陽明 (2609)-華南永昌-古亭券商分點個股進出

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
78.7
漲跌
▼0.2
漲幅
-0.25%
成交量
51,991張
產業
上市航運類股
3541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－華南永昌-古亭券商分點個股進出

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

華南永昌-古亭券商分點個股進出
華南永昌-古亭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
2024/12/17	15	79.14	15	79.17	78.70	0	64,761	0.00%
2024/12/16	46.2	79.06	1	78.90	78.90	45.2	64,283	0.07%
2024/12/13	23	80.55	36	81.15	80.40	-13	62,876	-0.02%
2024/12/12	6.2	78.61	5	78.80	78.60	1.2	61,547	0.00%
2024/12/11	11.1	80.03	20	80.07	79.20	-8.9	60,937	-0.01%
2024/12/10	39.1	81.58	8	81.15	80.50	31.1	60,168	0.05%
2024/12/09	12	81.36	126.8	80.47	83.00	-114.8	58,617	-0.20%	大賣/鉅額交易
2024/12/06	2	75.80	8	75.80	75.60	-6	55,342	-0.01%
2024/12/05	2	74.80	2	75.10	74.70	0	55,161	0.00%
2024/12/04	2	74.90	7	75.86	75.90	-5	55,117	-0.01%
2024/12/03	1	75.60	11	75.69	75.70	-10	55,054	-0.02%
2024/12/02	0	0.00	6	75.27	74.30	-6	54,654	-0.01%
2024/11/29	117	73.75	121	72.67	73.20	-4	54,427	-0.01%	大買/大賣/
2024/11/28	1	72.60	3.3	72.38	72.50	-2.3	53,943	0.00%
2024/11/27	49.1	73.74	16	71.88	71.70	33.1	53,425	0.06%
2024/11/26	2	76.20	6	76.45	76.20	-4	51,952	-0.01%
2024/11/25	41	76.83	53.1	77.71	76.50	-12.1	51,868	-0.02%
2024/11/22	100	77.82	26.1	77.60	77.50	73.9	50,914	0.15%
2024/11/21	35	78.99	52.1	78.66	79.30	-17.1	49,840	-0.03%
2024/11/20	28.3	76.62	60.3	77.19	77.10	-32	47,911	-0.07%
2024/11/19	19.4	73.91	25.6	73.97	74.70	-6.2	45,259	-0.01%
2024/11/18	5	72.30	5	73.10	72.10	0	44,245	0.00%
2024/11/15	18	72.57	20.2	72.66	72.20	-2.2	43,790	-0.01%
2024/11/14	10	71.55	29	71.33	70.80	-19	43,333	-0.04%
2024/11/13	22	71.60	2	71.40	71.30	20	43,608	0.05%
2024/11/12	34.3	72.42	19	72.77	72.10	15.3	43,460	0.04%
2024/11/11	9	71.08	22	71.34	71.80	-13	42,627	-0.03%
2024/11/08	22	72.19	23.1	72.08	71.50	-1.1	42,920	0.00%
2024/11/07	19	69.40	14	69.34	69.70	5	42,580	0.01%
2024/11/06	13	70.61	0	0.00	70.80	13	42,602	0.03%
2024/11/05	17.1	70.32	33.2	70.72	70.70	-16.1	42,786	-0.04%
2024/11/04	29	69.42	20	68.92	68.10	9	42,648	0.02%
2024/11/01	7.2	67.88	23	69.10	70.00	-15.8	42,594	-0.04%
2024/10/29	2	66.10	1	66.20	66.20	1	42,605	0.00%
2024/10/28	7	67.73	2	67.90	68.10	5	42,856	0.01%
2024/10/25	0	0.00	3	67.57	67.80	-3	43,058	-0.01%
2024/10/24	4	67.22	9	67.50	67.30	-5	43,163	-0.01%
2024/10/23	0	0.00	1	68.40	68.50	-1	43,207	0.00%
2024/10/22	1	68.48	7	68.37	67.80	-6	43,583	-0.01%
2024/10/21	5	66.80	18	67.66	68.40	-13	43,713	-0.03%
2024/10/18	20	65.87	12	65.93	65.90	8	43,601	0.02%
2024/10/17	8	65.40	10	64.80	65.50	-2	43,452	0.00%
2024/10/16	4	63.53	3	63.97	63.70	1	43,457	0.00%
2024/10/15	3	63.20	4.2	63.75	63.10	-1.2	43,630	0.00%
2024/10/14	5	63.80	1	63.20	63.30	4	44,213	0.01%
2024/10/11	7	63.49	0	0.00	62.80	7	44,576	0.02%
2024/10/09	5.1	62.41	4	61.98	62.50	1.1	44,650	0.00%
2024/10/08	6	63.83	3	63.93	63.50	3	44,723	0.01%
2024/10/07	12.2	63.39	6	63.90	64.10	6.2	45,386	0.01%
2024/10/04	33.3	64.50	4	64.58	64.10	29.3	46,296	0.06%
2024/10/01	4.1	70.10	21	71.08	70.50	-16.9	45,420	-0.04%
2024/09/30	27.1	69.96	12	69.29	69.00	15.1	45,132	0.03%
2024/09/27	22	72.61	15	72.51	72.90	7	44,635	0.02%
2024/09/26	27	73.36	41.6	72.69	70.90	-14.6	43,684	-0.03%
2024/09/25	24	69.50	31.5	69.15	70.40	-7.5	41,313	-0.02%
2024/09/24	11.4	67.38	66	67.28	67.60	-54.6	39,564	-0.14%
2024/09/23	31	64.09	5	63.90	64.50	26	37,671	0.07%
2024/09/20	5	63.60	9	63.50	63.60	-4	38,079	-0.01%
2024/09/19	0	0.00	5	63.32	63.40	-5	38,812	-0.01%
2024/09/18	0	0.00	5	62.76	62.60	-5	39,497	-0.01%
2024/09/16	10.2	61.62	0	0.00	61.70	10.2	41,761	0.02%
2024/09/13	2	62.40	36	62.31	62.40	-34	42,555	-0.08%
2024/09/12	28	62.13	15	62.57	62.00	13	43,986	0.03%
2024/09/11	17	61.00	16	61.30	61.30	1	44,485	0.00%
2024/09/10	3	59.97	1	61.40	59.80	2	45,909	0.00%
2024/09/09	4	60.65	0	0.00	60.60	4	48,201	0.01%
2024/09/06	2	61.80	1	62.00	62.10	1	50,370	0.00%
2024/09/05	17	61.42	2	62.10	61.50	15	54,137	0.03%
2024/09/04	4.1	59.79	2	60.20	60.70	2.1	59,230	0.00%
2024/09/02	13	62.76	27	62.57	62.30	-14	67,649	-0.02%
2024/08/30	24	63.83	4	64.40	64.50	20	71,442	0.03%
2024/08/29	1	63.00	0	0.00	62.90	1	72,503	0.00%
2024/08/28	0.1	62.90	1	62.60	62.60	-1	75,295	0.00%
2024/08/27	5	63.26	0	0.00	62.70	5	80,365	0.01%
2024/08/26	5	64.40	11.3	64.86	64.20	-6.3	80,319	-0.01%
2024/08/23	9	63.68	5	64.30	63.60	4	80,354	0.00%
2024/08/21	10	63.61	8	64.08	63.70	2	81,654	0.00%
2024/08/20	5	64.12	6	64.13	63.70	-1	81,682	0.00%
2024/08/19	0	0.00	5	64.16	63.70	-5	81,476	-0.01%
2024/08/16	4	63.80	4	64.45	63.80	0	81,622	0.00%
2024/08/15	11	62.96	15	63.86	63.80	-4	81,353	0.00%
2024/08/14	10	61.78	9	62.21	61.60	1	80,912	0.00%
2024/08/13	10	62.06	8	61.75	61.80	2	81,032	0.00%
2024/08/12	7	63.03	11	62.65	63.50	-4	85,062	0.00%
2024/08/09	32	61.83	21	61.90	60.80	11	87,798	0.01%
2024/08/08	2	61.60	10	62.40	61.20	-8	94,830	-0.01%
2024/08/07	9.1	63.11	14	63.16	63.60	-5	98,810	-0.01%
2024/08/06	14.1	62.83	28	62.80	61.10	-13.9	104,523	-0.01%
2024/08/05	41	61.38	30	61.57	60.00	11	106,461	0.01%
2024/08/02	38.1	65.01	96	65.16	64.10	-57.9	106,869	-0.05%
2024/08/01	3	64.13	5	64.56	64.60	-2	107,135	0.00%
2024/07/31	4	63.48	6	63.28	63.40	-2	107,083	0.00%
2024/07/30	17	61.25	36.2	60.74	62.30	-19.2	107,424	-0.02%
2024/07/29	13	60.33	2	60.30	60.00	11	108,143	0.01%
2024/07/26	2.3	59.66	2	60.05	60.30	0.3	109,053	0.00%
2024/07/23	14.1	60.87	14	60.61	60.80	0.1	111,862	0.00%
2024/07/22	42.2	57.94	32.7	58.33	58.60	9.5	114,730	0.01%
2024/07/19	8	60.50	8	60.49	60.20	0	114,172	0.00%
2024/07/18	6	62.03	5	62.06	61.80	1	114,049	0.00%
2024/07/17	12.3	62.00	21	62.06	61.90	-8.7	113,909	-0.01%
2024/07/16	16.1	63.46	2.7	63.88	62.40	13.4	114,301	0.01%
2024/07/15	7.2	63.05	11.2	63.32	63.10	-4	114,770	0.00%
2024/07/12	4.2	63.97	4	64.15	64.00	0.2	114,184	0.00%
2024/07/11	5	65.28	1	65.40	65.10	4	113,780	0.00%
2024/07/10	12.5	65.26	6	65.85	65.10	6.5	113,798	0.01%
2024/07/09	11.1	65.54	40	65.56	65.20	-28.9	113,470	-0.03%
2024/07/08	30	67.59	5	68.02	67.50	25	112,626	0.02%
2024/07/05	16	72.48	21	72.78	72.30	-5	111,216	0.00%
2024/07/04	9.1	74.33	2	74.80	73.80	7.1	110,779	0.01%
2024/07/03	10.1	75.19	5	75.90	74.80	5.1	110,428	0.00%
2024/07/02	4	73.48	8	74.14	74.10	-4	109,694	0.00%
2024/07/01	11	74.98	1	73.50	73.70	10	109,279	0.01%
2024/06/28	12	75.01	12	74.80	74.60	0	108,377	0.00%
2024/06/27	1	75.90	2	75.15	75.20	-1	107,922	0.00%
2024/06/26	7	75.06	5	75.20	75.00	2	107,423	0.00%
2024/06/25	22	75.45	14	75.56	76.50	8	106,758	0.01%
2024/06/24	16.1	75.01	7	74.81	74.20	9.1	105,780	0.01%
2024/06/21	55.1	77.24	95	78.51	75.90	-39.9	105,449	-0.04%
2024/06/20	86	76.59	54	76.27	76.70	32	103,009	0.03%
2024/06/19	67.2	76.29	65	76.36	75.00	2.2	102,277	0.00%
2024/06/18	3.2	74.18	7	74.14	74.10	-3.8	100,961	0.00%
2024/06/17	40.1	74.43	56	74.95	73.70	-15.9	100,571	-0.02%
2024/06/14	128	74.61	96	74.84	75.40	32	99,141	0.03%	大買/
2024/06/13	35.7	72.78	22.8	72.76	72.40	12.9	97,069	0.01%
2024/06/12	52.1	72.09	38	71.55	70.90	14.1	95,585	0.01%
2024/06/11	64.4	77.12	36	79.64	74.70	28.4	92,009	0.03%
2024/06/07	138	83.86	185	83.55	82.90	-47	87,019	-0.05%	大買/大賣/
2024/06/06	105.2	82.63	133.3	82.42	83.70	-28.1	83,616	-0.03%	大買/大賣/
2024/06/05	100.1	80.34	81	80.16	80.40	19.1	78,688	0.02%
2024/06/04	16.5	74.96	26	74.92	75.70	-9.5	75,295	-0.01%
2024/06/03	73	74.18	83	73.29	75.90	-10	74,088	-0.01%
2024/05/31	185.9	76.26	155.2	76.46	71.50	30.7	71,518	0.04%	大買/大賣/
2024/05/30	22.2	78.15	20	75.36	78.30	2.2	66,738	0.00%
2024/05/29	47.3	77.50	31.3	78.96	77.20	15.9	66,931	0.02%
2024/05/28	23.5	79.54	24	79.68	79.50	-0.5	66,688	0.00%
2024/05/27	30.2	78.09	29	76.82	78.30	1.2	66,564	0.00%
2024/05/24	7	72.57	11	73.23	73.50	-4	66,061	-0.01%
2024/05/23	11	71.91	19	71.37	71.30	-8	65,927	-0.01%
2024/05/22	2	72.20	11	72.30	72.00	-9	66,285	-0.01%
2024/05/21	1	71.40	7	71.00	71.40	-6	67,030	-0.01%
2024/05/20	6	71.72	15	72.17	72.50	-9	67,811	-0.01%
2024/05/17	32.5	72.01	5	71.08	71.00	27.5	67,821	0.04%
2024/05/16	121	73.22	120.5	73.97	74.10	0.5	67,308	0.00%	大買/大賣/
2024/05/15	77.1	70.57	139	70.80	71.40	-61.9	62,532	-0.10%	大賣/
2024/05/14	148.3	70.82	175.1	71.32	71.30	-26.8	59,266	-0.05%	大買/大賣/
2024/05/13	39	66.02	33	66.42	66.60	6	51,583	0.01%
2024/05/10	20	58.03	67	59.39	60.60	-47	47,517	-0.10%
2024/05/09	13	54.88	57	55.15	55.10	-44	41,522	-0.11%
