陽明 (2609)-安泰-大發券商分點個股進出

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
76.2
漲跌
▼0.3
漲幅
-0.39%
成交量
39,879張
產業
上市航運類股
3526人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

陽明 (2609)籌碼相關－安泰-大發券商分點個股進出

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

安泰-大發券商分點個股進出
安泰-大發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
2024/11/26	3	76.27	4	76.50	76.20	-1	51,952	0.00%
2024/11/25	7	76.39	10	76.51	76.50	-3	51,868	-0.01%
2024/11/22	17	77.70	24	77.83	77.50	-7	50,914	-0.01%
2024/11/21	57	78.89	40	78.89	79.30	17	49,840	0.03%
2024/11/20	24	77.00	79.3	78.11	77.10	-55.3	47,911	-0.12%
2024/11/19	4	73.75	43	74.20	74.70	-39	45,259	-0.09%
2024/11/18	6	72.53	19.1	72.80	72.10	-13.1	44,245	-0.03%
2024/11/15	16	72.46	31	72.56	72.20	-15	43,790	-0.03%
2024/11/14	28	71.48	6	71.45	70.80	22	43,333	0.05%
2024/11/13	6.2	71.73	1.5	71.57	71.30	4.7	43,608	0.01%
2024/11/12	26	72.51	19	72.75	72.10	7	43,460	0.02%
2024/11/11	6	71.30	10	71.66	71.80	-4	42,627	-0.01%
2024/11/08	21	71.83	66.1	72.09	71.50	-45.1	42,920	-0.11%
2024/11/07	55	69.53	55	69.77	69.70	0	42,580	0.00%
2024/11/06	10	70.12	2.2	70.47	70.80	7.8	42,602	0.02%
2024/11/05	66	69.14	68	69.60	70.70	-2	42,786	0.00%
2024/11/04	37	68.86	26	68.99	68.10	11	42,648	0.03%
2024/11/01	12	68.99	27	68.41	70.00	-15	42,594	-0.04%
2024/10/30	6	66.65	7	67.10	66.40	-1	42,286	0.00%
2024/10/29	60.1	66.57	5	67.20	66.20	55.1	42,605	0.13%
2024/10/28	11	68.39	8	68.83	68.10	3	42,856	0.01%
2024/10/25	2	67.50	29	67.58	67.80	-27	43,058	-0.06%
2024/10/24	2	67.45	6	67.12	67.30	-4	43,163	-0.01%
2024/10/23	0	0.00	2	68.30	68.50	-2	43,207	0.00%
2024/10/22	5	68.66	2.1	68.09	67.80	2.9	43,583	0.01%
2024/10/21	5	67.00	30	67.89	68.40	-25	43,713	-0.06%
2024/10/18	0	0.00	34	65.91	65.90	-34	43,601	-0.08%
2024/10/17	11	65.50	7	65.41	65.50	4	43,452	0.01%
2024/10/16	9	63.96	0	0.00	63.70	9	43,457	0.02%
2024/10/15	45	63.30	0	0.00	63.10	45	43,630	0.10%
2024/10/14	33	63.10	11	63.10	63.30	22	44,213	0.05%
2024/10/11	0	0.00	1	63.40	62.80	-1	44,576	0.00%
2024/10/09	66	62.16	5	62.40	62.50	61	44,650	0.14%
2024/10/08	1	63.60	3	64.40	63.50	-2	44,723	0.00%
2024/10/07	6.1	63.25	2	64.05	64.10	4.1	45,386	0.01%
2024/10/04	30.1	64.28	1	64.60	64.10	29.1	46,296	0.06%
2024/10/01	5	70.34	14	70.25	70.50	-9	45,420	-0.02%
2024/09/30	11	69.96	64	68.97	69.00	-53	45,132	-0.12%
2024/09/27	20	72.21	16	72.71	72.90	4	44,635	0.01%
2024/09/26	27	71.90	27.1	72.29	70.90	-0.1	43,684	0.00%
2024/09/25	23	68.47	64.1	68.80	70.40	-41.1	41,313	-0.10%
2024/09/24	31	67.45	35	67.60	67.60	-4	39,564	-0.01%
2024/09/23	5	63.90	14	64.10	64.50	-9	37,671	-0.02%
2024/09/20	0	0.00	33	63.46	63.60	-33	38,079	-0.09%
2024/09/19	0	0.00	1	63.40	63.40	-1	38,812	0.00%
2024/09/18	0	0.00	23	62.45	62.60	-23	39,497	-0.06%
2024/09/16	3	61.73	10	61.40	61.70	-7	41,761	-0.02%
2024/09/13	1	62.10	1	62.40	62.40	0	42,555	0.00%
2024/09/11	1	61.30	5	61.30	61.30	-4	44,485	-0.01%
2024/09/10	6	60.60	1	61.50	59.80	5	45,909	0.01%
2024/09/09	11.1	60.49	0	0.00	60.60	11.1	48,201	0.02%
2024/09/06	2	61.55	1	62.10	62.10	1	50,370	0.00%
2024/09/05	10	62.00	3.2	61.36	61.50	6.8	54,137	0.01%
2024/09/04	15.2	59.71	5	59.56	60.70	10.2	59,230	0.02%
2024/09/03	42	62.34	3	62.80	61.80	39	62,553	0.06%
2024/09/02	14	63.09	5	63.10	62.30	9	67,649	0.01%
2024/08/30	20	64.00	3	64.30	64.50	17	71,442	0.02%
2024/08/29	2	62.75	0	0.00	62.90	2	72,503	0.00%
2024/08/27	11	63.01	0	0.00	62.70	11	80,365	0.01%
2024/08/26	5	64.40	7	64.70	64.20	-2	80,319	0.00%
2024/08/23	4	63.80	5	64.00	63.60	-1	80,354	0.00%
2024/08/22	2	63.90	5	64.00	63.70	-3	80,874	0.00%
2024/08/21	3	63.50	0	0.00	63.70	3	81,654	0.00%
2024/08/19	12	63.95	5	63.90	63.70	7	81,476	0.01%
2024/08/16	5	64.10	33.2	63.99	63.80	-28.2	81,622	-0.03%
2024/08/15	0	0.00	5.1	62.98	63.80	-5.1	81,353	-0.01%
2024/08/14	35	61.97	9	62.44	61.60	26	80,912	0.03%
2024/08/13	32	61.88	3	61.87	61.80	29	81,032	0.04%
2024/08/12	5	61.20	13	62.62	63.50	-8	85,062	-0.01%
2024/08/09	7	60.40	4	62.80	60.80	3	87,798	0.00%
2024/08/08	26	61.68	1	61.70	61.20	25	94,830	0.03%
2024/08/07	26.1	61.73	10	63.16	63.60	16.1	98,810	0.02%
2024/08/06	12	62.21	2	61.55	61.10	10	104,523	0.01%
2024/08/05	0	0.00	3	60.43	60.00	-3	106,461	0.00%
2024/08/02	6	65.45	5.1	65.44	64.10	0.9	106,869	0.00%
2024/08/01	0	0.00	6	64.60	64.60	-6	107,135	-0.01%
2024/07/31	0	0.00	1	61.90	63.40	-1	107,083	0.00%
2024/07/29	3	60.07	7	60.23	60.00	-4	108,143	0.00%
2024/07/26	1	58.70	3	59.70	60.30	-2	109,053	0.00%
2024/07/23	3	61.13	1	59.70	60.80	2	111,862	0.00%
2024/07/22	36.3	58.21	126	58.57	58.60	-89.7	114,730	-0.08%	大賣/
2024/07/19	23	61.64	22	60.21	60.20	1	114,172	0.00%
2024/07/18	14	62.07	0	0.00	61.80	14	114,049	0.01%
2024/07/17	17	62.23	3	62.20	61.90	14	113,909	0.01%
2024/07/16	1	62.81	3	63.07	62.40	-2	114,301	0.00%
2024/07/15	5.2	63.30	0	0.00	63.10	5.2	114,770	0.00%
2024/07/12	13.3	63.91	1.2	63.70	64.00	12.1	114,184	0.01%
2024/07/11	4.1	65.31	1	65.70	65.10	3.1	113,780	0.00%
2024/07/10	20	65.94	6	65.85	65.10	14	113,798	0.01%
2024/07/09	29.4	65.68	1	65.20	65.20	28.4	113,470	0.02%
2024/07/08	17	67.45	18	67.70	67.50	-1	112,626	0.00%
2024/07/05	4	72.63	41	72.60	72.30	-37	111,216	-0.03%
2024/07/04	9	74.81	3	74.73	73.80	6	110,779	0.01%
2024/07/03	7	75.81	6	75.87	74.80	1	110,428	0.00%
2024/07/02	1	73.50	1	74.10	74.10	0	109,694	0.00%
2024/07/01	7	73.39	12	74.22	73.70	-5	109,279	0.00%
2024/06/28	2	74.80	0	0.00	74.60	2	108,377	0.00%
2024/06/27	41	75.00	16	75.71	75.20	25	107,922	0.02%
2024/06/26	48	75.14	4	75.33	75.00	44	107,423	0.04%
2024/06/25	4	74.70	12	75.42	76.50	-8	106,758	-0.01%
2024/06/24	37	74.28	10	75.62	74.20	27	105,780	0.03%
2024/06/21	22	78.05	16	77.83	75.90	6	105,449	0.01%
2024/06/20	3	76.00	9.1	76.60	76.70	-6.1	103,009	-0.01%
2024/06/19	23	75.59	9.2	76.19	75.00	13.8	102,277	0.01%
2024/06/18	5	74.34	10	74.14	74.10	-5	100,961	0.00%
2024/06/17	15	74.07	12	74.39	73.70	3	100,571	0.00%
2024/06/14	5	75.20	18	73.87	75.40	-13	99,141	-0.01%
2024/06/13	29	73.37	17	73.59	72.40	12	97,069	0.01%
2024/06/12	50	70.80	77	70.78	70.90	-27	95,585	-0.03%
2024/06/11	85.4	77.52	34	79.79	74.70	51.4	92,009	0.06%
2024/06/07	36.1	83.34	37.2	83.26	82.90	-1.1	87,019	0.00%
2024/06/06	96	81.83	96.1	83.35	83.70	-0.1	83,616	0.00%
2024/06/05	16	79.79	32.6	80.77	80.40	-16.6	78,688	-0.02%
2024/06/04	10	75.16	13	75.40	75.70	-3	75,295	0.00%
2024/06/03	8	74.18	139	74.66	75.90	-131	74,088	-0.18%	大賣/鉅額交易
2024/05/31	193.2	73.47	68	74.81	71.50	125.2	71,518	0.18%	大買/鉅額交易
2024/05/30	5	76.30	10	78.13	78.30	-5	66,738	-0.01%
2024/05/29	40.1	78.84	4	78.73	77.20	36.1	66,931	0.05%
2024/05/28	36	79.57	40	79.71	79.50	-4	66,688	-0.01%
2024/05/27	34	76.76	11	78.78	78.30	23	66,564	0.03%
2024/05/24	1	73.00	25	72.65	73.50	-24	66,061	-0.04%
2024/05/23	3.2	71.34	6	72.07	71.30	-2.8	65,927	0.00%
2024/05/22	1	72.60	23	72.32	72.00	-22	66,285	-0.03%
2024/05/21	11	70.60	2	70.75	71.40	9	67,030	0.01%
2024/05/20	12	71.17	11	71.78	72.50	1	67,811	0.00%
2024/05/17	16	71.79	40	73.44	71.00	-24	67,821	-0.04%
2024/05/16	55	73.33	89.1	73.27	74.10	-34.1	67,308	-0.05%
2024/05/15	49	71.05	66.2	70.40	71.40	-17.2	62,532	-0.03%
2024/05/14	83	70.36	76.9	71.42	71.30	6.1	59,266	0.01%
2024/05/13	59	66.01	66	66.43	66.60	-7	51,583	-0.01%
2024/05/10	46	58.58	85	60.14	60.60	-39	47,517	-0.08%
2024/05/09	3	55.27	29	54.70	55.10	-26	41,522	-0.06%
2024/05/08	4	52.90	20.5	52.74	52.20	-16.5	38,724	-0.04%
2024/05/07	1	52.40	18.5	52.40	52.50	-17.5	37,648	-0.05%
2024/05/06	3	49.97	3	50.50	50.60	0	36,577	0.00%
2024/05/03	16	50.71	3	50.60	50.40	13	36,422	0.04%
2024/05/02	1	51.20	1	51.30	51.30	0	35,869	0.00%
2024/04/30	0	0.00	56	52.11	52.20	-56	34,907	-0.16%
2024/04/29	10	54.00	17	53.96	52.90	-7	34,260	-0.02%
