陽明 (2609)-華南永昌-斗六券商分點個股進出

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
79.2
漲跌
▼1.3
漲幅
-1.61%
成交量
66,718張
產業
上市航運類股
3536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－華南永昌-斗六券商分點個股進出

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-斗六券商分點個股進出
華南永昌-斗六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
2024/12/11	34.5	80.34	20	79.89	79.20	14.5	60,937	0.02%
2024/12/10	48	81.15	142	80.99	80.50	-94	60,168	-0.16%	大賣/
2024/12/09	35	81.27	59.1	81.15	83.00	-24.1	58,617	-0.04%
2024/12/06	7	75.80	1	75.70	75.60	6	55,342	0.01%
2024/12/05	5	75.00	1	75.30	74.70	4	55,161	0.01%
2024/12/04	31	75.73	4	75.70	75.90	27	55,117	0.05%
2024/12/03	111	76.14	22	75.64	75.70	89	55,054	0.16%	大買/
2024/12/02	55	74.46	167	74.50	74.30	-112	54,654	-0.20%	大賣/鉅額交易
2024/11/29	85	73.76	19.2	73.28	73.20	65.8	54,427	0.12%
2024/11/28	38	72.56	23.1	72.63	72.50	14.9	53,943	0.03%
2024/11/27	104.2	72.53	82	71.58	71.70	22.2	53,425	0.04%	大買/
2024/11/26	10	76.30	9	76.42	76.20	1	51,952	0.00%
2024/11/25	51	77.06	5	76.50	76.50	46	51,868	0.09%
2024/11/22	82	77.53	39	78.26	77.50	43	50,914	0.08%
2024/11/21	47.4	78.77	55	78.91	79.30	-7.7	49,840	-0.02%
2024/11/20	76	77.09	155	77.69	77.10	-79	47,911	-0.16%	大賣/
2024/11/19	33	73.60	55	74.26	74.70	-22	45,259	-0.05%
2024/11/18	34.2	72.39	33	72.17	72.10	1.2	44,245	0.00%
2024/11/15	100.3	72.34	103	72.65	72.20	-2.7	43,790	-0.01%	大賣/
2024/11/14	100	71.75	94	71.61	70.80	6	43,333	0.01%
2024/11/13	73	71.69	17	72.02	71.30	56	43,608	0.13%
2024/11/12	125	72.33	122	72.64	72.10	3	43,460	0.01%	大買/大賣/
2024/11/11	17	72.01	17	71.06	71.80	0	42,627	0.00%
2024/11/08	19.3	71.72	39	71.96	71.50	-19.7	42,920	-0.05%
2024/11/07	4	68.98	2	69.85	69.70	2	42,580	0.00%
2024/11/06	18	70.31	10	70.38	70.80	8	42,602	0.02%
2024/11/05	14	69.84	26	70.40	70.70	-12	42,786	-0.03%
2024/11/04	9	69.42	9	68.90	68.10	0	42,648	0.00%
2024/11/01	45	69.72	98	68.65	70.00	-53	42,594	-0.12%
2024/10/30	31.3	66.43	31	66.62	66.40	0.3	42,286	0.00%
2024/10/29	52	66.50	0	0.00	66.20	52	42,605	0.12%
2024/10/28	2	68.85	4	68.03	68.10	-2	42,856	0.00%
2024/10/25	0	0.00	1	67.90	67.80	-1	43,058	0.00%
2024/10/24	1	68.10	1	67.50	67.30	0	43,163	0.00%
2024/10/23	169	68.47	34	68.31	68.50	135	43,207	0.31%	大買/鉅額交易
2024/10/22	6	68.42	6.5	68.11	67.80	-0.5	43,583	0.00%
2024/10/21	23	66.91	40	67.63	68.40	-17	43,713	-0.04%
2024/10/18	17	65.88	60	65.95	65.90	-43	43,601	-0.10%
2024/10/17	17	65.43	91	65.52	65.50	-74	43,452	-0.17%
2024/10/16	22	64.07	92	63.86	63.70	-70	43,457	-0.16%
2024/10/15	23	63.22	22	63.80	63.10	1	43,630	0.00%
2024/10/14	23.1	63.71	22	63.32	63.30	1.1	44,213	0.00%
2024/10/11	22	63.15	21	63.50	62.80	1	44,576	0.00%
2024/10/09	81.1	62.81	23	63.13	62.50	58.1	44,650	0.13%
2024/10/08	21	64.30	20	63.50	63.50	1	44,723	0.00%
2024/10/07	24	63.88	27	64.06	64.10	-3	45,386	-0.01%
2024/10/04	50.1	64.53	30	64.36	64.10	20.1	46,296	0.04%
2024/10/01	41	70.59	46	70.70	70.50	-5	45,420	-0.01%
2024/09/30	42	70.72	37.2	69.17	69.00	4.8	45,132	0.01%
2024/09/27	57	72.58	65	72.36	72.90	-8	44,635	-0.02%
2024/09/26	89.2	72.72	91.2	72.38	70.90	-2	43,684	0.00%
2024/09/25	89	68.84	123.4	69.06	70.40	-34.4	41,313	-0.08%	大賣/
2024/09/24	116.3	67.31	86.5	67.37	67.60	29.8	39,564	0.08%	大買/
2024/09/23	1	64.00	56.6	64.03	64.50	-55.6	37,671	-0.15%
2024/09/20	3	63.77	5.5	63.46	63.60	-2.5	38,079	-0.01%
2024/09/19	0	0.00	2	63.15	63.40	-2	38,812	-0.01%
2024/09/18	0	0.00	35	62.88	62.60	-35	39,497	-0.09%
2024/09/16	3	61.60	0	0.00	61.70	3	41,761	0.01%
2024/09/12	0	0.00	1	62.00	62.00	-1	43,986	0.00%
2024/09/11	23	61.28	35	60.72	61.30	-12	44,485	-0.03%
2024/09/10	5	60.28	1	61.50	59.80	4	45,909	0.01%
2024/09/09	62	60.54	0	0.00	60.60	62	48,201	0.13%
2024/09/06	8	61.19	7	61.34	62.10	1	50,370	0.00%
2024/09/05	1	61.30	3	61.60	61.50	-2	54,137	0.00%
2024/09/04	3.7	60.06	3	60.57	60.70	0.7	59,230	0.00%
2024/09/03	3	62.10	1	62.80	61.80	2	62,553	0.00%
2024/09/02	39	63.64	34	62.41	62.30	5	67,649	0.01%
2024/08/30	3	63.73	3	63.87	64.50	0	71,442	0.00%
2024/08/29	21	62.70	21	62.90	62.90	0	72,503	0.00%
2024/08/28	0	0.00	0.5	62.60	62.60	-0.5	75,295	0.00%
2024/08/27	10	62.99	0	0.00	62.70	10	80,365	0.01%
2024/08/26	3	64.47	3	65.00	64.20	0	80,319	0.00%
2024/08/23	29	63.87	28	64.14	63.60	1	80,354	0.00%
2024/08/22	21	63.69	24	63.88	63.70	-3	80,874	0.00%
2024/08/21	3	64.00	1.2	63.73	63.70	1.8	81,654	0.00%
2024/08/20	4	64.20	0	0.00	63.70	4	81,682	0.00%
2024/08/19	2	64.00	5	63.90	63.70	-3	81,476	0.00%
2024/08/16	31	64.00	31	64.78	63.80	0	81,622	0.00%
2024/08/15	7	62.66	13	63.20	63.80	-6	81,353	-0.01%
2024/08/14	4.2	61.68	3.3	62.15	61.60	0.9	80,912	0.00%
2024/08/13	5	62.04	5	61.90	61.80	0	81,032	0.00%
2024/08/12	23.3	62.38	32.8	62.55	63.50	-9.5	85,062	-0.01%
2024/08/09	19.5	60.49	17.1	61.56	60.80	2.4	87,798	0.00%
2024/08/08	3	61.63	13.3	61.55	61.20	-10.3	94,830	-0.01%
2024/08/07	58.3	62.36	21	63.86	63.60	37.3	98,810	0.04%
2024/08/06	13.2	62.08	6	63.10	61.10	7.2	104,523	0.01%
2024/08/05	8.1	60.73	17	60.64	60.00	-8.9	106,461	-0.01%
2024/08/02	12	64.77	8	64.89	64.10	4	106,869	0.00%
2024/08/01	3.3	64.46	12.2	64.50	64.60	-8.9	107,135	-0.01%
2024/07/31	45	61.94	48	62.50	63.40	-3	107,083	0.00%
2024/07/30	73.1	60.96	74	61.60	62.30	-0.9	107,424	0.00%
2024/07/29	43	60.00	42	59.69	60.00	1	108,143	0.00%
2024/07/26	54	58.69	63	59.90	60.30	-9	109,053	-0.01%
2024/07/23	17	61.05	8	60.96	60.80	9	111,862	0.01%
2024/07/22	7	58.47	10	57.96	58.60	-3	114,730	0.00%
2024/07/19	73.1	60.12	85	60.80	60.20	-12	114,172	-0.01%
2024/07/18	11	61.93	4	62.00	61.80	7	114,049	0.01%
2024/07/17	25.2	61.83	33	62.30	61.90	-7.8	113,909	-0.01%
2024/07/16	5.1	63.33	9	63.47	62.40	-3.9	114,301	0.00%
2024/07/15	8	63.46	17	63.21	63.10	-9	114,770	-0.01%
2024/07/12	55	64.08	56	64.00	64.00	-1	114,184	0.00%
2024/07/11	9.1	65.57	3.2	65.73	65.10	5.9	113,780	0.01%
2024/07/10	74.2	65.77	53	65.13	65.10	21.2	113,798	0.02%
2024/07/09	13	65.27	8	65.73	65.20	5	113,470	0.00%
2024/07/08	21	67.63	13	67.78	67.50	8	112,626	0.01%
2024/07/05	10	72.62	3	72.55	72.30	7	111,216	0.01%
2024/07/04	18	74.17	7	74.60	73.80	11	110,779	0.01%
2024/07/03	10	75.61	24	75.92	74.80	-14	110,428	-0.01%
2024/07/02	16	73.88	12.2	73.80	74.10	3.8	109,694	0.00%
2024/07/01	4.2	73.72	4	74.25	73.70	0.2	109,279	0.00%
2024/06/28	104	74.80	96	75.16	74.60	8	108,377	0.01%	大買/
2024/06/27	54	75.80	53	75.03	75.20	1	107,922	0.00%
2024/06/26	73	75.13	74	75.94	75.00	-1	107,423	0.00%
2024/06/25	106	75.42	120	75.45	76.50	-14	106,758	-0.01%	大買/大賣/
2024/06/24	81	74.66	65.5	74.59	74.20	15.5	105,780	0.01%
2024/06/21	40	77.48	34	78.36	75.90	6	105,449	0.01%
2024/06/20	21	76.57	17	76.35	76.70	4	103,009	0.00%
2024/06/19	21.2	75.79	61	76.39	75.00	-39.8	102,277	-0.04%
2024/06/18	19	74.26	24.5	73.97	74.10	-5.5	100,961	-0.01%
2024/06/17	53.4	74.35	35.2	74.38	73.70	18.2	100,571	0.02%
2024/06/14	81.1	74.67	96.1	74.74	75.40	-15	99,141	-0.02%
2024/06/13	64	73.54	70.1	73.31	72.40	-6.1	97,069	-0.01%
2024/06/12	93.2	72.29	89	71.47	70.90	4.2	95,585	0.00%
2024/06/11	144.1	79.73	111.1	79.44	74.70	33	92,009	0.04%	大買/大賣/
2024/06/07	86.4	83.24	75.3	83.94	82.90	11.1	87,019	0.01%
2024/06/06	139.4	82.68	165.3	82.62	83.70	-25.9	83,616	-0.03%	大買/大賣/
2024/06/05	133.4	80.25	118.6	80.77	80.40	14.9	78,688	0.02%	大買/大賣/
2024/06/04	21.1	75.52	24	74.41	75.70	-3	75,295	0.00%
2024/06/03	53.8	73.84	64.7	73.75	75.90	-10.9	74,088	-0.01%
2024/05/31	106.2	76.20	102.1	74.39	71.50	4.1	71,518	0.01%	大買/大賣/
2024/05/30	11.1	77.53	8	77.08	78.30	3.1	66,738	0.00%
2024/05/29	28.2	79.74	28.2	80.27	77.20	-0.1	66,931	0.00%
2024/05/28	27.4	79.56	21	79.38	79.50	6.4	66,688	0.01%
2024/05/27	49.7	78.38	33.3	76.01	78.30	16.4	66,564	0.02%
2024/05/24	3.5	73.57	6	73.25	73.50	-2.5	66,061	0.00%
2024/05/23	1.5	71.53	1.3	71.64	71.30	0.2	65,927	0.00%
2024/05/22	6	71.97	4	72.30	72.00	2	66,285	0.00%
2024/05/21	2	70.80	3	71.13	71.40	-1	67,030	0.00%
2024/05/20	16	71.11	9	72.09	72.50	7	67,811	0.01%
2024/05/17	7	71.47	34	72.03	71.00	-27	67,821	-0.04%
2024/05/16	133	72.93	145.2	73.05	74.10	-12.2	67,308	-0.02%	大買/大賣/
2024/05/15	94.1	70.96	91.5	70.99	71.40	2.6	62,532	0.00%
2024/05/14	219.3	70.64	332.3	72.08	71.30	-113	59,266	-0.19%	大買/大賣/鉅額交易
