	0.03%
2022/01/12	45.1	108.85	17	109.88	108.00	28.1	85,586	0.03%
2022/01/11	2.3	112.37	3	112.50	112.00	-0.7	86,061	0.00%
2022/01/10	19.1	111.34	1	111.50	111.50	18.1	88,288	0.02%
2022/01/07	13	112.77	8	113.81	113.50	5	88,943	0.01%
2022/01/06	15.3	114.77	1	116.50	114.50	14.3	90,871	0.02%
2022/01/05	11.4	115.44	6	115.75	115.00	5.4	92,607	0.01%
2022/01/04	17	114.47	10	115.25	115.50	7	94,435	0.01%
2022/01/03	60.3	116.02	103	115.19	114.50	-42.7	95,492	-0.04%	大賣/
2021/12/30	60	121.43	6.5	121.19	121.00	53.5	96,085	0.06%
2021/12/29	12.4	124.72	29.5	125.72	124.50	-17.1	96,956	-0.02%
2021/12/28	28.1	125.61	46	126.01	125.00	-17.9	99,686	-0.02%
2021/12/27	14	123.14	18	123.22	122.50	-4	102,126	0.00%
2021/12/24	29	122.86	4	123.13	122.50	25	104,474	0.02%
2021/12/23	7	122.79	7	124.21	122.50	0	104,848	0.00%
2021/12/22	5	125.50	6	125.17	124.00	-1	105,445	0.00%
2021/12/21	7	123.21	12	124.46	125.50	-5	106,154	0.00%
2021/12/20	15	122.80	3	122.17	122.00	12	106,601	0.01%
2021/12/17	27	124.72	26	125.00	123.50	1	107,404	0.00%
2021/12/16	22	123.43	24	123.35	122.00	-2	107,424	0.00%
2021/12/15	20	121.80	40	121.64	122.50	-20	107,772	-0.02%
2021/12/14	82.1	122.71	42	122.49	120.00	40.1	108,598	0.04%
2021/12/13	255.2	128.48	55	127.96	127.50	200.2	107,638	0.19%	大買/鉅額交易
2021/12/10	44	124.94	263	124.06	124.00	-219	107,904	-0.20%	大賣/鉅額交易
2021/12/09	20	126.83	43	127.88	128.50	-23	108,286	-0.02%
2021/12/08	81	129.24	80	128.26	127.00	1	108,570	0.00%
2021/12/07	49.5	127.15	82.1	127.04	126.50	-32.6	108,326	-0.03%
2021/12/06	142	125.18	115	125.68	125.50	27	107,348	0.03%	大買/大賣/
2021/12/03	25	122.80	37.1	124.26	121.00	-12.1	107,425	-0.01%
2021/12/02	305.1	121.67	70.5	121.17	122.00	234.6	108,920	0.22%	大買/鉅額交易
2021/12/01	24	115.38	21	115.26	115.00	3	108,146	0.00%
2021/11/30	9	113.83	61	114.14	115.50	-52	109,446	-0.05%
2021/11/29	28	110.21	33	111.42	110.00	-5	110,108	0.00%
2021/11/26	74	110.27	27	109.85	108.50	47	111,251	0.04%
2021/11/25	33	114.02	56.1	114.19	114.50	-23.1	111,468	-0.02%
2021/11/24	19	111.16	18.5	111.49	111.00	0.5	111,235	0.00%
2021/11/23	27.4	111.91	16.4	112.04	111.00	11	112,812	0.01%
2021/11/22	15	110.47	74.5	110.48	110.50	-59.5	114,198	-0.05%
2021/11/19	61	107.90	10	110.35	107.50	51	114,975	0.04%
2021/11/18	22.1	109.57	70	110.38	109.50	-47.9	117,677	-0.04%
2021/11/17	45	107.74	17	107.85	107.50	28	121,270	0.02%
2021/11/16	174	109.84	33	108.62	110.00	141	123,103	0.11%	大買/鉅額交易
2021/11/15	21	106.14	17	106.74	105.00	4	127,419	0.00%
2021/11/12	51	107.13	55	107.99	106.50	-4	131,716	0.00%
2021/11/11	414	115.16	46	110.59	106.00	368	132,977	0.28%	大買/鉅額交易
2021/11/10	58.1	117.25	35	117.80	115.00	23.1	135,003	0.02%
2021/11/09	81	117.41	64	118.05	116.00	17	140,209	0.01%
2021/11/08	46	109.03	154	115.50	118.00	-108	142,061	-0.08%	大賣/鉅額交易
2021/11/05	20	106.05	24	106.58	107.50	-4	139,337	0.00%
2021/11/04	44	109.63	57	111.39	106.00	-13	138,354	-0.01%
2021/11/03	26	105.67	27	107.89	108.50	-1	136,510	0.00%
2021/11/02	26	99.99	49	101.00	101.50	-23	134,128	-0.02%
2021/11/01	16	98.25	11	99.11	98.00	5	132,545	0.00%
2021/10/29	14	96.73	28.3	93.35	96.50	-14.3	131,175	-0.01%
2021/10/28	4	91.25	7.2	92.02	90.60	-3.2	129,241	0.00%