2024/04/26	3	48.98	103	50.75	51.80	-100	31,859	-0.31%	大賣/
2024/04/25	0	0.00	3	46.87	47.10	-3	28,881	-0.01%
2024/04/24	2	46.45	77	46.87	46.70	-75	29,490	-0.25%
2024/04/23	0	0.00	5	45.45	45.85	-5	30,084	-0.02%
2024/04/22	14	46.26	18	46.75	45.60	-4	31,047	-0.01%
2024/04/19	45	45.45	31	44.50	45.15	14	31,099	0.05%
2024/04/18	1	43.70	3	43.97	43.80	-2	31,794	-0.01%
2024/04/17	1	43.60	1	44.20	43.95	0	32,544	0.00%
2024/04/16	5	43.77	0	0.00	43.80	5	35,643	0.01%
2024/04/15	1	45.30	5	45.33	45.20	-4	38,172	-0.01%
2024/04/12	3	44.95	1	45.35	45.20	2	39,648	0.01%
2024/04/11	0	0.00	5	45.04	45.00	-5	42,860	-0.01%
2024/04/10	2	44.50	0	0.00	44.40	2	47,471	0.00%
2024/04/09	8	45.28	13	45.22	44.95	-5	49,252	-0.01%
2024/04/08	2	43.70	1	43.70	45.10	1	51,653	0.00%
2024/04/03	2	43.83	0	0.00	43.80	2	51,965	0.00%
2024/04/02	10	44.10	0	0.00	44.45	10	52,810	0.02%
2024/03/29	2	44.30	0	0.00	44.40	2	57,040	0.00%
2024/03/28	0	0.00	1	44.25	44.10	-1	61,145	0.00%
2024/03/27	5	44.24	1	44.20	44.15	4	66,969	0.01%
2024/03/26	62	45.28	0	0.00	44.15	62	72,282	0.09%
2024/03/25	1	45.30	0	0.00	45.60	1	74,413	0.00%
2024/03/22	20	45.08	10	45.10	45.15	10	78,776	0.01%
2024/03/21	10	45.45	5	45.83	45.45	5	82,392	0.01%
2024/03/20	4	45.46	1.5	45.03	44.95	2.5	82,759	0.00%
2024/03/19	10	45.35	1	45.25	45.30	9	82,606	0.01%
2024/03/18	25	45.16	1	45.00	45.15	24	82,626	0.03%
2024/03/15	27	46.12	2	46.38	46.50	25	82,622	0.03%
2024/03/14	3	47.83	17	48.21	47.75	-14	81,884	-0.02%
2024/03/13	0	0.00	4	48.94	48.70	-4	81,628	0.00%
2024/03/12	0	0.00	20	49.01	48.95	-20	81,399	-0.02%
2024/03/11	1	48.45	11	48.52	48.60	-10	81,293	-0.01%
2024/03/08	37.2	47.52	0	0.00	47.55	37.2	81,533	0.05%
2024/03/07	1	48.05	0	0.00	48.00	1	81,653	0.00%
2024/03/06	20	48.29	0	0.00	48.00	20	81,835	0.02%
2024/03/05	2	48.70	1	48.70	48.60	1	81,797	0.00%
2024/03/04	7	48.34	2	49.13	48.90	5	81,501	0.01%
2024/03/01	1	49.05	0	0.00	49.15	1	81,079	0.00%
2024/02/29	2	49.70	1	49.70	49.85	1	80,766	0.00%
2024/02/27	0	0.00	10	48.80	48.55	-10	80,194	-0.01%
2024/02/26	7	48.75	2	49.03	48.70	5	79,816	0.01%
2024/02/23	2	49.20	14	49.13	49.10	-12	79,548	-0.02%
2024/02/22	15	49.93	16	49.87	49.95	-1	79,046	0.00%
2024/02/21	33.1	48.90	1.4	49.20	48.35	31.7	77,991	0.04%
2024/02/20	3	48.23	19	48.03	48.15	-16	76,991	-0.02%
2024/02/19	2	46.68	9	46.55	46.90	-7	76,623	-0.01%
2024/02/16	10	47.20	2	47.43	46.90	8	76,622	0.01%
2024/02/15	20	45.81	18	46.14	46.65	2	76,927	0.00%
2024/02/05	3	47.50	2	47.35	47.30	1	76,416	0.00%
2024/02/02	15.1	47.91	3	47.83	47.75	12.1	76,221	0.02%
2024/02/01	13	49.12	5	49.00	49.15	8	75,807	0.01%
2024/01/30	1	49.05	0	0.00	48.50	1	75,144	0.00%
2024/01/29	11	48.75	2	48.95	48.80	9	75,025	0.01%
2024/01/26	16	49.07	7	49.39	48.90	9	74,848	0.01%
2024/01/25	1.3	49.63	1	49.30	49.25	0.3	74,575	0.00%
2024/01/24	1.5	50.10	0	0.00	49.80	1.5	74,259	0.00%
2024/01/23	4	49.71	0	0.00	49.45	4	73,968	0.01%
2024/01/22	3	48.98	2	49.70	49.80	1	73,435	0.00%
2024/01/19	0	0.00	0.2	50.90	50.90	-0.2	72,698	0.00%
2024/01/18	6.1	50.80	17.1	50.15	51.30	-11	72,119	-0.02%
2024/01/17	6.1	49.36	5.2	49.84	49.75	0.9	71,254	0.00%
2024/01/16	6	50.92	2.2	51.76	51.10	3.9	70,167	0.01%
2024/01/15	0	0.00	3	52.87	52.20	-3	69,052	0.00%
2024/01/12	12.7	51.56	17	51.33	51.80	-4.3	68,101	-0.01%
2024/01/11	12	49.36	8	49.85	49.30	4	66,573	0.01%
2024/01/10	28.6	48.97	5.2	48.94	48.80	23.5	65,947	0.04%
2024/01/09	35.7	51.69	7	51.26	51.70	28.7	62,747	0.05%
2024/01/08	15	57.19	121	56.71	56.50	-106	59,929	-0.18%	大賣/鉅額交易
2024/01/05	49	57.82	48.7	58.01	58.00	0.3	58,241	0.00%
2024/01/04	120	57.84	84.3	55.87	57.30	35.7	54,924	0.06%	大買/
2024/01/03	12	54.25	109	54.01	54.00	-97	50,539	-0.19%	大賣/
2024/01/02	82	53.85	26.2	53.88	53.00	55.9	48,572	0.11%
2023/12/29	31	51.90	9	51.39	51.30	22	46,003	0.05%
2023/12/28	30	51.86	14	52.00	51.90	16	45,551	0.04%
2023/12/27	0	0.00	7.2	53.61	52.60	-7.2	44,588	-0.02%
2023/12/26	14	52.61	43.1	52.33	52.00	-29.1	43,061	-0.07%
2023/12/25	95.3	53.32	161	51.97	51.80	-65.7	40,417	-0.16%	大賣/
2023/12/22	149.2	57.15	160.4	56.54	57.50	-11.2	36,363	-0.03%	大買/大賣/
2023/12/21	56	53.33	119.6	53.24	55.40	-63.6	30,431	-0.21%	大賣/
2023/12/20	8	49.39	31.1	49.64	50.40	-23.1	25,050	-0.09%
2023/12/19	84.1	49.80	22	49.70	49.30	62.1	22,532	0.28%
2023/12/18	7	45.82	68.4	47.23	47.85	-61.4	18,279	-0.34%
2023/12/15	11	44.28	3	44.02	44.25	8	14,910	0.05%
2023/12/14	10	42.99	15	43.10	42.75	-5	14,410	-0.03%
2023/12/13	6	43.58	12	44.03	43.20	-6	14,666	-0.04%
2023/12/12	6	44.70	1	44.15	44.00	5	16,436	0.03%
2023/12/11	2	44.45	2	44.45	44.00	0	16,360	0.00%
2023/12/08	0	0.00	10	43.70	44.00	-10	16,264	-0.06%
2023/12/07	1	43.85	3	43.85	43.70	-2	16,227	-0.01%
2023/12/06	9	44.60	3.7	44.42	44.65	5.3	16,207	0.03%
2023/12/05	6	44.88	15	44.57	44.85	-9	16,069	-0.06%
2023/12/04	15	45.16	13	45.07	45.15	2	15,536	0.01%
2023/12/01	3	43.05	77	43.19	43.30	-74	14,717	-0.50%
2023/11/30	3	42.23	1	42.25	42.00	2	14,382	0.01%
2023/11/29	1	42.30	2	42.40	42.55	-1	14,303	-0.01%
2023/11/28	5	42.60	6	42.67	42.65	-1	14,280	-0.01%
2023/11/27	0	0.00	1	41.95	42.00	-1	14,187	-0.01%
2023/11/22	2.1	41.61	1	41.60	41.55	1.1	14,285	0.01%
2023/11/21	0	0.00	1	41.95	41.90	-1	14,315	-0.01%
2023/11/20	0.1	41.90	0	0.00	42.00	0.1	14,564	0.00%
2023/11/17	3	41.88	0	0.00	41.80	3	14,695	0.02%
2023/11/16	5	42.15	1	42.20	42.15	4	14,689	0.03%
2023/11/15	2	41.75	0	0.00	42.10	2	14,752	0.01%
2023/11/14	4	42.06	5	41.94	41.50	-1	15,292	-0.01%
2023/11/13	10	41.68	0	0.00	41.45	10	15,000	0.07%
2023/11/10	1	41.35	2	41.30	41.30	-1	15,307	-0.01%
2023/11/09	10	41.81	0	0.00	41.85	10	15,399	0.06%
2023/11/08	4.2	42.02	0	0.00	41.90	4.2	15,698	0.03%
2023/11/07	5.1	42.25	1	42.45	42.25	4.1	15,767	0.03%
2023/11/06	0	42.50	4	42.13	42.30	-4	15,975	-0.02%
2023/11/03	0	0.00	2	43.25	43.25	-2	15,983	-0.01%
2023/11/02	6	42.40	4.1	42.62	42.65	1.9	16,076	0.01%
2023/11/01	2	42.10	0	0.00	42.10	2	16,408	0.01%
2023/10/30	1	43.20	1	43.25	43.25	0	16,865	0.00%
2023/10/26	1	42.49	1	42.05	42.45	0	17,389	0.00%
2023/10/25	1	42.35	2	42.28	42.30	-1	17,925	-0.01%
2023/10/24	1	42.05	5	42.12	42.20	-4	18,272	-0.02%
2023/10/20	0	0.00	1	42.50	42.35	-1	18,868	-0.01%
2023/10/19	0	0.00	0.1	42.65	42.70	-0.1	19,136	0.00%
2023/10/17	3	42.42	5	42.30	42.25	-2	20,006	-0.01%
2023/10/16	3	41.88	3	42.18	42.40	0	20,676	0.00%
2023/10/13	2	42.63	0	0.00	42.55	2	21,410	0.01%
2023/10/12	0.1	42.90	7	43.00	43.10	-6.9	21,726	-0.03%
2023/10/11	6	43.18	16	43.50	42.55	-10	22,300	-0.04%
2023/10/05	0	0.00	4	45.13	44.90	-4	24,382	-0.02%
2023/10/03	0	0.00	2	44.54	44.10	-2	25,836	-0.01%
2023/10/02	1	44.70	5	44.75	44.45	-4	26,366	-0.02%
2023/09/26	1	45.75	0	0.00	45.95	1	33,006	0.00%
2023/09/25	2	45.73	0	0.00	45.95	2	37,459	0.01%
2023/09/22	1	45.60	1	45.85	45.80	0	39,241	0.00%
2023/09/20	3	46.70	3	46.33	46.30	0	39,877	0.00%
2023/09/18	0	0.00	44	45.92	45.50	-44	39,773	-0.11%
2023/09/15	33	46.53	41	46.43	46.45	-8	39,977	-0.02%
2023/09/14	6	44.50	7	44.40	44.60	-1	38,125	0.00%
2023/09/12	10	42.95	10	43.00	43.10	0	38,359	0.00%
2023/09/07	0	0.00	2	42.70	42.50	-2	39,057	-0.01%
2023/09/06	1	42.60	6	42.80	42.60	-5	39,193	-0.01%
2023/09/05	0	0.00	3	43.17	43.30	-3	39,357	-0.01%
2023/09/04	8	42.99	2	42.78	42.90	6	39,782	0.02%
2023/09/01	2	42.25	0	0.00	42.10	2	39,716	0.01%
2023/08/31	1	42.45	2	42.58	42.25	-1	39,828	0.00%
2023/08/30	0	42.40	3	42.53	42.25	-3	39,936	-0.01%
2023/08/28	0	41.95	3	41.92	42.00	-3	40,157	-0.01%
2023/08/25	0	0.00	2	42.23	42.05	-2	40,320	0.00%
2023/08/24	11.1	42.16	5	42.20	41.95	6.1	40,373	0.02%
2023/08/23	4	43.16	4	43.14	42.95	0	40,250	0.00%
2023/08/22	28	43.24	21	43.10	43.30	7	40,211	0.02%
2023/08/21	4	43.08	1.1	43.11	43.10	2.9	40,225	0.01%
2023/08/18	12.1	44.25	8	44.62	43.90	4.1	40,110	0.01%