2024/05/13	55	66.02	117	66.32	66.60	-62	51,583	-0.12%	大賣/
2024/05/10	62.5	59.15	187	59.99	60.60	-124.5	47,517	-0.26%	大賣/鉅額交易
2024/05/09	70	54.85	105	54.96	55.10	-35	41,522	-0.08%	大賣/
2024/05/08	27.2	52.49	55	53.13	52.20	-27.9	38,724	-0.07%
2024/05/07	8.2	51.78	28.6	52.24	52.50	-20.4	37,648	-0.05%
2024/05/06	2	50.60	41.1	50.55	50.60	-39.1	36,577	-0.11%
2024/05/03	43	51.13	19	50.50	50.40	24	36,422	0.07%
2024/05/02	23.2	51.88	12.1	51.83	51.30	11.1	35,869	0.03%
2024/04/30	15.1	52.00	16	52.26	52.20	-1	34,907	0.00%
2024/04/29	44.2	53.71	67.3	54.25	52.90	-23.1	34,260	-0.07%
2024/04/26	12	50.28	98.5	50.78	51.80	-86.5	31,859	-0.27%
2024/04/25	0	0.00	6.1	46.83	47.10	-6.1	28,881	-0.02%
2024/04/24	12	46.28	16	46.75	46.70	-4	29,490	-0.01%
2024/04/23	10	45.60	0	0.00	45.85	10	30,084	0.03%
2024/04/22	14	46.54	19.3	46.92	45.60	-5.3	31,047	-0.02%
2024/04/19	7	45.04	9.7	44.84	45.15	-2.7	31,099	-0.01%
2024/04/18	6	43.74	2	43.75	43.80	4	31,794	0.01%
2024/04/17	15	44.02	4.2	44.13	43.95	10.8	32,544	0.03%
2024/04/16	4	43.86	20	44.12	43.80	-16	35,643	-0.04%
2024/04/15	5	45.50	6	45.60	45.20	-1	38,172	0.00%
2024/04/12	1.3	45.27	1	45.00	45.20	0.3	39,648	0.00%
2024/04/11	2	45.13	4.3	45.12	45.00	-2.3	42,860	-0.01%
2024/04/10	1	44.55	0	0.00	44.40	1	47,471	0.00%
2024/04/09	4.2	45.11	2	45.03	44.95	2.2	49,252	0.00%
2024/04/08	5.2	43.88	121	43.89	45.10	-115.8	51,653	-0.22%	大賣/鉅額交易
2024/04/03	11	43.89	5	44.05	43.80	6	51,965	0.01%
2024/04/02	11.5	44.16	8	44.11	44.45	3.5	52,810	0.01%
2024/04/01	4	44.43	0	0.00	44.30	4	54,419	0.01%
2024/03/29	3	44.32	1	44.45	44.40	2	57,040	0.00%
2024/03/28	2	44.13	15	44.32	44.10	-13	61,145	-0.02%
2024/03/27	1	44.50	0	0.00	44.15	1	66,969	0.00%
2024/03/26	14.5	44.67	1	44.25	44.15	13.5	72,282	0.02%
2024/03/25	0	0.00	14	45.64	45.60	-14	74,413	-0.02%
2024/03/22	11.1	45.15	0	0.00	45.15	11.1	78,776	0.01%
2024/03/21	3.5	45.80	7	45.96	45.45	-3.5	82,392	0.00%
2024/03/20	9	45.10	80	45.05	44.95	-71	82,759	-0.09%
2024/03/19	3	45.47	12	45.63	45.30	-9	82,606	-0.01%
2024/03/18	22.1	45.12	1	45.20	45.15	21.1	82,626	0.03%
2024/03/15	18.5	46.36	1	46.45	46.50	17.5	82,622	0.02%
2024/03/14	0.1	48.08	0	0.00	47.75	0.1	81,884	0.00%
2024/03/13	6	48.75	4	48.73	48.70	2	81,628	0.00%
2024/03/12	9	48.84	9	48.96	48.95	0	81,399	0.00%
2024/03/11	12	48.52	4	48.64	48.60	8	81,293	0.01%
2024/03/08	17.1	48.70	18	48.11	47.55	-0.9	81,533	0.00%
2024/03/07	3.1	48.10	2	48.15	48.00	1.1	81,653	0.00%
2024/03/06	6	48.16	2	48.30	48.00	4	81,835	0.00%
2024/03/05	2	48.95	2	49.05	48.60	0	81,797	0.00%
2024/03/04	11.1	48.44	7	48.20	48.90	4.1	81,501	0.01%
2024/03/01	9.1	48.95	0	0.00	49.15	9.1	81,079	0.01%
2024/02/29	15	49.52	3	49.72	49.85	12	80,766	0.01%
2024/02/27	6	49.05	9	49.08	48.55	-3	80,194	0.00%
2024/02/26	10	48.88	6	48.77	48.70	4	79,816	0.01%
2024/02/23	6	49.35	4.3	49.34	49.10	1.7	79,548	0.00%
2024/02/22	29.3	49.81	40	49.70	49.95	-10.7	79,046	-0.01%
2024/02/21	15	48.95	27	48.83	48.35	-12	77,991	-0.02%
2024/02/20	3	47.97	4	47.66	48.15	-1	76,991	0.00%
2024/02/19	11	46.84	2	46.73	46.90	9	76,623	0.01%
2024/02/16	2	47.18	5	47.32	46.90	-3	76,622	0.00%
2024/02/15	8.2	46.15	7	46.59	46.65	1.2	76,927	0.00%
2024/02/05	3	47.62	3	47.48	47.30	0	76,416	0.00%
2024/02/02	31	48.10	6	47.93	47.75	25	76,221	0.03%
2024/02/01	1	48.75	32	48.91	49.15	-31	75,807	-0.04%
2024/01/31	31	48.19	2	49.00	47.85	29	75,447	0.04%
2024/01/30	3.2	48.57	3	48.45	48.50	0.2	75,144	0.00%
2024/01/29	24	48.75	23	48.85	48.80	1	75,025	0.00%
2024/01/26	2.1	48.97	2	49.30	48.90	0.1	74,848	0.00%
2024/01/25	8	49.31	3	49.22	49.25	5	74,575	0.01%
2024/01/24	14	50.27	14	50.18	49.80	0	74,259	0.00%
2024/01/23	26	49.99	26	50.37	49.45	0	73,968	0.00%
2024/01/22	46	49.34	45	49.47	49.80	1	73,435	0.00%
2024/01/19	39	50.93	40	50.70	50.90	-1	72,698	0.00%
2024/01/18	40	51.21	39	50.64	51.30	1	72,119	0.00%
2024/01/17	26	50.12	21	51.33	49.75	5	71,254	0.01%
2024/01/16	27	51.41	19	52.41	51.10	8	70,167	0.01%
2024/01/15	44	52.49	45	52.28	52.20	-1	69,052	0.00%
2024/01/12	41	51.72	57	51.14	51.80	-16	68,101	-0.02%
2024/01/11	21	49.43	9	49.38	49.30	12	66,573	0.02%
2024/01/10	36.2	49.17	49	49.43	48.80	-12.8	65,947	-0.02%
2024/01/09	64	51.76	17	52.06	51.70	47	62,747	0.07%
2024/01/08	41	57.61	48	56.92	56.50	-7	59,929	-0.01%
2024/01/05	57	57.96	59.1	57.64	58.00	-2.1	58,241	0.00%
2024/01/04	146	56.98	120.2	57.26	57.30	25.8	54,924	0.05%	大買/大賣/
2024/01/03	24	54.08	26.6	53.98	54.00	-2.6	50,539	-0.01%
2024/01/02	37	54.02	56	53.31	53.00	-19	48,572	-0.04%
2023/12/29	3	51.47	8.1	51.56	51.30	-5.1	46,003	-0.01%
2023/12/28	34	52.14	27	52.07	51.90	7	45,551	0.02%
2023/12/27	30	53.28	22	53.33	52.60	8	44,588	0.02%
2023/12/26	84	52.42	78.1	52.45	52.00	5.9	43,061	0.01%
2023/12/25	69.1	53.61	59.2	52.85	51.80	9.9	40,417	0.02%
2023/12/22	123	57.23	144.8	56.89	57.50	-21.8	36,363	-0.06%	大買/大賣/
2023/12/21	113.6	52.93	248	53.75	55.40	-134.4	30,431	-0.44%	大買/大賣/鉅額交易
2023/12/20	66	49.80	64	49.87	50.40	2	25,050	0.01%
2023/12/19	91	49.45	134.5	49.57	49.30	-43.5	22,532	-0.19%	大賣/
2023/12/18	68	46.95	77.2	47.44	47.85	-9.2	18,279	-0.05%
2023/12/15	0	0.00	12.1	44.22	44.25	-12.1	14,910	-0.08%
2023/12/14	3.4	42.83	1	43.30	42.75	2.4	14,410	0.02%
2023/12/13	4.1	43.57	1	43.30	43.20	3.1	14,666	0.02%
2023/12/12	9	44.17	3	44.70	44.00	6	16,436	0.04%
2023/12/11	1	44.45	2	44.15	44.00	-1	16,360	-0.01%
2023/12/08	2	43.88	0	0.00	44.00	2	16,264	0.01%
2023/12/07	2	44.10	1	43.70	43.70	1	16,227	0.01%
2023/12/06	3.1	44.91	1	44.30	44.65	2.1	16,207	0.01%
2023/12/05	9	44.62	9.1	44.63	44.85	-0.1	16,069	0.00%
2023/12/04	21.1	44.74	30.1	44.89	45.15	-9	15,536	-0.06%
2023/12/01	3	42.92	4.1	43.04	43.30	-1.1	14,717	-0.01%
2023/11/30	1	42.74	1	42.15	42.00	0	14,382	0.00%
2023/11/29	2	42.55	6	42.31	42.55	-4	14,303	-0.03%
2023/11/27	0	0.00	1.3	41.85	42.00	-1.3	14,187	-0.01%
2023/11/24	2	41.60	5	41.60	41.75	-3	14,230	-0.02%
2023/11/22	6.1	41.82	7	41.86	41.55	-1	14,285	-0.01%
2023/11/21	5	41.95	0	0.00	41.90	5	14,315	0.03%
2023/11/20	4.1	41.79	0	0.00	42.00	4.1	14,564	0.03%
2023/11/16	1	41.85	2.1	42.08	42.15	-1.1	14,689	-0.01%
2023/11/15	10	41.80	1	42.00	42.10	9	14,752	0.06%
2023/11/14	15.1	42.39	18	42.30	41.50	-3	15,292	-0.02%
2023/11/13	15	41.77	14	41.56	41.45	1	15,000	0.01%
2023/11/10	5	41.48	1	41.30	41.30	4	15,307	0.03%
2023/11/09	9	41.89	2	41.90	41.85	7	15,399	0.05%
2023/11/08	11	42.02	2	42.05	41.90	9	15,698	0.06%
2023/11/07	1	42.10	2	42.18	42.25	-1	15,767	-0.01%
2023/11/06	1.1	42.03	1	42.25	42.30	0.1	15,975	0.00%
2023/11/03	0	0.00	1.2	43.02	43.25	-1.2	15,983	-0.01%
2023/11/02	9	42.46	3.1	42.55	42.65	5.9	16,076	0.04%
2023/10/31	2	43.05	0	0.00	42.10	2	16,745	0.01%
2023/10/30	4.1	43.03	5	43.16	43.25	-0.9	16,865	-0.01%
2023/10/27	1	42.80	2	42.65	43.00	-1	16,907	-0.01%
2023/10/26	1	42.10	3	42.37	42.45	-2	17,389	-0.01%
2023/10/24	2	42.10	10	42.00	42.20	-8	18,272	-0.04%
2023/10/23	14	42.23	0	0.00	41.95	14	18,667	0.07%
2023/10/20	2	42.00	8	42.19	42.35	-6	18,868	-0.03%
2023/10/19	0.1	42.60	0	0.00	42.70	0.1	19,136	0.00%
2023/10/18	7	42.23	8	42.13	42.30	-1	19,637	-0.01%
2023/10/17	4	42.36	1	42.25	42.25	3	20,006	0.01%
2023/10/16	6.1	42.01	7	42.08	42.40	-1	20,676	0.00%
2023/10/13	2.1	42.68	3	42.53	42.55	-0.9	21,410	0.00%
2023/10/12	2	42.75	1	43.10	43.10	1	21,726	0.00%
2023/10/11	21	43.00	22	43.05	42.55	-1	22,300	0.00%
2023/10/06	3	45.08	1	45.30	45.00	2	23,265	0.01%
2023/10/05	8	45.11	13	45.13	44.90	-5	24,382	-0.02%
2023/10/04	2	43.75	4	44.25	44.55	-2	24,984	-0.01%
2023/10/03	4	44.29	2	44.65	44.10	2	25,836	0.01%
2023/10/02	5	44.57	1	45.05	44.45	4	26,366	0.02%
2023/09/28	3	45.40	0	0.00	45.45	3	27,236	0.01%
2023/09/27	1	46.50	3	46.22	45.90	-2	30,489	-0.01%
2023/09/26	1	45.55	3	45.87	45.95	-2	33,006	-0.01%
2023/09/25	2	45.60	2	45.65	45.95	0	37,459	0.00%
2023/09/22	0	0.00	3	45.50	45.80	-3	39,241	-0.01%
2023/09/21	3	45.73	1	45.60	45.60	2	39,654	0.01%
2023/09/20	11	46.55	30.1	46.54	46.30	-19	39,877	-0.05%
2023/09/19	2	45.60	4	45.95	45.85	-2	39,695	-0.01%
2023/09/18	30	45.70	6	46.10	45.50	24	39,773	0.06%
2023/09/15	40.2	46.20	50	46.37	46.45	-9.8	39,977	-0.02%
2023/09/14	7	44.38	34	44.23	44.60	-27	38,125	-0.07%
2023/09/13	0.1	43.15	1	43.15	43.30	-0.9	38,034	0.00%
