陽明 (2609)-華南永昌-東昇券商分點個股進出

台股 » 個股 » 陽明 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

陽明

(2609)

可現股當沖

股價
79.3
漲跌
▲2.2
漲幅
+2.85%
成交量
129,130張
產業
上市航運類股
3522人加入追蹤

立即追蹤
本地時間:14:30

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

陽明 (2609)籌碼相關－華南永昌-東昇券商分點個股進出

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-東昇券商分點個股進出
華南永昌-東昇券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	41.1	78.75	104.6	79.00	79.30	-63.5	49,840	-0.13%	大賣/
2024/11/20	53.4	77.21	111	77.32	77.10	-57.7	47,911	-0.12%	大賣/
2024/11/19	18	73.62	40	74.14	74.70	-22	45,259	-0.05%
2024/11/18	16	72.56	11	72.35	72.10	5	44,245	0.01%
2024/11/15	32	72.65	41.1	72.59	72.20	-9.1	43,790	-0.02%
2024/11/14	22	71.69	24	71.30	70.80	-2	43,333	0.00%
2024/11/13	8.3	71.88	15	71.46	71.30	-6.8	43,608	-0.02%
2024/11/12	236	72.64	186.9	72.36	72.10	49.1	43,460	0.11%	大買/大賣/
2024/11/11	24	71.08	5	71.44	71.80	19	42,627	0.04%
2024/11/08	29.8	71.70	66	71.98	71.50	-36.2	42,920	-0.08%
2024/11/07	58	68.92	4	69.95	69.70	54	42,580	0.13%
2024/11/06	20	70.30	10	70.69	70.80	10	42,602	0.02%
2024/11/05	70	70.98	42	70.90	70.70	28	42,786	0.07%
2024/11/04	159	69.27	39	69.06	68.10	120	42,648	0.28%	大買/鉅額交易
2024/11/01	23	68.57	88	68.55	70.00	-65	42,594	-0.15%
2024/10/30	3	67.10	4	66.73	66.40	-1	42,286	0.00%
2024/10/29	25	66.54	20	66.47	66.20	5	42,605	0.01%
2024/10/28	10	68.39	6	68.08	68.10	4	42,856	0.01%
2024/10/25	8	67.56	9	67.73	67.80	-1	43,058	0.00%
2024/10/24	6.1	67.63	23.2	67.53	67.30	-17.1	43,163	-0.04%
2024/10/23	7	68.44	16	68.47	68.50	-9	43,207	-0.02%
2024/10/22	69	68.15	41	68.34	67.80	28	43,583	0.06%
2024/10/21	14	67.19	17.1	68.01	68.40	-3.1	43,713	-0.01%
2024/10/18	14	65.94	94	65.86	65.90	-80	43,601	-0.18%
2024/10/17	11	65.34	23	65.43	65.50	-12	43,452	-0.03%
2024/10/16	4	63.90	10	64.03	63.70	-6	43,457	-0.01%
2024/10/15	15	63.37	3	63.57	63.10	12	43,630	0.03%
2024/10/14	1	63.01	7	63.33	63.30	-6	44,213	-0.01%
2024/10/11	10	62.83	8	63.46	62.80	2	44,576	0.00%
2024/10/09	35	62.45	14	62.32	62.50	21	44,650	0.05%
2024/10/08	17	63.80	11	64.12	63.50	6	44,723	0.01%
2024/10/07	45.1	63.76	78	63.74	64.10	-33	45,386	-0.07%
2024/10/04	122.6	64.14	86.2	64.04	64.10	36.5	46,296	0.08%	大買/
2024/10/01	73	70.50	77.1	70.43	70.50	-4.1	45,420	-0.01%
2024/09/30	77.3	69.50	116	69.58	69.00	-38.7	45,132	-0.09%	大賣/