2023/08/17	4	42.25	3	42.60	42.55	1	39,468	0.00%
2023/08/16	7.2	42.67	1	42.15	42.05	6.2	39,345	0.02%
2023/08/15	48	43.57	4	43.53	43.60	44	39,023	0.11%
2023/08/14	11.2	44.05	9	44.00	44.05	2.2	38,934	0.01%
2023/08/11	2.5	45.33	1	45.30	45.30	1.5	38,727	0.00%
2023/08/10	7.1	45.54	8.1	45.44	45.50	-1	38,714	0.00%
2023/08/09	9	46.20	0	0.00	46.00	9	38,759	0.02%
2023/08/07	11	45.75	10	46.06	46.40	1	38,780	0.00%
2023/08/04	4	47.04	7	47.00	47.15	-3	38,682	-0.01%
2023/08/02	1	46.25	12	46.46	46.45	-11	38,518	-0.03%
2023/07/31	3	46.95	3	47.32	46.50	0	38,652	0.00%
2023/07/28	7	47.67	15	47.67	47.75	-8	38,349	-0.02%
2023/07/27	19	47.37	17	46.95	46.90	2	38,170	0.01%
2023/07/26	1	46.00	19	46.78	46.90	-18	38,213	-0.05%
2023/07/25	32	45.77	21	45.60	45.60	11	38,023	0.03%
2023/07/24	13	46.42	14	46.10	45.75	-1	38,172	0.00%
2023/07/21	7	47.67	5	47.69	47.35	2	38,225	0.01%
2023/07/20	13.2	47.83	20	47.75	48.40	-6.8	37,923	-0.02%
2023/07/19	2	46.83	17	47.15	46.80	-15	37,424	-0.04%
2023/07/18	14.4	46.25	24	45.87	46.30	-9.7	37,107	-0.03%
2023/07/17	25	45.07	10	45.40	45.05	15	36,551	0.04%
2023/07/14	25.3	44.83	23	44.67	44.60	2.3	36,353	0.01%
2023/07/13	77.2	44.83	41	44.33	44.00	36.2	36,109	0.10%
2023/07/12	144.4	47.11	115	46.33	46.25	29.4	35,144	0.08%	大買/大賣/
2023/07/11	125	48.88	121	48.48	48.40	4	34,359	0.01%	大買/大賣/
2023/07/10	136	49.52	108	48.89	48.85	28	33,858	0.08%	大買/大賣/
2023/07/07	96	50.81	29	50.99	50.60	67	33,170	0.20%
2023/07/06	92.1	51.17	75	51.18	51.00	17.1	32,733	0.05%
2023/07/05	89.4	51.95	89	52.50	51.70	0.4	32,089	0.00%
2023/07/04	96	54.20	47	54.12	54.20	49	29,285	0.17%
2023/07/03	45	68.30	46.1	68.22	69.30	-1.1	26,890	0.00%
2023/06/30	30.1	62.69	18	62.49	63.00	12.1	22,631	0.05%
2023/06/29	14.3	59.97	0	0.00	60.10	14.3	20,969	0.07%
2023/06/28	5.1	60.57	8	61.30	60.70	-2.9	20,607	-0.01%
2023/06/27	6	61.43	32	61.31	61.10	-26	20,361	-0.13%
2023/06/26	5	61.48	21	61.58	61.10	-16	20,295	-0.08%
2023/06/21	17	61.75	2	61.95	61.50	15	20,189	0.07%
2023/06/20	2	63.20	16	63.36	63.20	-14	19,866	-0.07%
2023/06/19	3	64.10	1	63.80	63.50	2	19,802	0.01%
2023/06/16	2	64.50	10	64.80	64.80	-8	19,725	-0.04%
2023/06/15	1	64.00	3	64.00	64.10	-2	19,599	-0.01%
2023/06/14	7	64.10	7.6	64.33	64.30	-0.6	19,652	0.00%
2023/06/13	10	62.99	5	62.96	63.20	5	20,100	0.02%
2023/06/12	0	0.00	1	62.40	63.00	-1	21,149	0.00%
2023/06/09	6	62.83	1	63.00	62.90	5	22,330	0.02%
2023/06/08	34	62.96	138	62.92	62.60	-104	23,461	-0.44%	大賣/鉅額交易
2023/06/07	6	61.68	4	61.63	61.70	2	26,858	0.01%
2023/06/06	0	0.00	5	61.52	61.70	-5	27,226	-0.02%
2023/06/05	14	61.00	8	60.99	60.90	6	27,587	0.02%
2023/06/02	114	61.53	1	61.80	61.50	113	27,811	0.41%	大買/鉅額交易
2023/06/01	7	60.80	0	0.00	61.40	7	28,459	0.02%
2023/05/31	2.5	61.20	0	0.00	60.80	2.5	29,434	0.01%
2023/05/29	0	0.00	8	62.00	62.00	-8	30,085	-0.03%
2023/05/26	11	61.04	11	61.46	61.30	0	30,598	0.00%
2023/05/25	3.4	61.26	0	0.00	61.10	3.4	31,159	0.01%
2023/05/24	1	61.90	0	0.00	61.90	1	31,696	0.00%
2023/05/23	1	61.70	0	0.00	61.70	1	32,291	0.00%
2023/05/22	1	62.20	3	62.13	62.10	-2	32,291	-0.01%
2023/05/19	0	0.00	1	61.40	61.30	-1	32,218	0.00%
2023/05/18	1	61.10	1	61.50	61.30	0	32,251	0.00%
2023/05/17	1	61.40	1.5	61.33	61.20	-0.5	32,327	0.00%
2023/05/16	6	61.02	3	61.17	60.90	3	32,444	0.01%
2023/05/15	5	60.18	6	60.68	61.20	-1	32,668	0.00%
2023/05/12	1.1	60.05	4	60.40	60.20	-2.9	32,769	-0.01%
2023/05/11	1	60.20	0	0.00	60.10	1	32,791	0.00%
2023/05/10	6	60.92	14	61.07	61.60	-8	32,647	-0.02%
2023/05/09	5	60.38	3	60.50	60.30	2	32,509	0.01%
2023/05/08	11	60.60	1	60.80	60.50	10	32,727	0.03%
2023/05/05	5	61.02	2	61.15	61.20	3	33,125	0.01%
2023/05/04	12	60.87	2	60.80	60.80	10	33,362	0.03%
2023/05/03	10.1	60.93	4	60.93	60.70	6.1	33,379	0.02%
2023/05/02	24	61.63	12	61.87	61.90	12	33,340	0.04%
2023/04/28	1	62.70	2	63.05	63.10	-1	33,450	0.00%
2023/04/27	10	61.92	3.2	61.87	61.70	6.8	33,449	0.02%
2023/04/26	7.2	62.51	7	62.87	62.40	0.2	33,449	0.00%
2023/04/25	7.1	64.22	5	63.84	63.70	2.1	33,282	0.01%
2023/04/24	4	64.35	0	0.00	64.70	4	33,348	0.01%
2023/04/21	6	65.23	3	65.40	64.90	3	33,497	0.01%
2023/04/20	11	67.04	17.5	66.71	66.40	-6.5	33,407	-0.02%
2023/04/19	2	66.00	20	66.05	66.00	-18	33,575	-0.05%
2023/04/18	23.5	67.36	13	66.62	66.40	10.5	33,590	0.03%
2023/04/17	7.3	67.64	6.4	67.79	67.70	0.9	33,504	0.00%
2023/04/14	14	66.91	2.1	66.59	66.80	11.9	33,500	0.04%
2023/04/13	10.4	66.10	4	66.25	66.30	6.4	33,627	0.02%
2023/04/12	2	66.35	3	66.07	66.40	-1	33,872	0.00%
2023/04/11	0	0.00	53.1	65.80	65.60	-53.1	33,885	-0.16%
2023/04/10	6.1	65.93	4	65.88	65.70	2.1	34,120	0.01%
2023/04/07	7	64.60	5	65.50	65.60	2	34,136	0.01%
2023/04/06	57.1	64.44	0	0.00	64.00	57.1	34,381	0.17%
2023/03/31	1	63.80	0	0.00	64.30	1	34,969	0.00%
2023/03/30	5.3	63.50	3	63.40	63.30	2.3	37,128	0.01%
2023/03/29	18.2	64.20	19	63.50	63.50	-0.8	38,375	0.00%
2023/03/28	1	64.20	2	64.30	64.00	-1	39,630	0.00%
2023/03/27	9.4	64.29	3	64.30	64.20	6.4	41,065	0.02%
2023/03/24	22.1	64.21	4	64.18	64.20	18.1	43,592	0.04%
2023/03/23	11	64.30	13	64.29	64.10	-2	43,772	0.00%
2023/03/22	8	65.68	6	65.50	65.30	2	43,827	0.00%
2023/03/21	9	65.39	2.3	65.32	65.10	6.7	44,274	0.02%
2023/03/20	2.1	65.90	1	66.30	65.80	1.1	44,251	0.00%
2023/03/17	10.6	65.18	6.1	65.20	65.40	4.6	44,367	0.01%
2023/03/16	25.3	65.74	15	64.80	64.70	10.3	44,186	0.02%
2023/03/15	22.3	67.84	10	66.85	66.50	12.3	43,768	0.03%
2023/03/14	36.1	67.93	35	67.78	67.50	1.1	43,133	0.00%
2023/03/13	24	69.05	25	69.16	69.10	-1	42,354	0.00%
2023/03/10	86	68.80	34	69.22	68.70	52	41,250	0.13%
2023/03/09	9.5	66.81	5	66.64	67.00	4.5	38,207	0.01%
2023/03/08	21	66.36	6	66.13	66.30	15	38,303	0.04%
2023/03/07	10.1	67.29	3	67.37	67.40	7.1	38,327	0.02%
2023/03/06	21	67.41	8	67.41	67.50	13	38,351	0.03%
2023/03/03	16	66.08	30	66.64	67.10	-14	38,223	-0.04%
2023/03/02	3	65.80	51	65.62	65.60	-48	37,646	-0.13%
2023/03/01	5	63.62	68	63.79	63.80	-63	37,249	-0.17%
2023/02/24	3	64.53	13	64.44	64.60	-10	37,154	-0.03%
2023/02/23	5	64.30	25.1	64.12	64.30	-20.1	36,786	-0.05%
2023/02/22	6	62.75	24	63.15	62.60	-18	36,541	-0.05%
2023/02/21	61	62.11	28	62.18	62.80	33	36,156	0.09%
2023/02/20	1	60.20	1	60.60	60.50	0	36,047	0.00%
2023/02/17	1	59.70	5	59.80	59.80	-4	36,564	-0.01%
2023/02/16	11	60.23	1	60.30	60.30	10	37,101	0.03%
2023/02/15	11	60.15	9	59.89	60.00	2	38,017	0.01%
2023/02/14	34	60.15	11	60.36	60.70	23	38,376	0.06%
2023/02/13	12	59.25	1	58.90	59.00	11	38,820	0.03%
2023/02/10	17	60.84	18	60.93	60.60	-1	39,575	0.00%
2023/02/09	6	61.83	0.3	62.10	61.70	5.7	39,863	0.01%
2023/02/08	7	61.96	0	0.00	61.80	7	40,532	0.02%
2023/02/07	7	61.79	3	61.90	61.70	4	40,938	0.01%
2023/02/06	23	61.84	1	62.10	61.70	22	41,610	0.05%
2023/02/03	18	64.36	4	64.15	63.60	14	41,807	0.03%
2023/02/02	9	63.27	11	63.30	63.50	-2	41,682	0.00%
2023/02/01	4	62.40	0	0.00	62.40	4	41,946	0.01%
2023/01/31	0	0.00	18	61.89	62.50	-18	42,304	-0.04%
2023/01/30	26	61.43	0.2	62.00	61.30	25.8	42,519	0.06%
2023/01/17	1.2	62.08	22	61.64	62.00	-20.8	42,507	-0.05%
2023/01/16	21	61.06	0	0.00	61.10	21	42,923	0.05%
2023/01/13	13	61.94	10	62.30	61.90	3	42,948	0.01%
2023/01/12	35	62.68	7	62.57	62.00	28	43,652	0.06%
2023/01/11	0	0.00	15	63.50	63.20	-15	43,990	-0.03%
2023/01/10	30	63.02	15	63.50	62.90	15	44,451	0.03%
2023/01/09	15	63.57	0.2	63.40	63.30	14.9	45,826	0.03%
2023/01/06	5	63.50	6	63.85	63.60	-1	46,392	0.00%
2023/01/05	10	64.70	0	0.00	63.70	10	46,811	0.02%
2023/01/04	15	63.93	7	64.30	63.50	8	47,306	0.02%
2023/01/03	6	64.75	1.1	64.65	64.60	4.9	47,512	0.01%
2022/12/30	7	65.79	6	65.62	65.50	1	47,447	0.00%
2022/12/29	7	64.36	9.1	64.55	64.80	-2.1	47,766	0.00%
2022/12/28	12	64.20	0.1	64.12	63.90	11.9	48,395	0.02%