2023/09/12	0	0.00	3	42.93	43.10	-3	38,359	-0.01%
2023/09/11	3	42.92	0	0.00	42.50	3	38,623	0.01%
2023/09/08	6	42.64	4	42.89	42.65	2	38,922	0.01%
2023/09/07	1	42.70	3	42.67	42.50	-2	39,057	-0.01%
2023/09/06	22	42.87	2	42.93	42.60	20	39,193	0.05%
2023/09/05	21	43.29	3	43.10	43.30	18	39,357	0.05%
2023/09/04	1.1	42.95	4	42.91	42.90	-3	39,782	-0.01%
2023/09/01	24	42.14	4.2	42.39	42.10	19.8	39,716	0.05%
2023/08/31	1	42.25	15	42.81	42.25	-14	39,828	-0.04%
2023/08/30	2	42.45	17	42.44	42.25	-15	39,936	-0.04%
2023/08/29	1	42.40	0	0.00	42.50	1	40,016	0.00%
2023/08/28	2.1	41.80	3	42.02	42.00	-1	40,157	0.00%
2023/08/25	1	42.10	1	42.20	42.05	0	40,320	0.00%
2023/08/24	30	42.26	5	42.10	41.95	25	40,373	0.06%
2023/08/23	19	43.45	1	42.95	42.95	18	40,250	0.04%
2023/08/22	1	43.50	1	43.25	43.30	0	40,211	0.00%
2023/08/21	2	44.10	2	43.20	43.10	0	40,225	0.00%
2023/08/18	7	43.86	52	44.74	43.90	-45	40,110	-0.11%
2023/08/17	16.1	42.11	9	42.12	42.55	7.1	39,468	0.02%
2023/08/16	34.4	42.29	23	42.35	42.05	11.4	39,345	0.03%
2023/08/15	2.1	43.56	0	0.00	43.60	2.1	39,023	0.01%
2023/08/14	1.1	44.08	1	44.10	44.05	0.1	38,934	0.00%
2023/08/11	0	0.00	10	45.30	45.30	-10	38,727	-0.03%
2023/08/10	53	45.33	62	45.41	45.50	-9	38,714	-0.02%
2023/08/09	1	45.95	1	46.40	46.00	0	38,759	0.00%
2023/08/08	1	46.50	2	46.50	46.40	-1	38,698	0.00%
2023/08/07	29.1	45.89	6	46.15	46.40	23.1	38,780	0.06%
2023/08/04	0.1	47.24	1	47.20	47.15	-0.9	38,682	0.00%
2023/08/02	6	46.54	2	46.78	46.45	4	38,518	0.01%
2023/08/01	5	46.87	2	46.80	46.80	3	38,578	0.01%
2023/07/31	28	47.31	2	46.98	46.50	26	38,652	0.07%
2023/07/28	4	47.80	12	47.70	47.75	-8	38,349	-0.02%
2023/07/27	2	47.48	2	47.38	46.90	0	38,170	0.00%
2023/07/26	2	46.75	7	46.66	46.90	-5	38,213	-0.01%
2023/07/25	25	45.89	20	45.75	45.60	5	38,023	0.01%
2023/07/24	15.1	45.79	50	46.00	45.75	-34.9	38,172	-0.09%
2023/07/21	63	47.70	8	47.63	47.35	55	38,225	0.14%
2023/07/20	60	47.71	90	47.78	48.40	-30	37,923	-0.08%
2023/07/19	36.1	46.83	35	46.97	46.80	1.1	37,424	0.00%
2023/07/18	8.7	46.64	12	46.35	46.30	-3.3	37,107	-0.01%
2023/07/17	1	45.25	21	45.18	45.05	-20	36,551	-0.05%
2023/07/14	13	45.06	23	44.91	44.60	-10	36,353	-0.03%
2023/07/13	58.4	44.58	31.4	45.20	44.00	27	36,109	0.07%
2023/07/12	59.7	46.72	21	46.89	46.25	38.7	35,144	0.11%
2023/07/11	53.1	49.28	44	48.46	48.40	9.1	34,359	0.03%
2023/07/10	40.2	49.39	29	49.32	48.85	11.2	33,858	0.03%
2023/07/07	12	50.85	12	50.87	50.60	0	33,170	0.00%
2023/07/06	14.1	51.17	4	51.35	51.00	10.1	32,733	0.03%
2023/07/05	98.4	52.03	79.3	51.69	51.70	19.2	32,089	0.06%
2023/07/04	46	53.93	26	54.16	54.20	20	29,285	0.07%
2023/07/03	63.8	67.56	100	68.34	69.30	-36.2	26,890	-0.13%
2023/06/30	42.5	62.38	195	61.42	63.00	-152.5	22,631	-0.67%	大賣/鉅額交易
2023/06/29	27.1	60.09	253	60.04	60.10	-225.9	20,969	-1.08%	大賣/鉅額交易
2023/06/28	34	60.65	4	60.60	60.70	30	20,607	0.15%
2023/06/27	3	61.33	1	61.70	61.10	2	20,361	0.01%
2023/06/26	39	61.46	4	61.40	61.10	35	20,295	0.17%
2023/06/21	14.5	61.73	4.2	62.17	61.50	10.3	20,189	0.05%
2023/06/20	7	63.20	0	0.00	63.20	7	19,866	0.04%
2023/06/19	25	64.12	7	63.86	63.50	18	19,802	0.09%
2023/06/16	7	64.57	1	64.80	64.80	6	19,725	0.03%
2023/06/15	22	64.40	21	63.95	64.10	1	19,599	0.01%
2023/06/14	1	64.50	23	63.75	64.30	-22	19,652	-0.11%
2023/06/13	13	63.05	1	63.10	63.20	12	20,100	0.06%
2023/06/12	14	62.70	1	62.90	63.00	13	21,149	0.06%
2023/06/09	12	62.52	1	62.90	62.90	11	22,330	0.05%
2023/06/08	3.2	62.54	12	62.67	62.60	-8.8	23,461	-0.04%
2023/06/07	0	0.00	3	61.73	61.70	-3	26,858	-0.01%
2023/06/06	6	61.45	1	61.40	61.70	5	27,226	0.02%
2023/06/05	2	61.15	2	61.10	60.90	0	27,587	0.00%
2023/06/02	1	61.50	1	61.60	61.50	0	27,811	0.00%
2023/06/01	10	60.77	7	60.80	61.40	3	28,459	0.01%
2023/05/31	2	61.65	1	61.20	60.80	1	29,434	0.00%
2023/05/30	3	61.53	0	0.00	61.30	3	29,898	0.01%
2023/05/29	3	61.90	7.1	62.09	62.00	-4.1	30,085	-0.01%
2023/05/26	2	61.10	8.4	61.45	61.30	-6.4	30,598	-0.02%
2023/05/25	3	61.43	2	61.35	61.10	1	31,159	0.00%
2023/05/24	5	61.90	3	61.83	61.90	2	31,696	0.01%
2023/05/23	2	61.75	16	61.84	61.70	-14	32,291	-0.04%
2023/05/22	15	61.97	5	62.10	62.10	10	32,291	0.03%
2023/05/19	11	61.21	4	61.40	61.30	7	32,218	0.02%
2023/05/18	1	61.60	1	61.60	61.30	0	32,251	0.00%
2023/05/17	1	61.40	2	61.45	61.20	-1	32,327	0.00%
2023/05/16	4.1	61.00	4	61.28	60.90	0.1	32,444	0.00%
2023/05/15	11	60.05	19	60.52	61.20	-8	32,668	-0.02%
2023/05/12	4	60.33	2	60.50	60.20	2	32,769	0.01%
2023/05/11	16.2	60.51	3	60.73	60.10	13.2	32,791	0.04%
2023/05/10	5.4	61.10	7	60.93	61.60	-1.6	32,647	0.00%
2023/05/09	9.2	60.42	2	60.80	60.30	7.2	32,509	0.02%
2023/05/08	9	60.79	2	60.60	60.50	7	32,727	0.02%
2023/05/05	8	61.14	4	61.05	61.20	4	33,125	0.01%
2023/05/04	12	60.68	11	60.80	60.80	1	33,362	0.00%
2023/05/03	56.3	60.89	46	61.27	60.70	10.3	33,379	0.03%
2023/05/02	23.1	61.53	2	61.50	61.90	21.1	33,340	0.06%
2023/04/28	1.2	63.15	3	62.83	63.10	-1.8	33,450	-0.01%
2023/04/27	6	61.77	10	61.70	61.70	-4	33,449	-0.01%
2023/04/26	40.1	62.81	11	62.42	62.40	29.1	33,449	0.09%
2023/04/25	1.1	63.73	0	0.00	63.70	1.1	33,282	0.00%
2023/04/24	1	64.90	2	64.80	64.70	-1	33,348	0.00%
2023/04/21	4.2	65.16	2.2	65.55	64.90	2	33,497	0.01%
2023/04/20	18.7	66.51	14.8	67.14	66.40	3.9	33,407	0.01%
2023/04/19	0	0.00	10	66.20	66.00	-10	33,575	-0.03%
2023/04/18	17	67.24	17	67.04	66.40	0	33,590	0.00%
2023/04/17	4	67.60	1.1	67.70	67.70	2.9	33,504	0.01%
2023/04/14	2	67.00	8.1	66.75	66.80	-6.1	33,500	-0.02%
2023/04/13	1	66.20	4	66.13	66.30	-3	33,627	-0.01%
2023/04/12	7	66.47	1	66.30	66.40	6	33,872	0.02%
2023/04/11	1	65.80	3.5	65.79	65.60	-2.5	33,885	-0.01%
2023/04/10	5.3	66.24	6	66.08	65.70	-0.8	34,120	0.00%
2023/04/07	4.2	64.98	10.5	65.19	65.60	-6.3	34,136	-0.02%
2023/04/06	5	64.38	0	0.00	64.00	5	34,381	0.01%
2023/03/31	4	63.83	5	64.32	64.30	-1	34,969	0.00%
2023/03/30	7	63.54	0	0.00	63.30	7	37,128	0.02%
2023/03/29	10.1	63.87	2	63.60	63.50	8.1	38,375	0.02%
2023/03/28	2	64.45	2	64.30	64.00	0	39,630	0.00%
2023/03/27	1.2	64.03	3	64.40	64.20	-1.9	41,065	0.00%
2023/03/24	6	64.30	2	64.10	64.20	4	43,592	0.01%
2023/03/23	6.1	64.29	11	64.31	64.10	-4.9	43,772	-0.01%
2023/03/22	1	65.20	0	0.00	65.30	1	43,827	0.00%
2023/03/21	2	65.25	2.1	65.55	65.10	-0.1	44,274	0.00%
2023/03/20	2	65.95	1	66.20	65.80	1	44,251	0.00%
2023/03/17	51	65.18	7.1	65.04	65.40	43.9	44,367	0.10%
2023/03/16	19.3	65.41	3	65.50	64.70	16.3	44,186	0.04%
2023/03/15	27.1	67.62	24.1	67.82	66.50	3.1	43,768	0.01%
2023/03/14	51	67.70	100	68.02	67.50	-49	43,133	-0.11%
2023/03/13	116.2	69.29	31	69.08	69.10	85.2	42,354	0.20%	大買/
2023/03/10	108.5	69.03	71.6	69.24	68.70	36.9	41,250	0.09%	大買/
2023/03/09	5.6	66.93	1	67.20	67.00	4.6	38,207	0.01%
2023/03/08	4	66.48	2	66.30	66.30	2	38,303	0.01%
2023/03/07	6	67.13	4	67.25	67.40	2	38,327	0.01%
2023/03/06	18	67.53	17	67.52	67.50	1	38,351	0.00%
2023/03/03	5	66.08	7.1	65.92	67.10	-2.1	38,223	-0.01%
2023/03/02	3.1	65.56	11	65.26	65.60	-7.9	37,646	-0.02%
2023/03/01	2	64.05	31	63.42	63.80	-29	37,249	-0.08%
2023/02/24	34	64.59	41	64.23	64.60	-7	37,154	-0.02%
2023/02/23	2	63.80	9.2	64.07	64.30	-7.2	36,786	-0.02%
2023/02/22	3	63.07	5	62.98	62.60	-2	36,541	-0.01%
2023/02/21	4.1	62.34	11	62.21	62.80	-6.9	36,156	-0.02%
2023/02/20	1	59.80	7	60.11	60.50	-6	36,047	-0.02%
2023/02/17	3	59.67	1	59.70	59.80	2	36,564	0.01%
2023/02/16	2	59.85	6	60.20	60.30	-4	37,101	-0.01%
2023/02/15	3	60.13	2	60.65	60.00	1	38,017	0.00%
2023/02/14	2	60.20	34	60.16	60.70	-32	38,376	-0.08%
2023/02/13	7.2	59.14	23.4	59.01	59.00	-16.2	38,820	-0.04%
2023/02/10	5	60.80	4	60.65	60.60	1	39,575	0.00%
2023/02/09	22	61.71	21	61.80	61.70	1	39,863	0.00%
2023/02/08	2	61.95	1	62.10	61.80	1	40,532	0.00%
2023/02/07	1	61.90	2	61.95	61.70	-1	40,938	0.00%
2023/02/06	19.1	62.14	7	62.27	61.70	12.1	41,610	0.03%
2023/02/03	12	64.33	9	64.39	63.60	3	41,807	0.01%
2023/02/02	12	63.24	14	63.14	63.50	-2	41,682	0.00%
2023/02/01	0	0.00	2	62.40	62.40	-2	41,946	0.00%
2023/01/31	2	62.05	11.2	62.42	62.50	-9.2	42,304	-0.02%
2023/01/30	45	61.75	41	61.32	61.30	4	42,519	0.01%
2023/01/17	4	61.90	3	61.73	62.00	1	42,507	0.00%
2023/01/16	4	61.03	2	60.80	61.10	2	42,923	0.00%