2021/10/27	8	89.44	16	89.36	89.30	-8	128,450	-0.01%
2021/10/26	21	90.10	13	91.03	90.40	8	128,539	0.01%
2021/10/25	7	84.87	22	87.83	89.50	-15	128,190	-0.01%
2021/10/22	31	87.51	42	87.01	85.10	-11	134,285	-0.01%
2021/10/21	1	90.20	6	89.43	89.30	-5	138,034	0.00%
2021/10/20	22	90.42	19	90.07	88.30	3	141,419	0.00%
2021/10/19	28	89.35	45	89.31	88.00	-17	147,572	-0.01%
2021/10/18	43	87.32	18	87.26	89.00	25	153,817	0.02%
2021/10/15	104	92.19	40	92.79	92.30	64	158,915	0.04%	大買/
2021/10/14	64	91.52	41.1	90.95	92.40	22.9	165,462	0.01%
2021/10/13	183	90.52	202	90.77	88.50	-19	169,792	-0.01%	大買/大賣/
2021/10/12	56	90.11	46	88.15	87.40	10	178,274	0.01%
2021/10/08	36	97.47	33	96.23	96.80	3	182,954	0.00%
2021/10/07	289	97.83	306	97.39	98.50	-17	193,894	-0.01%	大買/大賣/
2021/10/06	224	97.85	216	93.66	92.50	8	200,591	0.00%	大買/大賣/
2021/10/05	115	95.58	122	94.72	98.20	-7	207,184	0.00%	大買/大賣/
2021/10/04	48	101.02	31.1	98.86	97.20	17	213,430	0.01%
2021/10/01	91	110.60	31.2	109.26	108.00	59.8	221,206	0.03%
2021/09/30	6	117.92	5	119.10	119.50	1	228,637	0.00%
2021/09/29	42	118.12	26	116.96	116.50	16	234,860	0.01%
2021/09/28	43	120.22	2	120.00	119.00	41	235,128	0.02%
2021/09/27	28	126.27	48	128.66	124.50	-20	235,404	-0.01%
2021/09/24	5	126.50	66.5	126.02	126.50	-61.5	235,906	-0.03%
2021/09/23	21	122.10	14	122.57	121.50	7	235,844	0.00%
2021/09/22	32	119.58	39	121.19	119.50	-7	236,684	0.00%
2021/09/17	48	122.40	44	122.03	123.00	4	237,068	0.00%
2021/09/16	19	119.63	4	118.88	118.00	15	236,470	0.01%
2021/09/15	9	117.56	20.5	119.76	121.50	-11.5	236,838	0.00%
2021/09/14	47.6	121.83	19	122.03	117.50	28.6	237,316	0.01%
2021/09/13	40	125.70	77.3	127.39	124.50	-37.3	237,488	-0.02%
2021/09/10	43.1	122.35	48.5	123.78	125.50	-5.4	246,873	0.00%
2021/09/09	14	120.00	24	120.67	121.50	-10	257,351	0.00%
2021/09/08	25	119.82	26	120.92	122.00	-1	263,381	0.00%
2021/09/07	49	119.62	43	119.98	120.50	6	272,442	0.00%
2021/09/06	41	116.98	36.2	114.93	113.00	4.8	276,298	0.00%
2021/09/03	56.3	122.32	20	121.45	120.50	36.3	281,059	0.01%
2021/09/02	23	123.41	269	124.58	126.00	-246	284,216	-0.09%	大賣/鉅額交易
2021/09/01	56	127.68	18	126.83	125.00	38	287,620	0.01%
2021/08/31	37.1	133.58	22	133.36	133.50	15.1	289,436	0.01%
2021/08/30	52	137.28	58	138.13	136.00	-6	296,177	0.00%
2021/08/27	71.2	137.63	32	138.92	137.00	39.2	301,757	0.01%
2021/08/26	58	136.47	82.2	139.10	140.00	-24.2	307,355	-0.01%
2021/08/25	44.5	137.00	41	137.17	138.50	3.5	313,162	0.00%
2021/08/24	109	137.93	87.3	138.35	134.50	21.8	317,742	0.01%	大買/
2021/08/23	155	140.11	302.9	139.01	139.50	-147.9	322,119	-0.05%	大買/大賣/鉅額交易
2021/08/20	175.2	129.39	53	129.00	130.50	122.2	325,644	0.04%	大買/鉅額交易
2021/08/19	130.4	132.58	84	131.92	126.50	46.4	335,133	0.01%	大買/
2021/08/18	39.2	126.63	169.2	132.20	136.50	-130	341,307	-0.04%	大賣/鉅額交易
2021/08/17	251.1	125.58	94	128.34	124.50	157.1	345,747	0.05%	大買/鉅額交易
2021/08/16	208.7	129.46	58	132.07	126.00	150.7	353,207	0.04%	大買/鉅額交易
2021/08/13	121	135.68	82.1	136.61	133.00	38.9	356,926	0.01%	大買/
2021/08/12	54	127.64	203	128.91	133.50	-149	361,288	-0.04%	大賣/鉅額交易
2021/08/11	3.3	121.70	1	117.00	125.00	2.3	362,298	0.00%
2021/08/10	4	129.13	9	131.67	130.00	-5	366,350	0.00%
