陽明 (2609)-群益金鼎-土城券商分點個股進出

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－群益金鼎-土城券商分點個股進出

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

群益金鼎-土城券商分點個股進出
群益金鼎-土城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	87	78.76	111	79.19	79.30	-24	49,840	-0.05%	大賣/
2024/11/20	89.2	77.08	180	77.53	77.10	-90.8	47,911	-0.19%	大賣/
2024/11/19	55	73.98	155.8	74.39	74.70	-100.8	45,259	-0.22%	大賣/
2024/11/18	7	72.61	16	72.94	72.10	-9	44,245	-0.02%
2024/11/15	51	72.47	78.3	72.43	72.20	-27.3	43,790	-0.06%
2024/11/14	33.3	71.94	38.1	70.89	70.80	-4.8	43,333	-0.01%
2024/11/13	5.1	72.08	6	71.47	71.30	-1	43,608	0.00%
2024/11/12	115.1	72.30	111	72.45	72.10	4	43,460	0.01%	大買/大賣/
2024/11/11	58	71.40	31	71.37	71.80	27	42,627	0.06%
2024/11/08	43	71.73	49.2	72.06	71.50	-6.1	42,920	-0.01%
2024/11/07	5.1	69.17	5.4	69.65	69.70	-0.3	42,580	0.00%
2024/11/06	18.1	70.13	4	70.40	70.80	14.1	42,602	0.03%
2024/11/05	23.1	70.24	47	70.71	70.70	-23.9	42,786	-0.06%
2024/11/04	29.1	69.14	15	68.35	68.10	14.1	42,648	0.03%
2024/11/01	47.3	69.50	66.1	69.63	70.00	-18.9	42,594	-0.04%
2024/10/30	18.1	66.69	3	66.67	66.40	15.1	42,286	0.04%
2024/10/29	3	66.77	13	66.87	66.20	-10	42,605	-0.02%
2024/10/28	26	68.45	15.1	69.19	68.10	10.9	42,856	0.03%
2024/10/25	3	67.60	3	67.80	67.80	0	43,058	0.00%
2024/10/24	67.1	67.66	53	67.88	67.30	14.1	43,163	0.03%
2024/10/23	24	68.49	32	68.22	68.50	-8	43,207	-0.02%
2024/10/22	10	68.11	15	68.50	67.80	-5	43,583	-0.01%
2024/10/21	26	67.87	52	67.82	68.40	-26	43,713	-0.06%
2024/10/18	5	65.70	9.1	65.95	65.90	-4.1	43,601	-0.01%
2024/10/17	24.1	65.27	50.6	65.47	65.50	-26.5	43,452	-0.06%
2024/10/16	0.1	64.00	0	0.00	63.70	0.1	43,457	0.00%
2024/10/15	10.7	63.49	5	63.18	63.10	5.7	43,630	0.01%
2024/10/14	6.3	63.65	6	63.30	63.30	0.3	44,213	0.00%
2024/10/11	4.1	63.55	4	62.80	62.80	0	44,576	0.00%
2024/10/09	5	63.16	8	62.41	62.50	-3	44,650	-0.01%
2024/10/08	9	64.40	17	63.88	63.50	-8	44,723	-0.02%
2024/10/07	52	63.54	45	63.88	64.10	7	45,386	0.02%
2024/10/04	73	64.22	24.1	64.73	64.10	48.9	46,296	0.11%
2024/10/01	25	70.52	31	70.42	70.50	-6	45,420	-0.01%
2024/09/30	63	70.07	39.2	69.65	69.00	23.8	45,132	0.05%
2024/09/27	26	72.59	27.1	72.70	72.90	-1.1	44,635	0.00%
2024/09/26	74.6	73.28	101	73.04	70.90	-26.4	43,684	-0.06%	大賣/
2024/09/25	60	68.99	90	69.45	70.40	-30	41,313	-0.07%
2024/09/24	91.3	67.65	135	67.65	67.60	-43.7	39,564	-0.11%	大賣/
2024/09/23	0	0.00	8.1	63.93	64.50	-8.1	37,671	-0.02%
2024/09/20	5	63.50	5	63.50	63.60	0	38,079	0.00%
2024/09/19	1	63.40	7	63.16	63.40	-6	38,812	-0.02%
2024/09/18	2	62.90	1	62.80	62.60	1	39,497	0.00%
2024/09/16	2	61.70	0	0.00	61.70	2	41,761	0.00%
2024/09/13	0.6	62.40	2	62.50	62.40	-1.4	42,555	0.00%
2024/09/12	0	0.00	6	62.60	62.00	-6	43,986	-0.01%
2024/09/11	7	61.20	4	61.25	61.30	3	44,485	0.01%
2024/09/10	3.1	60.35	0	0.00	59.80	3.1	45,909	0.01%
2024/09/09	6	60.60	1	60.50	60.60	5	48,201	0.01%
2024/09/06	5	62.02	2	62.15	62.10	3	50,370	0.01%
2024/09/05	2	62.15	1	61.10	61.50	1	54,137	0.00%
2024/09/04	2	60.10	1	60.70	60.70	1	59,230	0.00%
2024/09/03	2.1	62.02	0	0.00	61.80	2.1	62,553	0.00%
2024/09/02	6	63.10	1	62.90	62.30	5	67,649	0.01%
2024/08/30	5.1	63.76	30.5	63.89	64.50	-25.4	71,442	-0.04%
2024/08/28	0.1	62.80	0	0.00	62.60	0.1	75,295	0.00%
2024/08/27	16	63.49	0	0.00	62.70	16	80,365	0.02%
2024/08/26	9.1	65.25	20	64.70	64.20	-10.9	80,319	-0.01%
2024/08/23	0	63.80	0	0.00	63.60	0	80,354	0.00%
2024/08/22	0	0.00	1	63.90	63.70	-1	80,874	0.00%
2024/08/21	3.1	63.98	3	64.20	63.70	0.1	81,654	0.00%
2024/08/20	4	64.23	1	64.40	63.70	3	81,682	0.00%
2024/08/19	3.2	63.74	1	63.80	63.70	2.2	81,476	0.00%
2024/08/16	3.1	64.04	2.4	64.25	63.80	0.6	81,622	0.00%
2024/08/15	55.2	63.96	68	63.64	63.80	-12.8	81,353	-0.02%
2024/08/14	3.1	61.53	13.1	61.89	61.60	-10	80,912	-0.01%
2024/08/13	29.1	61.96	20.1	62.24	61.80	9	81,032	0.01%
2024/08/12	37	62.91	37	63.21	63.50	0	85,062	0.00%
2024/08/09	39.1	61.75	17.3	62.33	60.80	21.8	87,798	0.02%
2024/08/08	5.6	62.06	1	62.20	61.20	4.6	94,830	0.00%
2024/08/07	6.3	62.87	27	62.82	63.60	-20.7	98,810	-0.02%
2024/08/06	29.4	61.59	15	62.53	61.10	14.4	104,523	0.01%
2024/08/05	5.1	60.71	8	60.63	60.00	-2.9	106,461	0.00%
2024/08/02	48.1	65.05	67	64.74	64.10	-19	106,869	-0.02%
2024/08/01	4	64.13	11	64.50	64.60	-7	107,135	-0.01%
2024/07/31	3	62.77	3	63.27	63.40	0	107,083	0.00%
2024/07/30	14	61.56	8	61.23	62.30	6	107,424	0.01%
2024/07/29	14	59.79	22	60.51	60.00	-8	108,143	-0.01%
2024/07/26	20	59.60	13	59.77	60.30	7	109,053	0.01%
2024/07/23	44	59.80	27	60.36	60.80	17	111,862	0.02%
2024/07/22	11	58.25	151	58.34	58.60	-140	114,730	-0.12%	大賣/鉅額交易
2024/07/19	4	60.90	12	60.32	60.20	-8	114,172	-0.01%
2024/07/18	15	62.11	14	62.13	61.80	1	114,049	0.00%
2024/07/17	9	62.20	8.2	62.33	61.90	0.8	113,909	0.00%
2024/07/16	8.1	63.01	0	0.00	62.40	8.1	114,301	0.01%
2024/07/15	3.2	63.25	10	63.52	63.10	-6.8	114,770	-0.01%
2024/07/12	15.3	63.65	9.4	63.96	64.00	5.9	114,184	0.01%
2024/07/11	15	65.51	7	65.53	65.10	8	113,780	0.01%
2024/07/10	43.5	66.34	62	65.62	65.10	-18.5	113,798	-0.02%
2024/07/09	27.1	65.55	1	65.20	65.20	26.1	113,470	0.02%
2024/07/08	32	67.60	12	67.54	67.50	20	112,626	0.02%
2024/07/05	90.1	72.96	6	72.53	72.30	84.1	111,216	0.08%
2024/07/04	72.1	74.38	10	74.76	73.80	62.1	110,779	0.06%
2024/07/03	82.1	75.64	40	75.77	74.80	42.1	110,428	0.04%
2024/07/02	10.1	73.83	7	73.97	74.10	3.1	109,694	0.00%
2024/07/01	105	74.66	55	74.68	73.70	50	109,279	0.05%	大買/
2024/06/28	4	74.78	1	74.70	74.60	3	108,377	0.00%
2024/06/27	5	75.62	5	75.46	75.20	0	107,922	0.00%
2024/06/26	19	75.82	7	75.16	75.00	12	107,423	0.01%
2024/06/25	28.2	75.28	22	76.01	76.50	6.2	106,758	0.01%
2024/06/24	11.2	74.63	66	74.43	74.20	-54.8	105,780	-0.05%
2024/06/21	179.4	77.48	66	77.79	75.90	113.4	105,449	0.11%	大買/鉅額交易
2024/06/20	10.1	76.60	88	76.52	76.70	-77.9	103,009	-0.08%
2024/06/19	83.1	75.47	212	75.45	75.00	-128.9	102,277	-0.13%	大賣/鉅額交易
2024/06/18	30	74.17	37	74.20	74.10	-7	100,961	-0.01%
2024/06/17	13.1	74.72	30	73.84	73.70	-16.9	100,571	-0.02%
2024/06/14	114.4	75.23	115.1	75.48	75.40	-0.6	99,141	0.00%	大買/大賣/
2024/06/13	83.5	73.74	46	73.40	72.40	37.5	97,069	0.04%
2024/06/12	86	71.37	94	71.95	70.90	-8	95,585	-0.01%
2024/06/11	147.4	79.15	148.2	78.20	74.70	-0.9	92,009	0.00%	大買/大賣/
2024/06/07	190.6	83.11	134.1	83.25	82.90	56.5	87,019	0.06%	大買/大賣/
2024/06/06	214.4	83.01	263.4	83.09	83.70	-49	83,616	-0.06%	大買/大賣/
2024/06/05	146	79.91	180.2	79.99	80.40	-34.2	78,688	-0.04%	大買/大賣/
2024/06/04	48.2	74.96	36.5	75.02	75.70	11.7	75,295	0.02%
2024/06/03	241.4	73.57	192	74.40	75.90	49.4	74,088	0.07%	大買/大賣/
2024/05/31	128.1	76.16	135.1	74.53	71.50	-7	71,518	-0.01%	大買/大賣/
2024/05/30	13	77.57	14	75.85	78.30	-1	66,738	0.00%
2024/05/29	112.1	77.33	104	78.54	77.20	8.1	66,931	0.01%	大買/大賣/
2024/05/28	20.2	79.23	36	79.57	79.50	-15.8	66,688	-0.02%
2024/05/27	72	76.41	15.6	77.74	78.30	56.5	66,564	0.08%
2024/05/24	161.2	72.53	21.1	73.41	73.50	140.1	66,061	0.21%	大買/鉅額交易
2024/05/23	6	71.45	5.1	71.92	71.30	0.9	65,927	0.00%
2024/05/22	44.3	72.19	25	72.02	72.00	19.3	66,285	0.03%
2024/05/21	19	71.26	2	70.60	71.40	17	67,030	0.03%
2024/05/20	61.2	72.32	76	72.37	72.50	-14.8	67,811	-0.02%
2024/05/17	37.2	71.18	10	72.34	71.00	27.2	67,821	0.04%
2024/05/16	298	73.56	248.1	73.81	74.10	50	67,308	0.07%	大買/大賣/
2024/05/15	105.2	70.75	144.6	70.87	71.40	-39.4	62,532	-0.06%	大買/大賣/
2024/05/14	245.2	70.97	386.8	71.12	71.30	-141.7	59,266	-0.24%	大買/大賣/鉅額交易
2024/05/13	72	66.06	86.1	66.30	66.60	-14.1	51,583	-0.03%
2024/05/10	124.2	58.20	336.7	59.51	60.60	-212.5	47,517	-0.45%	大買/大賣/鉅額交易
2024/05/09	64.8	54.95	113.5	55.11	55.10	-48.7	41,522	-0.12%	大賣/
2024/05/08	107	53.57	38	52.68	52.20	69	38,724	0.18%	大買/
2024/05/07	18.1	52.16	13.1	52.31	52.50	5	37,648	0.01%
2024/05/06	8	50.40	6	50.85	50.60	2	36,577	0.01%
2024/05/03	55	51.21	52.1	50.79	50.40	2.9	36,422	0.01%
2024/05/02	37.1	51.57	14	51.77	51.30	23.1	35,869	0.06%
2024/04/30	116.1	52.19	95.4	52.08	52.20	20.7	34,907	0.06%	大買/
2024/04/29	177	54.27	76.2	54.59	52.90	100.8	34,260	0.29%	大買/
2024/04/26	17.6	49.36	68.9	49.99	51.80	-51.3	31,859	-0.16%
2024/04/25	0	0.00	8	46.74	47.10	-8	28,881	-0.03%
2024/04/24	6	46.74	5	46.65	46.70	1	29,490	0.00%
2024/04/23	0	0.00	1	45.65	45.85	-1	30,084	0.00%
2024/04/22	12.2	46.33	25.1	46.69	45.60	-12.9	31,047	-0.04%
2024/04/19	26	45.31	16.5	45.20	45.15	9.5	31,099	0.03%
2024/04/18	3	43.77	5.2	43.93	43.80	-2.2	31,794	-0.01%
2024/04/17	8	43.93	15.4	44.10	43.95	-7.4	32,544	-0.02%
2024/04/16	21	43.94	3	44.17	43.80	18	35,643	0.05%
2024/04/15	4.3	44.80	9	45.16	45.20	-4.7	38,172	-0.01%
2024/04/12	15	45.30	0	0.00	45.20	15	39,648	0.04%