2022/12/27	9	65.50	4	65.43	65.10	5	48,879	0.01%
2022/12/26	7	65.51	0	0.00	65.00	7	49,611	0.01%
2022/12/23	22	67.09	23.4	67.00	67.30	-1.4	49,849	0.00%
2022/12/22	30	68.08	37.5	67.89	68.00	-7.5	49,962	-0.02%
2022/12/21	7	65.40	7	65.84	65.70	0	48,536	0.00%
2022/12/20	4	64.85	6	65.00	63.90	-2	48,045	0.00%
2022/12/19	6	65.45	6	64.80	64.30	0	48,056	0.00%
2022/12/16	7	65.27	53	64.80	65.30	-46	47,130	-0.10%
2022/12/15	1	63.00	3	62.63	62.80	-2	45,315	0.00%
2022/12/14	4	62.05	0	0.00	62.00	4	46,068	0.01%
2022/12/13	13.1	62.74	7	63.10	63.20	6.1	46,340	0.01%
2022/12/12	2	61.80	0	0.00	61.80	2	46,966	0.00%
2022/12/09	6	61.62	17	62.39	62.80	-11	47,494	-0.02%
2022/12/08	3	61.10	5	61.00	61.00	-2	47,928	0.00%
2022/12/07	41	61.33	8	61.20	60.90	33	48,316	0.07%
2022/12/06	24.1	63.07	7	61.86	61.70	17.1	48,303	0.04%
2022/12/05	18	64.14	10	64.55	63.80	8	48,689	0.02%
2022/12/02	3	64.77	2	65.00	64.80	1	49,137	0.00%
2022/12/01	3	66.57	23	65.80	65.40	-20	49,641	-0.04%
2022/11/30	1	65.90	11	65.59	66.10	-10	49,206	-0.02%
2022/11/29	0	0.00	1	64.70	65.10	-1	49,503	0.00%
2022/11/28	4	64.45	1	64.30	63.50	3	50,617	0.01%
2022/11/25	3	65.73	2	65.25	64.90	1	50,539	0.00%
2022/11/24	2	63.25	4	63.68	64.60	-2	50,633	0.00%
2022/11/23	2.1	62.64	2	62.60	62.50	0.1	50,427	0.00%
2022/11/22	2	61.70	2	61.70	61.70	0	50,768	0.00%
2022/11/21	4	62.18	0	0.00	61.40	4	50,760	0.01%
2022/11/18	1	64.50	5.5	63.47	63.00	-4.5	50,662	-0.01%
2022/11/17	2	64.60	3	64.90	64.80	-1	50,562	0.00%
2022/11/16	1	64.60	2	64.85	64.60	-1	50,600	0.00%
2022/11/15	12	65.62	14	65.36	65.30	-2	50,611	0.00%
2022/11/14	34	66.16	12	66.03	66.20	22	50,242	0.04%
2022/11/11	1.1	65.35	25	65.38	65.20	-23.9	49,814	-0.05%
2022/11/10	6	64.55	39	64.61	64.30	-33	49,247	-0.07%
2022/11/09	17	63.56	28	63.98	64.50	-11	49,377	-0.02%
2022/11/08	16	63.77	25	63.56	63.40	-9	49,893	-0.02%
2022/11/07	13	62.22	14	62.53	62.30	-1	49,150	0.00%
2022/11/04	11	60.50	18	60.92	61.20	-7	48,969	-0.01%
2022/11/02	5	60.24	4	60.40	59.80	1	49,333	0.00%
2022/11/01	8	60.27	2	59.10	59.10	6	49,288	0.01%
2022/10/31	27	60.17	44	60.53	60.20	-17	49,669	-0.03%
2022/10/28	43	61.87	3	60.63	60.60	40	49,591	0.08%
2022/10/27	35	61.93	5	62.74	63.20	30	49,294	0.06%
2022/10/25	3	61.47	2	61.85	61.50	1	49,192	0.00%
2022/10/24	11	63.00	16	62.75	62.10	-5	49,952	-0.01%
2022/10/21	4	61.68	11	61.05	61.00	-7	49,859	-0.01%
2022/10/20	25	61.09	25	60.42	61.80	0	49,937	0.00%
2022/10/19	34	62.81	25	63.51	63.00	9	49,334	0.02%
2022/10/18	16	61.04	17	62.14	61.90	-1	49,242	0.00%
2022/10/17	8	58.49	11	58.71	60.00	-3	49,301	-0.01%
2022/10/14	5	60.70	20	61.85	62.80	-15	48,372	-0.03%
2022/10/13	9	59.61	5	59.52	59.30	4	48,140	0.01%
2022/10/12	8	62.29	3	61.33	61.60	5	48,515	0.01%
2022/10/11	14	63.84	12	63.86	63.70	2	48,132	0.00%
2022/10/07	2	65.00	65	65.02	65.10	-63	48,274	-0.13%
2022/10/06	5	63.56	8	64.33	65.00	-3	48,762	-0.01%
2022/10/05	5.3	64.66	7	64.94	64.70	-1.7	48,742	0.00%
2022/10/04	72	63.79	8	63.93	63.80	64	48,954	0.13%
2022/10/03	7	63.13	8	63.43	63.50	-1	48,972	0.00%
2022/09/30	1	58.70	22	58.99	61.50	-21	49,276	-0.04%
2022/09/29	7	60.39	4	61.43	59.90	3	49,257	0.01%
2022/09/28	11	61.28	13	61.25	60.30	-2	49,185	0.00%
2022/09/27	2	63.25	12	63.14	63.80	-10	49,868	-0.02%
2022/09/26	23	62.84	1	61.70	61.60	22	50,080	0.04%
2022/09/23	17	67.84	11	68.19	67.40	6	50,087	0.01%
2022/09/22	9	67.70	5	67.20	66.50	4	50,980	0.01%
2022/09/21	51.2	69.02	48	68.99	68.90	3.1	52,291	0.01%
2022/09/20	4	69.18	74	69.07	68.50	-70	53,657	-0.13%
2022/09/19	49.1	69.52	31	68.08	68.00	18.1	54,545	0.03%
2022/09/16	13	71.35	164	71.53	73.50	-151	55,737	-0.27%	大賣/鉅額交易
2022/09/15	4.1	72.11	6	72.95	72.60	-1.9	57,078	0.00%
2022/09/14	8.1	68.97	7	69.54	71.80	1.1	58,063	0.00%
2022/09/13	2	70.95	7	71.81	71.10	-5	58,936	-0.01%
2022/09/12	9.2	71.19	20	71.30	71.00	-10.9	60,447	-0.02%
2022/09/08	11	67.98	2	68.25	67.80	9	60,618	0.01%
2022/09/07	4.1	69.02	19	69.04	69.60	-14.9	60,925	-0.02%
2022/09/06	1	71.40	4	71.30	70.60	-3	60,618	0.00%
2022/09/05	4.2	71.06	5.6	70.67	70.80	-1.3	60,842	0.00%
2022/09/02	58.2	72.79	16	72.23	71.10	42.2	60,915	0.07%
2022/09/01	7	77.63	55	77.49	76.80	-48	59,901	-0.08%
2022/08/31	9	77.57	35	77.70	78.90	-26	60,664	-0.04%
2022/08/30	7.2	78.93	7	78.99	78.90	0.2	61,022	0.00%
2022/08/29	19.3	78.89	9.1	79.30	79.60	10.2	60,912	0.02%
2022/08/26	7	83.77	8	84.05	83.40	-1	60,860	0.00%
2022/08/25	11.1	83.48	2	83.60	83.40	9.1	60,824	0.01%
2022/08/24	6.2	82.69	1	83.30	82.10	5.2	61,032	0.01%
2022/08/23	6.1	83.14	2	83.10	83.00	4.1	61,445	0.01%
2022/08/22	19	83.72	22	84.08	83.60	-3	61,908	0.00%
2022/08/19	3	86.30	3	86.53	86.40	0	62,006	0.00%
2022/08/18	4	86.70	6	86.67	86.50	-2	62,392	0.00%
2022/08/17	36	87.19	35	86.71	86.40	1	62,883	0.00%
2022/08/16	10.1	86.48	4	86.40	86.00	6.1	63,549	0.01%
2022/08/15	11.6	88.07	3	88.70	87.50	8.6	65,024	0.01%
2022/08/12	15	91.47	8	91.11	91.10	7	64,330	0.01%
2022/08/11	6	92.07	1.1	91.92	91.00	4.9	64,799	0.01%
2022/08/10	5.1	92.15	21	91.84	91.10	-15.9	64,739	-0.02%
2022/08/09	5.1	92.08	28	91.53	93.30	-22.9	64,922	-0.04%
2022/08/08	5	90.12	32	89.17	91.10	-27	65,189	-0.04%
2022/08/05	3	89.60	13	90.05	90.50	-10	64,822	-0.02%
2022/08/04	6	87.30	4	86.20	87.50	2	64,639	0.00%
2022/08/03	20.1	87.50	1	87.90	87.00	19.1	64,774	0.03%
2022/08/02	39	87.41	8	87.79	87.50	31	65,237	0.05%
2022/08/01	2.1	88.64	3	89.97	90.00	-0.9	65,706	0.00%
2022/07/29	4.1	89.59	62.3	88.81	89.60	-58.2	66,156	-0.09%
2022/07/28	5.1	87.70	0	0.00	86.50	5.1	66,003	0.01%
2022/07/27	1.1	87.30	1	87.50	88.20	0.1	66,676	0.00%
2022/07/26	2	86.25	2	87.15	86.70	0	66,726	0.00%
2022/07/25	54.1	86.91	12	88.00	86.90	42.1	67,735	0.06%
2022/07/22	3.2	88.82	4.1	89.03	89.50	-1	67,498	0.00%
2022/07/21	4.1	87.93	2	88.50	88.30	2.1	67,386	0.00%
2022/07/20	17.1	87.80	9	87.14	86.60	8.1	67,091	0.01%
2022/07/19	11	86.79	27	87.47	87.80	-16	67,290	-0.02%
2022/07/18	7.2	86.17	1	85.60	85.60	6.2	67,138	0.01%
2022/07/15	2	86.20	7	86.50	86.00	-5	67,442	-0.01%
2022/07/14	1	85.30	6	86.37	87.50	-5	67,226	-0.01%
2022/07/13	4	85.38	54	84.75	83.90	-50	66,766	-0.07%
2022/07/12	13	83.75	11	82.55	82.10	2	66,490	0.00%
2022/07/11	27	87.42	25	87.82	88.20	2	65,798	0.00%
2022/07/08	38	86.29	22.1	86.35	86.50	16	65,521	0.02%
2022/07/07	7.1	81.87	12.3	82.31	83.20	-5.2	64,780	-0.01%
2022/07/06	9.1	81.34	2	82.20	80.30	7.1	64,637	0.01%
2022/07/05	18.2	80.20	57	80.24	82.10	-38.8	64,396	-0.06%
2022/07/04	27	78.65	13	78.18	78.20	14	63,460	0.02%
2022/07/01	59.2	80.77	27	80.47	77.80	32.2	63,137	0.05%
2022/06/30	31	82.46	12	83.10	82.30	19	62,173	0.03%
2022/06/29	18.5	87.54	6	87.25	85.50	12.5	61,324	0.02%
2022/06/28	20.2	89.64	30	89.17	91.70	-9.8	59,592	-0.02%
2022/06/27	27	85.38	16.2	85.94	86.10	10.8	57,684	0.02%
2022/06/24	69.4	99.19	33	99.58	98.30	36.4	56,688	0.06%
2022/06/23	21.6	98.94	115.3	100.60	96.20	-93.7	55,115	-0.17%	大賣/
2022/06/22	53.1	105.11	64	102.92	101.00	-10.9	54,660	-0.02%
2022/06/21	37.1	109.27	53	110.23	109.50	-15.9	53,484	-0.03%
2022/06/20	45.5	113.65	39	110.56	111.50	6.5	52,638	0.01%
2022/06/17	18.1	117.39	25	118.54	119.50	-6.9	51,241	-0.01%
2022/06/16	70.5	118.94	21	120.19	117.00	49.5	51,178	0.10%
2022/06/15	16.2	122.92	1	123.00	122.00	15.2	51,700	0.03%
2022/06/14	31	120.71	47	120.27	123.50	-16	54,011	-0.03%
2022/06/13	23	122.03	7	121.50	120.50	16	58,139	0.03%
2022/06/10	12	125.21	4	125.88	126.00	8	62,125	0.01%
2022/06/09	22.1	126.77	9	126.89	126.50	13.1	64,603	0.02%
2022/06/08	5	129.10	25	129.52	130.00	-20	64,840	-0.03%
2022/06/07	5	127.40	0	0.00	127.00	5	65,936	0.01%
2022/06/06	4	128.50	4	127.25	126.50	0	68,012	0.00%
2022/06/02	3	126.50	1	126.00	126.50	2	70,608	0.00%
2022/06/01	4	126.25	13	125.62	126.00	-9	74,008	-0.01%