2021/08/09	1	135.00	5	132.80	132.50	-4	375,355	0.00%
2021/08/06	3	131.33	7.5	133.37	131.00	-4.5	385,819	0.00%
2021/08/05	0	0.00	6	126.33	125.50	-6	394,945	0.00%
2021/08/04	4	129.88	8	130.88	129.00	-4	400,626	0.00%
2021/08/03	2	128.00	19.2	126.75	126.00	-17.2	409,286	0.00%
2021/08/02	2.2	116.94	22	122.73	120.00	-19.8	416,150	0.00%
2021/07/30	1	117.00	0	0.00	117.00	1	423,521	0.00%
2021/07/29	0	0.00	40.2	127.55	129.50	-40.2	430,617	-0.01%
2021/07/28	229.7	119.42	181	117.31	118.00	48.7	438,242	0.01%	大買/大賣/
2021/07/27	238.2	125.95	107	125.31	122.50	131.2	443,452	0.03%	大買/大賣/鉅額交易
2021/07/26	164.3	139.95	127	141.43	136.00	37.3	443,188	0.01%	大買/大賣/
2021/07/23	141.2	141.49	234.2	143.79	145.50	-93	444,634	-0.02%	大買/大賣/
2021/07/22	127.8	142.97	162	140.40	140.50	-34.2	444,272	-0.01%	大買/大賣/
2021/07/21	140.1	162.86	142	163.82	153.50	-2	443,347	0.00%	大買/大賣/
2021/07/20	215.1	174.61	74	175.66	170.50	141.1	438,485	0.03%	大買/鉅額交易
2021/07/19	66.3	191.72	83.4	191.75	188.00	-17.1	437,498	0.00%
2021/07/16	109.5	188.10	97.2	189.35	188.00	12.3	431,890	0.00%	大買/
2021/07/15	43	172.08	129.2	173.13	179.00	-86.2	421,928	-0.02%	大賣/
2021/07/14	279.6	167.07	587	163.66	163.00	-307.4	415,579	-0.07%	大買/大賣/鉅額交易
2021/07/13	224.2	184.57	99	185.37	176.00	125.2	404,074	0.03%	大買/鉅額交易
2021/07/12	562	204.92	170.1	201.96	195.50	391.9	395,926	0.10%	大買/大賣/鉅額交易
2021/07/09	198.6	204.91	106	207.81	195.50	92.6	387,845	0.02%	大買/大賣/
2021/07/08	194.2	212.11	266.5	212.96	216.50	-72.3	379,248	-0.02%	大買/大賣/
2021/07/07	155.3	213.01	111.5	211.49	210.00	43.8	368,918	0.01%	大買/大賣/
2021/07/06	131.4	213.67	83.1	212.47	216.50	48.3	359,596	0.01%	大買/
2021/07/05	28	194.04	13	192.85	197.00	15	353,712	0.00%
2021/07/02	70.7	189.46	8	190.88	191.00	62.7	356,844	0.02%
2021/07/01	50.5	194.49	34.6	191.74	196.00	15.9	356,879	0.00%
2021/06/30	59	178.46	30	177.53	182.50	29	356,519	0.01%
2021/06/29	37.1	165.05	131	165.68	166.00	-93.9	356,354	-0.03%	大賣/
2021/06/28	7.2	164.04	166.5	161.65	166.00	-159.3	356,036	-0.04%	大賣/鉅額交易
2021/06/25	55	150.55	58.8	152.14	151.00	-3.8	355,308	0.00%
2021/06/24	39.2	139.84	48	143.73	149.00	-8.8	355,062	0.00%
2021/06/23	77.2	143.69	11	142.82	139.50	66.2	354,532	0.02%
2021/06/22	26	157.67	25.2	160.44	154.50	0.8	353,074	0.00%
2021/06/21	247.6	158.59	239.1	157.43	158.50	8.5	352,224	0.00%	大買/大賣/
2021/06/18	213.1	145.90	207.9	147.74	149.50	5.2	343,265	0.00%	大買/大賣/
2021/06/17	106.5	131.77	63	133.37	140.50	43.5	335,123	0.01%	大買/
2021/06/16	125	133.60	267.5	135.16	130.00	-142.5	333,803	-0.04%	大買/大賣/鉅額交易
2021/06/15	86	122.93	104	123.98	127.50	-18	325,696	-0.01%	大賣/
2021/06/11	85	116.88	161	116.90	116.00	-76	322,158	-0.02%	大賣/
2021/06/09	527.5	115.70	82	113.24	113.00	445.5	317,997	0.14%	大買/鉅額交易
2021/06/08	87	111.66	95	112.71	114.50	-8	317,367	0.00%
2021/06/07	138	109.88	64.1	109.93	107.00	73.9	316,138	0.02%	大買/
2021/06/04	18	115.58	49	116.67	115.50	-31	310,473	-0.01%
2021/06/03	204	115.64	187	115.24	112.50	17	305,815	0.01%	大買/大賣/
2021/06/02	131.2	114.85	264	112.06	111.00	-132.8	300,491	-0.04%	大買/大賣/鉅額交易
2021/06/01	68	108.29	103.6	109.50	112.50	-35.6	294,111	-0.01%	大賣/
2021/05/31	182.2	109.42	157	109.48	102.50	25.2	289,013	0.01%	大買/大賣/