2024/09/27	103	71.79	77.3	72.46	72.90	25.7	44,635	0.06%	大買/
2024/09/26	164.4	72.49	131.3	72.98	70.90	33.1	43,684	0.08%	大買/大賣/
2024/09/25	91.1	69.21	84.5	68.99	70.40	6.6	41,313	0.02%
2024/09/24	100.3	67.61	77.7	67.39	67.60	22.7	39,564	0.06%
2024/09/23	17	63.94	11.3	64.28	64.50	5.7	37,671	0.02%
2024/09/20	1	63.40	9	63.43	63.60	-8	38,079	-0.02%
2024/09/19	7	62.93	4	63.17	63.40	3	38,812	0.01%
2024/09/18	0	0.00	21	62.79	62.60	-21	39,497	-0.05%
2024/09/16	9.1	61.71	5	61.64	61.70	4.1	41,761	0.01%
2024/09/13	16	62.36	7	62.41	62.40	9	42,555	0.02%
2024/09/12	1.1	62.09	9	62.34	62.00	-8	43,986	-0.02%
2024/09/11	15	61.10	21	61.45	61.30	-6	44,485	-0.01%
2024/09/10	22	60.03	34	60.68	59.80	-12	45,909	-0.03%
2024/09/09	5	60.66	4	60.70	60.60	1	48,201	0.00%
2024/09/06	14	61.64	4	61.73	62.10	10	50,370	0.02%
2024/09/05	5	61.54	9	61.53	61.50	-4	54,137	-0.01%
2024/09/04	11	59.76	8	60.03	60.70	3	59,230	0.01%
2024/09/03	5.2	62.40	2	62.75	61.80	3.2	62,553	0.01%
2024/09/02	25.3	63.02	5	62.58	62.30	20.3	67,649	0.03%
2024/08/30	10	63.70	13	64.15	64.50	-3	71,442	0.00%
2024/08/29	4	62.68	2	62.90	62.90	2	72,503	0.00%
2024/08/28	22	62.67	23	62.62	62.60	-1	75,295	0.00%
2024/08/27	23	63.05	14	63.41	62.70	9	80,365	0.01%
2024/08/26	17	64.19	20.2	64.53	64.20	-3.2	80,319	0.00%
2024/08/23	15	63.76	10	63.90	63.60	5	80,354	0.01%
2024/08/22	0.1	63.88	8	63.78	63.70	-7.9	80,874	-0.01%
2024/08/21	19	63.68	16	63.93	63.70	3	81,654	0.00%
2024/08/20	60	64.55	53	64.27	63.70	7	81,682	0.01%
2024/08/19	11	63.95	14	63.84	63.70	-3	81,476	0.00%
2024/08/16	28	64.21	14.1	64.03	63.80	13.9	81,622	0.02%
2024/08/15	6	63.14	45.4	62.79	63.80	-39.4	81,353	-0.05%
2024/08/14	12	61.93	11	61.83	61.60	1	80,912	0.00%
2024/08/13	54	62.67	21	62.23	61.80	33	81,032	0.04%
2024/08/12	19	62.65	49.1	62.04	63.50	-30.1	85,062	-0.04%
2024/08/09	31.1	61.68	24	62.58	60.80	7.1	87,798	0.01%
2024/08/08	21	61.89	25	61.24	61.20	-4	94,830	0.00%
2024/08/07	13	62.53	33.1	62.64	63.60	-20.1	98,810	-0.02%
2024/08/06	70	62.25	44.1	62.02	61.10	25.9	104,523	0.02%
2024/08/05	14.2	61.18	40	60.39	60.00	-25.8	106,461	-0.02%
2024/08/02	29	64.90	42	64.80	64.10	-13	106,869	-0.01%
2024/08/01	33	64.60	23	64.66	64.60	10	107,135	0.01%
2024/07/31	13.2	62.98	10.6	63.23	63.40	2.6	107,083	0.00%