2022/05/31	12	124.50	10	124.45	124.50	2	78,382	0.00%
2022/05/30	5	127.30	22	127.00	127.00	-17	79,315	-0.02%
2022/05/27	30	127.17	24	127.27	128.00	6	79,731	0.01%
2022/05/26	3	126.83	0	0.00	125.50	3	80,643	0.00%
2022/05/25	4	126.38	7	126.64	127.00	-3	81,062	0.00%
2022/05/24	20	126.30	17.1	126.96	125.00	2.9	81,523	0.00%
2022/05/23	3	124.67	39.2	124.47	127.00	-36.2	81,311	-0.04%
2022/05/20	22	117.50	6	117.25	117.50	16	80,820	0.02%
2022/05/19	10.7	113.26	3	114.67	115.00	7.7	81,893	0.01%
2022/05/18	23	117.57	4	117.50	117.50	19	82,686	0.02%
2022/05/17	21.3	118.06	34	118.01	116.50	-12.7	82,835	-0.02%
2022/05/16	38.3	119.73	7	119.71	119.00	31.3	82,318	0.04%
2022/05/13	3	123.50	1	124.00	123.50	2	81,633	0.00%
2022/05/12	34	123.00	37	121.41	121.00	-3	82,357	0.00%
2022/05/11	33	124.70	32	124.72	124.00	1	82,420	0.00%
2022/05/10	5	125.80	14	126.46	127.50	-9	82,463	-0.01%
2022/05/09	16	127.69	7	126.79	126.00	9	82,564	0.01%
2022/05/06	15	128.97	7	129.43	130.50	8	83,956	0.01%
2022/05/05	26.5	130.62	23	129.85	130.00	3.5	84,000	0.00%
2022/05/04	32	129.86	34	130.10	130.00	-2	83,662	0.00%
2022/05/03	8.1	126.07	6	126.08	126.50	2.1	83,182	0.00%
2022/04/29	1	126.00	27	125.44	126.00	-26	83,396	-0.03%
2022/04/28	5	122.10	4	121.00	120.50	1	83,043	0.00%
2022/04/27	18	119.89	16	118.72	121.00	2	83,084	0.00%
2022/04/26	17	121.91	4	121.50	121.00	13	83,162	0.02%
2022/04/25	31	121.95	10	122.25	121.50	21	83,168	0.03%
2022/04/22	10	124.70	23	125.26	126.50	-13	82,614	-0.02%
2022/04/21	17	125.32	5.5	125.14	125.00	11.5	82,619	0.01%
2022/04/20	2	124.50	2.4	123.92	123.50	-0.4	82,611	0.00%
2022/04/19	5	123.40	13	123.62	123.00	-8	82,899	-0.01%
2022/04/18	10	122.25	9	121.17	121.00	1	83,044	0.00%
2022/04/15	6	122.92	3	123.33	124.00	3	83,260	0.00%
2022/04/14	20	123.30	13	122.77	122.00	7	83,333	0.01%
2022/04/13	2	122.75	11	124.27	124.50	-9	83,224	-0.01%
2022/04/12	19	121.00	4	120.13	120.00	15	83,001	0.02%
2022/04/11	20	123.50	18	122.00	121.50	2	82,677	0.00%
2022/04/08	11	122.09	20	123.30	124.00	-9	83,699	-0.01%
2022/04/07	42.5	121.34	5	120.10	119.00	37.5	84,236	0.04%
2022/04/06	14	123.86	12	123.50	123.50	2	83,973	0.00%
2022/04/01	65	125.17	20	125.80	126.50	45	84,317	0.05%
2022/03/31	57	124.33	14	124.43	124.50	43	83,818	0.05%
2022/03/30	50	124.12	12	124.54	124.00	38	83,671	0.05%
2022/03/29	26	124.19	30	124.43	123.50	-4	83,578	0.00%
2022/03/28	56	120.98	26	122.15	122.50	30	83,389	0.04%
2022/03/25	69.4	123.52	45	123.36	122.00	24.4	83,417	0.03%
2022/03/24	19	128.66	2	128.50	128.00	17	82,453	0.02%
2022/03/23	21	130.26	21	130.29	130.50	0	82,569	0.00%
2022/03/22	21	131.05	29	130.28	129.50	-8	82,630	-0.01%
2022/03/21	19	130.00	17	130.97	131.50	2	83,027	0.00%
2022/03/18	109	130.16	79	129.68	130.00	30	83,743	0.04%	大買/
2022/03/17	36	129.76	45	131.32	133.00	-9	83,304	-0.01%
2022/03/16	81.1	128.88	52.1	127.92	127.00	29	81,632	0.04%
2022/03/15	47.8	132.88	32.6	132.78	130.00	15.2	77,870	0.02%
2022/03/14	33	130.20	79.2	131.38	132.50	-46.2	75,063	-0.06%
2022/03/11	11	125.23	37	125.11	125.50	-26	74,144	-0.04%
2022/03/10	70.6	126.04	42	126.29	124.00	28.6	74,720	0.04%
2022/03/09	16	124.59	33	122.48	125.50	-17	74,426	-0.02%
2022/03/08	52.3	121.09	44	121.00	118.00	8.3	75,309	0.01%
2022/03/07	67	130.56	27	128.52	125.50	40	73,027	0.05%
2022/03/04	84	131.18	83.5	133.20	133.00	0.5	70,755	0.00%
2022/03/03	18	123.89	38	123.88	125.00	-20	67,329	-0.03%
2022/03/02	27.1	120.79	38	120.62	120.50	-10.9	67,365	-0.02%
2022/03/01	0.2	117.00	81	118.63	120.50	-80.8	67,492	-0.12%
2022/02/25	31	115.63	35.6	116.71	115.50	-4.6	66,518	-0.01%
2022/02/24	24.1	113.25	18	112.50	112.50	6.1	66,509	0.01%
2022/02/23	18	115.53	15	115.73	116.00	3	66,667	0.00%
2022/02/22	35	113.90	32	113.81	113.50	3	66,784	0.00%
2022/02/21	30.1	119.75	18	119.61	119.50	12.1	66,056	0.02%
2022/02/18	41	116.11	37	115.42	116.50	4	65,633	0.01%
2022/02/17	18.1	112.37	5	113.50	112.00	13.1	65,389	0.02%
2022/02/16	15	112.83	36	112.85	112.50	-21	65,849	-0.03%
2022/02/15	12	111.08	13	111.54	111.00	-1	67,216	0.00%
2022/02/14	29	113.17	24	113.40	110.50	5	69,698	0.01%
2022/02/11	39.1	113.78	29	112.76	112.00	10.1	70,922	0.01%
2022/02/10	14	113.29	13	113.42	114.00	1	73,391	0.00%
2022/02/09	20	112.75	24	112.23	112.00	-4	75,972	-0.01%
2022/02/08	16.1	111.56	8	111.94	112.50	8.1	76,404	0.01%
2022/02/07	6	103.42	31.4	106.67	108.00	-25.4	75,977	-0.03%
2022/01/26	4.2	98.45	5	98.78	98.60	-0.8	77,797	0.00%
2022/01/25	18.6	97.45	5	96.52	95.10	13.6	78,903	0.02%
2022/01/24	19	99.26	16	99.68	99.90	3	79,863	0.00%
2022/01/21	19.1	100.45	8	100.69	99.00	11.1	81,531	0.01%
2022/01/20	7	104.07	13	104.92	104.00	-6	81,873	-0.01%
2022/01/19	19	104.61	11	103.86	104.00	8	82,182	0.01%
2022/01/18	12.1	106.37	13	107.04	106.50	-0.9	82,578	0.00%
2022/01/17	15.1	105.27	9	105.83	105.50	6.1	84,025	0.01%
2022/01/14	21.1	105.03	28	105.52	107.50	-6.9	85,320	-0.01%
2022/01/13	60	107.61	3	105.83	105.00	57	85,258	0.07%
2022/01/12	6	111.75	7	109.43	108.00	-1	85,586	0.00%
2022/01/11	4.1	112.01	8	112.69	112.00	-3.9	86,061	0.00%
2022/01/10	6.1	113.42	4	109.75	111.50	2.1	88,288	0.00%
2022/01/07	4	112.25	10	113.10	113.50	-6	88,943	-0.01%
2022/01/06	66	115.05	1	115.00	114.50	65	90,871	0.07%
2022/01/05	2	115.75	3	115.50	115.00	-1	92,607	0.00%
2022/01/04	1	115.50	10	115.40	115.50	-9	94,435	-0.01%
2022/01/03	24.3	115.17	18	116.11	114.50	6.3	95,492	0.01%
2021/12/30	25.1	122.46	2	121.00	121.00	23.1	96,085	0.02%
2021/12/29	13.1	125.66	10	125.20	124.50	3.1	96,956	0.00%
2021/12/28	1	125.50	17	125.79	125.00	-16	99,686	-0.02%
2021/12/27	10	123.00	0	0.00	122.50	10	102,126	0.01%
2021/12/24	7	122.93	10	122.20	122.50	-3	104,474	0.00%
2021/12/23	7	124.71	12	123.21	122.50	-5	104,848	0.00%
2021/12/22	0	0.00	1.1	125.00	124.00	-1.1	105,445	0.00%
2021/12/21	0	0.00	3.1	124.98	125.50	-3.1	106,154	0.00%
2021/12/20	8	123.13	4	122.50	122.00	4	106,601	0.00%
2021/12/17	5.1	125.38	11	123.68	123.50	-5.9	107,404	-0.01%
2021/12/16	8	123.75	7	122.29	122.00	1	107,424	0.00%
2021/12/15	23	121.54	6	121.58	122.50	17	107,772	0.02%
2021/12/14	35.5	124.23	25	121.54	120.00	10.5	108,598	0.01%
2021/12/13	15.1	127.47	33	126.44	127.50	-18	107,638	-0.02%
2021/12/10	30	126.00	40.1	124.35	124.00	-10.1	107,904	-0.01%
2021/12/09	11	128.64	59	128.08	128.50	-48	108,286	-0.04%
2021/12/08	30.1	129.18	24	128.75	127.00	6.1	108,570	0.01%
2021/12/07	30	126.87	31	127.00	126.50	-1	108,326	0.00%
2021/12/06	19	126.24	33	125.23	125.50	-14	107,348	-0.01%
2021/12/03	20	122.30	15	122.07	121.00	5	107,425	0.00%
2021/12/02	41	119.20	54.1	119.24	122.00	-13.1	108,920	-0.01%
2021/12/01	17	115.06	5	115.00	115.00	12	108,146	0.01%
2021/11/30	1	114.00	29	113.71	115.50	-28	109,446	-0.03%
2021/11/29	8.1	110.38	7	112.21	110.00	1.1	110,108	0.00%
2021/11/26	26.1	111.91	9	109.28	108.50	17.1	111,251	0.02%
2021/11/25	31	114.94	14	113.64	114.50	17	111,468	0.02%
2021/11/24	36	111.17	4	111.00	111.00	32	111,235	0.03%
2021/11/23	4	111.63	3	112.33	111.00	1	112,812	0.00%
2021/11/22	32	110.17	35	110.93	110.50	-3	114,198	0.00%
2021/11/19	21	107.69	10	108.60	107.50	11	114,975	0.01%
2021/11/18	14	108.64	38	109.72	109.50	-24	117,677	-0.02%
2021/11/17	49	107.70	16	109.03	107.50	33	121,270	0.03%
2021/11/16	23	107.37	22	108.57	110.00	1	123,103	0.00%
2021/11/15	25.1	107.71	22	106.00	105.00	3.1	127,419	0.00%
2021/11/12	26.1	107.42	31.3	107.20	106.50	-5.3	131,716	0.00%
2021/11/11	76	112.43	36	114.01	106.00	40	132,977	0.03%
2021/11/10	27	116.96	16	117.47	115.00	11	135,003	0.01%
2021/11/09	31	117.42	13	118.23	116.00	18	140,209	0.01%
2021/11/08	31.3	111.96	110	114.23	118.00	-78.7	142,061	-0.06%	大賣/
2021/11/05	16	106.22	31	105.98	107.50	-15	139,337	-0.01%