2024/05/08	14	53.19	15	53.17	52.20	-1	38,724	0.00%
2024/05/07	10	52.14	28	52.49	52.50	-18	37,648	-0.05%
2024/05/06	8	50.65	52	50.93	50.60	-44	36,577	-0.12%
2024/05/03	11	50.37	34	50.38	50.40	-23	36,422	-0.06%
2024/05/02	69	51.44	1	51.00	51.30	68	35,869	0.19%
2024/04/30	4	51.90	10	51.83	52.20	-6	34,907	-0.02%
2024/04/29	9	54.34	11.5	54.14	52.90	-2.5	34,260	-0.01%
2024/04/26	17	49.53	104.2	50.16	51.80	-87.2	31,859	-0.27%	大賣/
2024/04/25	1	46.90	6	46.79	47.10	-5	28,881	-0.02%
2024/04/24	2	46.60	10	46.61	46.70	-8	29,490	-0.03%
2024/04/23	0	0.00	1	45.85	45.85	-1	30,084	0.00%
2024/04/22	40	46.37	19.5	46.15	45.60	20.5	31,047	0.07%
2024/04/19	11	46.07	34	45.21	45.15	-23	31,099	-0.07%
2024/04/18	2	43.75	0	0.00	43.80	2	31,794	0.01%
2024/04/17	2.2	44.04	20	44.00	43.95	-17.9	32,544	-0.05%
2024/04/16	40	43.85	0	0.00	43.80	40	35,643	0.11%
2024/04/15	1	45.40	2	45.38	45.20	-1	38,172	0.00%
2024/04/12	0	0.00	1	45.25	45.20	-1	39,648	0.00%
2024/04/11	4	45.11	2	45.05	45.00	2	42,860	0.00%
2024/04/10	2	44.60	3	45.30	44.40	-1	47,471	0.00%
2024/04/09	0	0.00	1	45.35	44.95	-1	49,252	0.00%
2024/04/08	0	0.00	2	44.25	45.10	-2	51,653	0.00%
2024/04/03	2.2	44.04	13	43.80	43.80	-10.8	51,965	-0.02%
2024/04/02	6	44.22	8	44.35	44.45	-2	52,810	0.00%
2024/04/01	9	44.37	0	0.00	44.30	9	54,419	0.02%
2024/03/29	4	44.35	23	44.29	44.40	-19	57,040	-0.03%
2024/03/28	7	44.19	0	0.00	44.10	7	61,145	0.01%
2024/03/27	3	44.18	2	44.15	44.15	1	66,969	0.00%
2024/03/26	17	44.52	0	0.00	44.15	17	72,282	0.02%
2024/03/25	2	45.63	16	45.20	45.60	-14	74,413	-0.02%
2024/03/22	2.3	45.13	1	45.05	45.15	1.3	78,776	0.00%
2024/03/21	4	46.24	4	46.20	45.45	0	82,392	0.00%
2024/03/20	4	45.06	2	45.43	44.95	2	82,759	0.00%
2024/03/19	3.3	45.58	3	45.45	45.30	0.3	82,606	0.00%
2024/03/18	16.2	45.16	1	45.05	45.15	15.2	82,626	0.02%
2024/03/15	15	45.99	1	46.10	46.50	14	82,622	0.02%
2024/03/14	85.1	48.09	0	0.00	47.75	85.1	81,884	0.10%
2024/03/13	3	48.97	0.6	49.20	48.70	2.4	81,628	0.00%
2024/03/12	1.1	48.64	15	48.92	48.95	-13.9	81,399	-0.02%
2024/03/11	16	48.49	37	48.23	48.60	-21	81,293	-0.03%
2024/03/08	56	48.57	29.1	48.52	47.55	26.9	81,533	0.03%
2024/03/07	7	48.10	1	48.50	48.00	6	81,653	0.01%
2024/03/06	14	48.18	10	48.60	48.00	4	81,835	0.00%
2024/03/05	3	49.03	2	48.80	48.60	1	81,797	0.00%
2024/03/04	5	48.32	24.1	48.89	48.90	-19.1	81,501	-0.02%
2024/03/01	34	49.20	1	49.35	49.15	33	81,079	0.04%
2024/02/29	14	49.33	11	49.75	49.85	3	80,766	0.00%
2024/02/27	2	48.85	12	48.89	48.55	-10	80,194	-0.01%
2024/02/26	4	48.69	2	48.73	48.70	2	79,816	0.00%
2024/02/23	26	49.34	51	50.07	49.10	-25	79,548	-0.03%
2024/02/22	16	49.54	33	50.04	49.95	-17	79,046	-0.02%
2024/02/21	49	49.01	4	49.20	48.35	45	77,991	0.06%
2024/02/20	0	0.00	54	47.91	48.15	-54	76,991	-0.07%
2024/02/19	2.4	46.73	2	46.50	46.90	0.4	76,623	0.00%
2024/02/16	15.1	47.02	12	47.47	46.90	3.1	76,622	0.00%
2024/02/15	3	46.05	24	46.35	46.65	-21	76,927	-0.03%
2024/02/05	1	47.75	1	47.30	47.30	0	76,416	0.00%
2024/02/02	5	48.08	0	0.00	47.75	5	76,221	0.01%
2024/02/01	2	48.83	4.1	49.10	49.15	-2.1	75,807	0.00%
2024/01/31	5	48.26	4	47.88	47.85	1	75,447	0.00%
2024/01/30	121.1	48.50	6	48.54	48.50	115.1	75,144	0.15%	大買/鉅額交易
2024/01/29	4	48.93	3	48.65	48.80	1	75,025	0.00%
2024/01/26	5.1	49.24	4	49.30	48.90	1.1	74,848	0.00%
2024/01/25	1	49.30	10	49.30	49.25	-9	74,575	-0.01%
2024/01/24	4	49.91	49	50.03	49.80	-45	74,259	-0.06%
2024/01/23	1	50.90	3	49.62	49.45	-2	73,968	0.00%
2024/01/22	2	48.98	82	49.64	49.80	-80	73,435	-0.11%
2024/01/19	3	50.60	2	50.65	50.90	1	72,698	0.00%
2024/01/18	2	49.75	9	50.81	51.30	-7	72,119	-0.01%
2024/01/17	30	49.87	17	49.78	49.75	13	71,254	0.02%
2024/01/16	29	52.00	43.8	51.07	51.10	-14.8	70,167	-0.02%
2024/01/15	37	52.56	9	52.41	52.20	28	69,052	0.04%
2024/01/12	15.8	51.23	25	51.61	51.80	-9.2	68,101	-0.01%
2024/01/11	30.1	49.48	8	49.44	49.30	22.1	66,573	0.03%
2024/01/10	80	48.94	67.1	48.94	48.80	12.9	65,947	0.02%
2024/01/09	52.2	51.89	54	52.08	51.70	-1.8	62,747	0.00%
2024/01/08	30.2	57.13	12.1	57.48	56.50	18.2	59,929	0.03%
2024/01/05	80	57.94	27	58.07	58.00	53	58,241	0.09%
2024/01/04	73	56.94	110	56.93	57.30	-37	54,924	-0.07%	大賣/
2024/01/03	12	53.96	48	54.24	54.00	-36	50,539	-0.07%
2024/01/02	71.5	54.24	34	53.76	53.00	37.5	48,572	0.08%
2023/12/29	4.2	51.67	1	51.60	51.30	3.2	46,003	0.01%
2023/12/28	27.2	52.41	6	51.98	51.90	21.2	45,551	0.05%
2023/12/27	20.1	53.16	20	53.45	52.60	0.1	44,588	0.00%
2023/12/26	21	52.21	204	52.50	52.00	-183	43,061	-0.42%	大賣/鉅額交易
2023/12/25	63.6	52.54	57.5	52.80	51.80	6.1	40,417	0.02%
2023/12/22	218	57.70	67.7	57.23	57.50	150.4	36,363	0.41%	大買/鉅額交易
2023/12/21	143	52.22	1,426.1	53.83	55.40	-1,283.1	30,431	-4.22%	大買/大賣/鉅額交易
2023/12/20	79.2	49.82	95	49.55	50.40	-15.9	25,050	-0.06%
2023/12/19	122.9	49.30	82	49.44	49.30	40.9	22,532	0.18%	大買/
2023/12/18	61.5	46.96	62.6	47.40	47.85	-1.1	18,279	-0.01%
2023/12/15	6	44.33	16	43.98	44.25	-10	14,910	-0.07%
2023/12/14	103	42.81	0	0.00	42.75	103	14,410	0.71%	大買/鉅額交易
2023/12/13	11	43.50	0	0.00	43.20	11	14,666	0.08%
2023/12/12	2	44.50	4	44.80	44.00	-2	16,436	-0.01%
2023/12/11	6	44.17	5	44.27	44.00	1	16,360	0.01%
2023/12/08	2	43.85	0	0.00	44.00	2	16,264	0.01%
2023/12/07	5	43.93	0	0.00	43.70	5	16,227	0.03%
2023/12/06	1	44.60	1	44.85	44.65	0	16,207	0.00%
2023/12/05	2	44.55	6	44.66	44.85	-4	16,069	-0.02%
2023/12/04	7.5	44.98	28	45.01	45.15	-20.5	15,536	-0.13%
2023/12/01	0	0.00	20	43.02	43.30	-20	14,717	-0.14%
2023/11/30	1	42.30	0	0.00	42.00	1	14,382	0.01%
2023/11/29	0	0.00	3	42.55	42.55	-3	14,303	-0.02%
2023/11/28	0.1	42.45	10	42.37	42.65	-9.9	14,280	-0.07%
2023/11/27	5.1	42.00	0	0.00	42.00	5.1	14,187	0.04%
2023/11/24	0	0.00	1	41.60	41.75	-1	14,230	-0.01%
2023/11/22	12	41.71	2	41.85	41.55	10	14,285	0.07%
2023/11/21	5	41.87	1	41.95	41.90	4	14,315	0.03%
2023/11/17	1	41.85	0	0.00	41.80	1	14,695	0.01%
2023/11/15	1	41.55	1	42.00	42.10	0	14,752	0.00%
2023/11/14	8	41.85	12	42.84	41.50	-4	15,292	-0.03%
2023/11/13	0	0.00	1	42.00	41.45	-1	15,000	-0.01%
2023/11/10	2	41.25	4	41.59	41.30	-2	15,307	-0.01%
2023/11/09	1	41.85	3	41.93	41.85	-2	15,399	-0.01%
2023/11/08	6	41.99	1	41.90	41.90	5	15,698	0.03%
2023/11/07	1	42.20	0	0.00	42.25	1	15,767	0.01%
2023/11/06	3	42.00	31	42.06	42.30	-28	15,975	-0.18%
2023/11/03	0	43.05	3	43.10	43.25	-3	15,983	-0.02%
2023/11/02	101	42.60	5	42.51	42.65	96	16,076	0.60%	大買/
2023/11/01	3	42.00	0	0.00	42.10	3	16,408	0.02%
2023/10/30	2	43.03	2	43.20	43.25	0	16,865	0.00%
2023/10/27	0.1	42.70	20	42.83	43.00	-19.9	16,907	-0.12%
2023/10/26	2.1	42.30	0	0.00	42.45	2.1	17,389	0.01%
2023/10/24	5	42.10	0	0.00	42.20	5	18,272	0.03%
2023/10/23	3	42.00	3	42.15	41.95	0	18,667	0.00%
2023/10/20	2	42.00	21	41.80	42.35	-19	18,868	-0.10%
2023/10/19	0	0.00	5	42.67	42.70	-5	19,136	-0.03%
2023/10/18	2	41.93	0	0.00	42.30	2	19,637	0.01%
2023/10/17	0	0.00	1	42.20	42.25	-1	20,006	0.00%
2023/10/16	0	42.05	0	0.00	42.40	0	20,676	0.00%
2023/10/13	3	42.55	0	0.00	42.55	3	21,410	0.01%
2023/10/12	2	42.88	1	43.00	43.10	1	21,726	0.00%
2023/10/11	7	43.27	3	42.97	42.55	4	22,300	0.02%
2023/10/06	0	0.00	0.5	45.30	45.00	-0.5	23,265	0.00%
2023/10/05	3	45.05	1.4	45.12	44.90	1.6	24,382	0.01%
2023/10/04	1.1	43.66	1	43.70	44.55	0.1	24,984	0.00%
2023/10/03	2	44.30	1	44.60	44.10	1	25,836	0.00%
2023/10/02	8	44.52	2	44.55	44.45	6	26,366	0.02%
2023/09/28	0	0.00	2	45.80	45.45	-2	27,236	-0.01%
2023/09/27	3	46.05	2	46.50	45.90	1	30,489	0.00%
2023/09/26	0	0.00	11	45.73	45.95	-11	33,006	-0.03%
2023/09/25	0	0.00	11	45.60	45.95	-11	37,459	-0.03%
2023/09/22	12	45.66	11	45.57	45.80	1	39,241	0.00%
2023/09/21	11	45.61	92	45.67	45.60	-81	39,654	-0.20%
2023/09/20	81	46.48	30	46.66	46.30	51	39,877	0.13%
2023/09/19	3.3	45.30	5	45.86	45.85	-1.7	39,695	0.00%
2023/09/18	9	45.74	2	46.08	45.50	7	39,773	0.02%
2023/09/15	28	46.48	38	46.35	46.45	-10	39,977	-0.03%
2023/09/14	4	44.31	12	44.25	44.60	-8	38,125	-0.02%
2023/09/13	0	0.00	79	43.05	43.30	-79	38,034	-0.21%
2023/09/12	0	0.00	1	43.00	43.10	-1	38,359	0.00%
2023/09/11	0	0.00	10	42.62	42.50	-10	38,623	-0.03%
2023/09/08	21	42.78	25	42.69	42.65	-4	38,922	-0.01%
2023/09/07	1	42.55	2	42.70	42.50	-1	39,057	0.00%
2023/09/06	1	42.75	63	42.62	42.60	-62	39,193	-0.16%
2023/09/05	0	0.00	2	42.90	43.30	-2	39,357	-0.01%
2023/09/04	140.1	42.80	11	42.90	42.90	129.1	39,782	0.32%	大買/鉅額交易