2021/05/28	109.3	106.47	88	107.51	108.00	21.3	284,171	0.01%	大買/
2021/05/27	61	101.75	85	102.72	103.00	-24	282,340	-0.01%
2021/05/26	112	95.33	113.1	95.71	98.80	-1.1	273,176	0.00%	大買/大賣/
2021/05/25	134	90.24	108	92.09	91.00	26	264,602	0.01%	大買/大賣/
2021/05/24	72.5	94.51	56	95.45	93.10	16.5	258,762	0.01%
2021/05/21	64	88.96	91.6	89.14	91.80	-27.6	254,732	-0.01%
2021/05/20	78	83.56	76	84.50	83.50	2	249,501	0.00%
2021/05/19	27	78.54	53	78.98	80.50	-26	240,679	-0.01%
2021/05/18	10	71.65	87	72.01	73.20	-77	240,357	-0.03%
2021/05/17	438.2	70.09	413	70.48	66.60	25.2	239,398	0.01%	大買/大賣/
2021/05/14	296.1	75.55	280	77.31	74.00	16.1	231,834	0.01%	大買/大賣/
2021/05/13	167	81.17	139.6	81.58	79.20	27.4	223,617	0.01%	大買/大賣/
2021/05/12	121	92.19	46.3	91.48	87.90	74.7	219,837	0.03%	大買/
2021/05/11	249	100.12	121.2	100.91	97.60	127.8	217,333	0.06%	大買/大賣/鉅額交易
2021/05/10	151.1	97.52	162	96.70	100.50	-10.9	211,021	-0.01%	大買/大賣/
2021/05/07	242	86.24	227	87.19	91.50	15	205,669	0.01%	大買/大賣/
2021/05/06	287	87.64	276	85.56	84.30	11	199,980	0.01%	大買/大賣/
2021/05/05	148	82.79	154	84.52	87.00	-6	194,188	0.00%	大買/大賣/
2021/05/04	459.1	84.87	330	85.12	80.00	129.1	188,143	0.07%	大買/大賣/鉅額交易
2021/05/03	47	85.93	74.5	87.00	87.70	-27.5	178,164	-0.02%
2021/04/29	280	74.10	309.5	74.90	79.80	-29.5	176,200	-0.02%	大買/大賣/
2021/04/28	216	74.55	229.4	75.43	75.00	-13.4	175,065	-0.01%	大買/大賣/
2021/04/27	168	70.85	147.1	71.54	72.00	20.9	173,347	0.01%	大買/大賣/
2021/04/26	35	63.53	146.9	65.63	66.40	-111.9	173,132	-0.06%	大賣/鉅額交易
2021/04/23	250	59.09	172.7	60.53	60.40	77.3	171,013	0.05%	大買/大賣/
2021/04/22	29	59.74	7.3	61.20	59.60	21.7	164,496	0.01%
2021/04/21	2	62.35	300.2	61.17	62.70	-298.2	164,016	-0.18%	大賣/鉅額交易
2021/04/20	3	54.90	39	55.35	57.00	-36	164,103	-0.02%
2021/04/19	0	0.00	149.6	54.62	55.00	-149.6	164,405	-0.09%	大賣/鉅額交易
2021/04/16	3	48.33	193	49.76	50.60	-190	164,100	-0.12%	大賣/鉅額交易
2021/04/15	1	46.00	56.9	46.66	46.70	-55.9	164,510	-0.03%
2021/04/14	14	42.72	6	46.05	45.50	8	164,583	0.00%
2021/04/13	3	46.73	12	47.35	44.80	-9	164,633	-0.01%
2021/04/12	0	0.00	35	45.65	46.10	-35	164,629	-0.02%
2021/04/09	1	41.65	55	42.62	42.75	-54	165,508	-0.03%
2021/04/08	251	46.40	74.3	46.55	46.20	176.7	166,041	0.11%	大買/鉅額交易
2021/04/07	56	44.61	58.2	45.66	46.35	-2.2	163,315	0.00%
2021/04/06	4	43.16	25.7	43.41	44.15	-21.7	167,064	-0.01%
2021/04/01	2	40.15	37	39.81	40.15	-35	166,929	-0.02%
2021/03/31	20	37.70	74.2	37.65	37.70	-54.2	168,610	-0.03%
2021/03/30	7.2	34.93	6	35.22	35.40	1.2	170,852	0.00%
2021/03/29	5	35.18	20	35.31	35.25	-15	173,799	-0.01%
2021/03/26	6	33.90	53	33.67	34.00	-47	177,613	-0.03%
2021/03/25	4	32.71	1	32.50	32.50	3	180,526	0.00%
2021/03/24	40	33.00	4	33.33	33.80	36	183,190	0.02%
2021/03/23	41	33.41	9	33.98	33.50	32	183,605	0.02%
2021/03/22	11	35.67	33	35.83	35.85	-22	183,839	-0.01%
2021/03/19	29	32.44	40	32.50	32.60	-11	183,461	-0.01%
2021/03/18	52	31.78	109	31.68	31.90	-57	179,519	-0.03%	大賣/
2021/03/17	71	31.03	127.7	31.07	31.30	-56.7	178,101	-0.03%	大賣/
2021/03/16	218	30.43	130	30.18	30.05	88	175,723	0.05%	大買/大賣/
2021/03/15	82	30.33	162	30.62	31.30	-80	173,929	-0.05%	大賣/
2021/03/12	28	29.42	146	29.22	29.15	-118	171,598	-0.07%	大賣/鉅額交易