2024/07/30	21.8	61.04	19.3	61.53	62.30	2.5	107,424	0.00%
2024/07/29	4.3	59.95	6	60.25	60.00	-1.7	108,143	0.00%
2024/07/26	4	59.85	6	59.70	60.30	-2	109,053	0.00%
2024/07/23	20	60.12	24.6	60.80	60.80	-4.6	111,862	0.00%
2024/07/22	8.1	58.79	147.4	58.91	58.60	-139.3	114,730	-0.12%	大賣/鉅額交易
2024/07/19	4.4	60.44	11	60.55	60.20	-6.6	114,172	-0.01%
2024/07/18	2	61.75	15	62.05	61.80	-13	114,049	-0.01%
2024/07/17	19.6	62.13	18	61.84	61.90	1.6	113,909	0.00%
2024/07/16	32.6	63.02	4.5	63.54	62.40	28.1	114,301	0.02%
2024/07/15	81.9	63.46	32	63.24	63.10	49.9	114,770	0.04%
2024/07/12	26.1	63.96	11	64.07	64.00	15.1	114,184	0.01%
2024/07/11	20.1	65.46	3	65.80	65.10	17.1	113,780	0.02%
2024/07/10	73.2	66.24	59	65.53	65.10	14.2	113,798	0.01%
2024/07/09	32.2	65.76	10	65.53	65.20	22.2	113,470	0.02%
2024/07/08	87.5	68.26	111	67.05	67.50	-23.5	112,626	-0.02%	大賣/
2024/07/05	41.5	72.98	25	72.68	72.30	16.5	111,216	0.01%
2024/07/04	71	74.64	15	74.40	73.80	56	110,779	0.05%
2024/07/03	25	75.48	21	75.60	74.80	4	110,428	0.00%
2024/07/02	24.1	73.74	39	74.07	74.10	-14.9	109,694	-0.01%
2024/07/01	30.1	74.23	49	75.23	73.70	-18.9	109,279	-0.02%
2024/06/28	25.1	74.87	17	75.12	74.60	8.1	108,377	0.01%
2024/06/27	10.1	75.38	77	75.16	75.20	-66.9	107,922	-0.06%
2024/06/26	190.2	76.22	95	76.01	75.00	95.2	107,423	0.09%	大買/
2024/06/25	41.1	75.09	117.5	75.31	76.50	-76.4	106,758	-0.07%	大賣/
2024/06/24	159.5	74.37	160	74.54	74.20	-0.5	105,780	0.00%	大買/大賣/
2024/06/21	145.4	76.80	120.2	77.71	75.90	25.2	105,449	0.02%	大買/大賣/
2024/06/20	26	76.51	119.3	76.42	76.70	-93.3	103,009	-0.09%	大賣/
2024/06/19	86	76.19	93.9	75.95	75.00	-7.9	102,277	-0.01%
2024/06/18	22.1	74.17	48	74.28	74.10	-25.9	100,961	-0.03%
2024/06/17	78.6	74.92	35	73.99	73.70	43.6	100,571	0.04%
2024/06/14	47	74.01	51.9	74.52	75.40	-4.9	99,141	0.00%
2024/06/13	101.9	73.39	80.1	73.06	72.40	21.9	97,069	0.02%	大買/
2024/06/12	160.1	72.20	135.9	72.83	70.90	24.2	95,585	0.03%	大買/大賣/
2024/06/11	319.3	77.92	217.4	76.78	74.70	101.9	92,009	0.11%	大買/大賣/鉅額交易
2024/06/07	189.4	83.30	192.1	83.51	82.90	-2.7	87,019	0.00%	大買/大賣/
2024/06/06	186.3	82.81	293.7	82.80	83.70	-107.4	83,616	-0.13%	大買/大賣/鉅額交易
2024/06/05	221.5	81.19	190.7	80.77	80.40	30.9	78,688	0.04%	大買/大賣/
2024/06/04	74.6	74.93	43	75.54	75.70	31.6	75,295	0.04%