2024/04/11	0	45.15	6	45.14	45.00	-6	42,860	-0.01%
2024/04/10	8	44.69	65	44.69	44.40	-57	47,471	-0.12%
2024/04/09	9	45.22	5	45.31	44.95	4	49,252	0.01%
2024/04/08	3	43.93	10	44.88	45.10	-7	51,653	-0.01%
2024/04/03	2.1	43.95	1	43.85	43.80	1.1	51,965	0.00%
2024/04/01	18	44.33	0.5	44.50	44.30	17.5	54,419	0.03%
2024/03/29	2	44.25	4	44.45	44.40	-2	57,040	0.00%
2024/03/28	12	44.17	7	44.11	44.10	5	61,145	0.01%
2024/03/27	1	44.25	4	44.29	44.15	-3	66,969	0.00%
2024/03/26	9	44.99	3	44.18	44.15	6	72,282	0.01%
2024/03/25	2.2	45.62	6.1	45.70	45.60	-3.9	74,413	-0.01%
2024/03/22	7	45.27	0	0.00	45.15	7	78,776	0.01%
2024/03/21	77.2	46.15	42	45.62	45.45	35.2	82,392	0.04%
2024/03/20	6	45.07	5	45.26	44.95	1	82,759	0.00%
2024/03/19	11	45.44	9.1	45.76	45.30	1.9	82,606	0.00%
2024/03/18	4	45.05	0	0.00	45.15	4	82,626	0.00%
2024/03/15	23	46.22	22	46.35	46.50	1	82,622	0.00%
2024/03/14	1.3	47.81	2	47.80	47.75	-0.7	81,884	0.00%
2024/03/13	3	48.78	4	48.78	48.70	-1	81,628	0.00%
2024/03/12	8	48.74	27	48.89	48.95	-19	81,399	-0.02%
2024/03/11	6	48.38	9	48.48	48.60	-3	81,293	0.00%
2024/03/08	23.8	48.19	34	48.14	47.55	-10.2	81,533	-0.01%
2024/03/07	2.1	48.23	6	48.06	48.00	-3.9	81,653	0.00%
2024/03/06	4.1	48.21	5	48.10	48.00	-0.9	81,835	0.00%
2024/03/05	16.1	49.18	0	0.00	48.60	16.1	81,797	0.02%
2024/03/04	8.3	48.85	6	48.45	48.90	2.3	81,501	0.00%
2024/02/29	6.1	49.62	10	49.75	49.85	-3.9	80,766	0.00%
2024/02/27	3.2	49.08	2	49.40	48.55	1.2	80,194	0.00%
2024/02/26	5	48.80	2	48.78	48.70	3	79,816	0.00%
2024/02/23	9	49.86	8.1	49.56	49.10	0.9	79,548	0.00%
2024/02/22	10.4	49.23	3	50.05	49.95	7.4	79,046	0.01%
2024/02/21	27.1	48.94	5	48.65	48.35	22.1	77,991	0.03%
2024/02/20	6	47.91	11	47.80	48.15	-5	76,991	-0.01%
2024/02/19	9.2	46.71	4	46.78	46.90	5.2	76,623	0.01%
2024/02/16	2.1	47.20	0	0.00	46.90	2.1	76,622	0.00%
2024/02/15	2.1	45.75	38	47.03	46.65	-35.9	76,927	-0.05%
2024/02/05	4	47.50	0	0.00	47.30	4	76,416	0.01%
2024/02/02	6.2	47.99	0	0.00	47.75	6.2	76,221	0.01%
2024/02/01	2	48.88	3	48.63	49.15	-1	75,807	0.00%
2024/01/31	32	48.65	6	48.30	47.85	26	75,447	0.03%
2024/01/30	2	48.48	4	48.79	48.50	-2	75,144	0.00%
2024/01/29	5	48.90	1	48.90	48.80	4	75,025	0.01%
2024/01/26	3	49.42	2	49.25	48.90	1	74,848	0.00%
2024/01/25	5.1	49.85	20	49.47	49.25	-14.9	74,575	-0.02%
2024/01/24	42	50.26	27	49.99	49.80	15	74,259	0.02%
2024/01/23	12	50.23	10	49.57	49.45	2	73,968	0.00%
2024/01/22	14.1	49.33	12	49.49	49.80	2.1	73,435	0.00%
2024/01/19	9	50.77	9	51.01	50.90	0	72,698	0.00%
2024/01/18	12	50.66	26	50.92	51.30	-14	72,119	-0.02%
2024/01/17	23	50.59	9	49.49	49.75	14	71,254	0.02%
2024/01/16	7	51.74	10	51.78	51.10	-3	70,167	0.00%
2024/01/15	28	52.83	27	52.62	52.20	1	69,052	0.00%
2024/01/12	28	50.99	58.1	51.17	51.80	-30.1	68,101	-0.04%
2024/01/11	19	49.39	21.2	49.55	49.30	-2.2	66,573	0.00%
2024/01/10	92.1	49.17	59	49.33	48.80	33.1	65,947	0.05%
2024/01/09	117.1	51.81	56	51.47	51.70	61.1	62,747	0.10%	大買/
2024/01/08	60	57.00	67	56.71	56.50	-7	59,929	-0.01%
2024/01/05	59	57.90	65.4	57.86	58.00	-6.4	58,241	-0.01%
2024/01/04	136.4	56.94	211	56.86	57.30	-74.6	54,924	-0.14%	大買/大賣/
2024/01/03	105	54.36	113	54.04	54.00	-8	50,539	-0.02%	大買/大賣/
2024/01/02	68	53.99	57	53.96	53.00	11	48,572	0.02%
2023/12/29	13	51.73	11	51.51	51.30	2	46,003	0.00%
2023/12/28	24	52.22	20	51.99	51.90	4	45,551	0.01%
2023/12/27	161.2	53.49	107.2	53.13	52.60	54	44,588	0.12%	大買/大賣/
2023/12/26	154	52.51	177.1	52.51	52.00	-23	43,061	-0.05%	大買/大賣/
2023/12/25	350.4	52.40	291	52.23	51.80	59.4	40,417	0.15%	大買/大賣/
2023/12/22	457.1	57.18	399	57.00	57.50	58.1	36,363	0.16%	大買/大賣/
2023/12/21	154	53.34	239.6	53.16	55.40	-85.6	30,431	-0.28%	大買/大賣/
2023/12/20	28.1	49.61	50.1	50.12	50.40	-22	25,050	-0.09%
2023/12/19	146	49.69	110.6	49.48	49.30	35.4	22,532	0.16%	大買/大賣/
2023/12/18	35.4	46.46	73.3	46.66	47.85	-37.9	18,279	-0.21%
2023/12/15	2	44.38	31	44.00	44.25	-29	14,910	-0.19%
2023/12/14	12	42.95	0	0.00	42.75	12	14,410	0.08%
2023/12/13	6	43.66	2.2	43.88	43.20	3.8	14,666	0.03%
2023/12/12	20	44.50	5	44.54	44.00	15	16,436	0.09%
2023/12/11	6	44.34	4	44.60	44.00	2	16,360	0.01%
2023/12/08	6	43.85	12	44.08	44.00	-6	16,264	-0.04%
2023/12/07	4.1	43.98	0	0.00	43.70	4.1	16,227	0.03%
2023/12/06	2.1	44.25	15	44.87	44.65	-12.9	16,207	-0.08%
2023/12/05	6	44.84	9	44.86	44.85	-3	16,069	-0.02%
2023/12/04	58.1	44.86	65	45.00	45.15	-6.9	15,536	-0.04%
2023/12/01	8	42.89	60	43.10	43.30	-52	14,717	-0.35%
2023/11/30	9	42.13	2	42.70	42.00	7	14,382	0.05%
2023/11/29	2	42.40	0	0.00	42.55	2	14,303	0.01%
2023/11/28	9	42.35	13	42.44	42.65	-4	14,280	-0.03%
2023/11/27	2	41.85	6	41.97	42.00	-4	14,187	-0.03%
2023/11/24	1	41.40	0	0.00	41.75	1	14,230	0.01%
2023/11/22	5	41.69	2	41.65	41.55	3	14,285	0.02%
2023/11/21	3	41.88	0	0.00	41.90	3	14,315	0.02%
2023/11/20	1	41.70	0	0.00	42.00	1	14,564	0.01%
2023/11/17	3	41.83	0	0.00	41.80	3	14,695	0.02%
2023/11/16	2	41.85	6	42.13	42.15	-4	14,689	-0.03%
2023/11/15	8	41.48	4	41.68	42.10	4	14,752	0.03%
2023/11/14	54.7	41.82	51	42.22	41.50	3.7	15,292	0.02%
2023/11/13	6	41.84	5	42.03	41.45	1	15,000	0.01%
2023/11/10	2	41.48	2.1	41.31	41.30	-0.1	15,307	0.00%
2023/11/09	1	41.95	0	0.00	41.85	1	15,399	0.01%
2023/11/08	2	42.05	5	41.95	41.90	-3	15,698	-0.02%
2023/11/03	0	42.95	0.1	43.10	43.25	0	15,983	0.00%
2023/11/02	2	42.20	0.1	42.60	42.65	1.9	16,076	0.01%
2023/11/01	3	42.33	5	42.10	42.10	-2	16,408	-0.01%
2023/10/31	5	42.90	7	42.46	42.10	-2	16,745	-0.01%
2023/10/30	6	42.98	6	43.09	43.25	0	16,865	0.00%
2023/10/27	0	0.00	1	42.80	43.00	-1	16,907	-0.01%
2023/10/26	0	0.00	2	42.35	42.45	-2	17,389	-0.01%
2023/10/25	1	42.20	0	0.00	42.30	1	17,925	0.01%
2023/10/24	10.1	42.05	0	42.20	42.20	10.1	18,272	0.06%
2023/10/23	10	42.05	0	0.00	41.95	10	18,667	0.05%
2023/10/20	0.1	42.10	0	0.00	42.35	0.1	18,868	0.00%
2023/10/19	8	42.71	7	42.66	42.70	1	19,136	0.01%
2023/10/18	2	42.30	1	42.00	42.30	1	19,637	0.01%
2023/10/17	1	42.45	0	0.00	42.25	1	20,006	0.01%
2023/10/13	4	42.75	2	43.05	42.55	2	21,410	0.01%
2023/10/12	0.7	42.80	5	43.00	43.10	-4.3	21,726	-0.02%
2023/10/11	20	43.22	4	42.65	42.55	16	22,300	0.07%
2023/10/06	2	45.29	1.1	44.93	45.00	0.9	23,265	0.00%
2023/10/05	0	0.00	2.1	44.93	44.90	-2.1	24,382	-0.01%
2023/10/04	10.2	43.71	1	44.45	44.55	9.2	24,984	0.04%
2023/10/03	0	44.48	1	44.50	44.10	-1	25,836	0.00%
2023/10/02	1	44.55	1.1	44.80	44.45	-0.1	26,366	0.00%
2023/09/28	7	45.50	0	0.00	45.45	7	27,236	0.03%
2023/09/27	1	46.40	1.1	45.83	45.90	-0.1	30,489	0.00%
2023/09/26	8	45.98	4	46.08	45.95	4	33,006	0.01%
2023/09/25	1	45.45	2	45.63	45.95	-1	37,459	0.00%
2023/09/22	4	45.63	3	45.65	45.80	1	39,241	0.00%
2023/09/21	7	45.54	7.1	45.75	45.60	-0.1	39,654	0.00%
2023/09/20	8.1	46.66	10.2	46.79	46.30	-2.1	39,877	-0.01%
2023/09/19	13	45.58	13	45.90	45.85	0	39,695	0.00%
2023/09/18	10.1	45.55	3	45.70	45.50	7.1	39,773	0.02%
2023/09/15	73.2	46.56	66.2	46.52	46.45	7	39,977	0.02%
2023/09/14	17	44.22	14	44.13	44.60	3	38,125	0.01%
2023/09/13	3.1	43.14	4	43.24	43.30	-0.9	38,034	0.00%
2023/09/12	1	42.95	2.1	42.86	43.10	-1.1	38,359	0.00%
2023/09/11	6	42.58	3	42.90	42.50	3	38,623	0.01%
2023/09/08	4	42.60	10	42.76	42.65	-6	38,922	-0.02%
2023/09/07	0	42.80	0	0.00	42.50	0	39,057	0.00%
2023/09/06	7	42.78	2	42.93	42.60	5	39,193	0.01%
2023/09/05	3	42.85	5	43.18	43.30	-2	39,357	-0.01%
2023/09/04	27	42.76	27	42.92	42.90	0	39,782	0.00%
2023/09/01	7	42.24	3	42.52	42.10	4	39,716	0.01%
2023/08/31	8	42.60	6	42.60	42.25	2	39,828	0.01%
2023/08/30	6.2	42.24	2	42.30	42.25	4.2	39,936	0.01%
2023/08/29	3	42.38	7	42.38	42.50	-4	40,016	-0.01%
2023/08/28	7	41.94	5	42.00	42.00	2	40,157	0.01%
2023/08/25	4	42.13	2	42.30	42.05	2	40,320	0.00%
2023/08/24	8	42.38	8	42.23	41.95	0	40,373	0.00%
2023/08/23	3	43.00	0.1	43.10	42.95	2.9	40,250	0.01%
2023/08/21	4	43.18	14	43.39	43.10	-10	40,225	-0.02%
2023/08/18	36.1	44.15	37	44.50	43.90	-0.9	40,110	0.00%
2023/08/17	29.1	42.20	16	41.83	42.55	13.1	39,468	0.03%
2023/08/16	7.1	42.27	37	42.16	42.05	-29.9	39,345	-0.08%
2023/08/15	9	44.11	16.1	43.59	43.60	-7.1	39,023	-0.02%
2023/08/14	0	0.00	8	44.14	44.05	-8	38,934	-0.02%
2023/08/11	5	45.68	0	0.00	45.30	5	38,727	0.01%
2023/08/10	35.1	45.74	56	45.75	45.50	-20.9	38,714	-0.05%
2023/08/09	1.2	46.13	0	0.00	46.00	1.2	38,759	0.00%
2023/08/08	16	46.38	21	46.69	46.40	-5	38,698	-0.01%
2023/08/07	28	46.28	24.2	46.76	46.40	3.9	38,780	0.01%
2023/08/04	25.3	46.88	11	46.91	47.15	14.3	38,682	0.04%
2023/08/02	1	46.25	10	46.85	46.45	-9	38,518	-0.02%
2023/07/31	14	46.74	10	48.20	46.50	4	38,652	0.01%
2023/07/28	20.4	47.38	33.3	47.72	47.75	-12.9	38,349	-0.03%
2023/07/27	16.2	47.00	34	47.30	46.90	-17.8	38,170	-0.05%
2023/07/26	59	46.91	39	46.82	46.90	20	38,213	0.05%