2023/09/01	0	0.00	1	42.15	42.10	-1	39,716	0.00%
2023/08/31	5	42.50	3	42.72	42.25	2	39,828	0.01%
2023/08/30	7	42.44	0	0.00	42.25	7	39,936	0.02%
2023/08/29	1	42.15	2	42.50	42.50	-1	40,016	0.00%
2023/08/28	2	41.70	4	42.01	42.00	-2	40,157	0.00%
2023/08/25	5	42.15	7	42.23	42.05	-2	40,320	0.00%
2023/08/24	19.1	42.34	5	42.90	41.95	14.1	40,373	0.03%
2023/08/23	8	43.23	2	43.33	42.95	6	40,250	0.01%
2023/08/22	5	43.02	12	43.29	43.30	-7	40,211	-0.02%
2023/08/21	9	43.54	0	0.00	43.10	9	40,225	0.02%
2023/08/18	6	44.29	15	44.72	43.90	-9	40,110	-0.02%
2023/08/17	5.1	42.09	1	41.35	42.55	4.1	39,468	0.01%
2023/08/16	36.2	42.05	1	42.25	42.05	35.2	39,345	0.09%
2023/08/15	6.1	43.72	1	43.55	43.60	5.1	39,023	0.01%
2023/08/14	5.1	44.16	8	44.31	44.05	-3	38,934	-0.01%
2023/08/11	3	44.98	2	45.25	45.30	1	38,727	0.00%
2023/08/10	2.1	45.52	6	45.63	45.50	-3.9	38,714	-0.01%
2023/08/09	0.2	46.20	0	0.00	46.00	0.2	38,759	0.00%
2023/08/08	3	46.43	4	46.53	46.40	-1	38,698	0.00%
2023/08/07	24	45.92	9	46.18	46.40	15	38,780	0.04%
2023/08/04	0	0.00	7	47.28	47.15	-7	38,682	-0.02%
2023/08/02	5	46.51	2.4	46.28	46.45	2.6	38,518	0.01%
2023/08/01	6	46.82	10	46.86	46.80	-4	38,578	-0.01%
2023/07/31	18	47.53	0.2	47.20	46.50	17.8	38,652	0.05%
2023/07/28	13	47.78	18	47.79	47.75	-5	38,349	-0.01%
2023/07/27	14	46.83	8	47.32	46.90	6	38,170	0.02%
2023/07/26	6	46.63	4	46.90	46.90	2	38,213	0.01%
2023/07/25	17	45.75	0	0.00	45.60	17	38,023	0.04%
2023/07/24	10.1	46.02	7	45.82	45.75	3.1	38,172	0.01%
2023/07/21	9	47.75	7.1	47.49	47.35	1.9	38,225	0.00%
2023/07/20	8.3	47.72	14	47.64	48.40	-5.8	37,923	-0.02%
2023/07/19	7	46.97	8	46.75	46.80	-1	37,424	0.00%
2023/07/18	4	45.91	13	46.16	46.30	-9	37,107	-0.02%
2023/07/17	4	45.26	10	45.18	45.05	-6	36,551	-0.02%
2023/07/14	14.7	44.94	10.1	44.97	44.60	4.6	36,353	0.01%
2023/07/13	19.4	44.83	11.1	44.53	44.00	8.4	36,109	0.02%
2023/07/12	31.3	46.32	31.5	47.08	46.25	-0.2	35,144	0.00%
2023/07/11	6.9	48.75	1	49.70	48.40	5.9	34,359	0.02%
2023/07/10	18.6	49.57	8.7	49.43	48.85	9.9	33,858	0.03%
2023/07/07	2	50.55	3	50.77	50.60	-1	33,170	0.00%
2023/07/06	18.4	51.22	11.1	51.17	51.00	7.3	32,733	0.02%
2023/07/05	36.9	52.04	46	51.62	51.70	-9.1	32,089	-0.03%
2023/07/04	33	54.15	40	54.19	54.20	-7	29,285	-0.02%
2023/07/03	41	67.23	152.4	68.37	69.30	-111.3	26,890	-0.41%	大賣/鉅額交易
2023/06/30	32.5	62.47	24	62.62	63.00	8.5	22,631	0.04%
2023/06/29	4.2	60.18	5.3	60.19	60.10	-1.1	20,969	-0.01%
2023/06/28	11	60.88	26	60.50	60.70	-15	20,607	-0.07%
2023/06/27	3	61.30	14	61.49	61.10	-11	20,361	-0.05%
2023/06/26	4	61.23	12	61.62	61.10	-8	20,295	-0.04%
2023/06/21	25.1	61.73	9	62.31	61.50	16.1	20,189	0.08%
2023/06/20	8	63.35	0	0.00	63.20	8	19,866	0.04%
2023/06/19	31	64.06	2	64.10	63.50	29	19,802	0.15%
2023/06/16	30	64.77	1	64.10	64.80	29	19,725	0.15%
2023/06/15	3	64.03	3.3	64.01	64.10	-0.3	19,599	0.00%
2023/06/14	4	64.05	20.3	64.25	64.30	-16.3	19,652	-0.08%
2023/06/13	2	62.90	2	63.05	63.20	0	20,100	0.00%
2023/06/12	1.2	62.15	3.1	62.61	63.00	-1.9	21,149	-0.01%
2023/06/09	2	62.40	1.1	62.72	62.90	0.9	22,330	0.00%
2023/06/08	6	62.85	11	62.45	62.60	-5	23,461	-0.02%
2023/06/07	1	61.70	11	61.57	61.70	-10	26,858	-0.04%
2023/06/06	3	61.57	3	61.67	61.70	0	27,226	0.00%
2023/06/05	4	61.00	5	61.10	60.90	-1	27,587	0.00%
2023/06/02	1	61.70	1	61.60	61.50	0	27,811	0.00%
2023/06/01	0	0.00	9	60.49	61.40	-9	28,459	-0.03%
2023/05/31	5	61.06	0	0.00	60.80	5	29,434	0.02%
2023/05/30	1.1	61.31	0	0.00	61.30	1.1	29,898	0.00%
2023/05/29	2.1	62.15	2	62.15	62.00	0.1	30,085	0.00%
2023/05/26	1	61.10	8.1	61.50	61.30	-7.1	30,598	-0.02%
2023/05/25	1.4	61.16	0	0.00	61.10	1.4	31,159	0.00%
2023/05/24	0	0.00	5	61.80	61.90	-5	31,696	-0.02%
2023/05/23	1	61.70	0	0.00	61.70	1	32,291	0.00%
2023/05/22	0.1	62.10	10	61.81	62.10	-9.9	32,291	-0.03%
2023/05/19	301	61.40	1	61.40	61.30	300	32,218	0.93%	大買/鉅額交易
2023/05/18	0.1	61.30	0	61.60	61.30	0.1	32,251	0.00%
2023/05/17	0	0.00	11	61.41	61.20	-11	32,327	-0.03%
2023/05/16	0	0.00	5	61.30	60.90	-5	32,444	-0.02%
2023/05/15	0.1	59.60	46	60.49	61.20	-46	32,668	-0.14%
2023/05/12	5	60.30	17	60.40	60.20	-12	32,769	-0.04%
2023/05/11	5.1	60.46	0	0.00	60.10	5.1	32,791	0.02%
2023/05/10	1	60.80	19	61.05	61.60	-18	32,647	-0.06%
2023/05/09	3	60.37	3	60.70	60.30	0	32,509	0.00%
2023/05/08	16	60.71	1	60.60	60.50	15	32,727	0.05%
2023/05/05	1	60.90	1	61.20	61.20	0	33,125	0.00%
2023/05/04	5.1	60.86	2	61.05	60.80	3.1	33,362	0.01%
2023/05/03	8.2	60.99	11	61.04	60.70	-2.8	33,379	-0.01%
2023/05/02	17	61.74	10	61.53	61.90	7	33,340	0.02%
2023/04/28	3	62.97	2	63.20	63.10	1	33,450	0.00%
2023/04/27	9.2	61.77	6	62.00	61.70	3.2	33,449	0.01%
2023/04/26	11.4	62.62	2	62.70	62.40	9.4	33,449	0.03%
2023/04/25	3.2	64.15	2.7	64.12	63.70	0.5	33,282	0.00%
2023/04/24	2	64.30	2	64.70	64.70	0	33,348	0.00%
2023/04/21	36.1	65.75	84	65.40	64.90	-47.9	33,497	-0.14%
2023/04/20	96	66.63	8	67.04	66.40	88	33,407	0.26%
2023/04/19	3	66.23	0	0.00	66.00	3	33,575	0.01%
2023/04/18	40.1	67.24	3	67.97	66.40	37.1	33,590	0.11%
2023/04/17	8	67.44	96	67.80	67.70	-88	33,504	-0.26%
2023/04/14	13.1	66.98	1.1	66.90	66.80	12	33,500	0.04%
2023/04/13	0.1	66.40	4.1	66.37	66.30	-3.9	33,627	-0.01%
2023/04/12	5	66.32	6	66.27	66.40	-1	33,872	0.00%
2023/04/11	2	65.75	0	0.00	65.60	2	33,885	0.01%
2023/04/10	86	66.38	15	66.39	65.70	71	34,120	0.21%
2023/04/07	35.1	64.58	53.1	65.32	65.60	-18	34,136	-0.05%
2023/04/06	6	64.23	3	64.73	64.00	3	34,381	0.01%
2023/03/31	4	64.28	6	64.35	64.30	-2	34,969	-0.01%
2023/03/30	7.1	63.47	1	63.50	63.30	6.1	37,128	0.02%
2023/03/29	4.1	63.86	12	63.60	63.50	-7.9	38,375	-0.02%
2023/03/28	1.1	64.77	28	64.08	64.00	-26.9	39,630	-0.07%
2023/03/27	2.1	63.91	1	64.20	64.20	1.1	41,065	0.00%
2023/03/24	8	64.28	0	0.00	64.20	8	43,592	0.02%
2023/03/23	18.1	64.47	34	64.11	64.10	-15.9	43,772	-0.04%
2023/03/22	108	65.59	3	65.67	65.30	105	43,827	0.24%	大買/鉅額交易
2023/03/21	8	65.39	2	65.40	65.10	6	44,274	0.01%
2023/03/20	2	66.10	12	65.89	65.80	-10	44,251	-0.02%
2023/03/17	5.1	65.16	2	65.20	65.40	3.1	44,367	0.01%
2023/03/16	48	65.09	70	65.29	64.70	-22	44,186	-0.05%
2023/03/15	44.1	67.69	10	67.53	66.50	34.1	43,768	0.08%
2023/03/14	56.1	67.71	146	67.50	67.50	-89.9	43,133	-0.21%	大賣/
2023/03/13	177.4	69.30	28	69.14	69.10	149.4	42,354	0.35%	大買/鉅額交易
2023/03/10	78.2	67.89	101.3	68.23	68.70	-23.1	41,250	-0.06%	大賣/
2023/03/09	26	66.80	10	66.97	67.00	16	38,207	0.04%
2023/03/08	36	66.46	11	66.33	66.30	25	38,303	0.07%
2023/03/07	17	67.12	194	67.21	67.40	-177	38,327	-0.46%	大賣/鉅額交易
2023/03/06	24.1	67.42	8	67.41	67.50	16.1	38,351	0.04%
2023/03/03	76	65.71	65	66.94	67.10	11	38,223	0.03%
2023/03/02	191	65.36	42	65.50	65.60	149	37,646	0.40%	大買/鉅額交易
2023/03/01	18	63.76	27	63.80	63.80	-9	37,249	-0.02%
2023/02/24	3	64.43	9	64.64	64.60	-6	37,154	-0.02%
2023/02/23	6	63.87	29	64.13	64.30	-23	36,786	-0.06%
2023/02/22	9.4	63.04	24.1	63.11	62.60	-14.7	36,541	-0.04%
2023/02/21	11	62.02	26.1	62.10	62.80	-15.1	36,156	-0.04%
2023/02/20	1	59.70	2	60.50	60.50	-1	36,047	0.00%
2023/02/17	6.1	59.78	8	59.90	59.80	-1.9	36,564	-0.01%
2023/02/16	4.1	60.25	0	0.00	60.30	4.1	37,101	0.01%
2023/02/15	1.1	60.01	2	60.00	60.00	-0.9	38,017	0.00%
2023/02/14	0	0.00	2	60.25	60.70	-2	38,376	-0.01%
2023/02/13	8.1	59.11	0	0.00	59.00	8.1	38,820	0.02%
2023/02/10	16	60.82	2	61.00	60.60	14	39,575	0.04%
2023/02/09	6	61.90	0	0.00	61.70	6	39,863	0.02%
2023/02/08	2	61.90	0	0.00	61.80	2	40,532	0.00%
2023/02/07	3	61.83	0	0.00	61.70	3	40,938	0.01%
2023/02/06	14.1	62.14	1	61.90	61.70	13.1	41,610	0.03%
2023/02/03	5	64.14	7.1	64.48	63.60	-2.1	41,807	0.00%
2023/02/02	3.1	63.12	6	63.27	63.50	-2.9	41,682	-0.01%
2023/02/01	4	62.80	0	0.00	62.40	4	41,946	0.01%
2023/01/31	1	61.90	18	62.34	62.50	-17	42,304	-0.04%
2023/01/30	20	61.35	0	0.00	61.30	20	42,519	0.05%
2023/01/17	2	61.75	2	61.90	62.00	0	42,507	0.00%
2023/01/16	9.1	61.23	6	61.23	61.10	3.1	42,923	0.01%
2023/01/13	5	61.94	12	61.90	61.90	-7	42,948	-0.02%
2023/01/12	93.2	62.21	6	62.07	62.00	87.2	43,652	0.20%
2023/01/11	10	64.07	11	63.44	63.20	-1	43,990	0.00%
2023/01/10	3	63.27	54	63.44	62.90	-51	44,451	-0.11%
2023/01/09	14	63.18	5	63.32	63.30	9	45,826	0.02%
2023/01/06	6.1	63.47	0	0.00	63.60	6.1	46,392	0.01%
2023/01/05	58	64.45	5	64.52	63.70	53	46,811	0.11%
2023/01/04	45.1	64.24	42	64.86	63.50	3.1	47,306	0.01%
2023/01/03	5	64.94	2	65.55	64.60	3	47,512	0.01%