2023/01/13	13	61.93	2	61.90	61.90	11	42,948	0.03%
2023/01/12	2	63.20	1	62.40	62.00	1	43,652	0.00%
2023/01/11	6	63.52	2	63.55	63.20	4	43,990	0.01%
2023/01/10	5	63.22	2	63.80	62.90	3	44,451	0.01%
2023/01/09	19	63.30	6	63.25	63.30	13	45,826	0.03%
2023/01/06	10	63.58	2	63.65	63.60	8	46,392	0.02%
2023/01/05	5	64.32	4	64.03	63.70	1	46,811	0.00%
2023/01/04	5	63.76	3	64.17	63.50	2	47,306	0.00%
2023/01/03	13	65.11	3	65.67	64.60	10	47,512	0.02%
2022/12/30	20	65.75	5	65.72	65.50	15	47,447	0.03%
2022/12/29	23	64.06	5	64.46	64.80	18	47,766	0.04%
2022/12/28	11	64.15	1	64.30	63.90	10	48,395	0.02%
2022/12/27	25	65.17	25	65.56	65.10	0	48,879	0.00%
2022/12/26	17	65.78	25	65.62	65.00	-8	49,611	-0.02%
2022/12/23	7	67.10	7	67.21	67.30	0	49,849	0.00%
2022/12/22	40	67.94	45	67.58	68.00	-5	49,962	-0.01%
2022/12/21	14	65.29	9	65.91	65.70	5	48,536	0.01%
2022/12/20	19	64.59	15.1	65.14	63.90	3.9	48,045	0.01%
2022/12/19	27	65.55	32	65.15	64.30	-5	48,056	-0.01%
2022/12/16	31	64.89	44	64.63	65.30	-13	47,130	-0.03%
2022/12/15	1	62.90	6	62.95	62.80	-5	45,315	-0.01%
2022/12/14	7	62.13	4	62.00	62.00	3	46,068	0.01%
2022/12/13	26	63.22	26	63.27	63.20	0	46,340	0.00%
2022/12/12	4	61.90	4	61.98	61.80	0	46,966	0.00%
2022/12/09	3	61.33	15	62.13	62.80	-12	47,494	-0.03%
2022/12/08	6	60.88	3	61.03	61.00	3	47,928	0.01%
2022/12/07	44.1	61.82	7	61.34	60.90	37.1	48,316	0.08%
2022/12/06	11.2	62.18	31	61.85	61.70	-19.8	48,303	-0.04%
2022/12/05	22	64.22	2	64.65	63.80	20	48,689	0.04%
2022/12/02	4	65.23	0	0.00	64.80	4	49,137	0.01%
2022/12/01	90	66.31	85	67.30	65.40	5	49,641	0.01%
2022/11/30	10	65.66	11	65.51	66.10	-1	49,206	0.00%
2022/11/29	53	65.06	60	63.83	65.10	-7	49,503	-0.01%
2022/11/28	85	64.23	96	63.61	63.50	-11	50,617	-0.02%
2022/11/25	56.1	64.85	53.1	65.50	64.90	3	50,539	0.01%
2022/11/24	2	62.65	7	63.46	64.60	-5	50,633	-0.01%
2022/11/23	27	62.37	6.1	62.65	62.50	20.9	50,427	0.04%
2022/11/22	4	61.80	6	61.80	61.70	-2	50,768	0.00%
2022/11/21	8.1	62.03	2	61.60	61.40	6.1	50,760	0.01%
2022/11/18	2	64.75	1	63.30	63.00	1	50,662	0.00%
2022/11/17	8	64.46	5	64.86	64.80	3	50,562	0.01%
2022/11/16	4.1	65.20	1.7	65.32	64.60	2.4	50,600	0.00%
2022/11/15	34	65.50	4	65.20	65.30	30	50,611	0.06%
2022/11/14	3	66.00	29	66.13	66.20	-26	50,242	-0.05%
2022/11/11	8	65.53	17	65.44	65.20	-9	49,814	-0.02%
2022/11/10	13.2	64.56	60.1	64.25	64.30	-46.9	49,247	-0.10%
2022/11/09	6	63.55	16	63.37	64.50	-10	49,377	-0.02%
2022/11/08	36.3	63.82	50.1	64.11	63.40	-13.8	49,893	-0.03%
2022/11/07	7	62.60	11	62.35	62.30	-4	49,150	-0.01%
2022/11/04	24	60.88	16	60.79	61.20	8	48,969	0.02%
2022/11/03	14	58.32	17	59.27	60.20	-3	48,969	-0.01%
2022/11/02	5	60.22	24	60.84	59.80	-19	49,333	-0.04%
2022/11/01	60	58.97	53	60.33	59.10	7	49,288	0.01%
2022/10/31	52.1	60.19	52	59.73	60.20	0.1	49,669	0.00%
2022/10/28	30	61.85	1	60.70	60.60	29	49,591	0.06%
2022/10/27	16.1	61.85	25	62.71	63.20	-8.9	49,294	-0.02%
2022/10/26	26	60.72	23	61.20	61.90	3	49,355	0.01%
2022/10/25	10	61.70	15	62.29	61.50	-5	49,192	-0.01%
2022/10/24	3	63.27	13	63.00	62.10	-10	49,952	-0.02%
2022/10/21	11.2	61.05	16	61.32	61.00	-4.8	49,859	-0.01%
2022/10/20	39	59.39	13	61.80	61.80	26	49,937	0.05%
2022/10/19	13.3	63.63	23.3	63.13	63.00	-10	49,334	-0.02%
2022/10/18	36	61.79	40	62.07	61.90	-4	49,242	-0.01%
2022/10/17	22	57.82	6.1	58.57	60.00	16	49,301	0.03%
2022/10/14	13.5	62.05	34	62.44	62.80	-20.5	48,372	-0.04%
2022/10/13	16	59.84	62	59.29	59.30	-46	48,140	-0.10%
2022/10/12	10	61.95	4	61.60	61.60	6	48,515	0.01%
2022/10/11	22	64.44	4	63.73	63.70	18	48,132	0.04%
2022/10/07	3	65.33	11	65.22	65.10	-8	48,274	-0.02%
2022/10/06	7	63.37	4	64.23	65.00	3	48,762	0.01%
2022/10/05	5.1	65.25	15	65.27	64.70	-9.9	48,742	-0.02%
2022/10/04	8	63.71	1	65.00	63.80	7	48,954	0.01%
2022/10/03	4.1	62.98	11	63.41	63.50	-6.9	48,972	-0.01%
2022/09/30	3	58.27	11	59.14	61.50	-8	49,276	-0.02%
2022/09/29	59.1	60.63	149	60.83	59.90	-89.9	49,257	-0.18%	大賣/
2022/09/28	16.1	60.93	9	60.96	60.30	7.1	49,185	0.01%
2022/09/27	55	62.84	65	63.27	63.80	-10	49,868	-0.02%
2022/09/26	82	64.67	50	61.80	61.60	32	50,080	0.06%
2022/09/23	48	67.65	44	68.01	67.40	4	50,087	0.01%
2022/09/22	56	66.75	17	66.88	66.50	39	50,980	0.08%
2022/09/21	43	68.87	36	68.79	68.90	7	52,291	0.01%
2022/09/20	9.1	69.12	10	69.30	68.50	-0.9	53,657	0.00%
2022/09/19	65	69.39	50	68.77	68.00	15	54,545	0.03%
2022/09/16	5	72.26	3	71.47	73.50	2	55,737	0.00%
2022/09/15	65.1	72.70	65	72.31	72.60	0.1	57,078	0.00%
2022/09/14	22	71.44	26	70.54	71.80	-4	58,063	-0.01%
2022/09/13	74	71.78	60	71.16	71.10	14	58,936	0.02%
2022/09/12	73	70.97	100	70.50	71.00	-27	60,447	-0.04%
2022/09/08	95	67.87	66	68.26	67.80	29	60,618	0.05%
2022/09/07	20	69.50	19	68.92	69.60	1	60,925	0.00%
2022/09/06	76.1	71.12	65	71.92	70.60	11.1	60,618	0.02%
2022/09/05	72	70.74	75	70.78	70.80	-3	60,842	0.00%
2022/09/02	93	74.94	76.7	71.32	71.10	16.4	60,915	0.03%
2022/09/01	60	77.57	61	76.93	76.80	-1	59,901	0.00%
2022/08/31	36	78.42	39.9	77.82	78.90	-3.9	60,664	-0.01%
2022/08/30	64	79.38	61	78.91	78.90	3	61,022	0.00%
2022/08/29	56.1	79.07	59	79.52	79.60	-2.9	60,912	0.00%
2022/08/26	20	83.77	19.3	83.54	83.40	0.8	60,860	0.00%
2022/08/25	2	82.95	4	83.50	83.40	-2	60,824	0.00%
2022/08/24	38	82.19	35	83.24	82.10	3	61,032	0.00%
2022/08/23	37	83.38	35	83.04	83.00	2	61,445	0.00%
2022/08/22	17	83.94	14	83.89	83.60	3	61,908	0.00%
2022/08/19	4.1	86.56	10	86.53	86.40	-5.9	62,006	-0.01%
2022/08/18	36.2	86.53	28	86.55	86.50	8.2	62,392	0.01%
2022/08/17	9	86.76	6	86.67	86.40	3	62,883	0.00%
2022/08/16	43	86.47	21	86.34	86.00	22	63,549	0.03%
2022/08/15	21	87.98	14	88.19	87.50	7	65,024	0.01%
2022/08/12	30	91.12	9	91.40	91.10	21	64,330	0.03%
2022/08/11	7	92.14	79	91.35	91.00	-72	64,799	-0.11%
2022/08/10	22	92.10	17	92.58	91.10	5	64,739	0.01%
2022/08/09	21.1	91.87	65	91.78	93.30	-43.9	64,922	-0.07%
2022/08/08	33.1	89.38	32	90.27	91.10	1.1	65,189	0.00%
2022/08/05	4.1	90.20	17	89.76	90.50	-12.9	64,822	-0.02%
2022/08/04	45	86.02	35	86.40	87.50	10	64,639	0.02%
2022/08/03	35	87.32	16	87.44	87.00	19	64,774	0.03%
2022/08/02	50.1	87.32	3	87.87	87.50	47.1	65,237	0.07%
2022/08/01	23	89.52	24	89.99	90.00	-1	65,706	0.00%
2022/07/29	34.2	89.58	42	89.59	89.60	-7.8	66,156	-0.01%
2022/07/28	22	87.25	16	86.55	86.50	6	66,003	0.01%
2022/07/27	43.1	87.91	27	87.91	88.20	16.1	66,676	0.02%
2022/07/26	10	86.88	7	86.66	86.70	3	66,726	0.00%
2022/07/25	15	87.08	3.6	86.91	86.90	11.4	67,735	0.02%
2022/07/22	7	88.66	24	89.19	89.50	-17	67,498	-0.03%
2022/07/21	31	87.57	31	88.03	88.30	0	67,386	0.00%
2022/07/20	14	87.54	30	87.77	86.60	-16	67,091	-0.02%
2022/07/19	27.2	87.53	32	87.27	87.80	-4.8	67,290	-0.01%
2022/07/18	8.2	86.41	9	86.37	85.60	-0.9	67,138	0.00%
2022/07/15	49.4	86.21	23	86.21	86.00	26.4	67,442	0.04%
2022/07/14	16	85.89	20	85.99	87.50	-4	67,226	-0.01%
2022/07/13	14	84.79	16	84.38	83.90	-2	66,766	0.00%
2022/07/12	39.3	82.66	59	82.02	82.10	-19.8	66,490	-0.03%
2022/07/11	63.2	87.89	62	87.30	88.20	1.2	65,798	0.00%
2022/07/08	33	86.61	55.1	86.50	86.50	-22.1	65,521	-0.03%
2022/07/07	12.2	81.66	18	81.96	83.20	-5.9	64,780	-0.01%
2022/07/06	69	81.63	70	81.51	80.30	-1	64,637	0.00%
2022/07/05	49.2	80.95	14.5	81.48	82.10	34.7	64,396	0.05%
2022/07/04	20	78.59	19	78.57	78.20	1	63,460	0.00%
2022/07/01	31	80.74	97	79.58	77.80	-66	63,137	-0.10%
2022/06/30	36	82.51	39	82.69	82.30	-3	62,173	0.00%
2022/06/29	112	88.20	120	86.49	85.50	-8	61,324	-0.01%	大買/大賣/
2022/06/28	55.3	89.59	78	90.16	91.70	-22.7	59,592	-0.04%
2022/06/27	29	85.41	56	85.91	86.10	-27	57,684	-0.05%
2022/06/24	36.1	99.47	54	99.73	98.30	-17.9	56,688	-0.03%
2022/06/23	55	97.76	30	99.48	96.20	25	55,115	0.05%
2022/06/22	85.1	103.91	54	102.88	101.00	31.1	54,660	0.06%
2022/06/21	62	110.35	66	110.02	109.50	-4	53,484	-0.01%
2022/06/20	96.1	113.55	52.2	110.39	111.50	43.9	52,638	0.08%
2022/06/17	49.3	118.06	41	118.30	119.50	8.3	51,241	0.02%
2022/06/16	85	119.90	41	121.26	117.00	44	51,178	0.09%
2022/06/15	53	123.15	48	123.93	122.00	5	51,700	0.01%
2022/06/14	55.3	123.05	44	121.78	123.50	11.3	54,011	0.02%
2022/06/13	102.1	122.38	72	121.92	120.50	30.1	58,139	0.05%	大買/
2022/06/10	19	125.55	25.6	125.30	126.00	-6.6	62,125	-0.01%