2023/07/25	7	45.81	0	0.00	45.60	7	38,023	0.02%
2023/07/24	5.1	46.19	11	46.07	45.75	-6	38,172	-0.02%
2023/07/21	44.1	47.72	15	47.91	47.35	29.1	38,225	0.08%
2023/07/20	29.1	47.53	5	47.52	48.40	24.1	37,923	0.06%
2023/07/19	8	46.82	19	47.22	46.80	-11	37,424	-0.03%
2023/07/18	27.1	46.28	32	46.49	46.30	-5	37,107	-0.01%
2023/07/17	29	45.21	8	45.09	45.05	21	36,551	0.06%
2023/07/14	10.1	44.84	23.2	44.82	44.60	-13.1	36,353	-0.04%
2023/07/13	32.2	44.98	29.4	44.55	44.00	2.8	36,109	0.01%
2023/07/12	73.2	46.72	66	47.03	46.25	7.2	35,144	0.02%
2023/07/11	20.7	48.82	11	48.40	48.40	9.7	34,359	0.03%
2023/07/10	7.2	49.35	16	49.46	48.85	-8.8	33,858	-0.03%
2023/07/07	8.1	50.73	5.1	50.68	50.60	3	33,170	0.01%
2023/07/06	14.1	51.27	4	51.30	51.00	10.1	32,733	0.03%
2023/07/05	152.3	52.08	129.6	52.04	51.70	22.7	32,089	0.07%	大買/大賣/
2023/07/04	35	53.98	13	54.18	54.20	22	29,285	0.08%
2023/07/03	84.1	67.68	264.2	68.64	69.30	-180.1	26,890	-0.67%	大賣/鉅額交易
2023/06/30	43	62.15	40.1	62.31	63.00	2.9	22,631	0.01%
2023/06/29	9	60.02	24	60.17	60.10	-15	20,969	-0.07%
2023/06/28	65	61.01	18.1	61.33	60.70	46.9	20,607	0.23%
2023/06/27	3	61.47	5	61.50	61.10	-2	20,361	-0.01%
2023/06/26	0	0.00	53	61.32	61.10	-53	20,295	-0.26%
2023/06/21	9.2	62.03	14	61.91	61.50	-4.8	20,189	-0.02%
2023/06/19	3.3	63.82	6	64.50	63.50	-2.7	19,802	-0.01%
2023/06/16	4	64.70	6.1	64.29	64.80	-2.1	19,725	-0.01%
2023/06/15	5	64.18	0	0.00	64.10	5	19,599	0.03%
2023/06/14	13.2	64.22	4.2	64.06	64.30	9	19,652	0.05%
2023/06/13	2	62.85	2	63.30	63.20	0	20,100	0.00%
2023/06/12	6.5	62.47	23	62.50	63.00	-16.5	21,149	-0.08%
2023/06/08	20.1	62.78	62	62.85	62.60	-41.9	23,461	-0.18%
2023/06/07	2.1	61.61	2	61.60	61.70	0.1	26,858	0.00%
2023/06/06	0	61.50	6	61.68	61.70	-6	27,226	-0.02%
2023/06/05	2	61.00	4	61.00	60.90	-2	27,587	-0.01%
2023/06/02	1	61.50	2	61.75	61.50	-1	27,811	0.00%
2023/06/01	3	60.63	8	60.40	61.40	-5	28,459	-0.02%
2023/05/31	6	61.35	0	0.00	60.80	6	29,434	0.02%
2023/05/30	8	61.58	14	61.59	61.30	-6	29,898	-0.02%
2023/05/29	2.1	62.00	6	62.08	62.00	-3.9	30,085	-0.01%
2023/05/26	1	60.80	0	0.00	61.30	1	30,598	0.00%
2023/05/25	3	61.30	10	61.50	61.10	-7	31,159	-0.02%
2023/05/24	0.1	62.10	0	0.00	61.90	0.1	31,696	0.00%
2023/05/22	1.1	61.33	4	61.65	62.10	-3	32,291	-0.01%
2023/05/19	0	0.00	0.2	61.40	61.30	-0.2	32,218	0.00%
2023/05/18	1	61.40	6	61.20	61.30	-5	32,251	-0.02%
2023/05/17	0	61.40	0	0.00	61.20	0	32,327	0.00%
2023/05/16	1	60.90	1	61.00	60.90	0	32,444	0.00%
2023/05/15	2.2	59.81	15	60.09	61.20	-12.9	32,668	-0.04%
2023/05/12	1	60.30	1	60.30	60.20	0	32,769	0.00%
2023/05/11	1.1	60.98	1	61.20	60.10	0.1	32,791	0.00%
2023/05/10	12.1	61.51	4	61.23	61.60	8.1	32,647	0.02%
2023/05/09	1	60.40	5	60.50	60.30	-4	32,509	-0.01%
2023/05/08	12.1	60.66	3	60.50	60.50	9.1	32,727	0.03%
2023/05/05	3	61.03	0	0.00	61.20	3	33,125	0.01%
2023/05/04	3.1	60.87	0	0.00	60.80	3.1	33,362	0.01%
2023/05/03	7.1	60.85	27	60.87	60.70	-20	33,379	-0.06%
2023/05/02	19.1	61.72	0	0.00	61.90	19.1	33,340	0.06%
2023/04/28	28	62.82	9	62.79	63.10	19	33,450	0.06%
2023/04/27	15.1	61.71	1	62.00	61.70	14.1	33,449	0.04%
2023/04/26	13	62.50	0	0.00	62.40	13	33,449	0.04%
2023/04/25	5.5	63.90	0.3	65.00	63.70	5.2	33,282	0.02%
2023/04/24	1	64.20	2	64.80	64.70	-1	33,348	0.00%
2023/04/21	6	65.30	1	64.90	64.90	5	33,497	0.01%
2023/04/20	2	67.05	12	66.67	66.40	-10	33,407	-0.03%
2023/04/19	0	0.00	10	66.43	66.00	-10	33,575	-0.03%
2023/04/18	22.1	67.43	1.2	66.47	66.40	21	33,590	0.06%
2023/04/17	18	67.89	3.1	67.70	67.70	15	33,504	0.04%
2023/04/14	0	0.00	5.1	66.59	66.80	-5.1	33,500	-0.02%
2023/04/13	0.1	66.00	13	66.09	66.30	-13	33,627	-0.04%
2023/04/12	3	66.27	7	66.21	66.40	-4	33,872	-0.01%
2023/04/11	2.2	66.10	12	65.90	65.60	-9.8	33,885	-0.03%
2023/04/10	20	66.17	10	66.08	65.70	10	34,120	0.03%
2023/04/07	4.1	65.45	16.3	65.14	65.60	-12.3	34,136	-0.04%
2023/04/06	4.1	64.30	1	64.60	64.00	3.1	34,381	0.01%
2023/03/31	13.1	64.22	2	64.25	64.30	11.1	34,969	0.03%
2023/03/30	8	63.38	0	0.00	63.30	8	37,128	0.02%
2023/03/29	10	63.94	2	63.50	63.50	8	38,375	0.02%
2023/03/28	10.1	64.23	3	64.50	64.00	7.1	39,630	0.02%
2023/03/27	6.1	64.00	8	64.23	64.20	-1.9	41,065	0.00%
2023/03/24	4	64.23	1	64.30	64.20	3	43,592	0.01%
2023/03/23	4.2	64.26	1	64.60	64.10	3.2	43,772	0.01%
2023/03/22	0.2	65.43	0	0.00	65.30	0.2	43,827	0.00%
2023/03/21	14	65.59	30	65.27	65.10	-16	44,274	-0.04%
2023/03/20	25.1	66.21	29	65.88	65.80	-4	44,251	-0.01%
2023/03/17	14	65.16	10	65.10	65.40	4	44,367	0.01%
2023/03/16	40.1	65.23	21	64.87	64.70	19.1	44,186	0.04%
2023/03/15	51	68.02	40.1	67.58	66.50	11	43,768	0.03%
2023/03/14	55.1	67.72	33	68.07	67.50	22.1	43,133	0.05%
2023/03/13	38	69.21	64.1	69.16	69.10	-26.1	42,354	-0.06%
2023/03/10	201.2	69.18	71.1	69.09	68.70	130.1	41,250	0.32%	大買/鉅額交易
2023/03/09	8.1	67.01	10.3	66.76	67.00	-2.3	38,207	-0.01%
2023/03/08	31.3	66.42	27.1	66.27	66.30	4.3	38,303	0.01%
2023/03/07	17	67.14	10	67.13	67.40	7	38,327	0.02%
2023/03/06	24	67.49	6	67.65	67.50	18	38,351	0.05%
2023/03/03	41	66.54	37.1	66.25	67.10	3.9	38,223	0.01%
2023/03/02	11	65.35	19	65.50	65.60	-8	37,646	-0.02%
2023/03/01	2.1	63.50	0	0.00	63.80	2.1	37,249	0.01%
2023/02/24	18	64.72	21	64.43	64.60	-3	37,154	-0.01%
2023/02/23	4.1	63.85	29.6	64.04	64.30	-25.6	36,786	-0.07%
2023/02/22	6	63.07	12	62.98	62.60	-6	36,541	-0.02%
2023/02/21	1	62.00	28.2	61.77	62.80	-27.2	36,156	-0.08%
2023/02/20	0.1	60.40	1	60.50	60.50	-0.9	36,047	0.00%
2023/02/17	1	59.70	0	0.00	59.80	1	36,564	0.00%
2023/02/16	3	60.27	4	60.20	60.30	-1	37,101	0.00%
2023/02/15	5	60.14	0	0.00	60.00	5	38,017	0.01%
2023/02/14	17	60.43	8	60.04	60.70	9	38,376	0.02%
2023/02/13	6.1	59.12	1	59.00	59.00	5.1	38,820	0.01%
2023/02/10	10.1	60.83	1	60.60	60.60	9.1	39,575	0.02%
2023/02/09	12	61.82	11	61.79	61.70	1	39,863	0.00%
2023/02/08	2.1	61.85	0	0.00	61.80	2.1	40,532	0.01%
2023/02/07	6	61.80	0	0.00	61.70	6	40,938	0.01%
2023/02/06	16.1	61.95	1	62.00	61.70	15.1	41,610	0.04%
2023/02/03	7.1	64.18	15	64.30	63.60	-8	41,807	-0.02%
2023/02/02	6	63.33	4.2	63.29	63.50	1.8	41,682	0.00%
2023/02/01	2.1	62.43	3	62.60	62.40	-0.9	41,946	0.00%
2023/01/31	9	62.12	3	62.37	62.50	6	42,304	0.01%
2023/01/30	2.3	61.48	1	61.30	61.30	1.3	42,519	0.00%
2023/01/17	5	61.80	0	0.00	62.00	5	42,507	0.01%
2023/01/16	7.3	61.04	3	61.17	61.10	4.3	42,923	0.01%
2023/01/13	0	62.20	2	62.35	61.90	-2	42,948	0.00%
2023/01/12	3	62.70	1	62.70	62.00	2	43,652	0.00%
2023/01/11	0	63.60	1	63.80	63.20	-1	43,990	0.00%
2023/01/10	14	63.27	4	62.90	62.90	10	44,451	0.02%
2023/01/09	23.1	63.39	23	63.16	63.30	0.1	45,826	0.00%
2023/01/06	32	63.70	32	63.73	63.60	0	46,392	0.00%
2023/01/05	1.1	63.71	1	64.60	63.70	0.1	46,811	0.00%
2023/01/04	2.2	64.08	16	64.36	63.50	-13.9	47,306	-0.03%
2023/01/03	29	64.97	9	65.23	64.60	20	47,512	0.04%
2022/12/30	3.4	65.48	11	65.74	65.50	-7.6	47,447	-0.02%
2022/12/29	4	64.05	10	64.35	64.80	-6	47,766	-0.01%
2022/12/28	0	0.00	7	64.01	63.90	-7	48,395	-0.01%
2022/12/27	12	65.48	26	65.45	65.10	-14	48,879	-0.03%
2022/12/26	21	65.47	14	65.72	65.00	7	49,611	0.01%
2022/12/23	18	66.92	17	67.16	67.30	1	49,849	0.00%
2022/12/22	67	67.76	38.1	67.58	68.00	29	49,962	0.06%
2022/12/21	27	65.70	35.1	65.83	65.70	-8.1	48,536	-0.02%
2022/12/20	18	64.61	24	65.03	63.90	-6	48,045	-0.01%
2022/12/19	10	65.65	34	65.96	64.30	-24	48,056	-0.05%
2022/12/16	51	65.21	45.1	64.72	65.30	5.9	47,130	0.01%
2022/12/15	10	62.75	19	62.73	62.80	-9	45,315	-0.02%
2022/12/14	6	62.08	1	61.90	62.00	5	46,068	0.01%
2022/12/13	12	62.65	18.1	63.29	63.20	-6.1	46,340	-0.01%
2022/12/12	14	62.02	2	62.30	61.80	12	46,966	0.03%
2022/12/09	1	61.60	3	62.30	62.80	-2	47,494	0.00%
2022/12/08	1	60.80	1	60.60	61.00	0	47,928	0.00%
2022/12/07	24.2	61.11	6	61.58	60.90	18.2	48,316	0.04%
2022/12/06	14.3	63.35	148	62.99	61.70	-133.7	48,303	-0.28%	大賣/鉅額交易
2022/12/05	19.1	64.17	54	64.66	63.80	-34.9	48,689	-0.07%
2022/12/02	10.3	64.90	4	64.80	64.80	6.3	49,137	0.01%
2022/12/01	36.2	66.49	66	67.33	65.40	-29.8	49,641	-0.06%
2022/11/30	10	65.99	62	65.94	66.10	-52	49,206	-0.11%
2022/11/29	5.1	64.27	10	64.24	65.10	-4.9	49,503	-0.01%
2022/11/28	111	64.14	11	64.10	63.50	100	50,617	0.20%	大買/
2022/11/25	149	65.38	16	65.65	64.90	133	50,539	0.26%	大買/鉅額交易
2022/11/24	0.1	62.50	7.3	64.42	64.60	-7.3	50,633	-0.01%
2022/11/22	3	62.10	3	62.00	61.70	0	50,768	0.00%
2022/11/21	1.1	61.82	0	0.00	61.40	1.1	50,760	0.00%
2022/11/18	18.1	64.21	8	63.60	63.00	10.1	50,662	0.02%
2022/11/17	12	64.80	10	64.88	64.80	2	50,562	0.00%
2022/11/16	11.1	64.85	8	64.59	64.60	3.1	50,600	0.01%
2022/11/15	5.1	65.28	17	65.64	65.30	-12	50,611	-0.02%
2022/11/14	2.2	66.18	12	66.11	66.20	-9.8	50,242	-0.02%
2022/11/11	8.4	65.93	13	65.94	65.20	-4.7	49,814	-0.01%