2021/11/04	41	109.61	19	109.13	106.00	22	138,354	0.02%
2021/11/03	96	107.45	30	107.70	108.50	66	136,510	0.05%
2021/11/02	11	100.63	17.3	101.54	101.50	-6.3	134,128	0.00%
2021/11/01	51	98.76	58	98.71	98.00	-7	132,545	-0.01%
2021/10/29	60.1	96.64	83	94.52	96.50	-22.9	131,175	-0.02%
2021/10/28	15	92.52	11.9	91.28	90.60	3.1	129,241	0.00%
2021/10/27	1	90.20	3	89.37	89.30	-2	128,450	0.00%
2021/10/26	2	89.50	3	90.70	90.40	-1	128,539	0.00%
2021/10/25	3	88.96	28	88.48	89.50	-25	128,190	-0.02%
2021/10/22	28.1	86.11	15	85.44	85.10	13.1	134,285	0.01%
2021/10/21	5	89.74	10.4	90.04	89.30	-5.4	138,034	0.00%
2021/10/20	15.1	89.30	5	89.70	88.30	10.1	141,419	0.01%
2021/10/19	17	89.07	23	89.83	88.00	-6	147,572	0.00%
2021/10/18	29	87.07	65	86.49	89.00	-36	153,817	-0.02%
2021/10/15	34.1	92.64	30	92.40	92.30	4.1	158,915	0.00%
2021/10/14	79	91.98	63	92.12	92.40	16	165,462	0.01%
2021/10/13	26	89.14	24	91.23	88.50	2	169,792	0.00%
2021/10/12	26.3	89.17	21	89.75	87.40	5.3	178,274	0.00%
2021/10/08	11	98.00	6	98.63	96.80	5	182,954	0.00%
2021/10/07	16	99.44	10.3	98.10	98.50	5.7	193,894	0.00%
2021/10/06	14.1	95.07	49	94.68	92.50	-34.9	200,591	-0.02%
2021/10/05	27.2	95.12	21.1	95.82	98.20	6.1	207,184	0.00%
2021/10/04	68.2	101.64	62	98.69	97.20	6.2	213,430	0.00%
2021/10/01	42.4	110.68	46	110.36	108.00	-3.6	221,206	0.00%
2021/09/30	4	117.50	22	117.18	119.50	-18	228,637	-0.01%
2021/09/29	28.1	117.00	12	117.04	116.50	16.1	234,860	0.01%
2021/09/28	38	119.67	2	120.75	119.00	36	235,128	0.02%
2021/09/27	29	126.55	6.1	126.23	124.50	22.9	235,404	0.01%
2021/09/24	18	126.22	32	125.63	126.50	-14	235,906	-0.01%
2021/09/23	11	122.27	14	121.50	121.50	-3	235,844	0.00%
2021/09/22	23	120.46	9	119.72	119.50	14	236,684	0.01%
2021/09/17	41	121.98	19	122.61	123.00	22	237,068	0.01%
2021/09/16	13.1	118.81	4	118.63	118.00	9.1	236,470	0.00%
2021/09/15	16	117.63	17	119.97	121.50	-1	236,838	0.00%
2021/09/14	22.1	121.75	44	124.41	117.50	-21.9	237,316	-0.01%
2021/09/13	36	126.13	32	127.55	124.50	4	237,488	0.00%
2021/09/10	25	122.64	37.1	124.32	125.50	-12.1	246,873	0.00%
2021/09/09	42	120.32	11	121.00	121.50	31	257,351	0.01%
2021/09/08	11	119.91	27.6	120.28	122.00	-16.6	263,381	-0.01%
2021/09/07	62.5	121.03	34.5	120.02	120.50	28	272,442	0.01%
2021/09/06	30.1	115.37	15	116.87	113.00	15.1	276,298	0.01%
2021/09/03	19.3	121.64	89	120.90	120.50	-69.7	281,059	-0.02%
2021/09/02	51.1	125.33	29	125.16	126.00	22.1	284,216	0.01%
2021/09/01	84.3	127.23	49	129.08	125.00	35.3	287,620	0.01%
2021/08/31	28.3	133.21	59	135.83	133.50	-30.7	289,436	-0.01%
2021/08/30	10	138.65	23	136.76	136.00	-13	296,177	0.00%
2021/08/27	45	137.53	12	136.96	137.00	33	301,757	0.01%
2021/08/26	20	136.18	58	139.41	140.00	-38	307,355	-0.01%
2021/08/25	67.1	135.10	28.1	136.54	138.50	39	313,162	0.01%
2021/08/24	53.7	137.99	69	137.67	134.50	-15.3	317,742	0.00%
2021/08/23	30	139.55	71.1	140.28	139.50	-41.1	322,119	-0.01%
2021/08/20	48	129.10	32.8	129.80	130.50	15.2	325,644	0.00%
2021/08/19	101.1	132.81	23	131.17	126.50	78.1	335,133	0.02%	大買/
2021/08/18	30	130.10	46.9	131.76	136.50	-16.9	341,307	0.00%
2021/08/17	41.1	128.18	28	127.46	124.50	13.1	345,747	0.00%
2021/08/16	73	130.18	31	130.31	126.00	42	353,207	0.01%
2021/08/13	91	135.38	58	136.18	133.00	33	356,926	0.01%
2021/08/12	36.2	126.80	49.1	130.03	133.50	-12.9	361,288	0.00%
2021/08/11	0	0.00	1	126.50	125.00	-1	362,298	0.00%
2021/08/10	0	0.00	1	133.00	130.00	-1	366,350	0.00%
2021/08/09	0	0.00	1	135.00	132.50	-1	375,355	0.00%
2021/08/06	1	132.50	3	134.00	131.00	-2	385,819	0.00%
2021/08/05	5	126.50	1	126.00	125.50	4	394,945	0.00%
2021/08/04	0	0.00	1	130.00	129.00	-1	400,626	0.00%
2021/08/02	0	0.00	1	125.00	120.00	-1	416,150	0.00%
2021/07/30	1	135.00	0	0.00	117.00	1	423,521	0.00%
2021/07/29	0	0.00	16	126.88	129.50	-16	430,617	0.00%
2021/07/28	47.1	116.38	36	118.26	118.00	11.1	438,242	0.00%
2021/07/27	47.8	124.82	34	126.38	122.50	13.8	443,452	0.00%
2021/07/26	28.4	141.83	23	140.22	136.00	5.4	443,188	0.00%
2021/07/23	64.2	142.85	44.1	142.49	145.50	20.1	444,634	0.00%
2021/07/22	90.2	142.77	120.7	141.17	140.50	-30.5	444,272	-0.01%	大賣/
2021/07/21	86.5	161.43	91	168.03	153.50	-4.5	443,347	0.00%
2021/07/20	125.1	175.85	39	173.59	170.50	86.1	438,485	0.02%	大買/
2021/07/19	44	192.03	42	193.30	188.00	2	437,498	0.00%
2021/07/16	111.1	186.42	123	187.23	188.00	-11.9	431,890	0.00%	大買/大賣/
2021/07/15	96.1	172.20	127	175.06	179.00	-30.9	421,928	-0.01%	大賣/
2021/07/14	153.7	167.42	479	163.75	163.00	-325.3	415,579	-0.08%	大買/大賣/鉅額交易
2021/07/13	168.6	190.48	137.1	184.63	176.00	31.5	404,074	0.01%	大買/大賣/
2021/07/12	170.3	201.76	215	200.88	195.50	-44.7	395,926	-0.01%	大買/大賣/
2021/07/09	162.3	206.38	112	205.64	195.50	50.3	387,845	0.01%	大買/大賣/
2021/07/08	191.2	210.50	191	212.50	216.50	0.2	379,248	0.00%	大買/大賣/
2021/07/07	193.1	216.16	127.1	213.30	210.00	66	368,918	0.02%	大買/大賣/
2021/07/06	27.3	209.98	45	212.91	216.50	-17.7	359,596	0.00%
2021/07/05	26	189.96	30	191.32	197.00	-4	353,712	0.00%
2021/07/02	45.3	192.97	10	190.15	191.00	35.3	356,844	0.01%
2021/07/01	38.1	191.50	56	192.71	196.00	-17.9	356,879	-0.01%
2021/06/30	18	179.03	37	177.02	182.50	-19	356,519	-0.01%
2021/06/29	40.2	165.65	56	164.58	166.00	-15.8	356,354	0.00%
2021/06/28	26	164.62	28.4	162.97	166.00	-2.4	356,036	0.00%
2021/06/25	26	151.60	41.5	150.98	151.00	-15.5	355,308	0.00%
2021/06/24	39.4	144.78	28	143.20	149.00	11.4	355,062	0.00%
2021/06/23	41	142.79	15.2	141.82	139.50	25.8	354,532	0.01%
2021/06/22	49	158.59	49	157.14	154.50	0	353,074	0.00%
2021/06/21	68.1	156.46	45	158.67	158.50	23.1	352,224	0.01%
2021/06/18	86	145.13	89	147.14	149.50	-3	343,265	0.00%
2021/06/17	68	132.23	100.1	131.29	140.50	-32.1	335,123	-0.01%
2021/06/16	106	132.71	42.2	133.10	130.00	63.8	333,803	0.02%	大買/
2021/06/15	36.1	121.47	80	124.69	127.50	-43.9	325,696	-0.01%
2021/06/11	104.1	116.34	141	116.16	116.00	-36.9	322,158	-0.01%	大買/大賣/
2021/06/09	81.5	114.01	83	113.18	113.00	-1.5	317,997	0.00%
2021/06/08	9.2	112.93	62	111.12	114.50	-52.8	317,367	-0.02%
2021/06/07	120	109.84	41	108.79	107.00	79	316,138	0.02%	大買/
2021/06/04	60.5	115.37	56	116.54	115.50	4.5	310,473	0.00%
2021/06/03	55	114.33	196	113.30	112.50	-141	305,815	-0.05%	大賣/鉅額交易
2021/06/02	90	113.39	40	115.18	111.00	50	300,491	0.02%
2021/06/01	101	106.90	112	105.47	112.50	-11	294,111	0.00%	大買/大賣/
2021/05/31	82	108.49	78	109.22	102.50	4	289,013	0.00%
2021/05/28	50	106.34	51	107.00	108.00	-1	284,171	0.00%
2021/05/27	77	101.12	114	102.04	103.00	-37	282,340	-0.01%	大賣/
2021/05/26	89	95.25	161.7	93.61	98.80	-72.7	273,176	-0.03%	大賣/
2021/05/25	177	90.21	152	89.83	91.00	25	264,602	0.01%	大買/大賣/
2021/05/24	148	94.97	123	94.96	93.10	25	258,762	0.01%	大買/大賣/
2021/05/21	83	89.03	133.1	89.43	91.80	-50.1	254,732	-0.02%	大賣/
2021/05/20	122	84.03	115	83.91	83.50	7	249,501	0.00%	大買/大賣/
2021/05/19	96	79.12	30.1	79.66	80.50	65.9	240,679	0.03%
2021/05/18	82	70.82	63	72.70	73.20	19	240,357	0.01%
2021/05/17	105.2	71.31	171	69.04	66.60	-65.9	239,398	-0.03%	大買/大賣/
2021/05/14	126.7	74.72	318.5	75.56	74.00	-191.9	231,834	-0.08%	大買/大賣/鉅額交易
2021/05/13	298.2	79.82	135	82.44	79.20	163.2	223,617	0.07%	大買/大賣/鉅額交易
2021/05/12	33	90.62	196	91.97	87.90	-163	219,837	-0.07%	大賣/鉅額交易
2021/05/11	178.1	98.47	83	98.60	97.60	95.1	217,333	0.04%	大買/
2021/05/10	190	97.50	218	97.49	100.50	-28	211,021	-0.01%	大買/大賣/
2021/05/07	87	87.06	110	86.90	91.50	-23	205,669	-0.01%	大賣/
2021/05/06	109	86.81	220	85.60	84.30	-111	199,980	-0.06%	大買/大賣/鉅額交易
2021/05/05	149	83.97	154	83.45	87.00	-5	194,188	0.00%	大買/大賣/
2021/05/04	299.3	85.96	254	86.01	80.00	45.3	188,143	0.02%	大買/大賣/
2021/05/03	43	85.83	52	86.38	87.70	-9	178,164	-0.01%
2021/04/29	120	76.15	70	74.79	79.80	50	176,200	0.03%	大買/