2022/12/30	13	65.75	7	65.83	65.50	6	47,447	0.01%
2022/12/29	3	64.17	46	64.50	64.80	-43	47,766	-0.09%
2022/12/28	12.1	64.04	0	0.00	63.90	12.1	48,395	0.03%
2022/12/27	242	65.86	1	65.20	65.10	241	48,879	0.49%	大買/鉅額交易
2022/12/26	167.2	65.95	53	65.67	65.00	114.2	49,611	0.23%	大買/鉅額交易
2022/12/23	331	66.87	0	67.27	67.30	331	49,849	0.66%	大買/鉅額交易
2022/12/22	24	67.81	682.3	68.00	68.00	-658.3	49,962	-1.32%	大賣/鉅額交易
2022/12/21	9.1	65.63	11.4	65.78	65.70	-2.3	48,536	0.00%
2022/12/20	2.5	64.62	13	65.25	63.90	-10.5	48,045	-0.02%
2022/12/19	30.1	65.69	9	65.10	64.30	21.1	48,056	0.04%
2022/12/16	255	65.55	286	66.47	65.30	-31	47,130	-0.07%	大買/大賣/
2022/12/15	12	62.67	8	62.80	62.80	4	45,315	0.01%
2022/12/14	13	61.99	2	62.10	62.00	11	46,068	0.02%
2022/12/13	4	62.88	22	63.45	63.20	-18	46,340	-0.04%
2022/12/12	5	62.40	1	62.30	61.80	4	46,966	0.01%
2022/12/09	1	62.80	13	62.53	62.80	-12	47,494	-0.03%
2022/12/08	1	60.80	11	60.82	61.00	-10	47,928	-0.02%
2022/12/07	37	60.93	34	61.26	60.90	3	48,316	0.01%
2022/12/06	29.1	62.14	2	63.00	61.70	27.1	48,303	0.06%
2022/12/05	36	64.08	0	0.00	63.80	36	48,689	0.07%
2022/12/02	5	64.80	1	65.20	64.80	4	49,137	0.01%
2022/12/01	12	67.70	42	67.01	65.40	-30	49,641	-0.06%
2022/11/30	8	65.54	19	65.72	66.10	-11	49,206	-0.02%
2022/11/29	19	63.79	64.2	64.62	65.10	-45.2	49,503	-0.09%
2022/11/28	20	63.54	1	63.50	63.50	19	50,617	0.04%
2022/11/25	15	65.31	8	65.46	64.90	7	50,539	0.01%
2022/11/24	4.1	63.85	2	64.20	64.60	2.1	50,633	0.00%
2022/11/23	0	0.00	2	62.75	62.50	-2	50,427	0.00%
2022/11/22	2	62.30	27	61.50	61.70	-25	50,768	-0.05%
2022/11/21	16.3	61.92	4.2	62.36	61.40	12.1	50,760	0.02%
2022/11/18	22	63.95	0	0.00	63.00	22	50,662	0.04%
2022/11/17	23	64.67	11	64.77	64.80	12	50,562	0.02%
2022/11/16	28	64.63	5	64.86	64.60	23	50,600	0.05%
2022/11/15	6	65.25	0	65.40	65.30	6	50,611	0.01%
2022/11/14	5	66.16	18	65.89	66.20	-13	50,242	-0.03%
2022/11/11	17	64.92	10.2	65.88	65.20	6.8	49,814	0.01%
2022/11/10	24	64.50	6	64.47	64.30	18	49,247	0.04%
2022/11/09	13	63.59	19	64.27	64.50	-6	49,377	-0.01%
2022/11/08	12	63.83	42.4	63.91	63.40	-30.4	49,893	-0.06%
2022/11/07	3	62.10	7	62.54	62.30	-4	49,150	-0.01%
2022/11/04	14	60.83	16	61.43	61.20	-2	48,969	0.00%
2022/11/03	9	59.06	15	60.09	60.20	-6	48,969	-0.01%
2022/11/02	2	60.70	12	60.60	59.80	-10	49,333	-0.02%
2022/11/01	22.1	59.59	0	0.00	59.10	22.1	49,288	0.04%
2022/10/31	20	60.04	3	60.00	60.20	17	49,669	0.03%
2022/10/28	22	61.29	4	61.30	60.60	18	49,591	0.04%
2022/10/27	13	62.54	8	62.13	63.20	5	49,294	0.01%
2022/10/26	15	60.71	15	61.09	61.90	0	49,355	0.00%
2022/10/25	1	62.10	0	0.00	61.50	1	49,192	0.00%
2022/10/24	1	62.50	15.1	63.19	62.10	-14.1	49,952	-0.03%
2022/10/21	1	62.10	16.1	61.73	61.00	-15.1	49,859	-0.03%
2022/10/20	52.1	59.94	24	59.94	61.80	28.1	49,937	0.06%
2022/10/19	3	63.20	20	63.41	63.00	-17	49,334	-0.03%
2022/10/18	5	61.80	33	61.94	61.90	-28	49,242	-0.06%
2022/10/17	63.1	58.48	34	58.55	60.00	29.1	49,301	0.06%
2022/10/14	2	60.90	4	62.55	62.80	-2	48,372	0.00%
2022/10/13	10.1	60.98	21	60.74	59.30	-10.9	48,140	-0.02%
2022/10/12	21.1	61.89	23	61.93	61.60	-1.9	48,515	0.00%
2022/10/11	6	64.13	20	63.65	63.70	-14	48,132	-0.03%
2022/10/07	0	0.00	6	65.30	65.10	-6	48,274	-0.01%
2022/10/06	27	64.24	45	64.10	65.00	-18	48,762	-0.04%
2022/10/05	22	64.95	37	65.91	64.70	-15	48,742	-0.03%
2022/10/04	95.2	64.83	29	64.27	63.80	66.2	48,954	0.14%
2022/10/03	17.1	63.63	32.6	63.36	63.50	-15.5	48,972	-0.03%
2022/09/30	9.1	58.66	149	58.34	61.50	-139.9	49,276	-0.28%	大賣/鉅額交易
2022/09/29	23	61.24	11	60.81	59.90	12	49,257	0.02%
2022/09/28	230.7	61.62	25	61.37	60.30	205.7	49,185	0.42%	大買/鉅額交易
2022/09/27	9	62.78	6	62.98	63.80	3	49,868	0.01%
2022/09/26	24.7	63.55	32	63.26	61.60	-7.3	50,080	-0.01%
2022/09/23	7	67.89	12	68.10	67.40	-5	50,087	-0.01%
2022/09/22	12.2	67.26	4	66.90	66.50	8.2	50,980	0.02%
2022/09/21	16	68.55	90	67.92	68.90	-74	52,291	-0.14%
2022/09/20	5	69.12	189	69.07	68.50	-184	53,657	-0.34%	大賣/鉅額交易
2022/09/19	471.2	71.80	8	69.39	68.00	463.2	54,545	0.85%	大買/鉅額交易
2022/09/16	132	71.19	131	71.64	73.50	1	55,737	0.00%	大買/大賣/
2022/09/15	132	71.79	129	73.84	72.60	3	57,078	0.01%	大買/大賣/
2022/09/14	2	71.55	211	70.81	71.80	-209	58,063	-0.36%	大賣/鉅額交易
2022/09/13	14	71.49	64	71.77	71.10	-50	58,936	-0.08%
2022/09/12	26.2	71.12	69	69.97	71.00	-42.8	60,447	-0.07%
2022/09/08	30.2	68.73	3	68.47	67.80	27.2	60,618	0.04%
2022/09/07	18	69.37	108	69.24	69.60	-90	60,925	-0.15%	大賣/
2022/09/06	13	71.10	22	71.57	70.60	-9	60,618	-0.01%
2022/09/05	38	70.69	28	70.76	70.80	10	60,842	0.02%
2022/09/02	40.2	73.76	19	73.10	71.10	21.2	60,915	0.03%
2022/09/01	8	77.28	29	77.73	76.80	-21	59,901	-0.04%
2022/08/31	10	77.20	274	77.05	78.90	-264	60,664	-0.44%	大賣/鉅額交易
2022/08/30	308	79.01	22	79.24	78.90	286	61,022	0.47%	大買/鉅額交易
2022/08/29	314	78.63	301	79.15	79.60	13	60,912	0.02%	大買/大賣/
2022/08/26	14	83.93	21	83.50	83.40	-7	60,860	-0.01%
2022/08/25	2	82.60	5	83.34	83.40	-3	60,824	0.00%
2022/08/24	5	82.58	302	82.21	82.10	-297	61,032	-0.49%	大賣/鉅額交易
2022/08/23	3	83.37	5	83.20	83.00	-2	61,445	0.00%
2022/08/22	16	83.91	3	83.87	83.60	13	61,908	0.02%
2022/08/19	16	86.61	4	86.58	86.40	12	62,006	0.02%
2022/08/18	9	86.64	6	86.25	86.50	3	62,392	0.00%
2022/08/17	6	86.90	7.1	86.88	86.40	-1.1	62,883	0.00%
2022/08/16	20.3	86.43	11	86.04	86.00	9.3	63,549	0.01%
2022/08/15	77.4	88.22	38	87.46	87.50	39.4	65,024	0.06%
2022/08/12	9	91.06	4	91.17	91.10	5	64,330	0.01%
2022/08/11	22	91.58	4	91.98	91.00	18	64,799	0.03%
2022/08/10	12.2	91.97	24	92.55	91.10	-11.8	64,739	-0.02%
2022/08/09	12.5	91.87	17	92.29	93.30	-4.5	64,922	-0.01%
2022/08/08	5	90.44	3	90.20	91.10	2	65,189	0.00%
2022/08/05	5	90.28	51	89.79	90.50	-46	64,822	-0.07%
2022/08/04	4.2	86.61	3	86.47	87.50	1.2	64,639	0.00%
2022/08/03	8	87.29	2	88.00	87.00	6	64,774	0.01%
2022/08/02	27	87.86	7	87.54	87.50	20	65,237	0.03%
2022/08/01	6	89.42	12	89.99	90.00	-6	65,706	-0.01%
2022/07/29	1	88.50	34	89.16	89.60	-33	66,156	-0.05%
2022/07/28	130.1	87.10	122	86.54	86.50	8.1	66,003	0.01%	大買/大賣/
2022/07/27	14	87.52	22	87.90	88.20	-8	66,676	-0.01%
2022/07/26	4	86.50	5	86.96	86.70	-1	66,726	0.00%
2022/07/25	23	87.08	2	86.95	86.90	21	67,735	0.03%
2022/07/22	25	89.25	26	89.57	89.50	-1	67,498	0.00%
2022/07/21	18	87.94	50.2	88.27	88.30	-32.2	67,386	-0.05%
2022/07/20	25.3	87.30	21	87.88	86.60	4.3	67,091	0.01%
2022/07/19	10	87.41	33	87.75	87.80	-23	67,290	-0.03%
2022/07/18	14.1	86.30	4	86.98	85.60	10.1	67,138	0.02%
2022/07/15	44.1	86.17	34	85.95	86.00	10.1	67,442	0.01%
2022/07/14	11	86.55	20.2	86.36	87.50	-9.2	67,226	-0.01%
2022/07/13	47.4	85.31	14	85.33	83.90	33.4	66,766	0.05%
2022/07/12	29.3	83.43	325	84.21	82.10	-295.7	66,490	-0.44%	大賣/鉅額交易
2022/07/11	18	87.44	36	87.42	88.20	-18	65,798	-0.03%
2022/07/08	24	86.84	41.1	86.44	86.50	-17.1	65,521	-0.03%
2022/07/07	43.6	81.71	13	81.84	83.20	30.6	64,780	0.05%
2022/07/06	15.4	81.58	24	82.00	80.30	-8.7	64,637	-0.01%
2022/07/05	62.1	81.40	64	80.57	82.10	-1.9	64,396	0.00%
2022/07/04	35.1	78.07	21.1	78.31	78.20	14.1	63,460	0.02%
2022/07/01	25.6	80.59	13	80.33	77.80	12.6	63,137	0.02%
2022/06/30	60.4	82.72	99	82.63	82.30	-38.6	62,173	-0.06%
2022/06/29	216.4	87.43	28	86.23	85.50	188.4	61,324	0.31%	大買/鉅額交易
2022/06/28	33	89.19	54	89.81	91.70	-21	59,592	-0.04%
2022/06/27	9	85.60	29	85.70	86.10	-20	57,684	-0.03%
2022/06/24	94	99.42	34.5	99.56	98.30	59.5	56,688	0.10%
2022/06/23	52.4	97.60	84	97.36	96.20	-31.6	55,115	-0.06%
2022/06/22	160.1	105.06	17.1	104.36	101.00	143	54,660	0.26%	大買/鉅額交易
2022/06/21	32.4	110.68	50	110.83	109.50	-17.6	53,484	-0.03%
2022/06/20	173.6	114.28	58	113.22	111.50	115.6	52,638	0.22%	大買/鉅額交易
2022/06/17	5	116.60	19	117.13	119.50	-14	51,241	-0.03%
2022/06/16	45.3	119.37	20	118.53	117.00	25.3	51,178	0.05%
2022/06/15	20.2	123.29	5.3	123.47	122.00	14.9	51,700	0.03%
2022/06/14	10	122.25	6	119.67	123.50	4	54,011	0.01%
2022/06/13	329.1	122.49	9.5	121.18	120.50	319.6	58,139	0.55%	大買/鉅額交易
2022/06/10	114	125.06	87	125.14	126.00	27	62,125	0.04%	大買/
2022/06/09	197.2	126.74	10	126.50	126.50	187.2	64,603	0.29%	大買/鉅額交易
2022/06/08	24	129.75	29	129.21	130.00	-5	64,840	-0.01%
2022/06/07	1	127.00	14.1	127.14	127.00	-13.1	65,936	-0.02%
2022/06/06	11	126.96	11	127.86	126.50	0	68,012	0.00%
2022/06/02	1.3	126.50	2	126.25	126.50	-0.7	70,608	0.00%
2022/06/01	2	125.00	8.5	126.24	126.00	-6.5	74,008	-0.01%