2022/11/10	28	64.49	24	64.56	64.30	4	49,247	0.01%
2022/11/09	1	63.60	21.1	64.05	64.50	-20.1	49,377	-0.04%
2022/11/08	31	63.68	35.7	64.40	63.40	-4.7	49,893	-0.01%
2022/11/07	47	62.34	47.1	62.20	62.30	-0.1	49,150	0.00%
2022/11/04	31.1	60.85	31	61.21	61.20	0.1	48,969	0.00%
2022/11/03	43	59.78	47	59.13	60.20	-4	48,969	-0.01%
2022/11/02	22	60.23	20	61.03	59.80	2	49,333	0.00%
2022/11/01	14.1	59.80	8	59.13	59.10	6.1	49,288	0.01%
2022/10/31	10.2	60.69	17.1	60.06	60.20	-6.9	49,669	-0.01%
2022/10/28	59.1	62.04	47	61.24	60.60	12.1	49,591	0.02%
2022/10/27	75	62.63	89.2	62.01	63.20	-14.2	49,294	-0.03%
2022/10/26	37	60.34	32	60.86	61.90	5	49,355	0.01%
2022/10/25	79	61.64	64	61.68	61.50	15	49,192	0.03%
2022/10/24	26	62.70	19	63.13	62.10	7	49,952	0.01%
2022/10/21	83.1	61.17	73.3	61.81	61.00	9.8	49,859	0.02%
2022/10/20	68	60.00	97.1	60.16	61.80	-29.1	49,937	-0.06%
2022/10/19	56	63.18	63.1	63.03	63.00	-7.1	49,334	-0.01%
2022/10/18	80.3	61.60	83	62.02	61.90	-2.7	49,242	-0.01%
2022/10/17	37	58.87	39	58.91	60.00	-2	49,301	0.00%
2022/10/14	9.1	62.42	12.2	62.88	62.80	-3.2	48,372	-0.01%
2022/10/13	52	60.68	56	59.83	59.30	-4	48,140	-0.01%
2022/10/12	8.1	62.89	3	61.60	61.60	5.1	48,515	0.01%
2022/10/11	52.1	63.97	53	64.11	63.70	-0.9	48,132	0.00%
2022/10/07	13	65.08	12	65.00	65.10	1	48,274	0.00%
2022/10/06	7	63.54	7	64.17	65.00	0	48,762	0.00%
2022/10/05	13.3	65.24	16	65.11	64.70	-2.7	48,742	-0.01%
2022/10/04	31	64.03	27	63.91	63.80	4	48,954	0.01%
2022/10/03	34	63.30	34	63.34	63.50	0	48,972	0.00%
2022/09/30	116	59.80	117	59.17	61.50	-1	49,276	0.00%	大買/大賣/
2022/09/29	130.1	60.86	126	60.50	59.90	4.1	49,257	0.01%	大買/大賣/
2022/09/28	23	61.52	28	60.90	60.30	-5	49,185	-0.01%
2022/09/27	61	63.73	66.1	62.91	63.80	-5.1	49,868	-0.01%
2022/09/26	52.1	63.27	45	62.76	61.60	7.1	50,080	0.01%
2022/09/23	21	67.96	25	67.98	67.40	-4	50,087	-0.01%
2022/09/22	65.7	67.00	61	67.31	66.50	4.6	50,980	0.01%
2022/09/21	60	68.37	54	68.92	68.90	6	52,291	0.01%
2022/09/20	46.1	69.03	46	69.29	68.50	0.1	53,657	0.00%
2022/09/19	54.1	69.64	26	69.18	68.00	28.1	54,545	0.05%
2022/09/16	25.3	72.24	25	71.67	73.50	0.3	55,737	0.00%
2022/09/15	61.2	73.00	55.7	73.40	72.60	5.5	57,078	0.01%
2022/09/14	7.3	69.31	9	70.06	71.80	-1.7	58,063	0.00%
2022/09/13	22	71.55	32.1	71.33	71.10	-10.1	58,936	-0.02%
2022/09/12	79	70.74	69	69.24	71.00	10	60,447	0.02%
2022/09/08	35.1	68.56	29.5	68.16	67.80	5.6	60,618	0.01%
2022/09/07	85	68.95	59	69.66	69.60	26	60,925	0.04%
2022/09/06	48.1	71.00	48	71.61	70.60	0.1	60,618	0.00%
2022/09/05	55	70.71	61.1	70.86	70.80	-6.1	60,842	-0.01%
2022/09/02	52.7	74.21	22	72.43	71.10	30.7	60,915	0.05%
2022/09/01	17.1	77.36	1	78.10	76.80	16.1	59,901	0.03%
2022/08/31	27.1	77.64	24	77.52	78.90	3.1	60,664	0.01%
2022/08/30	35	79.42	35	78.91	78.90	0	61,022	0.00%
2022/08/29	37.2	78.30	6	79.08	79.60	31.2	60,912	0.05%
2022/08/26	2	83.80	3	84.03	83.40	-1	60,860	0.00%
2022/08/25	2	82.90	6	83.80	83.40	-4	60,824	-0.01%
2022/08/24	6.1	82.44	0	0.00	82.10	6.1	61,032	0.01%
2022/08/23	8	83.16	3	83.13	83.00	5	61,445	0.01%
2022/08/22	9.3	84.07	9	83.87	83.60	0.3	61,908	0.00%
2022/08/19	1.1	86.32	1	87.00	86.40	0.1	62,006	0.00%
2022/08/18	3	86.53	2	86.90	86.50	1	62,392	0.00%
2022/08/17	27	86.80	6	86.93	86.40	21	62,883	0.03%
2022/08/16	10.6	86.30	14	86.19	86.00	-3.4	63,549	-0.01%
2022/08/15	54.6	88.51	67	88.39	87.50	-12.5	65,024	-0.02%
2022/08/12	21.1	90.92	21	91.28	91.10	0.1	64,330	0.00%
2022/08/11	13.3	91.44	4	92.40	91.00	9.3	64,799	0.01%
2022/08/10	43	92.53	10	91.76	91.10	33	64,739	0.05%
2022/08/09	14	91.52	24.3	92.75	93.30	-10.3	64,922	-0.02%
2022/08/08	32	89.10	24.6	90.65	91.10	7.4	65,189	0.01%
2022/08/05	7.1	89.50	44	89.96	90.50	-37	64,822	-0.06%
2022/08/04	9	86.73	13	86.87	87.50	-4	64,639	-0.01%
2022/08/03	8.3	87.24	6	87.65	87.00	2.3	64,774	0.00%
2022/08/02	20.4	87.59	2	87.60	87.50	18.4	65,237	0.03%
2022/08/01	28	89.52	6	89.73	90.00	22	65,706	0.03%
2022/07/29	21	89.39	48.1	89.53	89.60	-27.1	66,156	-0.04%
2022/07/28	7.1	86.81	3	86.50	86.50	4.1	66,003	0.01%
2022/07/27	14	87.95	9	87.86	88.20	5	66,676	0.01%
2022/07/26	4	87.40	10	86.65	86.70	-6	66,726	-0.01%
2022/07/25	14	86.94	5.2	87.24	86.90	8.8	67,735	0.01%
2022/07/22	14.4	89.06	19	89.20	89.50	-4.6	67,498	-0.01%
2022/07/21	12.5	87.64	15	87.92	88.30	-2.6	67,386	0.00%
2022/07/20	12	87.30	8	87.58	86.60	4	67,091	0.01%
2022/07/19	9.1	87.65	42.2	87.72	87.80	-33.1	67,290	-0.05%
2022/07/18	13.1	86.74	5	86.08	85.60	8.1	67,138	0.01%
2022/07/15	50	86.11	18	86.13	86.00	32	67,442	0.05%
2022/07/14	7	85.50	15	86.09	87.50	-8	67,226	-0.01%
2022/07/13	16	85.22	22	85.40	83.90	-6	66,766	-0.01%
2022/07/12	50.2	83.31	26	83.34	82.10	24.2	66,490	0.04%
2022/07/11	20	87.41	16	87.49	88.20	4	65,798	0.01%
2022/07/08	20.1	86.09	32	86.19	86.50	-11.9	65,521	-0.02%
2022/07/07	33	81.84	36	82.46	83.20	-3	64,780	0.00%
2022/07/06	21	82.01	24	81.58	80.30	-3	64,637	0.00%
2022/07/05	44	82.11	40.3	81.76	82.10	3.7	64,396	0.01%
2022/07/04	29.1	78.10	32	78.47	78.20	-2.9	63,460	0.00%
2022/07/01	42.2	80.67	93.1	79.95	77.80	-50.9	63,137	-0.08%
2022/06/30	113.1	81.88	168	82.99	82.30	-54.9	62,173	-0.09%	大買/大賣/
2022/06/29	114	87.46	74	86.98	85.50	40	61,324	0.07%	大買/
2022/06/28	68.5	89.05	88.4	89.19	91.70	-19.9	59,592	-0.03%
2022/06/27	27	85.76	47	85.91	86.10	-20	57,684	-0.03%
2022/06/24	73.1	99.29	73	99.47	98.30	0.1	56,688	0.00%
2022/06/23	64.7	98.90	94	98.24	96.20	-29.3	55,115	-0.05%
2022/06/22	63.1	105.39	51	105.18	101.00	12.1	54,660	0.02%
2022/06/21	122.1	109.31	104	108.89	109.50	18.1	53,484	0.03%	大買/大賣/
2022/06/20	69.5	114.45	73	111.59	111.50	-3.5	52,638	-0.01%
2022/06/17	56.2	117.35	11	118.59	119.50	45.2	51,241	0.09%
2022/06/16	34.9	119.46	25	118.80	117.00	9.9	51,178	0.02%
2022/06/15	21.1	122.98	5	123.50	122.00	16.1	51,700	0.03%
2022/06/14	5	120.70	4.2	120.64	123.50	0.8	54,011	0.00%
2022/06/13	27.5	122.40	4	122.13	120.50	23.5	58,139	0.04%
2022/06/10	11	125.77	3	125.67	126.00	8	62,125	0.01%
2022/06/09	74.1	126.53	5	127.00	126.50	69.1	64,603	0.11%
2022/06/08	37	130.42	63.5	129.06	130.00	-26.5	64,840	-0.04%
2022/06/07	7	126.79	1	127.00	127.00	6	65,936	0.01%
2022/06/06	1	126.50	6.1	127.92	126.50	-5.1	68,012	-0.01%
2022/06/02	2	126.00	1	126.50	126.50	1	70,608	0.00%
2022/06/01	7	126.00	21.5	126.12	126.00	-14.5	74,008	-0.02%
2022/05/31	15.3	125.16	6	125.75	124.50	9.3	78,382	0.01%
2022/05/30	13.2	127.31	14.1	126.83	127.00	-1	79,315	0.00%
2022/05/27	6	127.42	8.4	127.49	128.00	-2.4	79,731	0.00%
2022/05/26	8	126.88	4	125.88	125.50	4	80,643	0.00%
2022/05/25	9	126.00	20.2	126.43	127.00	-11.2	81,062	-0.01%
2022/05/24	28	127.16	23	127.30	125.00	5	81,523	0.01%
2022/05/23	51	124.74	64.6	125.09	127.00	-13.6	81,311	-0.02%
2022/05/20	5.1	117.50	47.2	116.86	117.50	-42.1	80,820	-0.05%
2022/05/19	10.9	113.80	8	114.63	115.00	2.9	81,893	0.00%
2022/05/18	15	117.60	25	117.74	117.50	-10	82,686	-0.01%
2022/05/17	17.3	117.87	17.1	116.95	116.50	0.2	82,835	0.00%
2022/05/16	23.5	119.59	18.1	119.67	119.00	5.4	82,318	0.01%
2022/05/13	9	123.56	2.1	123.29	123.50	6.9	81,633	0.01%
2022/05/12	31.1	122.67	11	121.45	121.00	20.1	82,357	0.02%
2022/05/11	10	125.20	6	124.92	124.00	4	82,420	0.00%
2022/05/10	9	125.84	9.3	126.59	127.50	-0.3	82,463	0.00%
2022/05/09	39	127.69	13	127.19	126.00	26	82,564	0.03%
2022/05/06	41	128.71	31	128.31	130.50	10	83,956	0.01%
2022/05/05	44	130.82	7	130.50	130.00	37	84,000	0.04%
2022/05/04	13	130.00	58	130.04	130.00	-45	83,662	-0.05%
2022/05/03	5.5	126.14	5.5	125.86	126.50	0	83,182	0.00%
2022/04/29	19.6	125.07	86.4	125.18	126.00	-66.9	83,396	-0.08%
2022/04/28	7.3	121.43	2	120.50	120.50	5.3	83,043	0.01%
2022/04/27	10.1	119.65	66	119.46	121.00	-55.9	83,084	-0.07%
2022/04/26	45	121.10	6	122.25	121.00	39	83,162	0.05%
2022/04/25	68.3	121.40	3	122.50	121.50	65.3	83,168	0.08%
2022/04/22	13.1	125.78	17	126.03	126.50	-3.9	82,614	0.00%
2022/04/21	17.2	125.79	49	125.57	125.00	-31.8	82,619	-0.04%
2022/04/20	13	123.58	29	124.34	123.50	-16	82,611	-0.02%
2022/04/19	3	123.17	5	123.10	123.00	-2	82,899	0.00%
2022/04/18	31.1	121.02	15	121.70	121.00	16.1	83,044	0.02%
2022/04/15	8	122.32	20	123.58	124.00	-12	83,260	-0.01%
2022/04/14	21.1	123.66	13	124.15	122.00	8.1	83,333	0.01%
2022/04/13	39	123.95	36	122.89	124.50	3	83,224	0.00%
2022/04/12	71.4	120.26	13	120.12	120.00	58.4	83,001	0.07%
2022/04/11	6	123.33	6	122.50	121.50	0	82,677	0.00%
2022/04/08	13	123.19	11	123.13	124.00	2	83,699	0.00%
2022/04/07	52.2	120.62	8	120.31	119.00	44.2	84,236	0.05%
2022/04/06	40.3	123.71	13	123.54	123.50	27.3	83,973	0.03%
2022/04/01	18.1	124.82	25	125.88	126.50	-6.9	84,317	-0.01%
2022/03/31	16.1	123.87	13	124.54	124.50	3.1	83,818	0.00%