2021/04/28	137	74.78	50.4	75.97	75.00	86.6	175,065	0.05%	大買/
2021/04/27	69	69.96	74	71.98	72.00	-5	173,347	0.00%
2021/04/26	15	65.80	82	63.24	66.40	-67	173,132	-0.04%
2021/04/23	139	58.81	62	58.96	60.40	77	171,013	0.05%	大買/
2021/04/22	23	67.39	23	64.80	59.60	0	164,496	0.00%
2021/04/21	20	62.00	61.8	61.91	62.70	-41.8	164,016	-0.03%
2021/04/20	0	0.00	58	55.18	57.00	-58	164,103	-0.04%
2021/04/19	0	0.00	56.1	54.62	55.00	-56.1	164,405	-0.03%
2021/04/16	105	47.24	0	0.00	50.60	105	164,100	0.06%	大買/鉅額交易
2021/04/15	2	46.90	0	0.00	46.70	2	164,510	0.00%
2021/04/14	0.5	45.45	0	0.00	45.50	0.5	164,583	0.00%
2021/04/13	0	0.00	11	46.56	44.80	-11	164,633	-0.01%
2021/04/12	5	46.10	5	46.12	46.10	0	164,629	0.00%
2021/04/09	2	41.60	15	41.72	42.75	-13	165,508	-0.01%
2021/04/08	131	46.34	21	46.18	46.20	110	166,041	0.07%	大買/鉅額交易
2021/04/07	34	44.58	32	46.40	46.35	2	163,315	0.00%
2021/04/06	25	43.57	20	43.12	44.15	5	167,064	0.00%
2021/04/01	15	39.17	28.5	39.16	40.15	-13.5	166,929	-0.01%
2021/03/31	15	37.42	25	37.72	37.70	-10	168,610	-0.01%
2021/03/30	15	34.87	6	34.30	35.40	9	170,852	0.01%
2021/03/29	8	35.42	93	35.44	35.25	-85	173,799	-0.05%
2021/03/26	3	33.63	10	33.70	34.00	-7	177,613	0.00%
2021/03/25	8	32.54	6	32.57	32.50	2	180,526	0.00%
2021/03/24	23.2	33.38	6	33.65	33.80	17.2	183,190	0.01%
2021/03/23	51.1	34.08	13	33.25	33.50	38.1	183,605	0.02%
2021/03/22	18.1	35.43	37	35.73	35.85	-18.9	183,839	-0.01%
2021/03/19	104	32.85	37	32.70	32.60	67	183,461	0.04%	大買/
2021/03/18	24	31.54	80	31.70	31.90	-56	179,519	-0.03%
2021/03/17	48	30.65	33	31.07	31.30	15	178,101	0.01%
2021/03/16	25	30.24	38	30.58	30.05	-13	175,723	-0.01%
2021/03/15	29	30.79	52	30.18	31.30	-23	173,929	-0.01%
2021/03/12	10	29.35	100	29.48	29.15	-90	171,598	-0.05%
2021/03/11	52	28.73	33	29.13	28.10	19	167,339	0.01%
2021/03/10	24	28.25	87	28.05	28.00	-63	164,597	-0.04%
2021/03/09	8	27.06	5	26.96	27.60	3	162,088	0.00%
2021/03/08	19	26.86	19	26.89	26.80	0	160,756	0.00%
2021/03/05	48	26.58	35	26.18	26.05	13	159,337	0.01%
2021/03/04	13	27.07	0	0.00	26.60	13	158,383	0.01%
2021/03/03	89	26.95	82	27.05	27.60	7	157,418	0.00%
2021/03/02	103	28.81	68	28.15	27.10	35	155,628	0.02%	大買/
2021/02/26	11	28.66	11	28.15	29.00	0	151,002	0.00%
2021/02/25	10	28.95	76	28.70	28.50	-66	148,592	-0.04%
2021/02/24	20	28.33	49.9	28.58	27.90	-29.9	146,173	-0.02%
2021/02/23	60	29.02	96	28.52	28.25	-36	142,744	-0.03%
2021/02/22	11	27.85	42	28.04	28.15	-31	136,924	-0.02%
2021/02/19	20	25.57	38	25.30	25.60	-18	134,800	-0.01%
2021/02/18	81	25.33	37	24.97	25.55	44	132,533	0.03%
2021/02/17	25	22.63	435	22.02	23.65	-410	127,312	-0.32%	大賣/鉅額交易
2021/02/05	101	21.50	31	21.76	21.50	70	124,684	0.06%	大買/
2021/02/04	13	21.72	10	21.84	21.95	3	124,262	0.00%
2021/02/03	66	21.68	28	21.91	21.60	38	123,587	0.03%
2021/02/02	25	19.95	22	20.49	20.95	3	119,774	0.00%
2021/02/01	25	19.24	42	19.54	19.05	-17	118,145	-0.01%
2021/01/29	63	20.08	2	20.90	19.75	61	116,569	0.05%
2021/01/28	7	20.60	24	20.60	20.70	-17	115,488	-0.01%
2021/01/27	38	21.25	1,500	20.76	20.80	-1,462	114,260	-1.28%	大賣/鉅額交易
2021/01/26	28	21.67	32	22.03	21.60	-4	112,583	0.00%
2021/01/25	51	23.52	56	23.40	23.00	-5	110,642	0.00%
2021/01/22	100.6	22.00	260	22.44	22.60	-159.4	108,188	-0.15%	大賣/鉅額交易
2021/01/21	224	21.58	54	21.52	20.85	170	105,576	0.16%	大買/鉅額交易
2021/01/20	95	21.24	50	20.83	20.20	45	101,734	0.04%
2021/01/19	66.8	24.11	4	24.30	21.85	62.8	97,764	0.06%
2021/01/18	0	0.00	3	21.82	23.80	-3	93,141	0.00%
2021/01/14	0	0.00	6	25.44	25.90	-6	92,322	-0.01%
2021/01/13	0	0.00	7	25.21	24.00	-7	91,662	-0.01%
2021/01/12	11	25.70	19	26.16	25.70	-8	90,925	-0.01%
2021/01/11	0	0.00	8	28.26	28.55	-8	90,036	-0.01%
2021/01/08	7	26.49	35	26.14	27.30	-28	89,573	-0.03%
2021/01/07	13	25.95	31	25.95	25.95	-18	88,545	-0.02%
2021/01/06	7	29.73	15	29.53	28.80	-8	87,849	-0.01%
2021/01/05	5	31.50	6	31.22	32.00	-1	87,095	0.00%
2021/01/04	51	31.36	44	31.64	32.15	7	86,404	0.01%
2020/12/31	33	28.17	52	28.03	29.25	-19	84,864	-0.02%
2020/12/30	58	26.78	134	27.03	27.50	-76	83,413	-0.09%	大賣/
2020/12/29	198	27.69	140	27.67	27.90	58	81,779	0.07%	大買/大賣/
2020/12/28	50	24.93	126	25.39	25.40	-76	76,844	-0.10%	大賣/
2020/12/25	12	22.88	243.7	23.08	23.10	-231.7	75,571	-0.31%	大賣/鉅額交易
2020/12/24	86	20.25	46	20.83	21.00	40	72,724	0.06%
2020/12/23	80.3	18.50	96.8	19.46	20.40	-16.4	69,285	-0.02%
2020/12/22	121	19.46	60	19.08	18.55	61	65,900	0.09%	大買/
2020/12/21	43	17.97	130	18.66	18.95	-87	61,267	-0.14%	大賣/
2020/12/18	22	16.58	164	17.02	17.25	-142	57,813	-0.25%	大賣/鉅額交易
2020/12/17	9	15.67	4	15.70	15.70	5	54,615	0.01%
2020/12/16	30	15.31	104	15.88	15.85	-74	53,429	-0.14%	大賣/
2020/12/15	152	15.78	451	15.59	15.55	-299	51,443	-0.58%	大買/大賣/鉅額交易
2020/12/14	31	14.38	55.7	14.77	15.05	-24.7	47,680	-0.05%
2020/12/11	36	13.85	0	0.00	13.70	36	45,914	0.08%
2020/12/10	210	14.50	61	14.49	14.35	149	44,395	0.34%	大買/鉅額交易
2020/12/09	104	14.10	74	14.34	14.40	30	43,318	0.07%	大買/
2020/12/08	46	13.73	95.3	13.63	14.05	-49.3	41,790	-0.12%
2020/12/07	6	12.73	0	0.00	12.85	6	39,863	0.02%
2020/12/04	23	12.70	65	12.70	12.85	-42	39,614	-0.11%
2020/12/03	13	12.86	0	0.00	12.75	13	39,836	0.03%
2020/12/02	16	12.96	13	12.98	12.90	3	39,983	0.01%
2020/12/01	58	12.76	23	12.72	13.05	35	39,773	0.09%
2020/11/30	62	13.55	56	13.34	13.25	6	39,186	0.02%
2020/11/27	63	13.69	27	13.60	13.60	36	38,799	0.09%
2020/11/26	69	13.69	15	13.68	13.55	54	39,024	0.14%
2020/11/25	42	13.50	327.2	13.42	13.60	-285.2	37,940	-0.75%	大賣/鉅額交易
2020/11/24	300	13.05	3	13.30	13.05	297	36,503	0.81%	大買/鉅額交易
2020/11/23	29	12.92	29	12.85	13.00	0	36,077	0.00%
2020/11/20	44	12.76	43	12.70	12.80	1	36,061	0.00%
2020/11/19	10	12.70	2	12.70	12.75	8	35,891	0.02%
2020/11/18	39	12.99	22	13.10	13.00	17	35,285	0.05%
2020/11/17	35	12.41	0	0.00	12.50	35	34,088	0.10%
2020/11/16	1	12.75	19	12.44	12.50	-18	33,507	-0.05%
2020/11/13	60	12.47	0	0.00	12.50	60	32,987	0.18%
2020/11/12	64	12.71	5.2	12.97	12.35	58.8	32,192	0.18%
2020/11/11	6	13.03	7	13.51	13.55	-1	31,069	0.00%
2020/11/10	10	13.72	20	13.93	13.60	-10	29,680	-0.03%
2020/11/09	10	13.67	50	13.90	14.10	-40	27,977	-0.14%
2020/11/06	0	0.00	14	12.78	12.90	-14	26,436	-0.05%
2020/11/05	2	12.25	8	12.31	12.25	-6	25,773	-0.02%
2020/11/04	17	11.87	20	12.17	12.50	-3	25,082	-0.01%
2020/11/03	0	0.00	18	11.70	11.75	-18	24,036	-0.07%
2020/11/02	0	0.00	5	11.55	11.60	-5	23,624	-0.02%
2020/10/30	6	11.80	10	11.60	11.50	-4	23,097	-0.02%
2020/10/29	15	11.25	6	11.28	11.60	9	22,271	0.04%
2020/10/28	37	11.46	14	11.40	11.45	23	21,599	0.11%
2020/10/27	60	11.75	1	11.65	12.00	59	20,898	0.28%
2020/10/26	3	11.15	40	11.95	12.10	-37	19,703	-0.19%
2020/10/23	6	10.71	1	11.00	11.00	5	17,875	0.03%
2020/10/22	1	10.35	0	0.00	10.45	1	17,349	0.01%
2020/10/21	12	10.50	15	10.60	10.55	-3	17,269	-0.02%
2020/10/20	15	10.65	0	0.00	10.60	15	17,162	0.09%
2020/10/19	6	10.55	1	10.70	10.45	5	16,970	0.03%
2020/10/16	1	10.55	0	0.00	10.40	1	16,824	0.01%
2020/10/15	0	0.00	3	10.50	10.40	-3	16,513	-0.02%
2020/10/14	5	10.20	2	10.20	10.20	3	16,227	0.02%
2020/10/13	1	10.15	0	0.00	10.25	1	16,135	0.01%
2020/10/12	20	10.10	0	0.00	10.00	20	15,831	0.13%
2020/10/07	13	10.45	0	0.00	10.20	13	15,616	0.08%
2020/10/06	0	0.00	21	9.98	10.15	-21	15,419	-0.14%
2020/10/05	71	10.01	2	10.00	10.15	69	15,248	0.45%
2020/09/29	2	9.59	3	9.71	9.61	-1	14,902	-0.01%
2020/09/28	1	9.60	2	9.49	9.45	-1	14,780	-0.01%
2020/09/25	65	9.41	66	9.61	9.75	-1	14,620	-0.01%
2020/09/24	0	0.00	2	9.12	9.01	-2	14,303	-0.01%
2020/09/22	1	9.91	10	9.99	9.97	-9	13,868	-0.06%
2020/09/21	0	0.00	5	9.95	9.88	-5	13,649	-0.04%
2020/09/18	7	9.92	0	0.00	9.88	7	13,530	0.05%
2020/09/17	6	9.94	10	10.06	9.91	-4	13,429	-0.03%