2022/06/09	57.5	126.69	13	127.00	126.50	44.5	64,603	0.07%
2022/06/08	29.4	129.63	31	129.47	130.00	-1.6	64,840	0.00%
2022/06/07	0	0.00	5	126.00	127.00	-5	65,936	-0.01%
2022/06/06	22	127.80	8	127.13	126.50	14	68,012	0.02%
2022/06/02	25	125.30	43	126.23	126.50	-18	70,608	-0.03%
2022/06/01	6.1	126.25	48	126.09	126.00	-41.9	74,008	-0.06%
2022/05/31	73	126.13	22	124.52	124.50	51	78,382	0.07%
2022/05/30	40.5	127.62	21.2	127.10	127.00	19.3	79,315	0.02%
2022/05/27	2.4	127.50	26	127.36	128.00	-23.7	79,731	-0.03%
2022/05/26	32.2	128.02	7	126.50	125.50	25.2	80,643	0.03%
2022/05/25	25	126.02	73	126.97	127.00	-48	81,062	-0.06%
2022/05/24	25	127.34	43	126.26	125.00	-18	81,523	-0.02%
2022/05/23	48.1	124.07	114.1	125.22	127.00	-66.1	81,311	-0.08%	大賣/
2022/05/20	31	117.53	26	117.38	117.50	5	80,820	0.01%
2022/05/19	62	113.50	54	114.03	115.00	8	81,893	0.01%
2022/05/18	12.1	117.92	10	117.20	117.50	2.1	82,686	0.00%
2022/05/17	43	117.42	43	116.55	116.50	0	82,835	0.00%
2022/05/16	77.2	119.75	33	119.55	119.00	44.2	82,318	0.05%
2022/05/13	7	123.43	1	123.50	123.50	6	81,633	0.01%
2022/05/12	42.1	122.06	7.4	122.03	121.00	34.7	82,357	0.04%
2022/05/11	28.1	124.96	4	124.75	124.00	24.1	82,420	0.03%
2022/05/10	9.1	125.57	31	125.26	127.50	-21.9	82,463	-0.03%
2022/05/09	31	127.45	15	128.07	126.00	16	82,564	0.02%
2022/05/06	75.1	129.47	29.7	128.60	130.50	45.4	83,956	0.05%
2022/05/05	25	130.36	50	130.58	130.00	-25	84,000	-0.03%
2022/05/04	46.7	129.74	81.3	129.88	130.00	-34.6	83,662	-0.04%
2022/05/03	9	126.33	13	126.00	126.50	-4	83,182	0.00%
2022/04/29	47	125.23	64	125.11	126.00	-17	83,396	-0.02%
2022/04/28	7	121.71	14.3	122.28	120.50	-7.3	83,043	-0.01%
2022/04/27	43	118.02	14	119.57	121.00	29	83,084	0.03%
2022/04/26	21	121.57	3	121.67	121.00	18	83,162	0.02%
2022/04/25	59.4	123.06	17.5	122.26	121.50	41.9	83,168	0.05%
2022/04/22	29.1	125.62	42	126.39	126.50	-12.9	82,614	-0.02%
2022/04/21	7.2	125.71	18	125.92	125.00	-10.8	82,619	-0.01%
2022/04/20	20	124.25	11	124.59	123.50	9	82,611	0.01%
2022/04/19	5.1	123.22	9	123.83	123.00	-3.9	82,899	0.00%
2022/04/18	8	121.13	2	122.00	121.00	6	83,044	0.01%
2022/04/15	4.5	123.22	4	123.50	124.00	0.5	83,260	0.00%
2022/04/14	15	123.60	24	123.94	122.00	-9	83,333	-0.01%
2022/04/13	26.2	123.65	23	124.13	124.50	3.2	83,224	0.00%
2022/04/12	22	120.48	40	120.11	120.00	-18	83,001	-0.02%
2022/04/11	36	122.75	15	122.87	121.50	21	82,677	0.03%
2022/04/08	22.7	123.20	30.1	123.50	124.00	-7.4	83,699	-0.01%
2022/04/07	29.1	120.07	14	120.25	119.00	15.1	84,236	0.02%
2022/04/06	19.6	123.87	3	123.83	123.50	16.6	83,973	0.02%
2022/04/01	24	124.42	34	126.21	126.50	-10	84,317	-0.01%
2022/03/31	4.5	124.17	12	124.83	124.50	-7.5	83,818	-0.01%
2022/03/30	13	124.31	12	125.08	124.00	1	83,671	0.00%
2022/03/29	8	124.19	12	124.58	123.50	-4	83,578	0.00%
2022/03/28	22	121.68	46	121.03	122.50	-24	83,389	-0.03%
2022/03/25	93.1	123.36	406.4	122.03	122.00	-313.3	83,417	-0.38%	大賣/鉅額交易
2022/03/24	57	128.84	8.7	128.14	128.00	48.3	82,453	0.06%
2022/03/23	14	130.18	17	131.35	130.50	-3	82,569	0.00%
2022/03/22	19.1	130.82	19	130.21	129.50	0.1	82,630	0.00%
2022/03/21	27.1	130.85	48	131.18	131.50	-21	83,027	-0.03%
2022/03/18	74.2	130.22	37	129.80	130.00	37.2	83,743	0.04%
2022/03/17	47.1	130.50	81.4	131.59	133.00	-34.3	83,304	-0.04%
2022/03/16	111.1	128.61	78	129.46	127.00	33.1	81,632	0.04%	大買/
2022/03/15	510.5	134.08	102	132.45	130.00	408.5	77,870	0.52%	大買/大賣/鉅額交易
2022/03/14	43.4	131.19	75	130.68	132.50	-31.6	75,063	-0.04%
2022/03/11	29.1	125.69	15	125.17	125.50	14.1	74,144	0.02%
2022/03/10	74.6	127.35	26	125.13	124.00	48.6	74,720	0.07%
2022/03/09	10.4	122.52	44	124.26	125.50	-33.6	74,426	-0.05%
2022/03/08	78.2	121.63	29.4	123.38	118.00	48.8	75,309	0.06%
2022/03/07	85	129.50	70.5	129.55	125.50	14.5	73,027	0.02%
2022/03/04	99.5	132.83	132.2	131.07	133.00	-32.6	70,755	-0.05%	大賣/
2022/03/03	17	124.63	52	124.57	125.00	-35	67,329	-0.05%
2022/03/02	21	120.98	8.1	121.19	120.50	12.9	67,365	0.02%
2022/03/01	5.5	119.45	28	119.07	120.50	-22.5	67,492	-0.03%
2022/02/25	4.1	116.23	14	116.18	115.50	-9.9	66,518	-0.01%
2022/02/24	15	112.70	18.1	114.57	112.50	-3.1	66,509	0.00%
2022/02/23	26	115.73	14	115.96	116.00	12	66,667	0.02%
2022/02/22	49.3	113.74	41	113.28	113.50	8.3	66,784	0.01%
2022/02/21	24.3	119.35	32	118.94	119.50	-7.7	66,056	-0.01%
2022/02/18	38	115.64	35	116.29	116.50	3	65,633	0.00%
2022/02/17	3	113.00	0.3	114.00	112.00	2.8	65,389	0.00%
2022/02/16	1	113.00	7	112.93	112.50	-6	65,849	-0.01%
2022/02/15	9	111.72	2	111.25	111.00	7	67,216	0.01%
2022/02/14	45.1	112.83	48	113.48	110.50	-3	69,698	0.00%
2022/02/11	46	112.92	25	113.20	112.00	21	70,922	0.03%
2022/02/10	10	113.15	9	112.44	114.00	1	73,391	0.00%
2022/02/09	42	113.19	15	112.30	112.00	27	75,972	0.04%
2022/02/08	32	112.33	42.2	112.07	112.50	-10.2	76,404	-0.01%
2022/02/07	9	104.17	18	104.53	108.00	-9	75,977	-0.01%
2022/01/26	13	97.69	77	98.54	98.60	-64	77,797	-0.08%
2022/01/25	27	97.71	14	95.31	95.10	13	78,903	0.02%
2022/01/24	9.1	97.98	21	99.00	99.90	-12	79,863	-0.01%
2022/01/21	21.3	100.59	7	100.17	99.00	14.3	81,531	0.02%
2022/01/20	13	104.73	21	104.38	104.00	-8	81,873	-0.01%
2022/01/19	14.1	104.43	5	103.90	104.00	9.1	82,182	0.01%
2022/01/18	17	106.56	19	106.76	106.50	-2	82,578	0.00%
2022/01/17	10	105.60	0	0.00	105.50	10	84,025	0.01%
2022/01/14	29	103.36	229	105.92	107.50	-200	85,320	-0.23%	大賣/鉅額交易
2022/01/13	19.3	106.67	14	106.75	105.00	5.3	85,258	0.01%
2022/01/12	6.1	108.59	7	109.64	108.00	-0.9	85,586	0.00%
2022/01/11	6	113.00	6	113.75	112.00	0	86,061	0.00%
2022/01/10	12	111.50	5	110.80	111.50	7	88,288	0.01%
2022/01/07	14	113.25	21	114.52	113.50	-7	88,943	-0.01%
2022/01/06	11.1	114.91	5	114.40	114.50	6.1	90,871	0.01%
2022/01/05	5	115.30	9	115.11	115.00	-4	92,607	0.00%
2022/01/04	4	114.88	5	114.80	115.50	-1	94,435	0.00%
2022/01/03	86	115.47	56	115.29	114.50	30	95,492	0.03%
2021/12/30	32	121.70	36	121.75	121.00	-4	96,085	0.00%
2021/12/29	15	124.77	17	124.91	124.50	-2	96,956	0.00%
2021/12/28	12	125.67	18	125.42	125.00	-6	99,686	-0.01%
2021/12/27	10	123.00	0	0.00	122.50	10	102,126	0.01%
2021/12/24	10	122.95	5	122.60	122.50	5	104,474	0.00%
2021/12/23	14	123.29	11	124.00	122.50	3	104,848	0.00%
2021/12/22	30	125.62	41	124.40	124.00	-11	105,445	-0.01%
2021/12/21	18	123.00	42.2	124.28	125.50	-24.2	106,154	-0.02%
2021/12/20	13.1	122.27	3	121.83	122.00	10.1	106,601	0.01%
2021/12/17	13	123.54	19	124.05	123.50	-6	107,404	-0.01%
2021/12/16	36.1	123.75	30	122.62	122.00	6.1	107,424	0.01%
2021/12/15	15	120.57	13	121.77	122.50	2	107,772	0.00%
2021/12/14	111	124.63	74	122.07	120.00	37	108,598	0.03%	大買/
2021/12/13	12	128.29	39	127.97	127.50	-27	107,638	-0.03%
2021/12/10	42	125.26	20	125.10	124.00	22	107,904	0.02%
2021/12/09	8	127.81	89.2	127.77	128.50	-81.2	108,286	-0.07%
2021/12/08	39	127.95	65	128.01	127.00	-26	108,570	-0.02%
2021/12/07	68	126.70	21	127.17	126.50	47	108,326	0.04%
2021/12/06	38	125.67	52	125.60	125.50	-14	107,348	-0.01%
2021/12/03	50	123.54	30	123.55	121.00	20	107,425	0.02%
2021/12/02	55.2	121.94	95	120.90	122.00	-39.8	108,920	-0.04%
2021/12/01	13.1	115.42	20	115.48	115.00	-7	108,146	-0.01%
2021/11/30	30.1	114.13	24	114.33	115.50	6.1	109,446	0.01%
2021/11/29	31	110.32	21	111.14	110.00	10	110,108	0.01%
2021/11/26	38.1	110.87	27	111.65	108.50	11.1	111,251	0.01%
2021/11/25	140.1	114.55	122	115.21	114.50	18.1	111,468	0.02%	大買/大賣/
2021/11/24	105	110.99	105	111.05	111.00	0	111,235	0.00%	大買/大賣/
2021/11/23	17.2	111.39	14	111.75	111.00	3.2	112,812	0.00%
2021/11/22	36	109.92	21	110.74	110.50	15	114,198	0.01%
2021/11/19	27	109.56	8.1	109.13	107.50	18.9	114,975	0.02%
2021/11/18	87	109.50	9	110.22	109.50	78	117,677	0.07%
2021/11/17	15	107.10	8	108.06	107.50	7	121,270	0.01%
2021/11/16	3	107.50	18.4	108.05	110.00	-15.4	123,103	-0.01%
2021/11/15	20	106.50	11	105.95	105.00	9	127,419	0.01%
2021/11/12	48.1	107.50	43	108.12	106.50	5.1	131,716	0.00%
2021/11/11	62	109.50	40	109.43	106.00	22	132,977	0.02%
2021/11/10	68	116.96	50.9	117.02	115.00	17.1	135,003	0.01%
2021/11/09	60.6	117.29	35.1	117.49	116.00	25.5	140,209	0.02%
2021/11/08	53	111.92	58	112.47	118.00	-5	142,061	0.00%