2022/03/30	45.1	124.56	31	124.48	124.00	14.1	83,671	0.02%
2022/03/29	33	124.52	18	124.86	123.50	15	83,578	0.02%
2022/03/28	27.2	120.71	133.1	119.53	122.50	-105.9	83,389	-0.13%	大賣/鉅額交易
2022/03/25	41.3	123.41	10	124.00	122.00	31.3	83,417	0.04%
2022/03/24	17	128.53	11	128.55	128.00	6	82,453	0.01%
2022/03/23	11	130.55	10	130.60	130.50	1	82,569	0.00%
2022/03/22	9	131.11	2	130.25	129.50	7	82,630	0.01%
2022/03/21	18.5	130.65	15	130.57	131.50	3.5	83,027	0.00%
2022/03/18	74	129.78	59	129.87	130.00	15	83,743	0.02%
2022/03/17	51.1	130.26	67.2	131.65	133.00	-16	83,304	-0.02%
2022/03/16	234.2	131.48	105.1	128.05	127.00	129.1	81,632	0.16%	大買/大賣/鉅額交易
2022/03/15	133.3	132.88	265.1	132.97	130.00	-131.8	77,870	-0.17%	大買/大賣/鉅額交易
2022/03/14	821.2	131.29	719.4	130.68	132.50	101.8	75,063	0.14%	大買/大賣/鉅額交易
2022/03/11	80	125.48	75	124.48	125.50	5	74,144	0.01%
2022/03/10	119.1	127.08	135	125.98	124.00	-15.9	74,720	-0.02%	大買/大賣/
2022/03/09	90.2	122.98	46	121.65	125.50	44.2	74,426	0.06%
2022/03/08	94.4	123.62	84	122.71	118.00	10.4	75,309	0.01%
2022/03/07	103.7	129.81	113	128.57	125.50	-9.3	73,027	-0.01%	大買/大賣/
2022/03/04	94.3	131.59	143.6	131.22	133.00	-49.2	70,755	-0.07%	大賣/
2022/03/03	29	123.79	42.3	123.95	125.00	-13.3	67,329	-0.02%
2022/03/02	32.2	120.78	43	120.93	120.50	-10.8	67,365	-0.02%
2022/03/01	38	119.41	41	120.22	120.50	-3	67,492	0.00%
2022/02/25	13	116.46	68	116.33	115.50	-55	66,518	-0.08%
2022/02/24	16	113.81	85	111.98	112.50	-69	66,509	-0.10%
2022/02/23	8.1	115.75	9	115.50	116.00	-0.9	66,667	0.00%
2022/02/22	23.2	114.03	16.1	113.63	113.50	7.1	66,784	0.01%
2022/02/21	41.1	118.91	26.1	119.42	119.50	15.1	66,056	0.02%
2022/02/18	11.1	115.50	70.4	115.17	116.50	-59.3	65,633	-0.09%
2022/02/17	3	113.00	0	0.00	112.00	3	65,389	0.00%
2022/02/16	9	112.67	6.5	112.65	112.50	2.5	65,849	0.00%
2022/02/15	4	111.25	7	111.14	111.00	-3	67,216	0.00%
2022/02/14	26.2	113.15	21.6	113.41	110.50	4.6	69,698	0.01%
2022/02/11	21	114.00	20.1	112.75	112.00	0.9	70,922	0.00%
2022/02/10	25	113.56	11	113.41	114.00	14	73,391	0.02%
2022/02/09	40.1	112.82	35	112.81	112.00	5.1	75,972	0.01%
2022/02/08	68.1	112.68	54	112.25	112.50	14.1	76,404	0.02%
2022/02/07	25.5	105.79	8.6	102.57	108.00	16.8	75,977	0.02%
2022/01/26	21.8	98.94	39.9	98.73	98.60	-18.1	77,797	-0.02%
2022/01/25	20.3	97.20	5	96.86	95.10	15.3	78,903	0.02%
2022/01/24	6	98.43	9	98.93	99.90	-3	79,863	0.00%
2022/01/21	7	100.90	5	99.58	99.00	2	81,531	0.00%
2022/01/20	7	104.14	7	104.50	104.00	0	81,873	0.00%
2022/01/19	14.4	104.86	8.2	104.06	104.00	6.2	82,182	0.01%
2022/01/18	5.1	105.98	7.1	107.21	106.50	-2	82,578	0.00%
2022/01/17	50.4	105.04	0	0.00	105.50	50.4	84,025	0.06%
2022/01/14	7	105.36	22.1	105.57	107.50	-15.1	85,320	-0.02%
2022/01/13	7.3	106.13	5	106.70	105.00	2.3	85,258	0.00%
2022/01/12	5.4	109.52	52	108.81	108.00	-46.6	85,586	-0.05%
2022/01/11	12	112.62	12	112.92	112.00	0	86,061	0.00%
2022/01/10	17.3	110.92	25	110.76	111.50	-7.7	88,288	-0.01%
2022/01/07	13	112.89	8	113.81	113.50	5	88,943	0.01%
2022/01/06	11	115.00	8	115.44	114.50	3	90,871	0.00%
2022/01/05	5	115.00	13.1	115.23	115.00	-8.1	92,607	-0.01%
2022/01/04	17.1	114.27	11	114.91	115.50	6.1	94,435	0.01%
2022/01/03	75.2	114.63	29	114.66	114.50	46.2	95,492	0.05%
2021/12/30	26.2	121.00	37	122.09	121.00	-10.8	96,085	-0.01%
2021/12/29	18	125.06	5	124.30	124.50	13	96,956	0.01%
2021/12/28	30	125.42	11	125.50	125.00	19	99,686	0.02%
2021/12/27	0	123.50	13	122.50	122.50	-13	102,126	-0.01%
2021/12/24	20	122.53	21	122.50	122.50	-1	104,474	0.00%
2021/12/23	6	123.75	5	125.10	122.50	1	104,848	0.00%
2021/12/22	5	124.60	4	125.25	124.00	1	105,445	0.00%
2021/12/21	7.1	121.67	12	123.54	125.50	-4.9	106,154	0.00%
2021/12/20	15	122.43	5	123.10	122.00	10	106,601	0.01%
2021/12/17	12	124.04	21.1	124.69	123.50	-9.1	107,404	-0.01%
2021/12/16	24	124.19	21	123.50	122.00	3	107,424	0.00%
2021/12/15	32	121.94	12.1	120.26	122.50	20	107,772	0.02%
2021/12/14	63.2	123.32	54.1	121.91	120.00	9.1	108,598	0.01%
2021/12/13	5	127.80	30	127.72	127.50	-25	107,638	-0.02%
2021/12/10	30	124.90	21	125.90	124.00	9	107,904	0.01%
2021/12/09	14	126.68	24	127.63	128.50	-10	108,286	-0.01%
2021/12/08	61	128.78	66	128.82	127.00	-5	108,570	0.00%
2021/12/07	67	127.26	58	127.36	126.50	9	108,326	0.01%
2021/12/06	44	125.72	39	126.04	125.50	5	107,348	0.00%
2021/12/03	55	123.73	34.4	123.61	121.00	20.6	107,425	0.02%
2021/12/02	82.2	121.79	74	121.61	122.00	8.2	108,920	0.01%
2021/12/01	13	114.92	13.6	115.44	115.00	-0.6	108,146	0.00%
2021/11/30	8.2	113.50	30.4	113.67	115.50	-22.2	109,446	-0.02%
2021/11/29	86.4	110.12	92.3	110.66	110.00	-5.8	110,108	-0.01%
2021/11/26	31.1	110.37	16	112.16	108.50	15.1	111,251	0.01%
2021/11/25	16	114.41	22.2	114.52	114.50	-6.2	111,468	-0.01%
2021/11/24	10	111.20	3	111.33	111.00	7	111,235	0.01%
2021/11/23	13.5	111.85	10.2	111.91	111.00	3.3	112,812	0.00%
2021/11/22	24.7	110.64	21.2	110.88	110.50	3.5	114,198	0.00%
2021/11/19	18	108.78	21	109.17	107.50	-3	114,975	0.00%
2021/11/18	15	109.83	24.1	111.21	109.50	-9.1	117,677	-0.01%
2021/11/17	12	107.67	9	108.67	107.50	3	121,270	0.00%
2021/11/16	74.1	108.36	57	108.16	110.00	17.1	123,103	0.01%
2021/11/15	4	107.13	4	107.00	105.00	0	127,419	0.00%
2021/11/12	120	107.60	153	107.20	106.50	-33	131,716	-0.03%	大買/大賣/
2021/11/11	105.1	110.94	57	112.32	106.00	48.1	132,977	0.04%	大買/
2021/11/10	51	117.35	51	117.73	115.00	0	135,003	0.00%
2021/11/09	110	117.70	121.1	117.69	116.00	-11.1	140,209	-0.01%	大買/大賣/
2021/11/08	114.1	112.79	138	114.19	118.00	-23.9	142,061	-0.02%	大買/大賣/
2021/11/05	42	106.99	34	106.96	107.50	8	139,337	0.01%
2021/11/04	51	109.03	32	110.05	106.00	19	138,354	0.01%
2021/11/03	76	106.32	88.3	107.38	108.50	-12.3	136,510	-0.01%
2021/11/02	52.3	100.78	42.2	101.20	101.50	10.1	134,128	0.01%
2021/11/01	33	98.68	41	98.95	98.00	-8	132,545	-0.01%
2021/10/29	62.1	95.58	75	95.16	96.50	-13	131,175	-0.01%
2021/10/28	61	91.66	104	91.51	90.60	-43	129,241	-0.03%	大賣/
2021/10/27	30	89.39	18.1	89.55	89.30	12	128,450	0.01%
2021/10/26	16	90.17	15	90.25	90.40	1	128,539	0.00%
2021/10/25	42	87.40	102.6	88.68	89.50	-60.5	128,190	-0.05%	大賣/
2021/10/22	50.5	86.39	31	85.45	85.10	19.5	134,285	0.01%
2021/10/21	15	90.05	51.1	89.30	89.30	-36.1	138,034	-0.03%
2021/10/20	83.2	89.52	48	90.03	88.30	35.2	141,419	0.02%
2021/10/19	27	89.58	21.5	89.20	88.00	5.5	147,572	0.00%
2021/10/18	140.8	86.13	117	87.12	89.00	23.8	153,817	0.02%	大買/大賣/
2021/10/15	23.2	92.32	20.1	92.31	92.30	3.1	158,915	0.00%
2021/10/14	113.1	92.16	73	90.25	92.40	40.1	165,462	0.02%	大買/
2021/10/13	44.1	90.33	52.6	91.00	88.50	-8.5	169,792	-0.01%
2021/10/12	67.1	90.26	109.3	89.35	87.40	-42.2	178,274	-0.02%	大賣/
2021/10/08	83.1	98.10	106	98.37	96.80	-22.9	182,954	-0.01%	大賣/
2021/10/07	60	97.83	57.2	98.39	98.50	2.9	193,894	0.00%
2021/10/06	74.1	95.49	58	94.87	92.50	16.1	200,591	0.01%
2021/10/05	138	95.47	127	94.76	98.20	11	207,184	0.01%	大買/大賣/
2021/10/04	238.1	99.39	224.2	99.27	97.20	13.9	213,430	0.01%	大買/大賣/
2021/10/01	25	110.52	13	112.15	108.00	12	221,206	0.01%
2021/09/30	4	117.38	4	117.88	119.50	0	228,637	0.00%
2021/09/29	15	117.63	9	116.78	116.50	6	234,860	0.00%
2021/09/28	46	119.96	7	120.21	119.00	39	235,128	0.02%
2021/09/27	50	127.01	34	126.69	124.50	16	235,404	0.01%
2021/09/24	54	125.94	46	126.04	126.50	8	235,906	0.00%
2021/09/23	6	121.75	13	122.38	121.50	-7	235,844	0.00%
2021/09/22	19	119.97	81	120.96	119.50	-62	236,684	-0.03%
2021/09/17	74	122.59	71	121.94	123.00	3	237,068	0.00%
2021/09/16	18	119.25	8.2	119.33	118.00	9.8	236,470	0.00%
2021/09/15	42	117.74	43.2	117.17	121.50	-1.2	236,838	0.00%
2021/09/14	33.1	120.44	3	122.83	117.50	30.1	237,316	0.01%
2021/09/13	48	127.55	84.1	126.73	124.50	-36.1	237,488	-0.02%
2021/09/10	135	123.82	115.3	122.39	125.50	19.7	246,873	0.01%	大買/大賣/
2021/09/09	107	119.95	72.6	120.49	121.50	34.4	257,351	0.01%	大買/
2021/09/08	51.3	120.98	77.1	121.04	122.00	-25.8	263,381	-0.01%
2021/09/07	78.1	118.85	94	119.77	120.50	-15.9	272,442	-0.01%
2021/09/06	52	116.36	74.2	116.99	113.00	-22.1	276,298	-0.01%
2021/09/03	28	121.93	32.5	121.82	120.50	-4.5	281,059	0.00%
2021/09/02	26	125.52	58	123.51	126.00	-32	284,216	-0.01%
2021/09/01	58.9	128.10	52	128.16	125.00	6.9	287,620	0.00%
2021/08/31	41	133.46	137	136.80	133.50	-96	289,436	-0.03%	大賣/
2021/08/30	151	136.68	71.1	138.41	136.00	79.9	296,177	0.03%	大買/
2021/08/27	119	138.33	110	137.90	137.00	9	301,757	0.00%	大買/大賣/
2021/08/26	110.5	138.61	96.3	138.02	140.00	14.3	307,355	0.00%	大買/
2021/08/25	65.3	136.94	50.4	136.07	138.50	14.9	313,162	0.00%
2021/08/24	127.6	139.29	138	139.78	134.50	-10.4	317,742	0.00%	大買/大賣/
2021/08/23	176.4	140.02	290.1	138.26	139.50	-113.7	322,119	-0.04%	大買/大賣/鉅額交易