2022/05/31	21.2	125.02	2	124.25	124.50	19.2	78,382	0.02%
2022/05/30	10	127.15	20	127.85	127.00	-10	79,315	-0.01%
2022/05/27	3.1	127.02	12	127.79	128.00	-8.9	79,731	-0.01%
2022/05/26	7	126.79	18	127.31	125.50	-11	80,643	-0.01%
2022/05/25	17	126.47	6	126.50	127.00	11	81,062	0.01%
2022/05/24	17	127.00	36	126.47	125.00	-19	81,523	-0.02%
2022/05/23	44	122.93	65.2	125.39	127.00	-21.2	81,311	-0.03%
2022/05/20	13.2	117.62	15	117.53	117.50	-1.8	80,820	0.00%
2022/05/19	41.1	114.52	48	113.32	115.00	-6.9	81,893	-0.01%
2022/05/18	16	117.56	27	117.57	117.50	-11	82,686	-0.01%
2022/05/17	51	117.17	18	118.17	116.50	33	82,835	0.04%
2022/05/16	79.2	119.97	27	119.61	119.00	52.2	82,318	0.06%
2022/05/13	32	123.72	13	123.58	123.50	19	81,633	0.02%
2022/05/12	21.5	121.65	4	122.50	121.00	17.5	82,357	0.02%
2022/05/11	7.1	125.36	2	124.75	124.00	5.1	82,420	0.01%
2022/05/10	17	125.47	11	125.95	127.50	6	82,463	0.01%
2022/05/09	15.1	127.66	29	126.79	126.00	-13.9	82,564	-0.02%
2022/05/06	15.1	129.73	38	129.63	130.50	-22.9	83,956	-0.03%
2022/05/05	23	130.39	56	129.88	130.00	-33	84,000	-0.04%
2022/05/04	73	130.21	32.3	130.15	130.00	40.7	83,662	0.05%
2022/05/03	30.1	125.88	21	125.52	126.50	9.1	83,182	0.01%
2022/04/29	11	125.50	26	125.29	126.00	-15	83,396	-0.02%
2022/04/28	3.1	122.02	1	121.00	120.50	2.1	83,043	0.00%
2022/04/27	16	119.00	50	118.80	121.00	-34	83,084	-0.04%
2022/04/26	52.1	122.08	6	121.42	121.00	46.1	83,162	0.06%
2022/04/25	42	121.96	41	121.94	121.50	1	83,168	0.00%
2022/04/22	15	126.57	25.1	125.94	126.50	-10.1	82,614	-0.01%
2022/04/21	24	126.38	4.2	125.40	125.00	19.8	82,619	0.02%
2022/04/20	9	123.67	9	124.00	123.50	0	82,611	0.00%
2022/04/19	6	123.17	5	123.40	123.00	1	82,899	0.00%
2022/04/18	25	121.66	27	121.37	121.00	-2	83,044	0.00%
2022/04/15	1.1	123.55	10	123.50	124.00	-8.9	83,260	-0.01%
2022/04/14	13	123.23	35	122.94	122.00	-22	83,333	-0.03%
2022/04/13	8	122.75	16	123.47	124.50	-8	83,224	-0.01%
2022/04/12	15	120.43	6	120.08	120.00	9	83,001	0.01%
2022/04/11	12.4	122.22	3	123.83	121.50	9.4	82,677	0.01%
2022/04/08	4	121.76	13	123.58	124.00	-9	83,699	-0.01%
2022/04/07	34	120.43	24	121.25	119.00	10	84,236	0.01%
2022/04/06	12	123.71	26.1	123.48	123.50	-14.1	83,973	-0.02%
2022/04/01	16.1	124.79	19	126.32	126.50	-2.9	84,317	0.00%
2022/03/31	15	124.33	13	124.73	124.50	2	83,818	0.00%
2022/03/30	33	124.30	47.2	124.94	124.00	-14.2	83,671	-0.02%
2022/03/29	10	124.30	8	124.31	123.50	2	83,578	0.00%
2022/03/28	41.3	120.25	15	121.77	122.50	26.3	83,389	0.03%
2022/03/25	110.5	124.48	29	122.40	122.00	81.5	83,417	0.10%	大買/
2022/03/24	75.1	128.80	8	128.56	128.00	67.1	82,453	0.08%
2022/03/23	131.2	130.57	12	130.63	130.50	119.2	82,569	0.14%	大買/鉅額交易
2022/03/22	106	130.66	30	130.52	129.50	76	82,630	0.09%	大買/
2022/03/21	79.2	130.89	168.6	131.36	131.50	-89.4	83,027	-0.11%	大賣/
2022/03/18	60.1	130.00	31	129.90	130.00	29.1	83,743	0.03%
2022/03/17	144	130.69	141	131.06	133.00	3	83,304	0.00%	大買/大賣/
2022/03/16	250	129.45	113	128.53	127.00	137	81,632	0.17%	大買/大賣/鉅額交易
2022/03/15	118.7	132.64	146	133.85	130.00	-27.3	77,870	-0.04%	大買/大賣/
2022/03/14	100	130.80	69.3	131.02	132.50	30.7	75,063	0.04%
2022/03/11	41	125.76	59	125.27	125.50	-18	74,144	-0.02%
2022/03/10	55	127.91	45	125.21	124.00	10	74,720	0.01%
2022/03/09	51	122.39	48	123.62	125.50	3	74,426	0.00%
2022/03/08	145	122.14	240	119.22	118.00	-95	75,309	-0.13%	大買/大賣/
2022/03/07	136.1	129.69	115	128.31	125.50	21.1	73,027	0.03%	大買/大賣/
2022/03/04	187	131.65	262.3	132.83	133.00	-75.3	70,755	-0.11%	大買/大賣/
2022/03/03	38	123.75	68.2	124.37	125.00	-30.2	67,329	-0.04%
2022/03/02	49	120.64	37	121.04	120.50	12	67,365	0.02%
2022/03/01	57.7	118.61	114.4	119.54	120.50	-56.8	67,492	-0.08%	大賣/
2022/02/25	28	115.50	79	115.89	115.50	-51	66,518	-0.08%
2022/02/24	49.1	113.69	109.5	113.43	112.50	-60.5	66,509	-0.09%	大賣/
2022/02/23	103	115.68	28	115.89	116.00	75	66,667	0.11%	大買/
2022/02/22	66.5	113.30	75.1	113.48	113.50	-8.6	66,784	-0.01%
2022/02/21	43	118.83	42.8	119.58	119.50	0.2	66,056	0.00%
2022/02/18	11	116.36	26.6	114.96	116.50	-15.6	65,633	-0.02%
2022/02/17	10	113.60	3	113.17	112.00	7	65,389	0.01%
2022/02/16	1	113.00	3	112.83	112.50	-2	65,849	0.00%
2022/02/15	2	112.00	14	110.57	111.00	-12	67,216	-0.02%
2022/02/14	15	113.50	12.3	112.31	110.50	2.7	69,698	0.00%
2022/02/11	8.2	113.39	27	113.89	112.00	-18.8	70,922	-0.03%
2022/02/10	6	112.75	15	113.60	114.00	-9	73,391	-0.01%
2022/02/09	7.2	112.76	24	113.00	112.00	-16.8	75,972	-0.02%
2022/02/08	163.1	112.49	90.5	111.65	112.50	72.6	76,404	0.09%	大買/
2022/02/07	13	104.54	19	104.79	108.00	-6	75,977	-0.01%
2022/01/26	26	98.66	22	98.51	98.60	4	77,797	0.01%
2022/01/25	62.1	96.79	53	97.33	95.10	9.1	78,903	0.01%
2022/01/24	28	99.00	25	99.31	99.90	3	79,863	0.00%
2022/01/21	35.3	100.60	16	100.88	99.00	19.3	81,531	0.02%
2022/01/20	5	103.80	2.1	104.27	104.00	3	81,873	0.00%
2022/01/19	14.1	104.85	3.4	104.09	104.00	10.7	82,182	0.01%
2022/01/18	12	105.71	9	107.11	106.50	3	82,578	0.00%
2022/01/17	16.2	105.43	56.3	104.87	105.50	-40.1	84,025	-0.05%
2022/01/14	73	105.86	21	105.74	107.50	52	85,320	0.06%
2022/01/13	24	106.96	37	108.76	105.00	-13	85,258	-0.02%
2022/01/12	19.5	109.41	14	109.86	108.00	5.5	85,586	0.01%
2022/01/11	6	112.17	19.1	112.50	112.00	-13.1	86,061	-0.02%
2022/01/10	91	111.51	7	112.21	111.50	84	88,288	0.10%
2022/01/07	4.2	113.64	94	113.49	113.50	-89.8	88,943	-0.10%
2022/01/06	26	114.33	1	116.50	114.50	25	90,871	0.03%
2022/01/05	11.1	115.00	6.1	116.07	115.00	5.1	92,607	0.01%
2022/01/04	96	114.53	1.1	115.00	115.50	94.9	94,435	0.10%
2022/01/03	76	115.41	27	115.33	114.50	49	95,492	0.05%
2021/12/30	64	121.30	18	121.53	121.00	46	96,085	0.05%
2021/12/29	23	124.98	24	126.02	124.50	-1	96,956	0.00%
2021/12/28	14	125.75	21.1	125.66	125.00	-7.1	99,686	-0.01%
2021/12/27	22	123.25	1	124.00	122.50	21	102,126	0.02%
2021/12/24	25	122.72	9	122.94	122.50	16	104,474	0.02%
2021/12/23	22	123.36	6	125.17	122.50	16	104,848	0.02%
2021/12/22	76	124.68	3	124.67	124.00	73	105,445	0.07%
2021/12/21	28	124.64	34.1	124.25	125.50	-6.1	106,154	-0.01%
2021/12/20	27	121.81	2	121.50	122.00	25	106,601	0.02%
2021/12/17	4	125.00	19	124.89	123.50	-15	107,404	-0.01%
2021/12/16	8	123.25	7	123.14	122.00	1	107,424	0.00%
2021/12/15	7	120.36	28	122.55	122.50	-21	107,772	-0.02%
2021/12/14	89	122.42	91.2	121.55	120.00	-2.2	108,598	0.00%
2021/12/13	19.1	127.82	21	127.74	127.50	-2	107,638	0.00%
2021/12/10	11	125.23	12	124.75	124.00	-1	107,904	0.00%
2021/12/09	27.1	127.31	20	127.88	128.50	7.1	108,286	0.01%
2021/12/08	280.1	129.44	58	128.13	127.00	222.1	108,570	0.20%	大買/鉅額交易
2021/12/07	42	126.90	42	127.21	126.50	0	108,326	0.00%
2021/12/06	37	126.18	60.3	125.78	125.50	-23.3	107,348	-0.02%
2021/12/03	54.2	123.99	41	123.62	121.00	13.2	107,425	0.01%
2021/12/02	102	120.18	96.3	119.66	122.00	5.7	108,920	0.01%	大買/
2021/12/01	6	115.67	6	115.42	115.00	0	108,146	0.00%
2021/11/30	8	113.62	74	113.64	115.50	-66	109,446	-0.06%
2021/11/29	58	110.72	40	110.50	110.00	18	110,108	0.02%
2021/11/26	103	110.59	43	111.19	108.50	60	111,251	0.05%	大買/
2021/11/25	16	113.59	52	114.85	114.50	-36	111,468	-0.03%
2021/11/24	1.2	110.75	1	110.50	111.00	0.2	111,235	0.00%
2021/11/23	27.1	111.22	28.2	111.87	111.00	-1	112,812	0.00%
2021/11/22	16	110.59	23	111.52	110.50	-7	114,198	-0.01%
2021/11/19	5	108.80	6.5	107.96	107.50	-1.5	114,975	0.00%
2021/11/18	4	109.13	21.1	110.00	109.50	-17.1	117,677	-0.01%
2021/11/17	24.1	109.35	6	108.92	107.50	18.1	121,270	0.01%
2021/11/16	48	109.04	27.1	108.70	110.00	20.9	123,103	0.02%
2021/11/15	12.1	107.42	8	105.75	105.00	4.1	127,419	0.00%
2021/11/12	36	107.50	63	107.82	106.50	-27	131,716	-0.02%
2021/11/11	71.1	110.99	97.1	112.42	106.00	-26	132,977	-0.02%
2021/11/10	29.1	115.55	29	117.14	115.00	0.1	135,003	0.00%
2021/11/09	96	117.07	42	118.46	116.00	54	140,209	0.04%
2021/11/08	28	111.75	49.1	111.91	118.00	-21.1	142,061	-0.01%
2021/11/05	51	106.74	30	106.82	107.50	21	139,337	0.02%
2021/11/04	42	108.49	63	110.48	106.00	-21	138,354	-0.02%
2021/11/03	66	106.77	75	106.18	108.50	-9	136,510	-0.01%
2021/11/02	123	101.44	130.1	101.41	101.50	-7.1	134,128	-0.01%	大買/大賣/
2021/11/01	70.2	98.19	44	99.61	98.00	26.2	132,545	0.02%
2021/10/29	95.1	95.59	71	94.94	96.50	24.1	131,175	0.02%
2021/10/28	31	91.83	28.1	92.10	90.60	2.9	129,241	0.00%