2021/03/11	682	28.57	45.5	28.93	28.10	636.5	167,339	0.38%	大買/鉅額交易
2021/03/10	34	27.80	86	28.09	28.00	-52	164,597	-0.03%
2021/03/09	17	27.39	51	27.58	27.60	-34	162,088	-0.02%
2021/03/08	268	26.86	260	26.97	26.80	8	160,756	0.00%	大買/大賣/
2021/03/05	41	26.43	34	26.29	26.05	7	159,337	0.00%
2021/03/04	76	27.08	7	26.92	26.60	69	158,383	0.04%
2021/03/03	291	27.01	293	27.19	27.60	-2	157,418	0.00%	大買/大賣/
2021/03/02	175	28.67	65	28.77	27.10	110	155,628	0.07%	大買/鉅額交易
2021/02/26	94	28.01	93	28.46	29.00	1	151,002	0.00%
2021/02/25	147	28.77	185	28.67	28.50	-38	148,592	-0.03%	大買/大賣/
2021/02/24	250	28.60	207	28.81	27.90	43	146,173	0.03%	大買/大賣/
2021/02/23	267	28.64	226	28.89	28.25	41	142,744	0.03%	大買/大賣/
2021/02/22	12	27.88	67	27.97	28.15	-55	136,924	-0.04%
2021/02/19	52	25.06	141	25.59	25.60	-89	134,800	-0.07%	大賣/
2021/02/18	294	25.08	413	24.98	25.55	-119	132,533	-0.09%	大買/大賣/鉅額交易
2021/02/17	219	22.59	278	22.27	23.65	-59	127,312	-0.05%	大買/大賣/
2021/02/05	325	21.68	323	21.99	21.50	2	124,684	0.00%	大買/大賣/
2021/02/04	207	21.85	188	21.94	21.95	19	124,262	0.02%	大買/大賣/
2021/02/03	1,159	21.58	1,022	21.66	21.60	137	123,587	0.11%	大買/大賣/鉅額交易
2021/02/02	7.4	19.52	35	20.33	20.95	-27.6	119,774	-0.02%
2021/02/01	24	19.43	34.1	19.58	19.05	-10.1	118,145	-0.01%
2021/01/29	79	20.22	34	20.43	19.75	45	116,569	0.04%
2021/01/28	2	21.00	11	20.90	20.70	-9	115,488	-0.01%
2021/01/27	45.1	20.95	4	20.98	20.80	41.1	114,260	0.04%
2021/01/26	110	22.20	10	21.80	21.60	100	112,583	0.09%	大買/
2021/01/25	82	23.17	50	23.29	23.00	32	110,642	0.03%
2021/01/22	269	21.53	223	21.73	22.60	46	108,188	0.04%	大買/大賣/
2021/01/21	536	21.11	537	21.27	20.85	-1	105,576	0.00%	大買/大賣/
2021/01/20	112	20.77	244	20.62	20.20	-132	101,734	-0.13%	大買/大賣/鉅額交易
2021/01/19	304	24.45	10	23.61	21.85	294	97,764	0.30%	大買/鉅額交易
2021/01/18	15	23.10	3	22.95	23.80	12	93,141	0.01%
2021/01/13	2	24.23	12	24.67	24.00	-10	91,662	-0.01%
2021/01/12	5	25.70	1	25.70	25.70	4	90,925	0.00%
2021/01/11	2	28.20	0	0.00	28.55	2	90,036	0.00%
2021/01/08	2	26.40	11	26.85	27.30	-9	89,573	-0.01%
2021/01/07	28	25.95	15	25.95	25.95	13	88,545	0.01%
2021/01/06	0	0.00	11	29.99	28.80	-11	87,849	-0.01%
2021/01/05	6	31.25	9	30.71	32.00	-3	87,095	0.00%
2021/01/04	32.5	31.47	17	31.75	32.15	15.5	86,404	0.02%
2020/12/31	34	27.59	33.5	28.43	29.25	0.5	84,864	0.00%
2020/12/30	30	27.39	35	26.89	27.50	-5	83,413	-0.01%
2020/12/29	78	27.64	94	27.55	27.90	-16	81,779	-0.02%
2020/12/28	3	25.35	3	25.28	25.40	0	76,844	0.00%
2020/12/25	1	22.90	48	22.96	23.10	-47	75,571	-0.06%
2020/12/24	130	20.46	194	20.88	21.00	-64	72,724	-0.09%	大買/大賣/
2020/12/23	229.7	18.59	43	18.77	20.40	186.7	69,285	0.27%	大買/鉅額交易
2020/12/22	65.1	19.09	64	19.01	18.55	1.1	65,900	0.00%
2020/12/21	44	17.88	41	18.74	18.95	3	61,267	0.00%
2020/12/18	25	16.54	99.4	16.61	17.25	-74.4	57,813	-0.13%
2020/12/17	34	15.59	10	15.78	15.70	24	54,615	0.04%
2020/12/16	25	15.55	15	15.86	15.85	10	53,429	0.02%
2020/12/15	37	15.72	27	15.60	15.55	10	51,443	0.02%
2020/12/14	29	14.23	32	14.38	15.05	-3	47,680	-0.01%
2020/12/11	25	13.88	9	13.83	13.70	16	45,914	0.03%
2020/12/10	34	14.33	326	14.27	14.35	-292	44,395	-0.66%	大賣/鉅額交易