2021/08/20	288	129.64	150.3	128.77	130.50	137.8	325,644	0.04%	大買/大賣/鉅額交易
2021/08/19	220.2	133.99	208.1	132.89	126.50	12.1	335,133	0.00%	大買/大賣/
2021/08/18	262.1	130.40	257	131.25	136.50	5.1	341,307	0.00%	大買/大賣/
2021/08/17	138.5	127.81	135.1	128.28	124.50	3.4	345,747	0.00%	大買/大賣/
2021/08/16	253.6	132.28	228.4	132.26	126.00	25.2	353,207	0.01%	大買/大賣/
2021/08/13	296.3	135.85	330	136.00	133.00	-33.7	356,926	-0.01%	大買/大賣/
2021/08/12	260.2	128.10	230.1	127.97	133.50	30.2	361,288	0.01%	大買/大賣/
2021/08/11	2.5	121.00	2	119.50	125.00	0.5	362,298	0.00%
2021/08/10	0	0.00	52.1	128.15	130.00	-52.1	366,350	-0.01%
2021/08/09	0	0.00	1.1	135.13	132.50	-1.1	375,355	0.00%
2021/08/06	15	132.47	30	132.73	131.00	-15	385,819	0.00%
2021/08/05	30	125.50	0	0.00	125.50	30	394,945	0.01%
2021/08/04	9.1	129.22	2	128.00	129.00	7.1	400,626	0.00%
2021/08/03	36	126.72	26	124.83	126.00	10	409,286	0.00%
2021/08/02	81	113.77	66	117.71	120.00	15	416,150	0.00%
2021/07/30	7	130.07	13	134.85	117.00	-6	423,521	0.00%
2021/07/29	1	120.00	22.2	124.75	129.50	-21.2	430,617	0.00%
2021/07/28	1,044.2	114.91	1,048	115.05	118.00	-3.8	438,242	0.00%	大買/大賣/
2021/07/27	396.3	125.07	338.3	124.82	122.50	57.9	443,452	0.01%	大買/大賣/
2021/07/26	124	141.87	127.1	142.75	136.00	-3.1	443,188	0.00%	大買/大賣/
2021/07/23	436.3	142.40	502.2	142.40	145.50	-65.9	444,634	-0.01%	大買/大賣/
2021/07/22	575.8	143.16	538.3	143.40	140.50	37.5	444,272	0.01%	大買/大賣/
2021/07/21	1,201.8	160.48	1,157.6	161.16	153.50	44.2	443,347	0.01%	大買/大賣/
2021/07/20	427.9	177.24	392.3	176.77	170.50	35.6	438,485	0.01%	大買/大賣/
2021/07/19	325.3	193.05	296.3	192.03	188.00	29	437,498	0.01%	大買/大賣/
2021/07/16	750.1	188.75	822.2	187.86	188.00	-72.1	431,890	-0.02%	大買/大賣/
2021/07/15	499.1	173.10	427.2	173.22	179.00	71.9	421,928	0.02%	大買/大賣/
2021/07/14	1,248.9	167.19	1,248.5	166.65	163.00	0.4	415,579	0.00%	大買/大賣/
2021/07/13	738.5	191.44	785.6	191.66	176.00	-47.1	404,074	-0.01%	大買/大賣/
2021/07/12	389.1	201.66	405	201.63	195.50	-15.9	395,926	0.00%	大買/大賣/
2021/07/09	669.9	208.92	645.3	209.69	195.50	24.6	387,845	0.01%	大買/大賣/
2021/07/08	1,026.1	206.21	946.1	207.04	216.50	79.9	379,248	0.02%	大買/大賣/
2021/07/07	718.7	220.42	639.1	220.94	210.00	79.6	368,918	0.02%	大買/大賣/
2021/07/06	395.7	212.79	437.4	212.18	216.50	-41.8	359,596	-0.01%	大買/大賣/
2021/07/05	46	188.33	26.4	191.58	197.00	19.6	353,712	0.01%
2021/07/02	36.1	191.17	19.8	191.49	191.00	16.3	356,844	0.00%
2021/07/01	76.7	192.65	58.3	193.45	196.00	18.4	356,879	0.01%
2021/06/30	64.1	174.82	58.5	180.23	182.50	5.6	356,519	0.00%
2021/06/29	60.3	162.67	116.9	168.01	166.00	-56.6	356,354	-0.02%	大賣/
2021/06/28	96	163.23	91.4	161.90	166.00	4.6	356,036	0.00%
2021/06/25	65	150.65	90.9	150.37	151.00	-25.9	355,308	-0.01%
2021/06/24	69.1	142.76	101.3	143.61	149.00	-32.2	355,062	-0.01%	大賣/
2021/06/23	50.7	142.65	62.4	143.98	139.50	-11.6	354,532	0.00%
2021/06/22	74.8	155.95	60.6	158.18	154.50	14.2	353,074	0.00%
2021/06/21	1,675.6	158.83	1,679.8	158.71	158.50	-4.2	352,224	0.00%	大買/大賣/
2021/06/18	1,732	147.52	1,842.1	147.87	149.50	-110.1	343,265	-0.03%	大買/大賣/鉅額交易
2021/06/17	705.4	131.88	717.1	132.51	140.50	-11.7	335,123	0.00%	大買/大賣/
2021/06/16	757	134.31	680.3	134.32	130.00	76.7	333,803	0.02%	大買/大賣/
2021/06/15	1,098	123.00	1,267	122.56	127.50	-169	325,696	-0.05%	大買/大賣/鉅額交易
2021/06/11	1,883	116.28	1,787.1	116.38	116.00	95.9	322,158	0.03%	大買/大賣/
2021/06/09	205.1	114.11	173	114.16	113.00	32.1	317,997	0.01%	大買/大賣/
2021/06/08	138.3	111.70	185	111.76	114.50	-46.7	317,367	-0.01%	大買/大賣/
2021/06/07	572.3	110.83	569	111.74	107.00	3.2	316,138	0.00%	大買/大賣/
2021/06/04	510.4	116.44	490.1	116.37	115.50	20.3	310,473	0.01%	大買/大賣/
2021/06/03	1,389.6	115.05	1,373.1	115.12	112.50	16.5	305,815	0.01%	大買/大賣/
2021/06/02	411.1	114.25	445.7	114.02	111.00	-34.6	300,491	-0.01%	大買/大賣/
2021/06/01	538.4	107.55	433.2	107.06	112.50	105.2	294,111	0.04%	大買/大賣/鉅額交易
2021/05/31	593.4	108.57	634.2	108.00	102.50	-40.8	289,013	-0.01%	大買/大賣/
2021/05/28	382.7	106.69	443.2	106.64	108.00	-60.6	284,171	-0.02%	大買/大賣/
2021/05/27	358.1	102.53	415.5	102.03	103.00	-57.4	282,340	-0.02%	大買/大賣/
2021/05/26	964.2	94.30	892.3	93.88	98.80	71.9	273,176	0.03%	大買/大賣/
2021/05/25	1,253.2	88.20	1,299	88.86	91.00	-45.8	264,602	-0.02%	大買/大賣/
2021/05/24	1,514.5	94.64	1,456.8	94.72	93.10	57.7	258,762	0.02%	大買/大賣/
2021/05/21	616.2	88.50	615.7	88.69	91.80	0.5	254,732	0.00%	大買/大賣/
2021/05/20	1,507.3	84.34	1,471.2	84.45	83.50	36.1	249,501	0.01%	大買/大賣/
2021/05/19	289.8	78.40	290.7	78.62	80.50	-0.9	240,679	0.00%	大買/大賣/
2021/05/18	380	71.89	405.1	71.97	73.20	-25.1	240,357	-0.01%	大買/大賣/
2021/05/17	2,136.3	69.11	2,129	69.13	66.60	7.3	239,398	0.00%	大買/大賣/
2021/05/14	824	74.89	865	75.09	74.00	-41	231,834	-0.02%	大買/大賣/
2021/05/13	1,374	81.62	1,404.1	81.75	79.20	-30.1	223,617	-0.01%	大買/大賣/
2021/05/12	519.2	91.97	518	91.96	87.90	1.2	219,837	0.00%	大買/大賣/
2021/05/11	641.1	100.87	663.4	100.81	97.60	-22.4	217,333	-0.01%	大買/大賣/
2021/05/10	654.1	98.16	609.5	98.31	100.50	44.6	211,021	0.02%	大買/大賣/
2021/05/07	727.9	88.32	714.3	88.16	91.50	13.6	205,669	0.01%	大買/大賣/
2021/05/06	1,046.7	86.87	1,008.1	87.06	84.30	38.6	199,980	0.02%	大買/大賣/
2021/05/05	1,116.4	83.72	1,119.7	83.91	87.00	-3.3	194,188	0.00%	大買/大賣/
2021/05/04	1,215.7	83.40	1,171.7	83.49	80.00	44	188,143	0.02%	大買/大賣/
2021/05/03	463.5	87.28	603	86.35	87.70	-139.5	178,164	-0.08%	大買/大賣/鉅額交易
2021/04/29	419.4	76.23	256.1	74.65	79.80	163.3	176,200	0.09%	大買/大賣/鉅額交易
2021/04/28	576.9	74.51	536.8	74.50	75.00	40.1	175,065	0.02%	大買/大賣/
2021/04/27	178.6	71.08	188	70.94	72.00	-9.4	173,347	-0.01%	大買/大賣/
2021/04/26	335	66.28	346.1	65.55	66.40	-11.1	173,132	-0.01%	大買/大賣/
2021/04/23	521.1	59.14	487.3	59.62	60.40	33.8	171,013	0.02%	大買/大賣/
2021/04/22	57	67.07	169	64.70	59.60	-112	164,496	-0.07%	大賣/鉅額交易
2021/04/21	98	61.87	16	59.04	62.70	82	164,016	0.05%
2021/04/20	16	55.26	3	55.40	57.00	13	164,103	0.01%
2021/04/19	4	54.03	85	53.55	55.00	-81	164,405	-0.05%
2021/04/16	63	48.70	36	48.15	50.60	27	164,100	0.02%
2021/04/15	23	46.25	57.8	45.95	46.70	-34.8	164,510	-0.02%
2021/04/14	22	43.87	129	45.89	45.50	-107	164,583	-0.07%	大賣/鉅額交易
2021/04/13	129	46.73	31	47.27	44.80	98	164,633	0.06%	大買/
2021/04/12	28	45.96	153	46.07	46.10	-125	164,629	-0.08%	大賣/鉅額交易
2021/04/09	156	41.66	4.9	42.40	42.75	151.1	165,508	0.09%	大買/鉅額交易
2021/04/08	166	46.61	146.1	46.33	46.20	19.9	166,041	0.01%	大買/大賣/
2021/04/07	70	44.82	20	45.12	46.35	50	163,315	0.03%
2021/04/06	53.2	41.80	46	41.74	44.15	7.2	167,064	0.00%
2021/04/01	20.7	39.48	46.1	39.37	40.15	-25.4	166,929	-0.02%
2021/03/31	62.5	37.94	68.2	37.24	37.70	-5.7	168,610	0.00%
2021/03/30	41.1	34.94	64	34.97	35.40	-22.9	170,852	-0.01%
2021/03/29	34	35.38	48.2	35.01	35.25	-14.2	173,799	-0.01%
2021/03/26	59	33.35	75.4	33.45	34.00	-16.4	177,613	-0.01%
2021/03/25	15.2	32.98	87	33.26	32.50	-71.8	180,526	-0.04%
2021/03/24	69.2	33.39	50	33.60	33.80	19.2	183,190	0.01%
2021/03/23	89.3	34.85	24.5	33.98	33.50	64.8	183,605	0.04%
2021/03/22	449	35.80	869.3	35.73	35.85	-420.3	183,839	-0.23%	大買/大賣/鉅額交易
2021/03/19	836.8	32.62	541	32.69	32.60	295.8	183,461	0.16%	大買/大賣/鉅額交易
2021/03/18	163.2	31.73	107	31.74	31.90	56.2	179,519	0.03%	大買/大賣/
2021/03/17	83	30.87	127.2	30.99	31.30	-44.2	178,101	-0.02%	大賣/
2021/03/16	190	30.44	125.1	30.32	30.05	64.9	175,723	0.04%	大買/大賣/
2021/03/15	248	30.47	245.6	30.51	31.30	2.4	173,929	0.00%	大買/大賣/
2021/03/12	125	29.32	94.1	29.29	29.15	30.9	171,598	0.02%	大買/
2021/03/11	104	28.64	111.1	28.81	28.10	-7.1	167,339	0.00%	大買/大賣/
2021/03/10	77	28.05	92	28.01	28.00	-15	164,597	-0.01%
2021/03/09	69	27.14	8.4	27.42	27.60	60.6	162,088	0.04%
2021/03/08	145.7	26.94	160.2	27.08	26.80	-14.5	160,756	-0.01%	大買/大賣/
2021/03/05	193	26.32	196.4	26.39	26.05	-3.4	159,337	0.00%	大買/大賣/
2021/03/04	135.2	26.96	132	27.04	26.60	3.2	158,383	0.00%	大買/大賣/
2021/03/03	233.1	26.96	234.3	26.97	27.60	-1.2	157,418	0.00%	大買/大賣/
2021/03/02	564.7	27.65	529.1	27.48	27.10	35.6	155,628	0.02%	大買/大賣/
2021/02/26	151.2	28.30	171	27.92	29.00	-19.8	151,002	-0.01%	大買/大賣/
2021/02/25	668	28.65	696	28.79	28.50	-28	148,592	-0.02%	大買/大賣/
2021/02/24	235	28.36	223	28.59	27.90	12	146,173	0.01%	大買/大賣/
2021/02/23	313	28.87	271	28.91	28.25	42	142,744	0.03%	大買/大賣/
2021/02/22	61	27.67	150	27.98	28.15	-89	136,924	-0.06%	大賣/
2021/02/19	133	24.98	163.2	25.21	25.60	-30.2	134,800	-0.02%	大買/大賣/
2021/02/18	375.3	25.08	357.3	25.11	25.55	18	132,533	0.01%	大買/大賣/
2021/02/17	96	22.36	222.6	22.52	23.65	-126.6	127,312	-0.10%	大賣/鉅額交易
2021/02/05	138.5	21.86	148	21.86	21.50	-9.5	124,684	-0.01%	大買/大賣/
2021/02/04	121	21.81	100.1	21.81	21.95	20.9	124,262	0.02%	大買/