2021/10/27	8	89.58	9	89.34	89.30	-1	128,450	0.00%
2021/10/26	15	90.21	11.4	90.28	90.40	3.6	128,539	0.00%
2021/10/25	15	88.14	41.8	87.60	89.50	-26.8	128,190	-0.02%
2021/10/22	38.1	86.27	37.9	86.65	85.10	0.2	134,285	0.00%
2021/10/21	11	90.02	26	89.72	89.30	-15	138,034	-0.01%
2021/10/20	27	89.92	48	89.62	88.30	-21	141,419	-0.01%
2021/10/19	32	89.33	32	89.41	88.00	0	147,572	0.00%
2021/10/18	148	87.31	144	87.18	89.00	4	153,817	0.00%	大買/大賣/
2021/10/15	25.2	92.42	16	92.28	92.30	9.2	158,915	0.01%
2021/10/14	73.4	91.57	209	89.97	92.40	-135.6	165,462	-0.08%	大賣/鉅額交易
2021/10/13	29	90.49	28	89.55	88.50	1	169,792	0.00%
2021/10/12	67	89.76	69.2	90.90	87.40	-2.2	178,274	0.00%
2021/10/08	44	97.63	43	98.00	96.80	1	182,954	0.00%
2021/10/07	22.4	97.76	35	97.97	98.50	-12.6	193,894	-0.01%
2021/10/06	30.2	95.36	29	94.94	92.50	1.2	200,591	0.00%
2021/10/05	70.1	95.38	93.2	95.17	98.20	-23	207,184	-0.01%
2021/10/04	76.2	100.86	80.2	98.83	97.20	-4	213,430	0.00%
2021/10/01	76	110.77	22	111.14	108.00	54	221,206	0.02%
2021/09/30	26	118.69	21	118.62	119.50	5	228,637	0.00%
2021/09/29	31	117.74	20	117.58	116.50	11	234,860	0.00%
2021/09/28	23	120.28	65	120.33	119.00	-42	235,128	-0.02%
2021/09/27	87	128.40	18	127.75	124.50	69	235,404	0.03%
2021/09/24	32	126.06	53	125.76	126.50	-21	235,906	-0.01%
2021/09/23	13	121.69	16.2	122.33	121.50	-3.2	235,844	0.00%
2021/09/22	14	119.75	7	119.79	119.50	7	236,684	0.00%
2021/09/17	21	121.48	54	122.04	123.00	-33	237,068	-0.01%
2021/09/16	18	119.69	5	119.40	118.00	13	236,470	0.01%
2021/09/15	12	117.04	80	116.24	121.50	-68	236,838	-0.03%
2021/09/14	40.1	120.61	42	121.56	117.50	-2	237,316	0.00%
2021/09/13	17	126.24	14	126.50	124.50	3	237,488	0.00%
2021/09/10	37	124.12	24	124.25	125.50	13	246,873	0.01%
2021/09/09	9.1	120.50	6	120.75	121.50	3.1	257,351	0.00%
2021/09/08	37	119.50	33.2	120.68	122.00	3.8	263,381	0.00%
2021/09/07	138	120.24	157.1	120.21	120.50	-19.1	272,442	-0.01%	大買/大賣/
2021/09/06	112.2	115.36	85	116.38	113.00	27.2	276,298	0.01%	大買/
2021/09/03	105.8	122.00	78.2	121.12	120.50	27.6	281,059	0.01%	大買/
2021/09/02	49	124.70	54.1	126.03	126.00	-5.1	284,216	0.00%
2021/09/01	70.7	128.11	58	129.33	125.00	12.6	287,620	0.00%
2021/08/31	34.1	134.03	28	133.52	133.50	6.1	289,436	0.00%
2021/08/30	17	137.15	34	138.38	136.00	-17	296,177	-0.01%
2021/08/27	58	137.93	53	138.38	137.00	5	301,757	0.00%
2021/08/26	50	136.51	51	138.01	140.00	-1	307,355	0.00%
2021/08/25	38.1	136.33	69	135.46	138.50	-30.9	313,162	-0.01%
2021/08/24	130.4	140.03	91	138.30	134.50	39.4	317,742	0.01%	大買/
2021/08/23	73.1	140.08	97	140.05	139.50	-23.9	322,119	-0.01%
2021/08/20	68	128.93	98.9	128.81	130.50	-30.9	325,644	-0.01%
2021/08/19	178.4	131.35	132	132.38	126.50	46.4	335,133	0.01%	大買/大賣/
2021/08/18	109.1	130.41	345.1	126.58	136.50	-236.1	341,307	-0.07%	大買/大賣/鉅額交易
2021/08/17	281.2	129.83	113	128.04	124.50	168.2	345,747	0.05%	大買/大賣/鉅額交易
2021/08/16	99.1	130.95	78	132.08	126.00	21.1	353,207	0.01%
2021/08/13	149	137.07	172.1	135.59	133.00	-23.1	356,926	-0.01%	大買/大賣/
2021/08/12	163	127.51	110	127.55	133.50	53	361,288	0.01%	大買/大賣/
2021/08/11	5	117.60	2	126.50	125.00	3	362,298	0.00%
2021/08/10	10	132.00	2	132.50	130.00	8	366,350	0.00%
2021/08/09	11	134.23	2	132.75	132.50	9	375,355	0.00%
2021/08/06	1	131.00	1	135.00	131.00	0	385,819	0.00%
2021/08/05	21	127.67	4	125.75	125.50	17	394,945	0.00%
2021/08/03	0	0.00	1.1	127.59	126.00	-1.1	409,286	0.00%
2021/08/02	2	115.00	6	116.67	120.00	-4	416,150	0.00%
2021/07/30	12	133.75	15.5	122.18	117.00	-3.5	423,521	0.00%
2021/07/29	14	121.54	15	120.90	129.50	-1	430,617	0.00%
2021/07/28	285.1	117.41	350	119.46	118.00	-64.9	438,242	-0.01%	大買/大賣/
2021/07/27	188.7	124.19	339	124.61	122.50	-150.4	443,452	-0.03%	大買/大賣/鉅額交易
2021/07/26	157	142.39	151	141.69	136.00	6	443,188	0.00%	大買/大賣/
2021/07/23	189	142.61	181	142.15	145.50	8	444,634	0.00%	大買/大賣/
2021/07/22	233.3	144.36	248.7	142.65	140.50	-15.4	444,272	0.00%	大買/大賣/
2021/07/21	308.4	166.43	298	164.74	153.50	10.4	443,347	0.00%	大買/大賣/
2021/07/20	533.5	178.36	605.2	173.32	170.50	-71.7	438,485	-0.02%	大買/大賣/
2021/07/19	980.3	192.51	1,026	192.20	188.00	-45.8	437,498	-0.01%	大買/大賣/
2021/07/16	1,030.3	189.90	901.1	190.82	188.00	129.2	431,890	0.03%	大買/大賣/鉅額交易
2021/07/15	808.1	171.59	742.4	172.43	179.00	65.8	421,928	0.02%	大買/大賣/
2021/07/14	325.5	169.15	289.8	169.30	163.00	35.7	415,579	0.01%	大買/大賣/
2021/07/13	679.6	187.02	732.2	185.91	176.00	-52.6	404,074	-0.01%	大買/大賣/
2021/07/12	768.3	197.71	702.5	199.81	195.50	65.8	395,926	0.02%	大買/大賣/
2021/07/09	248.6	207.29	638.5	207.85	195.50	-390	387,845	-0.10%	大買/大賣/鉅額交易
2021/07/08	310.3	209.10	303.1	210.56	216.50	7.2	379,248	0.00%	大買/大賣/
2021/07/07	798	220.15	639	216.79	210.00	159	368,918	0.04%	大買/大賣/鉅額交易
2021/07/06	746.1	208.55	298.7	206.44	216.50	447.4	359,596	0.12%	大買/大賣/鉅額交易
2021/07/05	14.3	188.54	20	188.45	197.00	-5.6	353,712	0.00%
2021/07/02	56.4	190.18	74.1	192.10	191.00	-17.7	356,844	0.00%
2021/07/01	191.4	189.18	47	192.80	196.00	144.4	356,879	0.04%	大買/鉅額交易
2021/06/30	29.1	173.19	67.2	176.33	182.50	-38	356,519	-0.01%
2021/06/29	105.3	166.61	44	166.11	166.00	61.3	356,354	0.02%	大買/
2021/06/28	51	162.70	247.4	165.08	166.00	-196.4	356,036	-0.06%	大賣/鉅額交易
2021/06/25	43.1	152.09	12.1	151.40	151.00	30.9	355,308	0.01%
2021/06/24	47.1	142.08	434	133.54	149.00	-386.9	355,062	-0.11%	大賣/鉅額交易
2021/06/23	174	141.58	462.1	147.99	139.50	-288.1	354,532	-0.08%	大買/大賣/鉅額交易
2021/06/22	146.1	156.06	38.2	158.96	154.50	107.9	353,074	0.03%	大買/鉅額交易
2021/06/21	284.1	157.88	348.2	157.79	158.50	-64.2	352,224	-0.02%	大買/大賣/
2021/06/18	627.3	146.92	624	148.08	149.50	3.2	343,265	0.00%	大買/大賣/
2021/06/17	173.4	130.58	654.1	130.05	140.50	-480.8	335,123	-0.14%	大買/大賣/鉅額交易
2021/06/16	359.5	131.71	200	133.26	130.00	159.5	333,803	0.05%	大買/大賣/鉅額交易
2021/06/15	263	122.77	298	123.32	127.50	-35	325,696	-0.01%	大買/大賣/
2021/06/11	768	116.14	264.3	116.57	116.00	503.7	322,158	0.16%	大買/大賣/鉅額交易
2021/06/09	429.5	115.56	242	114.56	113.00	187.5	317,997	0.06%	大買/大賣/鉅額交易
2021/06/08	412	109.58	717.1	111.23	114.50	-305.1	317,367	-0.10%	大買/大賣/鉅額交易
2021/06/07	514.1	108.02	469.1	111.22	107.00	45	316,138	0.01%	大買/大賣/
2021/06/04	195	116.29	614	116.40	115.50	-419	310,473	-0.13%	大買/大賣/鉅額交易
2021/06/03	434	113.81	444.3	115.18	112.50	-10.3	305,815	0.00%	大買/大賣/
2021/06/02	780.3	114.20	592	115.27	111.00	188.3	300,491	0.06%	大買/大賣/鉅額交易
2021/06/01	72.3	106.55	253.1	107.28	112.50	-180.8	294,111	-0.06%	大賣/鉅額交易
2021/05/31	735.4	110.23	774	110.97	102.50	-38.7	289,013	-0.01%	大買/大賣/
2021/05/28	281.1	107.16	333.8	109.03	108.00	-52.7	284,171	-0.02%	大買/大賣/
2021/05/27	602.2	101.94	739	102.30	103.00	-136.8	282,340	-0.05%	大買/大賣/鉅額交易
2021/05/26	805.1	89.89	884.1	92.01	98.80	-79	273,176	-0.03%	大買/大賣/
2021/05/25	1,003.5	93.71	1,175.4	94.02	91.00	-171.9	264,602	-0.06%	大買/大賣/鉅額交易
2021/05/24	1,055.6	95.37	855	95.65	93.10	200.6	258,762	0.08%	大買/大賣/鉅額交易
2021/05/21	875.4	88.74	729.4	89.45	91.80	146.1	254,732	0.06%	大買/大賣/鉅額交易
2021/05/20	755.7	83.93	744	84.36	83.50	11.7	249,501	0.00%	大買/大賣/
2021/05/19	1,078.3	77.71	1,128	78.75	80.50	-49.8	240,679	-0.02%	大買/大賣/
2021/05/18	101.3	70.78	255	71.78	73.20	-153.7	240,357	-0.06%	大買/大賣/鉅額交易
2021/05/17	588.2	70.58	505.1	71.91	66.60	83.1	239,398	0.03%	大買/大賣/
2021/05/14	835.1	76.05	573.2	76.28	74.00	261.8	231,834	0.11%	大買/大賣/鉅額交易
2021/05/13	837.1	81.40	552	81.33	79.20	285.1	223,617	0.13%	大買/大賣/鉅額交易
2021/05/12	399	90.57	677	91.57	87.90	-278	219,837	-0.13%	大買/大賣/鉅額交易
2021/05/11	777.1	97.82	719.1	100.63	97.60	58	217,333	0.03%	大買/大賣/
2021/05/10	186.2	95.62	201	98.22	100.50	-14.9	211,021	-0.01%	大買/大賣/
2021/05/07	698.1	86.40	823.1	87.06	91.50	-125	205,669	-0.06%	大買/大賣/鉅額交易
2021/05/06	575.2	86.46	462	86.42	84.30	113.2	199,980	0.06%	大買/大賣/鉅額交易
2021/05/05	449.6	83.20	510	83.33	87.00	-60.4	194,188	-0.03%	大買/大賣/
2021/05/04	1,069	87.03	1,051	84.85	80.00	18	188,143	0.01%	大買/大賣/
2021/05/03	94.1	86.16	90.6	87.04	87.70	3.5	178,164	0.00%
2021/04/29	508	74.98	668	76.29	79.80	-160	176,200	-0.09%	大買/大賣/鉅額交易
2021/04/28	230.6	75.52	144.5	75.79	75.00	86.1	175,065	0.05%	大買/大賣/
2021/04/27	874	70.07	506.1	70.71	72.00	367.9	173,347	0.21%	大買/大賣/鉅額交易
2021/04/26	459	65.43	350	65.34	66.40	109	173,132	0.06%	大買/大賣/鉅額交易
2021/04/23	690	60.75	102	59.67	60.40	588	171,013	0.34%	大買/大賣/鉅額交易