2020/12/09	343	14.12	36	14.42	14.40	307	43,318	0.71%	大買/鉅額交易
2020/12/08	6	13.66	75	13.85	14.05	-69	41,790	-0.17%
2020/12/07	0	0.00	5	12.92	12.85	-5	39,863	-0.01%
2020/12/04	2	12.75	4	12.74	12.85	-2	39,614	-0.01%
2020/12/03	39	13.00	25	12.75	12.75	14	39,836	0.04%
2020/12/02	11	12.99	1	13.00	12.90	10	39,983	0.03%
2020/12/01	27	12.93	23	12.98	13.05	4	39,773	0.01%
2020/11/30	19	13.52	7	13.62	13.25	12	39,186	0.03%
2020/11/27	16	13.58	14	13.64	13.60	2	38,799	0.01%
2020/11/26	36	13.69	16	13.69	13.55	20	39,024	0.05%
2020/11/25	22	13.35	33	13.51	13.60	-11	37,940	-0.03%
2020/11/24	12	13.09	17	13.07	13.05	-5	36,503	-0.01%
2020/11/23	5	13.00	16	13.02	13.00	-11	36,077	-0.03%
2020/11/20	3	12.75	0	0.00	12.80	3	36,061	0.01%
2020/11/19	21	12.82	2	12.73	12.75	19	35,891	0.05%
2020/11/18	18	12.98	7	12.79	13.00	11	35,285	0.03%
2020/11/17	8	12.26	12	12.43	12.50	-4	34,088	-0.01%
2020/11/16	22	12.55	0	0.00	12.50	22	33,507	0.07%
2020/11/13	30	12.59	12	12.50	12.50	18	32,987	0.05%
2020/11/12	19	12.71	10	12.35	12.35	9	32,192	0.03%
2020/11/11	33	12.92	60	13.43	13.55	-27	31,069	-0.09%
2020/11/10	47	13.94	20	13.83	13.60	27	29,680	0.09%
2020/11/09	18	13.97	15	14.02	14.10	3	27,977	0.01%
2020/11/06	0	0.00	9.8	12.78	12.90	-9.8	26,436	-0.04%
2020/11/05	21	12.27	0	0.00	12.25	21	25,773	0.08%
2020/11/04	2	11.80	32	12.24	12.50	-30	25,082	-0.12%
2020/10/30	0	0.00	30	11.70	11.50	-30	23,097	-0.13%
2020/10/29	30	11.30	3	11.45	11.60	27	22,271	0.12%
2020/10/28	3	11.73	0	0.00	11.45	3	21,599	0.01%
2020/10/27	31	11.72	10	11.70	12.00	21	20,898	0.10%
2020/10/26	2	12.10	38	11.42	12.10	-36	19,703	-0.18%
2020/10/23	33	10.95	13	10.85	11.00	20	17,875	0.11%
2020/10/22	2	10.35	0	0.00	10.45	2	17,349	0.01%
2020/10/20	0	0.00	5	10.56	10.60	-5	17,162	-0.03%
2020/10/19	0	0.00	43	10.60	10.45	-43	16,970	-0.25%
2020/10/16	43	10.47	3	10.55	10.40	40	16,824	0.24%
2020/10/15	14	10.41	44	10.41	10.40	-30	16,513	-0.18%
2020/10/14	0	0.00	5	10.20	10.20	-5	16,227	-0.03%
2020/10/13	0	0.00	12	10.28	10.25	-12	16,135	-0.07%
2020/10/12	1	9.92	0	0.00	10.00	1	15,831	0.01%
2020/10/08	5	10.00	0	0.00	10.05	5	15,745	0.03%
2020/10/07	10	10.30	8	10.25	10.20	2	15,616	0.01%
2020/10/06	6	10.00	53	10.15	10.15	-47	15,419	-0.30%
2020/10/05	56	10.00	10	10.09	10.15	46	15,248	0.30%
2020/09/29	10	9.56	10	9.76	9.61	0	14,902	0.00%
2020/09/28	11	9.47	4	9.70	9.45	7	14,780	0.05%
2020/09/25	1	9.39	7	9.24	9.75	-6	14,620	-0.04%
2020/09/23	11	9.58	0	0.00	9.44	11	14,123	0.08%
2020/09/22	3	9.95	0	0.00	9.97	3	13,868	0.02%
2020/09/21	1	9.87	0	0.00	9.88	1	13,649	0.01%
2020/09/18	3	9.95	0	0.00	9.88	3	13,530	0.02%
2020/09/17	12	10.10	17	9.95	9.91	-5	13,429	-0.04%
2020/09/16	5	9.88	0	0.00	9.81	5	13,283	0.04%
2020/09/15	9	10.12	0	0.00	10.20	9	12,987	0.07%
2020/09/14	4	10.20	2	10.25	10.10	2	12,854	0.02%
2020/09/11	2	10.50	7	10.91	10.20	-5	12,460	-0.04%
2020/09/10	10	11.12	2	10.95	10.95	8	11,789	0.07%
2020/09/08	13	11.51	1	11.70	11.25	12	11,174	0.11%
2020/09/07	8	11.85	309	12.10	11.95	-301	10,524	-2.86%	大賣/鉅額交易
2020/09/04	4	11.50	7	11.31	11.50	-3	9,850	-0.03%
2020/09/03	23	11.16	2	11.05	11.05	21	9,363	0.22%
2020/09/02	0	0.00	10	10.56	11.00	-10	8,900	-0.11%
2020/09/01	5	10.55	18	10.41	10.60	-13	8,377	-0.16%