2021/11/05	38	106.38	30.7	106.47	107.50	7.3	139,337	0.01%
2021/11/04	78.6	110.05	78.3	108.44	106.00	0.3	138,354	0.00%
2021/11/03	60.6	107.57	83.1	106.98	108.50	-22.5	136,510	-0.02%
2021/11/02	89.5	101.26	113	100.68	101.50	-23.5	134,128	-0.02%	大賣/
2021/11/01	197	98.15	194.1	98.10	98.00	2.9	132,545	0.00%	大買/大賣/
2021/10/29	55	95.48	98.1	94.35	96.50	-43.1	131,175	-0.03%
2021/10/28	34.1	92.56	49	92.04	90.60	-14.9	129,241	-0.01%
2021/10/27	16	89.33	16	89.64	89.30	0	128,450	0.00%
2021/10/26	77	89.95	67	89.99	90.40	10	128,539	0.01%
2021/10/25	40	88.11	103.1	88.51	89.50	-63.1	128,190	-0.05%	大賣/
2021/10/22	61	86.95	63	85.85	85.10	-2	134,285	0.00%
2021/10/21	13	89.88	24	89.87	89.30	-11	138,034	-0.01%
2021/10/20	85	88.97	90	89.69	88.30	-5	141,419	0.00%
2021/10/19	52	88.93	63	89.42	88.00	-11	147,572	-0.01%
2021/10/18	76	86.65	43	86.50	89.00	33	153,817	0.02%
2021/10/15	45	92.48	35.4	92.57	92.30	9.7	158,915	0.01%
2021/10/14	124.5	92.21	115	91.57	92.40	9.5	165,462	0.01%	大買/大賣/
2021/10/13	47	90.20	119	90.84	88.50	-72	169,792	-0.04%	大賣/
2021/10/12	39	91.76	48	90.16	87.40	-9	178,274	-0.01%
2021/10/08	189	97.02	185	99.17	96.80	4	182,954	0.00%	大買/大賣/
2021/10/07	63	98.49	59.2	97.86	98.50	3.8	193,894	0.00%
2021/10/06	72.8	95.68	69.1	94.23	92.50	3.7	200,591	0.00%
2021/10/05	65	95.79	72	96.34	98.20	-7	207,184	0.00%
2021/10/04	218.3	101.14	244	99.75	97.20	-25.7	213,430	-0.01%	大買/大賣/
2021/10/01	89	111.62	23	110.46	108.00	66	221,206	0.03%
2021/09/30	14	117.61	12	118.38	119.50	2	228,637	0.00%
2021/09/29	19	117.26	7	117.64	116.50	12	234,860	0.01%
2021/09/28	25.6	120.37	7	120.07	119.00	18.6	235,128	0.01%
2021/09/27	28	127.32	16	127.47	124.50	12	235,404	0.01%
2021/09/24	41	126.48	80	126.36	126.50	-39	235,906	-0.02%
2021/09/23	21	121.95	25	122.38	121.50	-4	235,844	0.00%
2021/09/22	34	120.32	5	119.80	119.50	29	236,684	0.01%
2021/09/17	23.3	121.87	48.5	122.11	123.00	-25.2	237,068	-0.01%
2021/09/16	37.5	119.78	1.9	119.77	118.00	35.6	236,470	0.02%
2021/09/15	195.1	116.90	202	120.05	121.50	-6.9	236,838	0.00%	大買/大賣/
2021/09/14	76	121.53	54	121.70	117.50	22	237,316	0.01%
2021/09/13	31	126.53	59	127.37	124.50	-28	237,488	-0.01%
2021/09/10	20.1	123.20	34.3	124.20	125.50	-14.2	246,873	-0.01%
2021/09/09	21	120.50	16	120.75	121.50	5	257,351	0.00%
2021/09/08	26.1	119.95	38	120.55	122.00	-11.9	263,381	0.00%
2021/09/07	39	119.91	69	120.28	120.50	-30	272,442	-0.01%
2021/09/06	45.3	116.35	465	117.41	113.00	-419.7	276,298	-0.15%	大賣/鉅額交易
2021/09/03	176	124.85	153	121.11	120.50	23	281,059	0.01%	大買/大賣/
2021/09/02	164	124.66	163.1	125.76	126.00	0.9	284,216	0.00%	大買/大賣/
2021/09/01	69.3	127.68	109	129.33	125.00	-39.7	287,620	-0.01%	大賣/
2021/08/31	44.1	134.38	43	135.56	133.50	1.1	289,436	0.00%
2021/08/30	12	137.58	39	138.00	136.00	-27	296,177	-0.01%
2021/08/27	41.3	137.51	24	138.29	137.00	17.3	301,757	0.01%
2021/08/26	33	136.74	37	138.45	140.00	-4	307,355	0.00%
2021/08/25	32.2	136.05	70	136.08	138.50	-37.8	313,162	-0.01%
2021/08/24	81.1	138.58	47	137.33	134.50	34.1	317,742	0.01%
2021/08/23	113.5	139.93	181.2	140.65	139.50	-67.7	322,119	-0.02%	大買/大賣/
2021/08/20	55	128.75	59	129.07	130.50	-4	325,644	0.00%
2021/08/19	123	132.65	103	130.52	126.50	20	335,133	0.01%	大買/大賣/
2021/08/18	148.3	128.99	220.9	128.58	136.50	-72.6	341,307	-0.02%	大買/大賣/
2021/08/17	37	127.73	39.6	126.67	124.50	-2.6	345,747	0.00%
2021/08/16	207	133.66	169.1	128.11	126.00	37.9	353,207	0.01%	大買/大賣/
2021/08/13	273.2	136.38	125	136.25	133.00	148.2	356,926	0.04%	大買/大賣/鉅額交易
2021/08/12	105	129.30	93	127.21	133.50	12	361,288	0.00%	大買/
2021/08/11	3	119.67	13	120.08	125.00	-10	362,298	0.00%
2021/08/10	3	128.00	1	130.00	130.00	2	366,350	0.00%
2021/08/09	1	132.50	9	132.89	132.50	-8	375,355	0.00%
2021/08/06	0	0.00	9.3	132.83	131.00	-9.3	385,819	0.00%
2021/08/05	1	125.50	2	126.00	125.50	-1	394,945	0.00%
2021/08/04	0	0.00	4	129.50	129.00	-4	400,626	0.00%
2021/08/03	205	124.99	31	125.68	126.00	174	409,286	0.04%	大買/鉅額交易
2021/08/02	203	123.87	108	110.35	120.00	95	416,150	0.02%	大買/大賣/
2021/07/30	108	131.87	8	133.13	117.00	100	423,521	0.02%	大買/
2021/07/29	3	121.00	21.2	126.79	129.50	-18.2	430,617	0.00%
2021/07/28	288.3	117.17	224.1	117.97	118.00	64.2	438,242	0.01%	大買/大賣/
2021/07/27	244.6	127.41	277	126.03	122.50	-32.4	443,452	-0.01%	大買/大賣/
2021/07/26	168.4	138.68	147	138.43	136.00	21.4	443,188	0.00%	大買/大賣/
2021/07/23	142.1	142.57	154	143.48	145.50	-11.9	444,634	0.00%	大買/大賣/
2021/07/22	115.5	143.22	1,098.2	139.14	140.50	-982.7	444,272	-0.22%	大買/大賣/鉅額交易
2021/07/21	190.7	164.75	125.6	162.85	153.50	65.2	443,347	0.01%	大買/大賣/
2021/07/20	451.9	178.03	1,159.2	173.13	170.50	-707.4	438,485	-0.16%	大買/大賣/鉅額交易
2021/07/19	356.3	190.07	838.2	193.93	188.00	-481.9	437,498	-0.11%	大買/大賣/鉅額交易
2021/07/16	2,754.1	186.27	807.2	186.93	188.00	1,947	431,890	0.45%	大買/大賣/鉅額交易
2021/07/15	420.5	174.30	1,203.5	170.64	179.00	-783	421,928	-0.19%	大買/大賣/鉅額交易
2021/07/14	310.8	169.30	276	170.00	163.00	34.8	415,579	0.01%	大買/大賣/
2021/07/13	1,608.3	189.93	2,452.3	184.59	176.00	-844	404,074	-0.21%	大買/大賣/鉅額交易
2021/07/12	1,151.6	201.93	171.6	200.86	195.50	980	395,926	0.25%	大買/大賣/鉅額交易
2021/07/09	434.8	206.75	203.5	208.52	195.50	231.3	387,845	0.06%	大買/大賣/鉅額交易
2021/07/08	264.5	213.70	385.7	204.49	216.50	-121.2	379,248	-0.03%	大買/大賣/鉅額交易
2021/07/07	445.5	216.00	112	214.88	210.00	333.5	368,918	0.09%	大買/大賣/鉅額交易
2021/07/06	135	208.04	134.1	212.15	216.50	0.9	359,596	0.00%	大買/大賣/
2021/07/05	48	195.13	35	193.26	197.00	13	353,712	0.00%
2021/07/02	21.4	191.77	22.9	188.93	191.00	-1.5	356,844	0.00%
2021/07/01	67.4	193.39	142.2	194.00	196.00	-74.8	356,879	-0.02%	大賣/
2021/06/30	64.6	172.65	44	172.43	182.50	20.6	356,519	0.01%
2021/06/29	24.9	167.01	41.2	164.39	166.00	-16.4	356,354	0.00%
2021/06/28	40.3	162.47	71	163.06	166.00	-30.7	356,036	-0.01%
2021/06/25	55.9	150.97	47.2	151.00	151.00	8.7	355,308	0.00%
2021/06/24	23	144.96	33	144.70	149.00	-10	355,062	0.00%
2021/06/23	79.5	143.30	75	142.95	139.50	4.5	354,532	0.00%
2021/06/22	35.7	161.03	16.5	156.91	154.50	19.2	353,074	0.01%
2021/06/21	411.6	157.90	231.1	157.09	158.50	180.5	352,224	0.05%	大買/大賣/鉅額交易
2021/06/18	203.2	147.12	171	146.82	149.50	32.2	343,265	0.01%	大買/大賣/
2021/06/17	111	131.78	137.1	132.31	140.50	-26.1	335,123	-0.01%	大買/大賣/
2021/06/16	143.1	133.09	127	134.26	130.00	16	333,803	0.00%	大買/大賣/
2021/06/15	119	122.02	138	124.41	127.50	-19	325,696	-0.01%	大買/大賣/
2021/06/11	142	115.60	411	117.18	116.00	-269	322,158	-0.08%	大買/大賣/鉅額交易
2021/06/09	73	114.28	68	114.07	113.00	5	317,997	0.00%
2021/06/08	57	112.38	462	110.80	114.50	-405	317,367	-0.13%	大賣/鉅額交易
2021/06/07	572.3	107.07	83	108.94	107.00	489.3	316,138	0.15%	大買/鉅額交易
2021/06/04	30.1	116.05	146	116.25	115.50	-116	310,473	-0.04%	大賣/鉅額交易
2021/06/03	102.1	114.40	779	114.74	112.50	-676.9	305,815	-0.22%	大買/大賣/鉅額交易
2021/06/02	491	114.09	232	114.06	111.00	259	300,491	0.09%	大買/大賣/鉅額交易
2021/06/01	217.3	105.48	275.1	106.65	112.50	-57.8	294,111	-0.02%	大買/大賣/
2021/05/31	88.2	109.78	185.5	108.97	102.50	-97.3	289,013	-0.03%	大賣/
2021/05/28	191	106.84	93	107.85	108.00	98	284,171	0.03%	大買/
2021/05/27	350.1	101.39	424.2	101.16	103.00	-74.1	282,340	-0.03%	大買/大賣/
2021/05/26	305	94.22	338.6	94.07	98.80	-33.6	273,176	-0.01%	大買/大賣/
2021/05/25	203	92.52	175.1	90.74	91.00	27.9	264,602	0.01%	大買/大賣/
2021/05/24	407.7	95.72	54.1	95.97	93.10	353.5	258,762	0.14%	大買/鉅額交易
2021/05/21	667.1	89.07	320	89.50	91.80	347.1	254,732	0.14%	大買/大賣/鉅額交易
2021/05/20	801.7	83.48	381.2	84.47	83.50	420.5	249,501	0.17%	大買/大賣/鉅額交易
2021/05/19	2,247	77.08	528	78.73	80.50	1,719	240,679	0.71%	大買/大賣/鉅額交易
2021/05/18	71	71.02	189	72.66	73.20	-118	240,357	-0.05%	大賣/鉅額交易
2021/05/17	1,128.1	70.82	1,893	68.65	66.60	-764.9	239,398	-0.32%	大買/大賣/鉅額交易
2021/05/14	2,021.3	74.98	4,037	76.24	74.00	-2,015.7	231,834	-0.87%	大買/大賣/鉅額交易
2021/05/13	1,335.1	81.08	4,044	79.56	79.20	-2,709	223,617	-1.21%	大買/大賣/鉅額交易
2021/05/12	1,336.1	89.47	91.1	90.91	87.90	1,245	219,837	0.57%	大買/鉅額交易
2021/05/11	269	97.12	288	100.82	97.60	-19	217,333	-0.01%	大買/大賣/
2021/05/10	1,128.1	98.52	875.8	97.52	100.50	252.3	211,021	0.12%	大買/大賣/鉅額交易
2021/05/07	679	87.21	932	86.83	91.50	-253	205,669	-0.12%	大買/大賣/鉅額交易