2021/02/03	637	21.46	687.1	21.55	21.60	-50.1	123,587	-0.04%	大買/大賣/
2021/02/02	1,070	20.09	1,628.5	20.10	20.95	-558.5	119,774	-0.47%	大買/大賣/鉅額交易
2021/02/01	615.6	19.63	82	19.16	19.05	533.6	118,145	0.45%	大買/鉅額交易
2021/01/29	154	20.26	151	19.88	19.75	3	116,569	0.00%	大買/大賣/
2021/01/28	149	21.15	195	21.01	20.70	-46	115,488	-0.04%	大買/大賣/
2021/01/27	311	21.24	281	21.11	20.80	30	114,260	0.03%	大買/大賣/
2021/01/26	363	22.31	291.2	22.42	21.60	71.8	112,583	0.06%	大買/大賣/
2021/01/25	200.5	23.42	244.3	23.50	23.00	-43.8	110,642	-0.04%	大買/大賣/
2021/01/22	666.5	22.24	793	22.25	22.60	-126.5	108,188	-0.12%	大買/大賣/鉅額交易
2021/01/21	423	20.73	505	20.81	20.85	-82	105,576	-0.08%	大買/大賣/
2021/01/20	342.7	20.45	367	20.48	20.20	-24.3	101,734	-0.02%	大買/大賣/
2021/01/19	468.4	23.89	710.1	25.29	21.85	-241.8	97,764	-0.25%	大買/大賣/鉅額交易
2021/01/18	407	23.19	16	22.27	23.80	391	93,141	0.42%	大買/鉅額交易
2021/01/15	7	23.35	57	25.07	23.35	-50	92,675	-0.05%
2021/01/14	93	25.11	122	25.16	25.90	-29	92,322	-0.03%	大賣/
2021/01/13	194	25.07	12	25.64	24.00	182	91,662	0.20%	大買/鉅額交易
2021/01/12	23	25.77	55	25.72	25.70	-32	90,925	-0.04%
2021/01/11	84	28.21	2	28.00	28.55	82	90,036	0.09%
2021/01/08	106	26.13	63	26.45	27.30	43	89,573	0.05%	大買/
2021/01/07	8	25.95	14	25.95	25.95	-6	88,545	-0.01%
2021/01/06	73	30.03	52	31.68	28.80	21	87,849	0.02%
2021/01/05	51	30.96	112	30.24	32.00	-61	87,095	-0.07%	大賣/
2021/01/04	27	31.69	41.2	31.89	32.15	-14.2	86,404	-0.02%
2020/12/31	25.3	28.39	140	28.40	29.25	-114.7	84,864	-0.14%	大賣/鉅額交易
2020/12/30	100	26.65	57.6	26.92	27.50	42.4	83,413	0.05%
2020/12/29	105	27.83	170.4	27.71	27.90	-65.4	81,779	-0.08%	大買/大賣/
2020/12/28	19	24.64	61	24.30	25.40	-42	76,844	-0.05%
2020/12/25	96	23.00	258	23.08	23.10	-162	75,571	-0.21%	大賣/鉅額交易
2020/12/24	272.2	20.60	144	20.35	21.00	128.2	72,724	0.18%	大買/大賣/鉅額交易
2020/12/23	132.3	18.83	63	18.96	20.40	69.3	69,285	0.10%	大買/
2020/12/22	201	19.26	169.6	19.26	18.55	31.4	65,900	0.05%	大買/大賣/
2020/12/21	218	17.95	48	18.40	18.95	170	61,267	0.28%	大買/鉅額交易
2020/12/18	19	16.36	20	16.78	17.25	-1	57,813	0.00%
2020/12/17	7	15.64	5	15.60	15.70	2	54,615	0.00%
2020/12/16	229	15.45	79	15.55	15.85	150	53,429	0.28%	大買/鉅額交易
2020/12/15	57	15.89	57	15.49	15.55	0	51,443	0.00%
2020/12/14	65	14.39	26	14.15	15.05	39	47,680	0.08%
2020/12/11	20	13.78	313	14.02	13.70	-293	45,914	-0.64%	大賣/鉅額交易
2020/12/10	303	14.35	17	14.32	14.35	286	44,395	0.64%	大買/鉅額交易
2020/12/09	22	14.28	18	14.13	14.40	4	43,318	0.01%
2020/12/08	53	13.86	37.2	13.61	14.05	15.8	41,790	0.04%
2020/12/07	2	12.95	4	13.00	12.85	-2	39,863	-0.01%
2020/12/04	1	12.75	0	0.00	12.85	1	39,614	0.00%
2020/12/03	1	12.80	0.8	12.95	12.75	0.2	39,836	0.00%
2020/12/02	10	13.04	16	12.95	12.90	-6	39,983	-0.02%
2020/12/01	12	12.80	53	13.28	13.05	-41	39,773	-0.10%
2020/11/30	19	13.41	6.3	13.52	13.25	12.7	39,186	0.03%
2020/11/27	30.1	13.45	10	13.53	13.60	20.1	38,799	0.05%
2020/11/26	32	13.58	30	13.49	13.55	2	39,024	0.01%
2020/11/25	15	13.51	76	13.35	13.60	-61	37,940	-0.16%
2020/11/24	32	13.05	24	13.10	13.05	8	36,503	0.02%
2020/11/23	8	12.99	1	13.00	13.00	7	36,077	0.02%
2020/11/20	48	12.68	39	12.70	12.80	9	36,061	0.02%
2020/11/19	49	12.83	49	12.73	12.75	0	35,891	0.00%
2020/11/18	49	12.71	119	12.83	13.00	-70	35,285	-0.20%	大賣/
2020/11/17	40	12.33	22	12.31	12.50	18	34,088	0.05%
2020/11/16	96	12.59	60	12.54	12.50	36	33,507	0.11%
2020/11/13	22	12.44	3	12.53	12.50	19	32,987	0.06%
2020/11/12	63	12.81	17	12.58	12.35	46	32,192	0.14%
2020/11/11	48.1	13.00	41	13.33	13.55	7.1	31,069	0.02%
2020/11/10	115.3	13.59	47.1	13.45	13.60	68.3	29,680	0.23%	大買/
2020/11/09	15.1	13.18	17	13.45	14.10	-2	27,977	-0.01%
2020/11/06	15	12.58	25.2	12.79	12.90	-10.2	26,436	-0.04%
2020/11/05	9	12.35	24	12.08	12.25	-15	25,773	-0.06%
2020/11/04	35	11.90	14	12.00	12.50	21	25,082	0.08%
2020/11/03	0	0.00	2	11.80	11.75	-2	24,036	-0.01%
2020/11/02	0	0.00	14	11.70	11.60	-14	23,624	-0.06%
2020/10/30	39.2	11.65	4	11.80	11.50	35.2	23,097	0.15%
2020/10/29	5	11.39	2	11.33	11.60	3	22,271	0.01%
2020/10/28	0	0.00	25	11.53	11.45	-25	21,599	-0.12%
2020/10/27	20	11.72	3	11.52	12.00	17	20,898	0.08%
2020/10/26	19	11.83	19	11.62	12.10	0	19,703	0.00%
2020/10/23	12	10.93	15	10.82	11.00	-3	17,875	-0.02%
2020/10/20	0	0.00	20	10.25	10.60	-20	17,162	-0.12%
2020/10/19	0	0.00	50	10.45	10.45	-50	16,970	-0.29%
2020/10/16	2	10.60	0	0.00	10.40	2	16,824	0.01%
2020/10/15	20	10.55	6	10.44	10.40	14	16,513	0.08%
2020/10/14	0	0.00	30	10.15	10.20	-30	16,227	-0.18%
2020/10/13	60	10.22	1	10.35	10.25	59	16,135	0.37%
2020/10/12	0	0.00	11	10.00	10.00	-11	15,831	-0.07%
2020/10/08	0.8	10.00	15	10.00	10.05	-14.2	15,745	-0.09%
2020/10/07	11	10.38	2	10.30	10.20	9	15,616	0.06%
2020/10/06	25.2	10.05	2	10.00	10.15	23.2	15,419	0.15%
2020/10/05	4	9.99	0	0.00	10.15	4	15,248	0.03%
2020/09/29	2	9.60	2	9.70	9.61	0	14,902	0.00%
2020/09/28	10	9.51	0	0.00	9.45	10	14,780	0.07%
2020/09/25	2	9.52	2	9.50	9.75	0	14,620	0.00%
2020/09/24	1	9.01	10	9.26	9.01	-9	14,303	-0.06%
2020/09/23	15	9.81	5	9.62	9.44	10	14,123	0.07%
2020/09/22	8	10.00	1	10.00	9.97	7	13,868	0.05%
2020/09/18	0.5	9.88	0	0.00	9.88	0.5	13,530	0.00%
2020/09/17	5.6	9.94	1	9.98	9.91	4.6	13,429	0.03%
2020/09/16	6	9.94	16.2	9.81	9.81	-10.2	13,283	-0.08%
2020/09/15	0	0.00	0.5	10.10	10.20	-0.5	12,987	0.00%
2020/09/14	10.5	10.00	4	10.13	10.10	6.5	12,854	0.05%
2020/09/11	4	10.80	52	10.89	10.20	-48	12,460	-0.39%
2020/09/10	25	10.94	2	11.18	10.95	23	11,789	0.20%
2020/09/09	21	11.30	4	11.26	11.30	17	11,470	0.15%
2020/09/08	17	11.34	0	0.00	11.25	17	11,174	0.15%
2020/09/07	83.2	11.91	2	12.03	11.95	81.2	10,524	0.77%
2020/09/04	2	10.93	38	10.85	11.50	-36	9,850	-0.37%
2020/09/03	31	11.05	3.6	10.99	11.05	27.4	9,363	0.29%
2020/09/02	3.6	10.96	9	10.57	11.00	-5.4	8,900	-0.06%
2020/09/01	12	10.63	10	10.50	10.60	2	8,377	0.02%
2020/08/31	2	9.68	14.9	9.93	10.10	-12.9	7,563	-0.17%
2020/08/28	22	9.31	2	9.27	9.21	20	7,152	0.28%
2020/08/27	4	9.39	13	9.59	9.36	-9	6,942	-0.13%
2020/08/26	15	9.48	4.6	9.52	9.61	10.4	6,374	0.16%
2020/08/25	6	8.47	56	8.56	8.74	-50	5,435	-0.92%
2020/08/24	1	7.85	35	7.86	7.95	-34	5,058	-0.67%
2020/08/21	0	0.00	60	7.97	7.84	-60	4,964	-1.21%
2020/08/20	0	0.00	5	7.52	7.67	-5	4,796	-0.10%
2020/08/19	5.1	8.35	0	0.00	8.24	5.1	4,517	0.11%
2020/08/17	1.3	8.59	13	8.68	8.62	-11.7	4,208	-0.28%
2020/08/14	6	8.37	12	8.50	8.59	-6	3,969	-0.15%
2020/08/13	2.2	7.88	2	7.89	7.89	0.2	3,491	0.01%
2020/08/12	2	7.62	11	7.35	7.69	-9	3,270	-0.27%
2020/08/11	3	7.56	175	7.60	7.81	-172	2,909	-5.91%	大賣/鉅額交易
2020/08/10	175.9	7.07	0.1	7.10	7.10	175.8	2,437	7.21%	大買/鉅額交易
2020/08/07	0	0.00	1	6.46	6.46	-1	2,182	-0.05%
2020/08/06	1.2	6.35	1	6.32	6.38	0.2	2,167	0.01%
2020/08/04	0.8	6.25	0	0.00	6.25	0.8	2,154	0.04%
2020/08/03	0	0.00	50	6.38	6.29	-50	2,165	-2.31%
2020/07/31	50	6.33	0	0.00	6.31	50	2,161	2.31%
2020/07/30	0	0.00	22	6.22	6.24	-22	2,181	-1.01%
2020/07/29	0	0.00	1.4	6.19	6.24	-1.4	2,228	-0.06%
2020/07/28	1	6.09	0	0.00	6.06	1	2,287	0.04%
2020/07/27	2	6.11	1	6.11	6.10	1	2,422	0.04%
2020/07/24	3.5	6.26	0	0.00	6.25	3.5	2,663	0.13%
2020/07/23	3	6.36	0	0.00	6.37	3	2,817	0.11%
2020/07/22	4	6.38	0	0.00	6.39	4	2,900	0.14%
2020/07/17	0.6	6.31	0	0.00	6.31	0.6	2,923	0.02%
2020/07/15	0	0.00	1	6.35	6.35	-1	2,972	-0.03%
2020/07/14	0.3	6.30	0	0.00	6.34	0.3	2,985	0.01%
2020/07/10	21	6.42	0	0.00	6.40	21	3,122	0.67%
2020/07/09	0	0.00	50	6.66	6.57	-50	3,114	-1.61%
2020/07/07	0	0.00	0.8	6.49	6.53	-0.8	3,110	-0.03%
2020/07/06	50	6.55	2	6.58	6.56	48	3,153	1.52%
2020/07/03	0	0.00	1	6.56	6.51	-1	3,160	-0.03%
2020/07/02	0	0.00	0.1	6.41	6.45	-0.1	3,143	0.00%
2020/07/01	0.5	6.41	0	0.00	6.45	0.5	3,119	0.02%
2020/06/30	0	0.00	0.4	6.47	6.50	-0.4	3,119	-0.01%
2020/06/29	1	6.41	1	6.52	6.47	-0.1	3,134	0.00%
2020/06/24	0.5	6.50	1	6.58	6.54	-0.5	3,136	-0.02%
2020/06/23	1	6.57	0	0.00	6.59	1	3,153	0.03%
2020/06/22	1.5	6.60	1	6.61	6.59	0.5	3,167	0.02%
2020/06/19	0.7	6.50	1	6.59	6.59	-0.3	3,177	-0.01%
2020/06/18	0.2	6.45	0	0.00	6.49	0.2	3,187	0.01%
2020/06/17	1	6.61	0	0.00	6.55	1	3,192	0.03%
2020/06/16	0.2	6.55	1	6.56	6.59	-0.8	3,225	-0.03%
2020/06/15	1	6.37	0	0.00	6.42	1	3,290	0.03%
2020/06/11	0	0.00	1	6.55	6.54	-1	3,348	-0.03%
2020/06/08	0	0.00	14	6.85	6.85	-14	3,438	-0.41%
2020/06/05	14	6.73	30	6.78	6.85	-16	3,400	-0.47%
2020/06/04	30	6.65	0	0.00	6.65	30	3,340	0.90%
2020/05/29	0	0.00	3	6.63	6.50	-3	3,313	-0.09%
2020/05/18	1	6.37	0	0.00	6.36	1	3,153	0.03%
2020/05/15	0	0.00	10	6.31	6.32	-10	3,201	-0.31%
2020/05/14	0	0.00	2	6.45	6.39	-2	3,195	-0.06%
2020/05/04	0	0.00	1	6.56	6.57	-1	3,036	-0.03%
2020/04/30	0	0.00	5	6.86	6.77	-5	2,983	-0.17%
2020/04/29	7	6.41	50	6.35	6.79	-43	2,847	-1.51%
2020/04/28	50	6.20	0	0.00	6.25	50	2,604	1.92%