2020/08/31	10	9.74	7.2	9.76	10.10	2.8	7,563	0.04%
2020/08/28	6	9.29	0	0.00	9.21	6	7,152	0.08%
2020/08/27	32	9.45	0	0.00	9.36	32	6,942	0.46%
2020/08/26	17	9.44	62	9.33	9.61	-45	6,374	-0.71%
2020/08/25	0	0.00	2	8.53	8.74	-2	5,435	-0.04%
2020/08/24	0	0.00	0	7.90	7.95	0	5,058	0.00%
2020/08/21	0	0.00	1	7.86	7.84	-1	4,964	-0.02%
2020/08/20	1	7.63	0	0.00	7.67	1	4,796	0.02%
2020/08/19	2	8.27	0	0.00	8.24	2	4,517	0.04%
2020/08/18	60	8.34	0	0.00	8.43	60	4,353	1.38%
2020/08/14	6	8.59	1	8.33	8.59	5	3,969	0.13%
2020/08/13	6	7.90	4	8.03	7.89	2	3,491	0.06%
2020/08/12	32	7.39	0	0.00	7.69	32	3,270	0.98%
2020/08/11	25	7.81	55	7.51	7.81	-30	2,909	-1.03%
2020/08/10	50	6.50	0	0.00	7.10	50	2,437	2.05%
2020/07/31	0	0.00	3	6.31	6.31	-3	2,161	-0.14%
2020/07/23	0	0.00	1	6.37	6.37	-1	2,817	-0.04%
2020/07/08	2	6.62	0	0.00	6.65	2	3,117	0.06%
2020/06/11	0	0.00	6	6.76	6.54	-6	3,348	-0.18%
2020/06/09	6	6.86	0	0.00	6.89	6	3,411	0.18%
2020/06/03	0	0.00	1	6.62	6.61	-1	3,330	-0.03%
2020/05/18	0	0.00	2	6.36	6.36	-2	3,153	-0.06%
2020/04/30	0	0.00	2	6.76	6.77	-2	2,983	-0.07%
2020/04/29	0	0.00	1	6.62	6.79	-1	2,847	-0.04%
2020/04/27	0	0.00	1	5.56	5.69	-1	2,507	-0.04%
2020/04/15	2	5.54	0	0.00	5.47	2	2,279	0.09%
2020/03/27	0	0.00	120	5.23	5.18	-120	1,934	-6.20%	大賣/鉅額交易
2020/03/20	1	5.02	0	0.00	5.02	1	1,848	0.05%
2020/03/16	1	5.49	0	0.00	5.20	1	1,616	0.06%
2020/03/11	1	6.64	0	0.00	6.55	1	1,429	0.07%
2020/02/18	0	0.00	1	6.78	6.99	-1	1,442	-0.07%
2020/02/03	1	6.45	0	0.00	6.46	1	1,344	0.07%
2019/12/18	0	0.00	2	7.33	7.37	-2	1,312	-0.15%
2019/12/13	0	0.00	5	7.29	7.26	-5	1,315	-0.38%
2019/12/11	5	7.30	0	0.00	7.28	5	1,324	0.38%
2019/11/26	35	7.07	0	0.00	7.05	35	1,203	2.91%
2019/11/21	0	0.00	33	7.02	7.02	-33	1,193	-2.77%
2019/11/20	0	0.00	60	7.03	7.03	-60	1,195	-5.02%
2019/11/15	5	7.26	0	0.00	7.22	5	1,151	0.43%
2019/11/13	5	7.45	0	0.00	7.45	5	1,120	0.45%
2019/11/08	15	7.57	0	0.00	7.54	15	1,223	1.23%
2019/10/23	0	0.00	1	7.80	7.72	-1	1,412	-0.07%
2019/10/14	35	7.50	0	0.00	7.60	35	2,088	1.68%
2019/10/08	1	7.63	0	0.00	7.55	1	2,078	0.05%
2019/10/07	0	0.00	3	7.67	7.65	-3	2,127	-0.14%
2019/09/27	0	0.00	1	7.80	7.80	-1	2,346	-0.04%
2019/09/25	5	7.89	0	0.00	7.87	5	2,339	0.21%
2019/09/23	0	0.00	0.4	7.90	7.94	-0.4	2,359	-0.02%
2019/09/17	10	7.90	0	0.00	7.88	10	2,358	0.42%
2019/09/09	10	8.01	0	0.00	8.01	10	2,410	0.41%
2019/09/06	0	0.00	0.1	7.98	8.03	-0.1	2,443	0.00%
2019/09/05	15	8.06	0	0.00	8.04	15	2,440	0.61%
2019/09/02	0	0.00	0.1	8.00	8.03	-0.1	2,438	0.00%
2019/08/29	0	0.00	141	7.91	7.92	-141	2,435	-5.79%	大賣/鉅額交易
2019/07/23	0	0.00	3	8.98	8.98	-3	2,286	-0.13%
2019/07/22	0	0.00	3	9.10	9.16	-3	2,207	-0.14%
2019/07/19	3	9.11	0	0.00	9.09	3	2,070	0.14%
2019/07/18	0	0.00	4	8.97	9.01	-4	1,940	-0.21%
2019/07/17	2	8.82	0	0.00	9.00	2	1,826	0.11%
2019/07/16	0	0.00	1	8.81	8.89	-1	1,783	-0.06%
2019/07/15	3	8.65	0	0.00	8.68	3	1,710	0.18%
2019/07/11	0	0.00	4	8.68	8.72	-4	1,722	-0.23%
2019/07/08	0	0.00	1	8.39	8.45	-1	1,714	-0.06%
2019/07/05	50	8.54	3	8.51	8.51	47	1,706	2.75%
2019/07/03	0	0.00	3	8.19	8.17	-3	1,525	-0.20%
2019/07/02	3	8.21	0	0.00	8.20	3	1,536	0.20%
2019/07/01	5	8.16	0	0.00	8.16	5	1,542	0.32%
2019/06/26	3	8.12	6	8.12	8.15	-3	1,546	-0.19%