2021/05/06	1,789	86.30	1,203.8	85.20	84.30	585.2	199,980	0.29%	大買/大賣/鉅額交易
2021/05/05	192.6	82.81	320	84.01	87.00	-127.5	194,188	-0.07%	大買/大賣/鉅額交易
2021/05/04	2,066.1	83.59	696.7	85.19	80.00	1,369.3	188,143	0.73%	大買/大賣/鉅額交易
2021/05/03	1,347.1	86.31	498	86.16	87.70	849.1	178,164	0.48%	大買/大賣/鉅額交易
2021/04/29	118.1	75.40	516.7	74.83	79.80	-398.6	176,200	-0.23%	大買/大賣/鉅額交易
2021/04/28	1,741	74.31	210.5	76.06	75.00	1,530.5	175,065	0.87%	大買/大賣/鉅額交易
2021/04/27	812	70.67	38	71.27	72.00	774	173,347	0.45%	大買/鉅額交易
2021/04/26	68	65.39	525.9	66.30	66.40	-457.9	173,132	-0.26%	大賣/鉅額交易
2021/04/23	116.4	60.05	875.1	56.64	60.40	-758.7	171,013	-0.44%	大買/大賣/鉅額交易
2021/04/22	174	59.21	2	65.95	59.60	172	164,496	0.10%	大買/鉅額交易
2021/04/21	3	62.00	7	61.54	62.70	-4	164,016	0.00%
2021/04/20	1	55.40	0	0.00	57.00	1	164,103	0.00%
2021/04/19	170	53.72	2	55.45	55.00	168	164,405	0.10%	大買/鉅額交易
2021/04/16	0	0.00	36.6	47.72	50.60	-36.6	164,100	-0.02%
2021/04/15	0	0.00	2	47.40	46.70	-2	164,510	0.00%
2021/04/14	106	40.89	403	46.06	45.50	-297	164,583	-0.18%	大買/大賣/鉅額交易
2021/04/13	0	0.00	310	47.20	44.80	-310	164,633	-0.19%	大賣/鉅額交易
2021/04/12	0	0.00	1	46.10	46.10	-1	164,629	0.00%
2021/04/09	8	42.63	227.4	42.28	42.75	-219.4	165,508	-0.13%	大賣/鉅額交易
2021/04/08	612	46.42	943.1	46.58	46.20	-331.1	166,041	-0.20%	大買/大賣/鉅額交易
2021/04/07	220.4	47.39	33	46.28	46.35	187.4	163,315	0.11%	大買/鉅額交易
2021/04/06	686	42.03	411	43.51	44.15	275	167,064	0.16%	大買/大賣/鉅額交易
2021/04/01	28.8	39.55	279	40.01	40.15	-250.2	166,929	-0.15%	大賣/鉅額交易
2021/03/31	3.2	36.56	3,089.3	37.23	37.70	-3,086.1	168,610	-1.83%	大賣/鉅額交易
2021/03/30	5	35.00	9	34.53	35.40	-4	170,852	0.00%
2021/03/29	5	35.44	632	35.44	35.25	-627	173,799	-0.36%	大賣/鉅額交易
2021/03/26	7	34.20	38	33.79	34.00	-31	177,613	-0.02%
2021/03/25	10	32.61	4	32.71	32.50	6	180,526	0.00%
2021/03/24	12	32.79	1,069	33.62	33.80	-1,057	183,190	-0.58%	大賣/鉅額交易
2021/03/23	76	34.26	40	34.02	33.50	36	183,605	0.02%
2021/03/22	917.2	35.52	1,072.3	35.77	35.85	-155.1	183,839	-0.08%	大買/大賣/鉅額交易
2021/03/19	122	32.62	160	32.95	32.60	-38	183,461	-0.02%	大買/大賣/
2021/03/18	291.7	31.50	104.1	31.64	31.90	187.6	179,519	0.10%	大買/大賣/鉅額交易
2021/03/17	1,720	30.40	65.7	30.89	31.30	1,654.3	178,101	0.93%	大買/鉅額交易
2021/03/16	231.4	30.55	78	30.21	30.05	153.4	175,723	0.09%	大買/鉅額交易
2021/03/15	503.2	30.16	571.4	30.37	31.30	-68.2	173,929	-0.04%	大買/大賣/
2021/03/12	228.4	29.15	1,316	29.38	29.15	-1,087.7	171,598	-0.63%	大買/大賣/鉅額交易
2021/03/11	1,588	28.87	1,647	28.86	28.10	-59	167,339	-0.04%	大買/大賣/
2021/03/10	14.4	28.04	57	28.22	28.00	-42.7	164,597	-0.03%
2021/03/09	14.4	27.09	32	27.12	27.60	-17.7	162,088	-0.01%
2021/03/08	48	26.87	31	27.04	26.80	17	160,756	0.01%
2021/03/05	62	26.59	56	26.58	26.05	6	159,337	0.00%
2021/03/04	34	26.93	1	26.95	26.60	33	158,383	0.02%
2021/03/03	44	27.18	52	27.36	27.60	-8	157,418	-0.01%
2021/03/02	1,465	27.02	518	27.38	27.10	947	155,628	0.61%	大買/大賣/鉅額交易
2021/02/26	76	28.67	78	28.24	29.00	-2	151,002	0.00%
2021/02/25	740	28.56	1,305	28.70	28.50	-565	148,592	-0.38%	大買/大賣/鉅額交易
2021/02/24	874.1	28.68	784	28.63	27.90	90.1	146,173	0.06%	大買/大賣/
2021/02/23	574.1	28.62	736	29.27	28.25	-161.9	142,744	-0.11%	大買/大賣/鉅額交易
2021/02/22	38	28.13	357	27.92	28.15	-319	136,924	-0.23%	大賣/鉅額交易
2021/02/19	110	25.16	87	25.26	25.60	23	134,800	0.02%	大買/
2021/02/18	439.2	25.33	471	25.17	25.55	-31.8	132,533	-0.02%	大買/大賣/
2021/02/17	39	22.50	65	22.46	23.65	-26	127,312	-0.02%
2021/02/05	320	21.57	48	21.55	21.50	272	124,684	0.22%	大買/鉅額交易
2021/02/04	58.2	21.80	53	21.80	21.95	5.2	124,262	0.00%
2021/02/03	128	21.53	91	21.47	21.60	37	123,587	0.03%	大買/
2021/02/02	135	19.86	225	20.03	20.95	-90	119,774	-0.08%	大買/大賣/
2021/02/01	157	19.24	168	19.20	19.05	-11	118,145	-0.01%	大買/大賣/
2021/01/29	124	20.38	151	19.80	19.75	-27	116,569	-0.02%	大買/大賣/
2021/01/28	129	20.87	125	20.78	20.70	4	115,488	0.00%	大買/大賣/
2021/01/27	79	21.16	66	21.49	20.80	13	114,260	0.01%
2021/01/26	110	22.61	102	21.83	21.60	8	112,583	0.01%	大買/大賣/
2021/01/25	91	23.20	33	23.25	23.00	58	110,642	0.05%
2021/01/22	71	21.93	99	21.90	22.60	-28	108,188	-0.03%
2021/01/21	1,039.2	21.05	1,941	21.62	20.85	-901.8	105,576	-0.85%	大買/大賣/鉅額交易
2021/01/20	149.2	20.84	89	20.78	20.20	60.2	101,734	0.06%	大買/
2021/01/19	276.1	23.49	1,584.1	23.60	21.85	-1,308	97,764	-1.34%	大買/大賣/鉅額交易
2021/01/18	0	0.00	20	22.70	23.80	-20	93,141	-0.02%
2021/01/15	10	23.35	28	24.00	23.35	-18	92,675	-0.02%
2021/01/14	0	0.00	34	25.50	25.90	-34	92,322	-0.04%
2021/01/13	100	24.55	17	24.42	24.00	83	91,662	0.09%
2021/01/12	10	26.10	0	0.00	25.70	10	90,925	0.01%
2021/01/11	0	0.00	22	28.20	28.55	-22	90,036	-0.02%
2021/01/08	0	0.00	56	26.45	27.30	-56	89,573	-0.06%
2021/01/07	0	0.00	19	25.95	25.95	-19	88,545	-0.02%
2021/01/06	16	29.75	28	29.69	28.80	-12	87,849	-0.01%
2021/01/05	3	31.25	36	30.53	32.00	-33	87,095	-0.04%
2021/01/04	1,654.2	31.38	134.6	32.01	32.15	1,519.6	86,404	1.76%	大買/大賣/鉅額交易
2020/12/31	52	27.96	44	27.96	29.25	8	84,864	0.01%
2020/12/30	56.2	27.39	57	26.89	27.50	-0.8	83,413	0.00%
2020/12/29	3,784.6	27.53	775.7	27.21	27.90	3,008.9	81,779	3.68%	大買/大賣/鉅額交易
2020/12/28	3,490	24.62	17	25.34	25.40	3,473	76,844	4.52%	大買/鉅額交易
2020/12/25	78	22.98	95	22.97	23.10	-17	75,571	-0.02%
2020/12/24	96.2	20.43	52	20.65	21.00	44.2	72,724	0.06%
2020/12/23	80.3	18.70	96	18.68	20.40	-15.7	69,285	-0.02%
2020/12/22	305	19.51	156	19.03	18.55	149	65,900	0.23%	大買/大賣/鉅額交易
2020/12/21	146	17.94	117	18.82	18.95	29	61,267	0.05%	大買/大賣/
2020/12/18	58	16.39	171	16.71	17.25	-113	57,813	-0.20%	大賣/鉅額交易
2020/12/17	22	15.63	6	15.93	15.70	16	54,615	0.03%
2020/12/16	60	15.35	91	15.85	15.85	-31	53,429	-0.06%
2020/12/15	209	15.76	1,175	15.58	15.55	-966	51,443	-1.88%	大買/大賣/鉅額交易
2020/12/14	23	14.29	25.1	15.01	15.05	-2.1	47,680	0.00%
2020/12/11	129	13.81	764	13.70	13.70	-635	45,914	-1.38%	大買/大賣/鉅額交易
2020/12/10	87	14.29	26	14.41	14.35	61	44,395	0.14%
2020/12/09	411	14.60	27	14.39	14.40	384	43,318	0.89%	大買/鉅額交易
2020/12/08	832	13.94	62	13.87	14.05	770	41,790	1.84%	大買/鉅額交易
2020/12/07	63	12.99	7	12.84	12.85	56	39,863	0.14%
2020/12/04	66	12.84	10	12.80	12.85	56	39,614	0.14%
2020/12/03	14	12.93	0	0.00	12.75	14	39,836	0.04%
2020/12/02	110	12.95	0	0.00	12.90	110	39,983	0.28%	大買/鉅額交易
2020/12/01	320	12.79	3	13.25	13.05	317	39,773	0.80%	大買/鉅額交易
2020/11/30	11	13.46	0	0.00	13.25	11	39,186	0.03%
2020/11/27	3	13.70	349.1	13.50	13.60	-346.1	38,799	-0.89%	大賣/鉅額交易
2020/11/26	26	13.77	55	13.71	13.55	-29	39,024	-0.07%
2020/11/25	215	13.40	410	13.64	13.60	-195	37,940	-0.51%	大買/大賣/鉅額交易
2020/11/24	19	13.13	0	0.00	13.05	19	36,503	0.05%
2020/11/23	4	13.00	10	12.95	13.00	-6	36,077	-0.02%
2020/11/20	7	12.66	10	12.60	12.80	-3	36,061	-0.01%
2020/11/19	41	12.75	600	12.77	12.75	-559	35,891	-1.56%	大賣/鉅額交易
2020/11/18	107	12.67	317	13.08	13.00	-210	35,285	-0.60%	大買/大賣/鉅額交易
2020/11/17	24	12.47	9	12.51	12.50	15	34,088	0.04%
2020/11/16	12	12.58	0	0.00	12.50	12	33,507	0.04%
2020/11/13	19	12.53	17	12.58	12.50	2	32,987	0.01%
2020/11/12	619	12.41	11	12.59	12.35	608	32,192	1.89%	大買/鉅額交易
2020/11/11	419	12.75	1,032	13.44	13.55	-613	31,069	-1.97%	大買/大賣/鉅額交易
2020/11/10	1,321	13.35	434	14.13	13.60	887	29,680	2.99%	大買/大賣/鉅額交易
2020/11/09	40	13.82	909	13.87	14.10	-869	27,977	-3.11%	大賣/鉅額交易
2020/11/06	21	12.77	29	12.81	12.90	-8	26,436	-0.03%
2020/11/05	116	12.12	103	12.26	12.25	13	25,773	0.05%	大買/大賣/
2020/11/04	832	12.41	4	12.05	12.50	828	25,082	3.30%	大買/鉅額交易
2020/11/03	2	11.85	33	11.74	11.75	-31	24,036	-0.13%
2020/11/02	1	11.80	0	0.00	11.60	1	23,624	0.00%
2020/10/30	185	11.67	0	0.00	11.50	185	23,097	0.80%	大買/鉅額交易
2020/10/29	105	11.03	127	11.57	11.60	-22	22,271	-0.10%	大買/大賣/
2020/10/28	224	11.43	80	11.79	11.45	144	21,599	0.67%	大買/鉅額交易
2020/10/27	216	11.64	0	0.00	12.00	216	20,898	1.03%	大買/鉅額交易
2020/10/26	11	12.05	553	12.08	12.10	-542	19,703	-2.75%	大賣/鉅額交易
2020/10/23	13	10.65	0	0.00	11.00	13	17,875	0.07%
2020/10/19	0	0.00	10	10.45	10.45	-10	16,970	-0.06%
2020/10/16	5	10.45	5	10.40	10.40	0	16,824	0.00%
2020/10/15	0	0.00	10	10.43	10.40	-10	16,513	-0.06%
2020/10/14	5	10.25	0	0.00	10.20	5	16,227	0.03%
2020/10/13	0	0.00	3	10.30	10.25	-3	16,135	-0.02%
2020/10/07	1	10.30	0	0.00	10.20	1	15,616	0.01%