2020/04/14	0	0.00	39	5.38	5.42	-39	2,146	-1.82%
2020/04/13	0	0.00	5	5.34	5.36	-5	2,122	-0.24%
2020/04/09	1	5.28	74	5.47	5.45	-73	2,081	-3.51%
2020/04/08	84	5.19	0	0.00	5.24	84	2,024	4.15%
2020/04/07	35	5.11	0	0.00	5.13	35	1,994	1.75%
2020/03/31	9	5.11	9	5.17	5.08	0	1,968	0.00%
2020/03/27	0	0.00	21	5.32	5.18	-21	1,934	-1.09%
2020/03/26	30	5.17	0	0.00	5.25	30	1,915	1.57%
2020/02/24	0	0.00	20	7.01	6.94	-20	1,416	-1.41%
2020/02/19	0	0.00	46	7.07	7.21	-46	1,463	-3.14%
2020/02/18	46	6.90	0	0.00	6.99	46	1,442	3.19%
2020/01/16	0	0.00	100	7.29	7.27	-100	1,205	-8.29%
2020/01/10	0	0.00	18	7.24	7.23	-18	1,220	-1.48%
2020/01/09	0	0.00	32	7.24	7.22	-32	1,219	-2.62%
2019/12/17	0	0.00	3	7.28	7.31	-3	1,309	-0.23%
2019/12/11	3	7.26	0	0.00	7.28	3	1,324	0.23%
2019/12/10	3	7.30	0	0.00	7.30	3	1,325	0.23%
2019/12/09	2	7.25	0	0.00	7.27	2	1,335	0.15%
2019/12/06	10	7.34	0	0.00	7.29	10	1,330	0.75%
2019/11/26	11	7.06	0	0.00	7.05	11	1,203	0.91%
2019/11/18	1	6.97	0	0.00	7.07	1	1,194	0.08%
2019/11/15	1	7.23	0	0.00	7.22	1	1,151	0.09%
2019/10/24	2	7.76	0	0.00	7.73	2	1,377	0.15%
2019/10/08	1	7.55	0	0.00	7.55	1	2,078	0.05%
2019/10/02	0	0.00	1	7.78	7.77	-1	2,158	-0.05%
2019/09/25	2	7.87	0	0.00	7.87	2	2,339	0.09%
2019/09/24	2	7.90	0	0.00	7.90	2	2,362	0.08%
2019/09/20	2	7.90	0	0.00	7.90	2	2,370	0.08%
2019/09/17	3	7.91	0	0.00	7.88	3	2,358	0.13%
2019/09/12	0	0.00	30	8.00	8.02	-30	2,368	-1.27%
2019/09/11	4	7.96	0	0.00	7.96	4	2,389	0.17%
2019/09/10	2	8.00	0	0.00	8.01	2	2,398	0.08%
2019/08/26	2	7.89	0	0.00	7.88	2	2,448	0.08%
2019/08/23	1	7.96	0	0.00	7.98	1	2,454	0.04%
2019/08/21	2	7.95	0	0.00	8.00	2	2,453	0.08%
2019/08/16	30	7.93	0	0.00	8.10	30	2,397	1.25%
2019/08/14	20	8.14	0	0.00	8.05	20	2,376	0.84%
2019/08/13	42	8.23	0	0.00	8.17	42	2,333	1.80%
2019/08/06	10	8.18	0	0.00	8.37	10	2,422	0.41%
2019/08/05	13	8.39	0	0.00	8.35	13	2,419	0.54%
2019/08/02	11	8.53	0	0.00	8.48	11	2,406	0.46%
2019/08/01	8	8.63	0	0.00	8.69	8	2,391	0.33%
2019/07/31	3	8.75	0	0.00	8.73	3	2,384	0.13%
2019/07/30	2	8.80	2	8.92	8.86	0	2,385	0.00%
2019/07/26	3	8.85	0	0.00	8.94	3	2,375	0.13%
2019/07/24	4	8.89	0	0.00	8.90	4	2,326	0.17%
2019/07/23	3	9.00	50	9.01	8.98	-47	2,286	-2.06%
2019/07/22	0	0.00	1	9.09	9.16	-1	2,207	-0.05%
2019/07/19	0	0.00	70	9.11	9.09	-70	2,070	-3.38%
2019/07/17	50	8.92	0	0.00	9.00	50	1,826	2.74%
2019/07/16	0	0.00	33	8.89	8.89	-33	1,783	-1.85%
2019/07/15	0	0.00	2	8.65	8.68	-2	1,710	-0.12%
2019/07/11	0	0.00	56	8.72	8.72	-56	1,722	-3.25%
2019/07/10	4	8.42	0	0.00	8.45	4	1,672	0.24%
2019/07/08	0	0.00	4	8.39	8.45	-4	1,714	-0.23%
2019/07/05	1	8.53	0	0.00	8.51	1	1,706	0.06%
2019/07/04	0	0.00	31	8.48	8.54	-31	1,629	-1.90%
2019/07/02	4	8.20	0	0.00	8.20	4	1,536	0.26%
2019/07/01	0	0.00	23	8.22	8.16	-23	1,542	-1.49%
2019/06/26	0	0.00	10	8.12	8.15	-10	1,546	-0.65%
2019/06/25	0	0.00	46	8.17	8.15	-46	1,554	-2.96%
2019/06/24	0	0.00	46	8.19	8.21	-46	1,573	-2.92%
2019/06/14	25	8.11	5	8.11	8.09	20	1,586	1.26%
2019/06/12	0	0.00	15	8.00	7.99	-15	1,592	-0.94%
2019/06/06	7	7.97	0	0.00	7.97	7	1,620	0.43%
2019/06/05	0	0.00	20	8.01	8.00	-20	1,617	-1.24%
2019/06/04	2	7.99	0	0.00	8.00	2	1,616	0.12%
2019/05/30	8	8.00	8	8.00	8.01	0	1,641	0.00%
2019/05/29	0	0.00	24	8.06	8.01	-24	1,654	-1.45%
2019/05/27	3	8.00	2	8.04	8.01	1	1,755	0.06%
2019/05/17	26	8.00	30	8.00	7.96	-4	1,875	-0.21%
2019/05/16	2	8.12	0	0.00	8.12	2	1,806	0.11%
2019/05/15	0	0.00	20	8.32	8.30	-20	1,768	-1.13%
2019/05/14	3	8.30	40	8.29	8.30	-37	1,757	-2.11%
2019/05/13	6	8.42	0	0.00	8.40	6	1,749	0.34%
2019/05/09	3	8.60	0	0.00	8.52	3	1,761	0.17%
2019/05/07	13	8.73	0	0.00	8.70	13	1,759	0.74%
2019/05/06	8	8.74	0	0.00	8.74	8	1,741	0.46%
2019/05/03	0	0.00	6	8.92	8.90	-6	1,735	-0.35%
2019/04/29	7	8.77	0	0.00	8.73	7	1,726	0.41%
2019/04/15	10	8.84	69	8.85	8.83	-59	1,638	-3.60%
2019/04/02	20	8.62	0	0.00	8.61	20	1,663	1.20%
2019/03/12	20	9.00	0	0.00	8.98	20	2,032	0.98%
2019/03/08	1	8.96	0	0.00	8.96	1	2,188	0.05%
2019/03/06	100	9.10	0	0.00	9.10	100	2,280	4.38%
2019/03/05	0	0.00	5	9.17	9.15	-5	2,346	-0.21%
2019/03/04	0	0.00	15	9.24	9.24	-15	2,398	-0.63%
2019/02/27	2	9.20	0	0.00	9.23	2	2,427	0.08%
2019/02/26	0	0.00	2	9.17	9.19	-2	2,388	-0.08%
2019/02/22	5	9.01	0	0.00	8.95	5	2,319	0.22%
2019/02/18	54	8.85	0	0.00	8.86	54	2,271	2.38%
2019/01/09	0	0.00	2	8.89	8.87	-2	3,031	-0.07%
2019/01/04	2	8.65	0	0.00	8.60	2	3,150	0.06%
2018/12/18	5	9.19	0	0.00	9.21	5	3,158	0.16%
2018/12/17	1	9.07	10	9.24	9.41	-9	3,083	-0.29%
2018/12/07	50	8.94	4	8.93	8.89	46	2,853	1.61%
2018/12/06	11	8.89	0	0.00	8.82	11	2,845	0.39%
2018/12/04	2	8.99	16.2	9.08	9.06	-14.2	2,838	-0.50%
2018/12/03	17	8.96	2	9.00	9.00	15	2,786	0.54%
2018/11/30	1	9.01	0	0.00	9.04	1	2,686	0.04%
2018/11/29	0	0.00	8	9.01	8.94	-8	2,650	-0.30%
2018/11/28	1	9.18	0	0.00	9.19	1	2,597	0.04%
2018/11/27	8	9.00	0	0.00	9.00	8	2,525	0.32%
2018/11/26	0	0.00	4	8.70	8.63	-4	2,460	-0.16%
2018/10/30	0	0.00	2	8.20	8.30	-2	2,581	-0.08%
2018/10/29	2.1	8.15	0	0.00	8.09	2.1	2,535	0.08%
2018/10/26	4	8.43	0	0.00	8.35	4	2,524	0.16%
2018/10/24	10	8.70	0	0.00	8.68	10	2,496	0.40%
2018/10/19	10	8.25	4	8.92	8.72	6	2,364	0.25%
2018/09/27	0	0.00	5	8.80	8.82	-5	2,140	-0.23%
2018/09/20	0	0.00	5	8.71	8.69	-5	2,160	-0.23%
2018/09/19	5	8.77	0	0.00	8.77	5	2,237	0.22%
2018/09/10	2	8.49	0	0.00	8.45	2	2,504	0.08%
2018/08/30	0	0.00	0.6	8.84	8.85	-0.6	3,013	-0.02%
2018/08/29	0	0.00	20	8.95	8.91	-20	3,118	-0.64%
2018/08/27	0	0.00	10	8.86	8.82	-10	3,266	-0.31%
2018/08/16	0	0.00	10	8.44	8.41	-10	3,620	-0.28%
2018/08/13	25	8.62	0	0.00	8.62	25	3,732	0.67%
2018/08/10	0	0.00	5	9.17	9.08	-5	3,700	-0.14%
2018/08/09	10	9.31	0	0.00	9.27	10	3,767	0.27%
2018/08/07	5	9.34	0	0.00	9.30	5	3,893	0.13%
2018/07/27	0	0.00	10	9.21	9.19	-10	4,328	-0.23%
2018/07/18	0	0.00	0.3	9.00	9.05	-0.3	4,522	-0.01%
2018/06/29	2	9.00	46.7	9.00	9.00	-44.7	4,592	-0.97%
2018/06/28	10.3	8.82	6	8.82	8.80	4.3	4,563	0.09%
2018/06/26	10	9.05	0	0.00	9.22	10	4,471	0.22%
2018/06/20	4	9.79	0	0.00	9.69	4	4,411	0.09%
2018/06/19	0	0.00	2	9.76	9.78	-2	4,407	-0.05%
2018/06/14	2	9.86	20	9.86	9.89	-18	4,375	-0.41%
2018/06/11	1	9.56	10	9.60	9.61	-9	4,184	-0.22%
2018/06/07	20	9.63	0	0.00	9.66	20	4,138	0.48%
2018/05/22	10	9.42	0	0.00	9.42	10	4,581	0.22%
2018/05/21	10	9.23	0	0.00	9.19	10	4,567	0.22%
2018/05/18	20	9.15	0	0.00	9.17	20	4,578	0.44%
2018/05/17	15	9.29	15	9.42	9.29	0	4,805	0.00%
2018/05/16	30	9.50	0	0.00	9.50	30	4,906	0.61%
2018/05/14	61	9.76	0	0.00	9.61	61	5,161	1.18%
2018/05/10	0	0.00	10	10.45	10.35	-10	4,924	-0.20%
2018/05/08	0	0.00	1	10.35	10.40	-1	4,930	-0.02%
2018/04/30	7	10.37	11	10.31	10.30	-4	5,019	-0.08%
2018/04/27	5	10.00	0	0.00	10.05	5	4,992	0.10%
2018/04/25	0	0.00	30	10.10	10.05	-30	5,063	-0.59%
2018/04/03	20	10.40	0	0.00	10.40	20	7,280	0.27%
2018/03/26	20.1	10.40	0	0.00	10.35	20.1	7,685	0.26%
2018/03/23	9	10.45	0	0.00	10.40	9	7,683	0.12%
2018/03/22	20	10.80	0	0.00	10.70	20	7,646	0.26%
2018/03/21	20	10.90	0	0.00	10.80	20	7,638	0.26%
2018/03/19	26	11.10	0	0.00	10.95	26	7,698	0.34%
2018/03/16	5	10.90	0	0.00	10.80	5	7,677	0.07%
2018/03/13	0	0.00	1	11.10	11.05	-1	7,792	-0.01%
2018/03/12	6	11.25	57.1	11.21	11.20	-51.1	7,844	-0.65%
2018/03/09	10	10.95	1	10.95	10.90	9	7,874	0.11%
2018/03/06	0	0.00	0.4	10.70	10.70	-0.4	8,362	0.00%
2018/03/05	0.1	10.90	0	0.00	10.90	0.1	8,755	0.00%
2018/03/02	0.2	11.05	50	11.10	11.05	-49.8	8,747	-0.57%
2018/03/01	35.2	11.12	45	10.91	11.30	-9.8	8,897	-0.11%
2018/02/27	60	10.51	3	10.50	10.40	57	8,617	0.66%
2018/02/23	4	10.16	5	10.20	10.15	-1	8,441	-0.01%
2018/02/22	0.7	10.15	0	0.00	10.15	0.7	8,455	0.01%
2018/02/12	50	9.85	0	0.00	9.82	50	8,456	0.59%
2018/02/06	30	10.70	0	0.00	10.60	30	7,923	0.38%
2018/02/05	2	11.35	0	0.00	11.40	2	7,757	0.03%
2018/01/31	3	11.50	60	11.50	11.60	-57	7,987	-0.71%
2018/01/30	26	11.56	0	0.00	11.60	26	7,993	0.33%
2018/01/29	3	11.65	0	0.00	11.70	3	8,041	0.04%
2018/01/26	80	11.74	0	0.00	11.70	80	8,103	0.99%
2018/01/25	23	11.79	1	11.70	11.70	22	8,245	0.27%
2018/01/24	10	11.75	0	0.00	11.90	10	8,221	0.12%
2018/01/23	7	11.62	3	11.70	11.60	4	8,132	0.05%
2018/01/19	20	11.83	0	0.00	11.80	20	8,295	0.24%
2018/01/17	23	11.91	0	0.00	11.90	23	8,348	0.28%
2018/01/16	20	11.90	0	0.00	11.95	20	8,434	0.24%
2018/01/15	10	12.00	0	0.00	12.00	10	8,478	0.12%
2018/01/12	5	12.00	0	0.00	12.00	5	8,499	0.06%
2018/01/11	20	11.90	1	11.90	11.90	19	8,509	0.22%
2018/01/10	7	12.05	1	12.00	12.00	6	8,512	0.07%
2018/01/09	2	12.20	0	0.00	12.20	2	8,468	0.02%
2018/01/08	10	12.30	0.5	12.25	12.35	9.5	8,440	0.11%
2018/01/05	0	0.00	4	12.35	12.30	-4	8,333	-0.05%
2018/01/04	6	12.15	20	12.10	12.15	-14	8,213	-0.17%
2018/01/03	12	12.28	2	12.15	12.15	10	8,162	0.12%
2018/01/02	54	12.24	69	12.27	12.40	-15	8,047	-0.19%