2021/04/22	68	65.00	4	63.30	59.60	64	164,496	0.04%
2021/04/21	96	61.29	14	62.10	62.70	82	164,016	0.05%
2021/04/20	160	54.48	313.1	55.78	57.00	-153.1	164,103	-0.09%	大買/大賣/鉅額交易
2021/04/19	3	55.03	20	55.03	55.00	-17	164,405	-0.01%
2021/04/16	6	50.60	18.2	48.08	50.60	-12.2	164,100	-0.01%
2021/04/14	0	0.00	15.8	44.22	45.50	-15.8	164,583	-0.01%
2021/04/13	12	46.13	5	47.50	44.80	7	164,633	0.00%
2021/04/12	10	46.05	23	46.03	46.10	-13	164,629	-0.01%
2021/04/09	21	41.91	15	42.11	42.75	6	165,508	0.00%
2021/04/08	529	46.52	195	46.19	46.20	334	166,041	0.20%	大買/大賣/鉅額交易
2021/04/07	12.7	45.93	13	46.15	46.35	-0.3	163,315	0.00%
2021/04/06	37	43.51	139.6	41.57	44.15	-102.6	167,064	-0.06%	大賣/鉅額交易
2021/04/01	17.8	39.81	19	39.75	40.15	-1.2	166,929	0.00%
2021/03/31	14	37.75	445	37.19	37.70	-431	168,610	-0.26%	大賣/鉅額交易
2021/03/30	42	35.07	35	35.34	35.40	7	170,852	0.00%
2021/03/29	553	35.30	18	35.31	35.25	535	173,799	0.31%	大買/鉅額交易
2021/03/26	6.4	32.84	19	33.83	34.00	-12.6	177,613	-0.01%
2021/03/25	26	32.56	2	33.03	32.50	24	180,526	0.01%
2021/03/24	15	33.61	7	33.04	33.80	8	183,190	0.00%
2021/03/23	53.3	34.50	31.3	33.06	33.50	22	183,605	0.01%
2021/03/22	70	35.64	1,415	35.67	35.85	-1,345	183,839	-0.73%	大賣/鉅額交易
2021/03/19	271	32.53	655	32.94	32.60	-384	183,461	-0.21%	大買/大賣/鉅額交易
2021/03/18	127.2	31.65	127.7	31.76	31.90	-0.5	179,519	0.00%	大買/大賣/
2021/03/17	29.5	30.87	237	31.28	31.30	-207.5	178,101	-0.12%	大賣/鉅額交易
2021/03/16	271.3	30.31	47	30.32	30.05	224.3	175,723	0.13%	大買/鉅額交易
2021/03/15	82	30.33	736	30.38	31.30	-654	173,929	-0.38%	大賣/鉅額交易
2021/03/12	37	29.15	488	29.44	29.15	-451	171,598	-0.26%	大賣/鉅額交易
2021/03/11	444	28.89	45	28.61	28.10	399	167,339	0.24%	大買/鉅額交易
2021/03/10	94	27.63	81	28.03	28.00	13	164,597	0.01%
2021/03/09	19	26.87	30	26.96	27.60	-11	162,088	-0.01%
2021/03/08	15	26.82	2	26.83	26.80	13	160,756	0.01%
2021/03/05	512	26.59	16	26.17	26.05	496	159,337	0.31%	大買/鉅額交易
2021/03/04	25	26.87	4	27.00	26.60	21	158,383	0.01%
2021/03/03	228	26.66	716	27.04	27.60	-488	157,418	-0.31%	大買/大賣/鉅額交易
2021/03/02	201	28.49	217	28.25	27.10	-16	155,628	-0.01%	大買/大賣/
2021/02/26	385	28.53	373	28.17	29.00	12	151,002	0.01%	大買/大賣/
2021/02/25	219	28.53	243	28.83	28.50	-24	148,592	-0.02%	大買/大賣/
2021/02/24	346	28.63	255.1	28.96	27.90	90.9	146,173	0.06%	大買/大賣/
2021/02/23	354	29.44	385	28.82	28.25	-31	142,744	-0.02%	大買/大賣/
2021/02/22	20	27.76	147.1	28.12	28.15	-127.1	136,924	-0.09%	大賣/鉅額交易
2021/02/19	302	25.33	278	25.60	25.60	24	134,800	0.02%	大買/大賣/
2021/02/18	93	24.96	74	25.31	25.55	19	132,533	0.01%
2021/02/17	256	22.20	382	22.70	23.65	-126	127,312	-0.10%	大買/大賣/鉅額交易
2021/02/05	104	21.65	65	21.63	21.50	39	124,684	0.03%	大買/
2021/02/04	121	21.62	152	21.79	21.95	-31	124,262	-0.02%	大買/大賣/
2021/02/03	515.1	21.71	480	21.72	21.60	35.1	123,587	0.03%	大買/大賣/
2021/02/02	95	19.83	106	20.22	20.95	-11	119,774	-0.01%	大賣/
2021/02/01	93	19.27	199	19.25	19.05	-106	118,145	-0.09%	大賣/鉅額交易
2021/01/29	99	19.91	32	19.95	19.75	67	116,569	0.06%
2021/01/28	9	20.78	54	21.07	20.70	-45	115,488	-0.04%
2021/01/27	39	20.97	13	21.47	20.80	26	114,260	0.02%
2021/01/26	215	22.94	215	22.01	21.60	0	112,583	0.00%	大買/大賣/
2021/01/25	29	23.28	19	23.70	23.00	10	110,642	0.01%
2021/01/22	27	21.94	56	22.19	22.60	-29	108,188	-0.03%
2021/01/21	94	21.23	48	21.56	20.85	46	105,576	0.04%
2021/01/20	29	20.67	106.6	21.14	20.20	-77.6	101,734	-0.08%	大賣/
2021/01/19	283	23.71	223	23.48	21.85	60	97,764	0.06%	大買/大賣/
2021/01/18	3	22.95	1	23.00	23.80	2	93,141	0.00%
2021/01/15	8	23.51	0	0.00	23.35	8	92,675	0.01%
2021/01/14	2	26.35	0	0.00	25.90	2	92,322	0.00%
2021/01/13	52	24.06	9	24.63	24.00	43	91,662	0.05%
2021/01/12	13	25.70	0	0.00	25.70	13	90,925	0.01%
2021/01/11	16	28.34	2	28.20	28.55	14	90,036	0.02%
2021/01/08	0	0.00	24	26.17	27.30	-24	89,573	-0.03%
2021/01/07	10	25.95	0	0.00	25.95	10	88,545	0.01%
2021/01/06	8	31.86	9	31.22	28.80	-1	87,849	0.00%
2021/01/05	7	31.31	18	31.23	32.00	-11	87,095	-0.01%
2021/01/04	32.3	31.61	59	31.72	32.15	-26.7	86,404	-0.03%
2020/12/31	29	28.20	135	28.26	29.25	-106	84,864	-0.12%	大賣/鉅額交易
2020/12/30	46	27.21	26	26.89	27.50	20	83,413	0.02%
2020/12/29	178	27.14	155	27.52	27.90	23	81,779	0.03%	大買/大賣/
2020/12/28	18	25.16	14	25.17	25.40	4	76,844	0.01%
2020/12/25	135	23.05	31	23.08	23.10	104	75,571	0.14%	大買/鉅額交易
2020/12/24	1,721	20.34	39	20.63	21.00	1,682	72,724	2.31%	大買/鉅額交易
2020/12/23	23	18.74	45	18.95	20.40	-22	69,285	-0.03%
2020/12/22	776	19.20	40	19.23	18.55	736	65,900	1.12%	大買/鉅額交易
2020/12/21	42	18.19	104	18.59	18.95	-62	61,267	-0.10%	大賣/
2020/12/18	26	16.49	41	16.81	17.25	-15	57,813	-0.03%
2020/12/17	12	15.67	12	15.64	15.70	0	54,615	0.00%
2020/12/16	44	15.63	2	15.93	15.85	42	53,429	0.08%
2020/12/15	103	15.69	21	15.88	15.55	82	51,443	0.16%	大買/
2020/12/14	6	14.21	64	14.41	15.05	-58	47,680	-0.12%
2020/12/11	41	13.88	5	13.80	13.70	36	45,914	0.08%
2020/12/10	14	14.48	11	14.45	14.35	3	44,395	0.01%
2020/12/09	112	14.29	101	14.56	14.40	11	43,318	0.03%	大買/大賣/
2020/12/08	54.2	13.88	48	13.64	14.05	6.2	41,790	0.01%
2020/12/07	11	12.90	4	12.78	12.85	7	39,863	0.02%
2020/12/04	25	12.78	5	12.70	12.85	20	39,614	0.05%
2020/12/03	23	12.89	0	0.00	12.75	23	39,836	0.06%
2020/12/02	4.2	12.86	1	12.80	12.90	3.2	39,983	0.01%
2020/12/01	23	12.80	8	12.65	13.05	15	39,773	0.04%
2020/11/30	18.4	13.47	7	13.51	13.25	11.4	39,186	0.03%
2020/11/27	2	13.50	2.5	13.47	13.60	-0.5	38,799	0.00%
2020/11/26	30.2	13.66	37	13.61	13.55	-6.8	39,024	-0.02%
2020/11/25	12	13.43	47.4	13.54	13.60	-35.4	37,940	-0.09%
2020/11/24	6	13.11	15	13.19	13.05	-9	36,503	-0.02%
2020/11/23	11	12.93	5	12.94	13.00	6	36,077	0.02%
2020/11/20	9	12.65	5	12.80	12.80	4	36,061	0.01%
2020/11/19	57	12.75	14	12.66	12.75	43	35,891	0.12%
2020/11/18	27	12.92	17.2	12.94	13.00	9.8	35,285	0.03%
2020/11/17	37	12.44	25	12.41	12.50	12	34,088	0.04%
2020/11/16	11.2	12.49	2	12.55	12.50	9.2	33,507	0.03%
2020/11/13	10	12.60	2	12.55	12.50	8	32,987	0.02%
2020/11/12	35	12.85	58	12.79	12.35	-23	32,192	-0.07%
2020/11/11	69	13.01	7	13.02	13.55	62	31,069	0.20%
2020/11/10	41	13.59	2	13.60	13.60	39	29,680	0.13%
2020/11/09	25	13.58	44	13.88	14.10	-19	27,977	-0.07%
2020/11/06	42	12.64	15	12.59	12.90	27	26,436	0.10%
2020/11/05	20	12.27	21	12.26	12.25	-1	25,773	0.00%
2020/11/04	1	11.75	56	12.19	12.50	-55	25,082	-0.22%
2020/11/03	2	11.65	14	11.86	11.75	-12	24,036	-0.05%
2020/10/30	21	11.56	12	11.86	11.50	9	23,097	0.04%
2020/10/29	2	11.20	10.3	11.11	11.60	-8.3	22,271	-0.04%
2020/10/28	30	11.33	7.3	11.62	11.45	22.7	21,599	0.10%
2020/10/27	2	11.70	23	11.78	12.00	-21	20,898	-0.10%
2020/10/26	11	11.67	22	11.83	12.10	-11	19,703	-0.06%
2020/10/23	10	10.70	23	10.92	11.00	-13	17,875	-0.07%
2020/10/22	2	10.45	0	0.00	10.45	2	17,349	0.01%
2020/10/21	2	10.55	0	0.00	10.55	2	17,269	0.01%
2020/10/20	0	0.00	2	10.50	10.60	-2	17,162	-0.01%
2020/10/19	0	0.00	1.1	10.44	10.45	-1.1	16,970	-0.01%
2020/10/16	12	10.58	7	10.35	10.40	5	16,824	0.03%
2020/10/15	18	10.30	0	0.00	10.40	18	16,513	0.11%
2020/10/12	0	0.00	40	9.98	10.00	-40	15,831	-0.25%
2020/10/08	0	0.00	1	10.00	10.05	-1	15,745	-0.01%
2020/10/07	0	0.00	1	10.25	10.20	-1	15,616	-0.01%
2020/10/06	7	10.07	3	10.05	10.15	4	15,419	0.03%
2020/10/05	3	9.90	0	0.00	10.15	3	15,248	0.02%
2020/09/30	6	9.71	0	0.00	9.70	6	14,969	0.04%
2020/09/29	0	0.00	9	9.74	9.61	-9	14,902	-0.06%
2020/09/25	0	0.00	14.5	9.56	9.75	-14.5	14,620	-0.10%
2020/09/24	1	9.05	0	0.00	9.01	1	14,303	0.01%
2020/09/23	11	9.69	0	0.00	9.44	11	14,123	0.08%
2020/09/22	1	9.97	2	9.99	9.97	-1	13,868	-0.01%
2020/09/17	2	9.88	0	0.00	9.91	2	13,429	0.01%
2020/09/16	5	9.81	1	9.95	9.81	4	13,283	0.03%
2020/09/14	2	10.30	15	10.00	10.10	-13	12,854	-0.10%
2020/09/11	2	10.90	18	10.63	10.20	-16	12,460	-0.13%
2020/09/10	4	11.08	13	10.98	10.95	-9	11,789	-0.08%
2020/09/09	2	11.20	22	11.00	11.30	-20	11,470	-0.17%
2020/09/08	20	11.54	12	11.39	11.25	8	11,174	0.07%
2020/09/07	20	11.81	1	12.15	11.95	19	10,524	0.18%
2020/09/04	1	11.15	4	11.30	11.50	-3	9,850	-0.03%
2020/09/03	2	11.15	3	11.13	11.05	-1	9,363	-0.01%
2020/09/02	20	11.00	3	11.00	11.00	17	8,900	0.19%
2020/09/01	27	10.77	4	10.75	10.60	23	8,377	0.27%
2020/08/31	0	0.00	2	10.10	10.10	-2	7,563	-0.03%
2020/08/28	15	9.29	71	9.25	9.21	-56	7,152	-0.78%
2020/08/27	2	9.42	3	9.38	9.36	-1	6,942	-0.01%
2020/08/26	8	9.37	20	9.20	9.61	-12	6,374	-0.19%
2020/08/25	10	8.52	6.6	8.55	8.74	3.4	5,435	0.06%