2020/10/05	0	0.00	1	9.95	10.15	-1	15,248	-0.01%
2020/09/30	0	0.00	1	9.74	9.70	-1	14,969	-0.01%
2020/09/29	0	0.00	1	9.63	9.61	-1	14,902	-0.01%
2020/09/28	0	0.00	3	9.40	9.45	-3	14,780	-0.02%
2020/09/25	101	9.53	1	9.53	9.75	100	14,620	0.68%	大買/
2020/09/24	68	9.12	0	0.00	9.01	68	14,303	0.48%
2020/09/23	0	0.00	128	9.50	9.44	-128	14,123	-0.91%	大賣/鉅額交易
2020/09/22	15	9.93	0	0.00	9.97	15	13,868	0.11%
2020/09/11	15	10.87	0	0.00	10.20	15	12,460	0.12%
2020/09/10	4	11.03	0	0.00	10.95	4	11,789	0.03%
2020/09/09	28	10.96	0	0.00	11.30	28	11,470	0.24%
2020/09/08	2	11.40	0	0.00	11.25	2	11,174	0.02%
2020/09/07	5	11.79	25	11.71	11.95	-20	10,524	-0.19%
2020/09/04	24	10.60	3	11.15	11.50	21	9,850	0.21%
2020/09/03	8	11.14	0	0.00	11.05	8	9,363	0.09%
2020/09/02	164	11.00	0	0.00	11.00	164	8,900	1.84%	大買/鉅額交易
2020/09/01	11	10.52	2	10.65	10.60	9	8,377	0.11%
2020/08/31	0	0.00	0	10.10	10.10	0	7,563	0.00%
2020/08/28	1	9.33	1	9.35	9.21	0	7,152	0.00%
2020/08/27	3	9.40	0	0.00	9.36	3	6,942	0.04%
2020/08/26	0	0.00	2.3	9.50	9.61	-2.3	6,374	-0.04%
2020/08/25	0	0.00	200.9	8.48	8.74	-200.9	5,435	-3.70%	大賣/鉅額交易
2020/08/21	0	7.83	0	0.00	7.84	0	4,964	0.00%
2020/08/18	0	8.40	0	0.00	8.43	0	4,353	0.00%
2020/08/17	1	8.50	0	0.00	8.62	1	4,208	0.02%
2020/08/14	0	0.00	10	8.00	8.59	-10	3,969	-0.25%
2020/08/11	0	0.00	8	7.80	7.81	-8	2,909	-0.28%
2020/08/10	0	0.00	8.1	6.86	7.10	-8.1	2,437	-0.33%
2020/08/07	0	0.00	10	6.44	6.46	-10	2,182	-0.46%
2020/07/27	3	6.09	0	0.00	6.10	3	2,422	0.12%
2020/07/13	0	0.00	5	6.48	6.40	-5	3,002	-0.17%
2020/07/10	13	6.41	0	0.00	6.40	13	3,122	0.42%
2020/07/09	0	0.00	8	6.69	6.57	-8	3,114	-0.26%
2020/06/22	8	6.69	0	0.00	6.59	8	3,167	0.25%
2020/06/11	8	6.61	0	0.00	6.54	8	3,348	0.24%
2020/06/09	0	0.00	10	6.90	6.89	-10	3,411	-0.29%
2020/06/08	5	6.83	0	0.00	6.85	5	3,438	0.15%
2020/06/05	5	6.86	14	6.82	6.85	-9	3,400	-0.26%
2020/06/03	0	0.00	1	6.61	6.61	-1	3,330	-0.03%
2020/06/02	1	6.57	0	0.00	6.58	1	3,318	0.03%
2020/05/29	0	0.00	8	6.63	6.50	-8	3,313	-0.24%
2020/05/27	11	6.64	0	0.00	6.59	11	3,283	0.34%
2020/05/25	2	6.57	10	6.53	6.53	-8	3,299	-0.24%
2020/05/21	0	0.00	3	6.78	6.83	-3	3,236	-0.09%
2020/05/14	1	6.44	0	0.00	6.39	1	3,195	0.03%
2020/05/11	0	0.00	1	6.46	6.45	-1	3,139	-0.03%
2020/05/08	1	6.35	0	0.00	6.37	1	3,119	0.03%
2020/05/07	5	6.43	2	6.40	6.38	3	3,107	0.10%
2020/05/05	3	6.57	0	0.00	6.43	3	3,090	0.10%
2020/05/04	5	6.61	10	6.57	6.57	-5	3,036	-0.16%
2020/04/30	20	6.70	23	6.79	6.77	-3	2,983	-0.10%
2020/04/29	31	6.58	15	6.71	6.79	16	2,847	0.56%
2020/04/28	3	6.13	16	5.92	6.25	-13	2,604	-0.50%
2020/04/27	0	0.00	3	5.56	5.69	-3	2,507	-0.12%
2020/04/24	0	0.00	1	5.43	5.43	-1	2,459	-0.04%
2020/04/21	7	5.47	0	0.00	5.40	7	2,429	0.29%
2020/04/17	8	5.52	0	0.00	5.41	8	2,346	0.34%
2020/04/15	2	5.45	9	5.53	5.47	-7	2,279	-0.31%
2020/04/13	2	5.37	0	0.00	5.36	2	2,122	0.09%
2020/04/09	2	5.48	0	0.00	5.45	2	2,081	0.10%
2020/04/08	7	5.19	0	0.00	5.24	7	2,024	0.35%
2020/03/25	0	0.00	6	5.18	5.15	-6	1,919	-0.31%
2020/03/24	10	5.02	4	4.98	4.97	6	1,886	0.32%
2020/03/19	5	4.90	10	4.74	4.73	-5	1,814	-0.28%
2020/03/18	0	0.00	1	4.96	4.96	-1	1,726	-0.06%
2020/03/11	10	6.65	0	0.00	6.55	10	1,429	0.70%
2020/03/10	0	0.00	7	6.50	6.63	-7	1,424	-0.49%
2020/02/26	5	6.90	0	0.00	6.85	5	1,428	0.35%
2020/02/21	3	7.10	0	0.00	7.09	3	1,409	0.21%
2020/02/11	0	0.00	0.5	6.45	6.47	-0.5	1,415	-0.03%
2020/02/03	5	6.44	0	0.00	6.46	5	1,344	0.37%
2020/01/06	1	7.34	0	0.00	7.26	1	1,267	0.08%
2020/01/03	0	0.00	1	7.31	7.32	-1	1,281	-0.08%
2019/12/31	0	0.00	3	7.26	7.21	-3	1,274	-0.24%
2019/12/24	6	7.27	0	0.00	7.23	6	1,313	0.46%
2019/12/20	1	7.34	0	0.00	7.23	1	1,330	0.08%
2019/12/17	0	0.00	0.5	7.25	7.31	-0.5	1,309	-0.04%
2019/11/29	36	7.16	0	0.00	7.29	36	1,256	2.86%
2019/11/19	0	0.00	50	7.02	7.02	-50	1,182	-4.23%
2019/11/18	1	6.97	0	0.00	7.07	1	1,194	0.08%
2019/11/15	1	7.26	0	0.00	7.22	1	1,151	0.09%
2019/11/08	0	0.00	5	7.56	7.54	-5	1,223	-0.41%
2019/10/02	5	7.79	0	0.00	7.77	5	2,158	0.23%
2019/07/19	0	0.00	3	9.06	9.09	-3	2,070	-0.14%
2019/07/11	2	8.63	0	0.00	8.72	2	1,722	0.12%
2019/07/05	1	8.70	0	0.00	8.51	1	1,706	0.06%
2019/06/19	0	0.00	2	8.16	8.17	-2	1,594	-0.13%
2019/05/24	2	8.08	0	0.00	8.04	2	1,814	0.11%
2019/04/25	0	0.00	4.7	8.81	8.84	-4.7	1,722	-0.27%
2019/04/03	1	8.61	0	0.00	8.64	1	1,659	0.06%
2019/04/01	2	8.64	0	0.00	8.60	2	1,651	0.12%
2019/03/28	2	8.56	0	0.00	8.61	2	1,672	0.12%
2019/02/26	0	0.00	7	9.16	9.19	-7	2,388	-0.29%
2019/02/22	0	0.00	36	9.01	8.95	-36	2,319	-1.55%
2019/01/29	0	0.00	10	8.95	8.98	-10	2,404	-0.42%
2019/01/28	0	0.00	10	8.96	8.99	-10	2,422	-0.41%
2018/12/28	0	0.00	11	8.80	8.80	-11	3,215	-0.34%
2018/12/27	0	0.00	2	8.73	8.75	-2	3,225	-0.06%
2018/12/26	2	8.76	0	0.00	8.66	2	3,187	0.06%
2018/12/25	3	8.72	0	0.00	8.72	3	3,179	0.09%
2018/12/22	2	9.00	0	0.00	8.99	2	3,154	0.06%
2018/12/20	3	9.10	0	0.00	9.12	3	3,201	0.09%
2018/12/18	10	9.28	0	0.00	9.21	10	3,158	0.32%
2018/12/17	10	9.20	0	0.00	9.41	10	3,083	0.32%
2018/12/14	3	8.96	0	0.00	8.99	3	2,956	0.10%
2018/12/13	2	9.00	0	0.00	9.00	2	2,963	0.07%
2018/12/12	1	8.92	0	0.00	8.93	1	2,917	0.03%
2018/12/11	2	8.94	1	8.93	8.93	1	2,884	0.03%
2018/12/10	2	8.86	0	0.00	8.68	2	2,871	0.07%
2018/12/07	3	8.92	0	0.00	8.89	3	2,853	0.11%
2018/12/06	4	8.91	0	0.00	8.82	4	2,845	0.14%
2018/12/05	3	9.00	1	8.99	9.00	2	2,831	0.07%
2018/12/04	20	9.08	0	0.00	9.06	20	2,838	0.70%
2018/11/30	1	8.88	0	0.00	9.04	1	2,686	0.04%
2018/11/16	0	0.00	3	8.35	8.40	-3	2,412	-0.12%
2018/11/06	0	0.00	1	8.29	8.38	-1	2,614	-0.04%
2018/11/05	1	8.50	1	8.46	8.46	0	2,625	0.00%
2018/11/02	1	8.46	1	8.45	8.45	0	2,611	0.00%
2018/11/01	1	8.47	1	8.46	8.55	0	2,600	0.00%
2018/10/31	1	8.31	1	8.52	8.54	0	2,594	0.00%
2018/10/30	0	0.00	2	8.29	8.30	-2	2,581	-0.08%
2018/10/26	1	8.51	0	0.00	8.35	1	2,524	0.04%
2018/10/24	2	8.56	0	0.00	8.68	2	2,496	0.08%
2018/10/22	0	0.00	2	8.91	8.90	-2	2,451	-0.08%
2018/10/19	4	8.55	0	0.00	8.72	4	2,364	0.17%
2018/10/11	1	7.64	0	0.00	7.58	1	2,146	0.05%
2018/10/04	0	0.00	2	8.51	8.51	-2	2,074	-0.10%
2018/09/27	1	8.76	1	8.81	8.82	0	2,140	0.00%
2018/09/14	1	8.84	0	0.00	8.82	1	2,426	0.04%
2018/08/28	2	8.85	0	0.00	8.88	2	3,159	0.06%
2018/08/16	0	8.41	0	0.00	8.41	0	3,620	0.00%
2018/08/13	0	0.00	1	8.62	8.62	-1	3,732	-0.03%
2018/07/09	2	8.77	0	0.00	8.78	2	4,625	0.04%
2018/06/28	3	8.80	0	0.00	8.80	3	4,563	0.07%
2018/06/26	10	9.19	0	0.00	9.22	10	4,471	0.22%
2018/06/19	2	9.77	0	9.72	9.78	2	4,407	0.05%
2018/06/14	0	0.00	3	9.85	9.89	-3	4,375	-0.07%
2018/06/13	0.5	9.74	0	0.00	9.79	0.5	4,379	0.01%
2018/06/11	0	0.00	5	9.58	9.61	-5	4,184	-0.12%
2018/06/08	5	9.66	5	9.65	9.60	0	4,190	0.00%
2018/06/06	7	9.45	0	0.00	9.45	7	4,193	0.17%
2018/05/22	4	9.40	0	0.00	9.42	4	4,581	0.09%
2018/05/14	2	9.79	4	9.71	9.61	-2	5,161	-0.04%
2018/04/25	0	0.00	2	10.10	10.05	-2	5,063	-0.04%
2018/04/23	0	0.00	1	10.35	10.20	-1	5,179	-0.02%
2018/04/16	2	10.65	0	0.00	10.55	2	5,457	0.04%
2018/04/11	2	10.35	0	0.00	10.35	2	5,847	0.03%
2018/03/23	0.5	10.40	0	0.00	10.40	0.5	7,683	0.01%
2018/03/21	0	0.00	4	10.90	10.80	-4	7,638	-0.05%
2018/03/19	4.2	11.00	0	0.00	10.95	4.2	7,698	0.05%
2018/03/12	5	11.26	0	0.00	11.20	5	7,844	0.06%
2018/03/09	0	0.00	5	10.92	10.90	-5	7,874	-0.06%
2018/03/08	3	10.80	0	0.00	10.65	3	7,904	0.04%
2018/03/06	0	10.70	0	0.00	10.70	0	8,362	0.00%
2018/03/02	50	11.15	0	0.00	11.05	50	8,747	0.57%
2018/03/01	0	0.00	34	10.59	11.30	-34	8,897	-0.38%
2018/02/27	33	10.55	0.3	10.40	10.40	32.7	8,617	0.38%
2018/02/22	2	10.30	0	0.00	10.15	2	8,455	0.02%
2018/02/12	0	0.00	3	9.81	9.82	-3	8,456	-0.04%
2018/02/08	2	10.48	2	10.45	10.20	0	8,147	0.00%
2018/02/06	0	0.00	3	10.60	10.60	-3	7,923	-0.04%
2018/02/01	2	11.65	1	11.80	11.65	1	7,973	0.01%
2018/01/31	2	11.50	0	0.00	11.60	2	7,987	0.03%
2018/01/30	1	11.60	0	0.00	11.60	1	7,993	0.01%
2018/01/25	2	11.75	0	0.00	11.70	2	8,245	0.02%
2018/01/24	0	0.00	3	11.93	11.90	-3	8,221	-0.04%
2018/01/23	2	11.63	0	0.00	11.60	2	8,132	0.02%
2018/01/22	4.5	11.77	0	0.00	11.75	4.5	8,333	0.05%
2018/01/17	0	0.00	0.3	11.85	11.90	-0.3	8,348	0.00%
2018/01/15	3	12.00	0	0.00	12.00	3	8,478	0.04%
2018/01/11	10	12.10	0	0.00	11.90	10	8,509	0.12%
2018/01/05	0	0.00	5	12.40	12.30	-5	8,333	-0.06%
2018/01/02	0	0.00	2	11.95	12.40	-2	8,047	-0.02%