2020/09/16	1	9.81	4	9.85	9.81	-3	13,283	-0.02%
2020/09/14	1	10.20	1	10.10	10.10	0	12,854	0.00%
2020/09/11	68	10.35	5	10.70	10.20	63	12,460	0.51%
2020/09/10	7	10.98	0	0.00	10.95	7	11,789	0.06%
2020/09/09	0	0.00	6	11.09	11.30	-6	11,470	-0.05%
2020/09/08	82	11.28	1	11.35	11.25	81	11,174	0.72%
2020/09/07	1	11.60	12	12.01	11.95	-11	10,524	-0.10%
2020/09/04	15	10.80	3	11.18	11.50	12	9,850	0.12%
2020/09/03	7	11.06	103	11.20	11.05	-96	9,363	-1.03%	大賣/
2020/09/02	100	10.90	2	10.50	11.00	98	8,900	1.10%
2020/09/01	6	10.33	12	10.56	10.60	-6	8,377	-0.07%
2020/08/31	0	0.00	2	10.10	10.10	-2	7,563	-0.03%
2020/08/28	0	0.00	2	9.23	9.21	-2	7,152	-0.03%
2020/08/27	1	9.35	2	9.26	9.36	-1	6,942	-0.01%
2020/08/26	4	9.15	62	9.57	9.61	-58	6,374	-0.91%
2020/08/25	0	0.00	215.2	8.73	8.74	-215.2	5,435	-3.96%	大賣/鉅額交易
2020/08/21	0	0.00	75	7.89	7.84	-75	4,964	-1.51%
2020/08/20	5	7.70	0	0.00	7.67	5	4,796	0.10%
2020/08/19	22	8.25	3	8.54	8.24	19	4,517	0.42%
2020/08/18	4	8.55	11	8.50	8.43	-7	4,353	-0.16%
2020/08/17	52	8.44	12	8.35	8.62	40	4,208	0.95%
2020/08/14	12	8.57	19	8.43	8.59	-7	3,969	-0.18%
2020/08/13	32	7.76	46.7	7.62	7.89	-14.7	3,491	-0.42%
2020/08/12	46	7.48	0	0.00	7.69	46	3,270	1.41%
2020/08/11	79	7.68	38	7.60	7.81	41	2,909	1.41%
2020/08/10	20	7.10	2	7.10	7.10	18	2,437	0.74%
2020/07/28	3	6.10	0	0.00	6.06	3	2,287	0.13%
2020/07/23	10	6.42	0	0.00	6.37	10	2,817	0.35%
2020/07/09	0	0.00	7	6.64	6.57	-7	3,114	-0.22%
2020/07/08	7	6.70	0	0.00	6.65	7	3,117	0.22%
2020/07/03	0	0.00	13	6.54	6.51	-13	3,160	-0.41%
2020/07/02	13	6.44	5	6.41	6.45	8	3,143	0.25%
2020/06/19	0	0.00	10	6.50	6.59	-10	3,177	-0.31%
2020/06/09	0	0.00	10	6.88	6.89	-10	3,411	-0.29%
2020/04/29	20	6.55	0	0.00	6.79	20	2,847	0.70%
2020/04/24	0	0.00	120	5.40	5.43	-120	2,459	-4.88%	大賣/鉅額交易
2020/04/10	0	0.00	10	5.45	5.50	-10	2,095	-0.48%
2020/04/09	10	5.28	0	0.00	5.45	10	2,081	0.48%
2020/03/20	20	5.06	0	0.00	5.02	20	1,848	1.08%
2020/03/13	0	0.00	14	5.60	5.68	-14	1,559	-0.90%
2020/02/26	14	6.89	0	0.00	6.85	14	1,428	0.98%
2020/02/21	0	0.00	10	7.09	7.09	-10	1,409	-0.71%
2020/02/20	10	7.20	0	0.00	7.14	10	1,411	0.71%
2020/02/19	0	0.00	5	7.16	7.21	-5	1,463	-0.34%
2020/02/13	3	6.61	0	0.00	6.60	3	1,418	0.21%
2020/02/11	5	6.51	0	0.00	6.47	5	1,415	0.35%
2020/02/04	6	6.43	0	0.00	6.49	6	1,359	0.44%
2020/01/20	1	7.18	0	0.00	7.18	1	1,228	0.08%
2020/01/10	2	7.22	0	0.00	7.23	2	1,220	0.16%
2020/01/09	5	7.23	0	0.00	7.22	5	1,219	0.41%
2019/12/27	6	7.20	0	0.00	7.20	6	1,283	0.47%
2019/11/20	0	0.00	150	7.00	7.03	-150	1,195	-12.55%	大賣/鉅額交易
2019/11/19	0	0.00	0.2	7.00	7.02	-0.2	1,182	-0.02%
2019/11/18	5	7.08	0	0.00	7.07	5	1,194	0.42%
2019/11/12	1	7.48	0	0.00	7.48	1	1,160	0.09%
2019/10/08	5	7.60	0	0.00	7.55	5	2,078	0.24%
2019/09/20	0	0.00	5	7.92	7.90	-5	2,370	-0.21%
2019/09/03	0	0.00	0.7	8.01	8.04	-0.7	2,436	-0.03%
2019/09/02	0	0.00	4	7.96	8.03	-4	2,438	-0.16%
2019/08/29	0	0.00	0.9	7.90	7.92	-0.9	2,435	-0.04%
2019/08/22	5	7.99	0	0.00	7.99	5	2,451	0.20%
2019/08/01	3	8.62	0	0.00	8.69	3	2,391	0.13%
2019/07/31	0	0.00	29	8.80	8.73	-29	2,384	-1.22%
2019/07/30	9	8.81	0	0.00	8.86	9	2,385	0.38%
2019/07/29	0	0.00	10	8.86	8.88	-10	2,376	-0.42%
2019/07/25	30	8.94	0	0.00	8.98	30	2,357	1.27%
2019/07/23	0	0.00	30	9.12	8.98	-30	2,286	-1.31%
2019/07/19	52	9.09	0	0.00	9.09	52	2,070	2.51%
2019/07/18	28	9.02	0	0.00	9.01	28	1,940	1.44%
2019/07/17	0	0.00	5	8.82	9.00	-5	1,826	-0.27%
2019/07/16	0	0.00	5	8.92	8.89	-5	1,783	-0.28%
2019/07/11	3	8.67	0	0.00	8.72	3	1,722	0.17%
2019/07/05	12	8.63	0	0.00	8.51	12	1,706	0.70%
2019/07/04	5	8.48	5	8.37	8.54	0	1,629	0.00%
2019/06/21	0	0.00	0.1	8.10	8.15	-0.1	1,585	0.00%
2019/06/11	5	7.97	0	0.00	8.00	5	1,605	0.31%
2019/05/21	0	0.00	1	8.00	8.20	-1	1,900	-0.05%
2019/05/17	0.6	7.95	0	0.00	7.96	0.6	1,875	0.03%
2019/04/16	0	0.00	0.1	8.77	8.82	-0.1	1,650	-0.01%
2019/04/09	0	0.00	0.5	8.61	8.68	-0.5	1,618	-0.03%
2019/03/27	0	0.00	5	8.58	8.58	-5	1,704	-0.29%
2019/03/26	40	8.70	0	0.00	8.63	40	1,731	2.31%
2019/02/26	0	0.00	5	9.16	9.19	-5	2,388	-0.21%
2019/02/22	0	0.00	5	8.93	8.95	-5	2,319	-0.22%
2018/12/17	0	0.00	50	9.28	9.41	-50	3,083	-1.62%
2018/12/13	1	9.00	0	0.00	9.00	1	2,963	0.03%
2018/12/06	0	0.00	4	8.82	8.82	-4	2,845	-0.14%
2018/12/03	9	8.91	10	8.92	9.00	-1	2,786	-0.04%
2018/11/30	4	8.94	0	0.00	9.04	4	2,686	0.15%
2018/11/29	1	8.94	0	0.00	8.94	1	2,650	0.04%
2018/11/28	2	9.15	0	0.00	9.19	2	2,597	0.08%
2018/11/16	0	0.00	3	8.40	8.40	-3	2,412	-0.12%
2018/10/30	0	0.00	4.2	8.16	8.30	-4.2	2,581	-0.16%
2018/10/29	0	0.00	4	8.19	8.09	-4	2,535	-0.16%
2018/10/24	1	8.48	0	0.00	8.68	1	2,496	0.04%
2018/10/23	1	8.80	3	8.72	8.66	-2	2,480	-0.08%
2018/10/22	2	8.98	0	0.00	8.90	2	2,451	0.08%
2018/10/18	0	0.00	4	8.37	8.37	-4	2,252	-0.18%
2018/10/17	0	0.00	3	7.60	7.61	-3	2,183	-0.14%
2018/10/05	0	0.00	4.7	8.46	8.45	-4.7	2,080	-0.22%
2018/10/04	1	8.54	0	0.00	8.51	1	2,074	0.05%
2018/10/02	0	0.00	3.7	8.62	8.62	-3.7	2,084	-0.18%
2018/09/27	0	0.00	1	8.74	8.82	-1	2,140	-0.05%
2018/09/26	2	8.65	0	0.00	8.65	2	2,083	0.10%
2018/09/14	0.1	8.77	0	0.00	8.82	0.1	2,426	0.01%
2018/09/10	0	0.00	5	8.51	8.45	-5	2,504	-0.20%
2018/09/04	34	8.65	0	0.00	8.68	34	2,828	1.20%
2018/09/03	5	8.82	0	0.00	8.76	5	2,846	0.18%
2018/08/29	0	0.00	0.7	8.88	8.91	-0.7	3,118	-0.02%
2018/08/24	0.9	8.84	0	0.00	8.85	0.9	3,323	0.03%
2018/08/23	10	8.95	0	0.00	8.96	10	3,417	0.29%
2018/08/21	10	8.69	0	0.00	8.69	10	3,508	0.29%
2018/08/20	5	8.55	0	0.00	8.57	5	3,630	0.14%
2018/08/17	4	8.45	0	0.00	8.36	4	3,600	0.11%
2018/08/14	5	8.56	0.5	8.61	8.63	4.5	3,676	0.12%
2018/08/13	7	8.81	0	0.00	8.62	7	3,732	0.19%
2018/08/09	5	9.28	0	0.00	9.27	5	3,767	0.13%
2018/08/02	5	9.20	0	0.00	9.13	5	4,165	0.12%
2018/08/01	0	0.00	0.1	9.20	9.28	-0.1	4,198	0.00%
2018/07/09	0	0.00	0.9	8.73	8.78	-0.9	4,625	-0.02%
2018/07/06	0	0.00	4	8.80	8.73	-4	4,603	-0.09%
2018/07/02	11	9.06	0	0.00	9.10	11	4,596	0.24%
2018/06/28	2	8.85	0	0.00	8.80	2	4,563	0.04%
2018/06/27	2	9.00	0	0.00	8.98	2	4,560	0.04%
2018/06/26	1	9.14	2	9.19	9.22	-1	4,471	-0.02%
2018/06/25	1	9.37	0	0.00	9.33	1	4,410	0.02%
2018/06/22	1	9.55	0	0.00	9.47	1	4,403	0.02%
2018/06/19	5	9.77	0	0.00	9.78	5	4,407	0.11%
2018/06/14	0	0.00	2	9.95	9.89	-2	4,375	-0.05%
2018/06/13	3	9.95	3	9.99	9.79	0	4,379	0.00%
2018/06/12	0	0.00	4	9.84	9.88	-4	4,309	-0.09%
2018/06/07	33	9.43	0	0.00	9.66	33	4,138	0.80%
2018/06/06	3	9.47	0	0.00	9.45	3	4,193	0.07%
2018/06/05	1	9.39	0	0.00	9.42	1	4,160	0.02%
2018/05/18	1	9.23	0	0.00	9.17	1	4,578	0.02%
2018/04/16	63	10.55	0	0.00	10.55	63	5,457	1.15%
2018/04/09	0	0.00	1	10.40	10.35	-1	6,390	-0.02%
2018/03/31	1	10.50	0	0.00	10.55	1	7,542	0.01%
2018/03/30	15	10.43	30	10.40	10.45	-15	7,564	-0.20%
2018/03/29	5	10.40	5	10.40	10.40	0	7,572	0.00%
2018/03/27	30	10.60	0	0.00	10.45	30	7,597	0.39%
2018/03/23	2	10.35	0	0.00	10.40	2	7,683	0.03%
2018/03/14	2	11.00	0	0.00	10.95	2	7,727	0.03%
2018/03/12	0	0.00	4	11.25	11.20	-4	7,844	-0.05%
2018/03/07	2	10.65	0	0.00	10.60	2	8,167	0.02%
2018/03/06	2	10.95	0	0.00	10.70	2	8,362	0.02%
2018/03/05	2	11.00	0	0.00	10.90	2	8,755	0.02%
2018/03/02	0	0.00	50	11.10	11.05	-50	8,747	-0.57%
2018/03/01	50	11.20	8	11.18	11.30	42	8,897	0.47%
2018/02/21	3	10.15	2	10.20	10.15	1	8,486	0.01%
2018/02/12	5	9.80	0	0.00	9.82	5	8,456	0.06%
2018/02/09	2	9.53	0	0.00	9.80	2	8,411	0.02%
2018/02/07	2	10.70	0	0.00	10.55	2	8,001	0.03%
2018/02/06	8	10.95	0	0.00	10.60	8	7,923	0.10%
2018/02/05	2	11.30	0	0.00	11.40	2	7,757	0.03%
2018/01/23	2	11.65	0	0.00	11.60	2	8,132	0.02%
2018/01/10	0	0.00	2	12.00	12.00	-2	8,512	-0.02%
2018/01/05	0	0.00	5	12.33	12.30	-5	8,333	-0.06%
2018/01/04	0	0.00	2	12.15	12.15	-2	8,213	-0.02%
2018/01/03	26.3	12.22	5	12.15	12.15	21.3	8,162	0.26%
2018/01/02	3	12.10	4	12.45	12.40	-1	8,047	-0.01%