2020/08/24	10	8.00	0	0.00	7.95	10	5,058	0.20%
2020/08/21	10	7.85	2	7.97	7.84	8	4,964	0.16%
2020/08/20	6	7.85	1	7.75	7.67	5	4,796	0.10%
2020/08/19	7	8.37	4	8.60	8.24	3	4,517	0.07%
2020/08/18	4	8.41	0	0.00	8.43	4	4,353	0.09%
2020/08/17	0	0.00	15	8.46	8.62	-15	4,208	-0.36%
2020/08/14	15	8.27	14	8.54	8.59	1	3,969	0.03%
2020/08/13	1	7.80	0	0.00	7.89	1	3,491	0.03%
2020/08/12	18	7.26	3	7.50	7.69	15	3,270	0.46%
2020/08/11	0	0.00	4	7.55	7.81	-4	2,909	-0.14%
2020/08/10	0	0.00	1	6.93	7.10	-1	2,437	-0.04%
2020/08/04	2	6.25	0	0.00	6.25	2	2,154	0.09%
2020/07/29	35	6.26	0	0.00	6.24	35	2,228	1.57%
2020/07/21	0	0.00	1	6.31	6.34	-1	2,904	-0.03%
2020/07/20	2	6.29	0	0.00	6.28	2	2,912	0.07%
2020/07/10	1	6.39	15	6.41	6.40	-14	3,122	-0.45%
2020/07/09	15	6.62	3	6.68	6.57	12	3,114	0.39%
2020/06/22	0	0.00	60	6.67	6.59	-60	3,167	-1.89%
2020/06/19	0	0.00	1	6.53	6.59	-1	3,177	-0.03%
2020/06/12	2	6.40	0	0.00	6.42	2	3,323	0.06%
2020/06/08	1	6.93	0	0.00	6.85	1	3,438	0.03%
2020/06/05	0	0.00	2	6.71	6.85	-2	3,400	-0.06%
2020/06/03	0	0.00	1	6.62	6.61	-1	3,330	-0.03%
2020/06/02	1	6.51	0	0.00	6.58	1	3,318	0.03%
2020/06/01	2	6.59	0	0.00	6.59	2	3,311	0.06%
2020/05/29	0	0.00	3	6.69	6.50	-3	3,313	-0.09%
2020/05/27	1	6.60	0	0.00	6.59	1	3,283	0.03%
2020/05/26	2	6.61	0	0.00	6.61	2	3,299	0.06%
2020/05/21	2	6.74	7	6.81	6.83	-5	3,236	-0.15%
2020/05/14	1	6.40	0	0.00	6.39	1	3,195	0.03%
2020/05/13	0	0.00	1	6.59	6.59	-1	3,177	-0.03%
2020/05/12	2	6.31	0	0.00	6.31	2	3,173	0.06%
2020/05/04	1	6.58	0.2	6.57	6.57	0.8	3,036	0.03%
2020/04/30	1	6.70	1	6.80	6.77	0	2,983	0.00%
2020/04/29	2	6.55	58	6.55	6.79	-56	2,847	-1.97%
2020/04/28	0	0.00	2	5.70	6.25	-2	2,604	-0.08%
2020/04/27	2	5.63	0	0.00	5.69	2	2,507	0.08%
2020/04/21	10	5.38	0	0.00	5.40	10	2,429	0.41%
2020/04/20	10	5.43	0	0.00	5.45	10	2,367	0.42%
2020/04/17	20	5.45	0	0.00	5.41	20	2,346	0.85%
2020/04/15	10	5.45	0	0.00	5.47	10	2,279	0.44%
2020/04/08	8	5.15	0	0.00	5.24	8	2,024	0.40%
2020/03/30	0	0.00	5	4.97	5.09	-5	1,948	-0.26%
2020/03/27	4	5.28	0	0.00	5.18	4	1,934	0.21%
2020/03/24	0	0.00	2	5.02	4.97	-2	1,886	-0.11%
2020/03/20	3	5.05	0	0.00	5.02	3	1,848	0.16%
2020/03/18	5	4.89	0	0.00	4.96	5	1,726	0.29%
2020/03/16	5	5.51	0	0.00	5.20	5	1,616	0.31%
2020/03/13	20	5.68	3	5.59	5.68	17	1,559	1.09%
2020/03/12	10	6.34	0	0.00	6.19	10	1,480	0.68%
2020/03/11	10	6.60	0	0.00	6.55	10	1,429	0.70%
2020/03/09	10	6.65	0	0.00	6.58	10	1,399	0.71%
2020/03/06	10	6.80	9	6.80	6.81	1	1,388	0.07%
2020/03/04	13	6.70	0	0.00	6.86	13	1,474	0.88%
2020/03/03	0	0.00	2	6.80	6.78	-2	1,473	-0.14%
2020/03/02	2	6.77	0	0.00	6.77	2	1,476	0.14%
2020/02/25	10	6.90	0	0.00	6.91	10	1,418	0.71%
2020/02/20	10	7.15	0	0.00	7.14	10	1,411	0.71%
2020/02/19	0	0.00	7	7.06	7.21	-7	1,463	-0.48%
2020/02/18	7	6.71	0	0.00	6.99	7	1,442	0.49%
2020/02/13	20	6.60	0	0.00	6.60	20	1,418	1.41%
2020/02/12	1	6.53	0	0.00	6.53	1	1,418	0.07%
2020/02/10	6	6.49	0	0.00	6.48	6	1,406	0.43%
2019/12/26	1	7.26	0	0.00	7.23	1	1,284	0.08%
2019/12/23	0	0.00	3	7.26	7.24	-3	1,329	-0.23%
2019/12/20	3	7.23	5	7.33	7.23	-2	1,330	-0.15%
2019/12/18	0	0.00	15	7.32	7.37	-15	1,312	-1.14%
2019/12/17	0	0.00	10	7.29	7.31	-10	1,309	-0.76%
2019/12/16	0	0.00	20	7.28	7.26	-20	1,307	-1.53%
2019/12/10	0	0.00	2	7.29	7.30	-2	1,325	-0.15%
2019/12/05	7	7.44	0	0.00	7.41	7	1,316	0.53%
2019/11/29	3	7.30	0	0.00	7.29	3	1,256	0.24%
2019/11/21	6	7.00	0	0.00	7.02	6	1,193	0.50%
2019/11/19	1	7.02	0	0.00	7.02	1	1,182	0.08%
2019/11/14	13	7.35	0	0.00	7.33	13	1,134	1.15%
2019/10/08	4	7.58	0	0.00	7.55	4	2,078	0.19%
2019/09/12	3	8.02	0	0.00	8.02	3	2,368	0.13%
2019/09/03	0	0.00	2	8.04	8.04	-2	2,436	-0.08%
2019/08/29	3	7.96	0	0.00	7.92	3	2,435	0.12%
2019/08/21	0	0.00	2	8.00	8.00	-2	2,453	-0.08%
2019/08/15	2	7.85	0	0.00	7.90	2	2,386	0.08%
2019/08/14	2	8.18	0	0.00	8.05	2	2,376	0.08%
2019/08/08	2	8.37	0	0.00	8.45	2	2,410	0.08%
2019/08/06	2	8.15	0	0.00	8.37	2	2,422	0.08%
2019/08/02	2	8.52	0	0.00	8.48	2	2,406	0.08%
2019/07/26	10	8.85	0	0.00	8.94	10	2,375	0.42%
2019/07/24	2	8.83	4	8.83	8.90	-2	2,326	-0.09%
2019/07/19	0	0.00	1	9.10	9.09	-1	2,070	-0.05%
2019/07/18	0	0.00	2	9.05	9.01	-2	1,940	-0.10%
2019/07/11	0	0.00	1	8.70	8.72	-1	1,722	-0.06%
2019/07/08	7	8.44	0	0.00	8.45	7	1,714	0.41%
2019/07/05	0	0.00	1	8.55	8.51	-1	1,706	-0.06%
2019/07/04	0	0.00	1	8.47	8.54	-1	1,629	-0.06%
2019/07/01	2	8.27	0	0.00	8.16	2	1,542	0.13%
2019/06/19	2	8.15	0	0.00	8.17	2	1,594	0.13%
2019/06/17	1	8.09	0	0.00	8.08	1	1,586	0.06%
2019/06/14	0	0.00	0.6	8.04	8.09	-0.6	1,586	-0.04%
2019/05/29	2	8.00	0	0.00	8.01	2	1,654	0.12%
2019/05/09	1	8.53	0	0.00	8.52	1	1,761	0.06%
2019/05/06	1	8.72	0	0.00	8.74	1	1,741	0.06%
2019/05/03	0	0.00	1	8.94	8.90	-1	1,735	-0.06%
2019/04/29	1	8.80	0	0.00	8.73	1	1,726	0.06%
2019/04/19	2	8.82	0	0.00	8.89	2	1,700	0.12%
2019/04/18	0	0.00	2	8.85	8.81	-2	1,685	-0.12%
2019/03/28	0	0.00	0.5	8.56	8.61	-0.5	1,672	-0.03%
2019/03/26	5	8.66	0	0.00	8.63	5	1,731	0.29%
2019/03/25	5	8.73	0	0.00	8.66	5	1,799	0.28%
2019/03/19	0	0.00	2	8.85	8.82	-2	1,968	-0.10%
2019/03/15	0	0.00	2	8.87	8.80	-2	1,996	-0.10%
2019/03/13	2	8.93	0	0.00	8.92	2	2,017	0.10%
2019/03/12	0	0.00	3	8.99	8.98	-3	2,032	-0.15%
2019/03/08	2	8.98	0	0.00	8.96	2	2,188	0.09%
2019/03/07	5	9.02	0	0.00	8.99	5	2,225	0.22%
2019/02/27	11	9.22	0	0.00	9.23	11	2,427	0.45%
2019/02/26	0	0.00	1	9.18	9.19	-1	2,388	-0.04%
2019/02/25	1	9.04	0	0.00	9.12	1	2,357	0.04%
2019/01/28	0	0.00	1	8.99	8.99	-1	2,422	-0.04%
2019/01/18	1	8.80	0	0.00	8.81	1	2,606	0.04%
2018/12/20	2	9.34	0	0.00	9.12	2	3,201	0.06%
2018/12/18	35	9.37	0	0.00	9.21	35	3,158	1.11%
2018/12/12	0	0.00	40	8.98	8.93	-40	2,917	-1.37%
2018/12/11	0	0.00	25	8.84	8.93	-25	2,884	-0.87%
2018/12/10	1	8.65	0	0.00	8.68	1	2,871	0.03%
2018/12/06	0	0.00	5	8.74	8.82	-5	2,845	-0.18%
2018/12/04	5	9.07	4	9.09	9.06	1	2,838	0.04%
2018/12/03	3	9.10	2	9.06	9.00	1	2,786	0.04%
2018/11/30	3	8.97	0	0.00	9.04	3	2,686	0.11%
2018/11/29	5	9.00	0	0.00	8.94	5	2,650	0.19%
2018/11/28	10	9.06	0	0.00	9.19	10	2,597	0.38%
2018/11/27	10	8.68	0	0.00	9.00	10	2,525	0.40%
2018/11/21	0	0.00	2	8.40	8.56	-2	2,397	-0.08%
2018/11/15	5	8.25	0	0.00	8.27	5	2,407	0.21%
2018/11/14	0.7	8.24	0	0.00	8.30	0.7	2,425	0.03%
2018/11/12	2	8.39	0	0.00	8.30	2	2,451	0.08%
2018/11/06	4	8.29	0	0.00	8.38	4	2,614	0.15%
2018/11/01	0	0.00	2	8.50	8.55	-2	2,600	-0.08%
2018/10/31	0	0.00	1	8.50	8.54	-1	2,594	-0.04%
2018/10/30	2	8.24	0	0.00	8.30	2	2,581	0.08%
2018/10/23	0	0.00	2	8.82	8.66	-2	2,480	-0.08%
2018/10/22	2	8.90	0	0.00	8.90	2	2,451	0.08%
2018/10/16	5	7.48	0	0.00	7.47	5	2,206	0.23%
2018/10/05	2	8.38	0	0.00	8.45	2	2,080	0.10%
2018/09/20	0	0.00	2	8.77	8.69	-2	2,160	-0.09%
2018/09/19	2	8.84	0	0.00	8.77	2	2,237	0.09%
2018/09/07	0	0.00	1	8.56	8.60	-1	2,537	-0.04%
2018/08/20	1	8.57	0	0.00	8.57	1	3,630	0.03%
2018/08/13	2	8.65	0	0.00	8.62	2	3,732	0.05%
2018/08/02	10	9.17	0	0.00	9.13	10	4,165	0.24%
2018/07/27	5	9.23	0	0.00	9.19	5	4,328	0.12%
2018/07/16	0.4	8.92	0	0.00	8.97	0.4	4,531	0.01%
2018/07/09	1	8.88	1	8.78	8.78	0	4,625	0.00%
2018/06/27	5	8.98	0	0.00	8.98	5	4,560	0.11%
2018/06/25	5	9.40	0	0.00	9.33	5	4,410	0.11%
2018/06/14	1	9.87	0	0.00	9.89	1	4,375	0.02%
2018/06/12	10	9.76	0	0.00	9.88	10	4,309	0.23%
2018/06/11	0	0.00	2	9.56	9.61	-2	4,184	-0.05%
2018/06/07	2	9.68	0	0.00	9.66	2	4,138	0.05%
2018/05/25	0	0.00	0.5	9.35	9.38	-0.5	4,465	-0.01%
2018/05/22	1	9.29	1	9.37	9.42	0	4,581	0.00%
2018/05/17	0	0.00	10	9.41	9.29	-10	4,805	-0.21%
2018/05/07	1	10.60	8	10.53	10.40	-7	4,948	-0.14%
2018/04/16	0	0.00	2	10.65	10.55	-2	5,457	-0.04%
2018/04/13	2	10.50	0	0.00	10.60	2	5,521	0.04%
2018/03/27	1	10.60	1	10.45	10.45	0	7,597	0.00%
2018/03/26	3	10.40	2	10.45	10.35	1	7,685	0.01%
2018/03/23	2	10.45	0.9	10.40	10.40	1.1	7,683	0.01%
2018/03/19	1	11.10	1	10.95	10.95	0	7,698	0.00%
2018/03/07	1	10.80	1	10.60	10.60	0	8,167	0.00%
2018/03/05	5	10.90	0	0.00	10.90	5	8,755	0.06%
2018/02/27	8	10.46	1	10.40	10.40	7	8,617	0.08%
2018/02/09	2	9.57	0	0.00	9.80	2	8,411	0.02%
2018/02/06	0	0.00	9.3	10.88	10.60	-9.3	7,923	-0.12%
2018/01/31	2	11.55	0	0.00	11.60	2	7,987	0.03%
2018/01/18	3	11.85	0	0.00	11.90	3	8,265	0.04%
2018/01/11	1	12.25	1.5	11.90	11.90	-0.5	8,509	-0.01%
2018/01/05	1	12.40	1.1	12.30	12.30	-0.1	8,333	0.00%
2018/01/04	1	12.10	7	12.15	12.15	-6	8,213	-0.07%
2018/01/03	0	0.00	20	12.15	12.15	-20	8,162	-0.25%
2018/01/02	1	11.85	1	12.40	12.40	0	8,047	0.00%