2024/06/03	75	73.24	111.6	73.92	75.90	-36.6	74,088	-0.05%	大賣/
2024/05/31	148.9	76.38	58	76.90	71.50	90.9	71,518	0.13%	大買/
2024/05/30	15	75.32	26	77.83	78.30	-11	66,738	-0.02%
2024/05/29	31.1	79.76	13.2	77.52	77.20	17.9	66,931	0.03%
2024/05/28	48.4	79.76	97	79.32	79.50	-48.6	66,688	-0.07%
2024/05/27	91	77.76	29.8	78.10	78.30	61.2	66,564	0.09%
2024/05/24	24.1	73.67	23.4	73.34	73.50	0.7	66,061	0.00%
2024/05/23	12	71.70	1	71.30	71.30	11	65,927	0.02%
2024/05/22	12	72.21	19	71.76	72.00	-7	66,285	-0.01%
2024/05/21	17.3	70.62	11.2	71.18	71.40	6.1	67,030	0.01%
2024/05/20	11	71.43	10.2	72.09	72.50	0.9	67,811	0.00%
2024/05/17	10.7	72.35	44.1	72.27	71.00	-33.4	67,821	-0.05%
2024/05/16	143.1	73.77	213.1	73.99	74.10	-70	67,308	-0.10%	大買/大賣/
2024/05/15	147.2	70.38	119.6	71.09	71.40	27.6	62,532	0.04%	大買/大賣/
2024/05/14	222.7	70.42	344.5	71.84	71.30	-121.8	59,266	-0.21%	大買/大賣/鉅額交易
2024/05/13	97.1	66.07	136.3	66.39	66.60	-39.2	51,583	-0.08%	大賣/
2024/05/10	66	58.82	282.1	59.68	60.60	-216.1	47,517	-0.45%	大賣/鉅額交易
2024/05/09	227	54.93	161.3	54.84	55.10	65.7	41,522	0.16%	大買/大賣/
2024/05/08	73	53.03	131.1	52.33	52.20	-58.1	38,724	-0.15%	大賣/
2024/05/07	15.2	52.18	88.2	52.38	52.50	-73	37,648	-0.19%
2024/05/06	2	50.30	128	49.91	50.60	-126	36,577	-0.34%	大賣/鉅額交易
2024/05/03	39.1	50.94	15.8	51.01	50.40	23.3	36,422	0.06%
2024/05/02	56.1	51.79	49	51.52	51.30	7.1	35,869	0.02%
2024/04/30	19.1	52.23	25	51.84	52.20	-5.9	34,907	-0.02%
2024/04/29	166	54.19	101.2	53.67	52.90	64.9	34,260	0.19%	大買/大賣/
2024/04/26	15	49.46	126.7	50.58	51.80	-111.7	31,859	-0.35%	大賣/鉅額交易
2024/04/25	3	46.80	5.3	46.75	47.10	-2.3	28,881	-0.01%
2024/04/24	7	46.62	10.3	46.77	46.70	-3.3	29,490	-0.01%
2024/04/23	8	45.58	0.1	45.77	45.85	7.9	30,084	0.03%
2024/04/22	25	46.43	8.4	46.15	45.60	16.6	31,047	0.05%
2024/04/19	2	45.00	140.4	45.05	45.15	-138.4	31,099	-0.45%	大賣/鉅額交易
2024/04/18	0	0.00	11	43.74	43.80	-11	31,794	-0.03%
2024/04/17	3	43.98	27	43.95	43.95	-24	32,544	-0.07%
2024/04/16	85.1	44.04	4	43.81	43.80	81.1	35,643	0.23%
2024/04/15	5	44.98	18.4	45.32	45.20	-13.4	38,172	-0.04%
2024/04/12	3	45.00	4	45.20	45.20	-1	39,648	0.00%
2024/04/11	4	44.93	4.3	45.17	45.00	-0.3	42,860	0.00%
2024/04/10	2.1	44.80	15	45.00	44.40	-12.9	47,471	-0.03%
2024/04/09	5	45.10	3.2	45.38	44.95	1.8	49,252	0.00%