2019/06/21	3	8.22	0	0.00	8.15	3	1,585	0.19%
2019/06/20	0	0.00	1	8.29	8.25	-1	1,595	-0.06%
2019/05/16	1	8.22	0	0.00	8.12	1	1,806	0.06%
2019/03/25	0	0.00	2	8.66	8.66	-2	1,799	-0.11%
2019/03/08	0	0.00	2	8.96	8.96	-2	2,188	-0.09%
2019/03/07	0	0.00	7	9.04	8.99	-7	2,225	-0.31%
2019/03/05	0	0.00	1	9.21	9.15	-1	2,346	-0.04%
2019/02/26	3	9.20	0	0.00	9.19	3	2,388	0.13%
2019/02/25	4	9.11	0	0.00	9.12	4	2,357	0.17%
2019/02/21	2	8.87	0	0.00	8.95	2	2,249	0.09%
2019/01/28	10	8.98	20	8.97	8.99	-10	2,422	-0.41%
2018/12/26	0	0.00	5	8.72	8.66	-5	3,187	-0.16%
2018/12/22	0	0.00	1	8.99	8.99	-1	3,154	-0.03%
2018/12/20	6	9.24	0	0.00	9.12	6	3,201	0.19%
2018/12/18	0	0.00	6	9.18	9.21	-6	3,158	-0.19%
2018/12/17	20	9.34	0	0.00	9.41	20	3,083	0.65%
2018/12/14	1	9.00	0	0.00	8.99	1	2,956	0.03%
2018/12/12	3	8.96	1	8.92	8.93	2	2,917	0.07%
2018/12/10	0	0.00	7	8.85	8.68	-7	2,871	-0.24%
2018/12/06	3	8.81	0	0.00	8.82	3	2,845	0.11%
2018/12/04	5	9.02	2	9.06	9.06	3	2,838	0.11%
2018/11/30	2	8.97	5	8.97	9.04	-3	2,686	-0.11%
2018/11/29	7	9.08	5	9.04	8.94	2	2,650	0.08%
2018/11/28	3	9.15	0	0.00	9.19	3	2,597	0.12%
2018/11/27	2	8.80	0	0.00	9.00	2	2,525	0.08%
2018/11/12	0	0.00	1	8.35	8.30	-1	2,451	-0.04%
2018/11/09	0	0.00	5	8.34	8.31	-5	2,493	-0.20%
2018/11/08	5	8.46	0	0.00	8.47	5	2,506	0.20%
2018/11/06	1	8.30	5	8.38	8.38	-4	2,614	-0.15%
2018/11/05	5	8.45	0	0.00	8.46	5	2,625	0.19%
2018/10/23	0	0.00	16	8.74	8.66	-16	2,480	-0.65%
2018/10/22	15	8.85	0	0.00	8.90	15	2,451	0.61%
2018/10/19	1	8.87	5	8.30	8.72	-4	2,364	-0.17%
2018/10/18	5	8.37	0	0.00	8.37	5	2,252	0.22%
2018/10/17	0	0.00	3	7.57	7.61	-3	2,183	-0.14%
2018/10/16	3	7.65	0	0.00	7.47	3	2,206	0.14%
2018/10/11	1	8.10	0	0.00	7.58	1	2,146	0.05%
2018/09/27	7	8.80	0	0.00	8.82	7	2,140	0.33%
2018/09/20	20	8.70	0	0.00	8.69	20	2,160	0.93%
2018/08/21	0	0.00	1	8.68	8.69	-1	3,508	-0.03%
2018/08/17	1	8.40	0	0.00	8.36	1	3,600	0.03%
2018/07/24	0	0.00	1	9.21	9.38	-1	4,492	-0.02%
2018/07/11	0	0.00	5	8.97	8.97	-5	4,554	-0.11%
2018/06/26	1	9.11	0	0.00	9.22	1	4,471	0.02%
2018/06/07	0	0.00	0.1	9.61	9.66	-0.1	4,138	0.00%
2018/06/01	0	0.00	1	9.46	9.49	-1	4,042	-0.02%
2018/05/17	3	9.32	0	0.00	9.29	3	4,805	0.06%
2018/05/14	1	9.53	0	0.00	9.61	1	5,161	0.02%
2018/05/07	100	10.65	0	0.00	10.40	100	4,948	2.02%
2018/04/20	5	10.40	0	0.00	10.35	5	5,191	0.10%
2018/03/27	0	0.00	20	10.60	10.45	-20	7,597	-0.26%
2018/03/13	0	0.00	1	11.15	11.05	-1	7,792	-0.01%
2018/03/05	0	0.00	0.1	10.90	10.90	-0.1	8,755	0.00%
2018/03/02	0	0.00	17	11.22	11.05	-17	8,747	-0.19%
2018/03/01	0	0.00	8	10.59	11.30	-8	8,897	-0.09%
2018/02/27	55	10.55	0	0.00	10.40	55	8,617	0.64%
2018/02/23	0	0.00	3	10.20	10.15	-3	8,441	-0.04%
2018/02/21	0	0.00	5	10.15	10.15	-5	8,486	-0.06%
2018/02/12	0.8	9.83	0	0.00	9.82	0.8	8,456	0.01%
2018/02/09	7	9.50	0	0.00	9.80	7	8,411	0.08%
2018/02/06	0	0.00	10	11.00	10.60	-10	7,923	-0.13%
2018/02/05	0	0.00	33	11.35	11.40	-33	7,757	-0.43%
2018/01/29	0	0.00	5.7	11.64	11.70	-5.7	8,041	-0.07%
2018/01/22	7	11.82	0	0.00	11.75	7	8,333	0.08%
2018/01/19	0	0.00	5	11.85	11.80	-5	8,295	-0.06%
2018/01/17	0.6	11.85	0	0.00	11.90	0.6	8,348	0.01%
2018/01/03	24	12.21	0	0.00	12.15	24	8,162	0.29%
2018/01/02	28	12.44	1	11.85	12.40	27	8,047	0.34%