2024/04/08	6	43.93	11	44.69	45.10	-5	51,653	-0.01%
2024/04/03	26.2	43.86	9	43.87	43.80	17.2	51,965	0.03%
2024/04/02	1	44.40	18	44.18	44.45	-17	52,810	-0.03%
2024/04/01	1.1	44.45	1	44.35	44.30	0.1	54,419	0.00%
2024/03/29	8.1	44.37	3	44.25	44.40	5.1	57,040	0.01%
2024/03/28	25.1	44.35	0.4	44.40	44.10	24.7	61,145	0.04%
2024/03/27	7	44.34	0	0.00	44.15	7	66,969	0.01%
2024/03/26	26.2	44.51	73	44.14	44.15	-46.9	72,282	-0.06%
2024/03/25	7	45.46	31	45.51	45.60	-24	74,413	-0.03%
2024/03/22	8	45.22	7	45.34	45.15	1	78,776	0.00%
2024/03/21	24.3	45.76	6	45.94	45.45	18.3	82,392	0.02%
2024/03/20	14.1	45.02	0	0.00	44.95	14.1	82,759	0.02%
2024/03/19	33.4	45.63	13	45.48	45.30	20.4	82,606	0.02%
2024/03/18	21	45.09	44.4	45.21	45.15	-23.4	82,626	-0.03%
2024/03/15	20.5	46.22	17	46.70	46.50	3.5	82,622	0.00%
2024/03/14	38.4	47.79	5	47.75	47.75	33.4	81,884	0.04%
2024/03/13	31.1	49.02	21.5	48.76	48.70	9.6	81,628	0.01%
2024/03/12	6.2	48.92	6	48.98	48.95	0.2	81,399	0.00%
2024/03/11	14	48.53	17	48.58	48.60	-3	81,293	0.00%
2024/03/08	46.2	47.83	29.7	47.99	47.55	16.5	81,533	0.02%
2024/03/07	29.1	48.21	21.1	48.23	48.00	8	81,653	0.01%
2024/03/06	28.6	48.27	18	48.20	48.00	10.6	81,835	0.01%
2024/03/05	7.1	49.18	3.2	49.45	48.60	3.9	81,797	0.00%
2024/03/04	27.6	48.49	52	48.65	48.90	-24.4	81,501	-0.03%
2024/03/01	31.1	49.18	125	48.82	49.15	-93.9	81,079	-0.12%	大賣/
2024/02/29	33.2	49.61	16	49.61	49.85	17.1	80,766	0.02%
2024/02/27	31.1	48.77	15	48.77	48.55	16.1	80,194	0.02%
2024/02/26	26.1	49.00	35	48.85	48.70	-8.9	79,816	-0.01%
2024/02/23	172	49.98	57	49.16	49.10	115	79,548	0.14%	大買/鉅額交易
2024/02/22	35	49.90	56.3	49.74	49.95	-21.3	79,046	-0.03%
2024/02/21	63	48.96	33	48.54	48.35	30	77,991	0.04%
2024/02/20	15	47.72	43.1	47.83	48.15	-28.1	76,991	-0.04%
2024/02/19	6	46.63	4	46.83	46.90	2	76,623	0.00%
2024/02/16	24.1	47.45	24	47.14	46.90	0.1	76,622	0.00%
2024/02/15	34	45.85	28	46.34	46.65	6	76,927	0.01%
2024/02/05	7	47.37	5	47.58	47.30	2	76,416	0.00%
2024/02/02	54.4	47.87	5	47.87	47.75	49.4	76,221	0.06%
2024/02/01	36.7	48.86	28.2	48.91	49.15	8.5	75,807	0.01%
2024/01/31	32.1	47.83	24	48.65	47.85	8.1	75,447	0.01%
2024/01/30	23.2	48.45	6	48.46	48.50	17.2	75,144	0.02%
2024/01/29	20.3	48.81	22	48.79	48.80	-1.7	75,025	0.00%
2024/01/26	4	49.02	6	49.16	48.90	-2	74,848	0.00%
2024/01/25	9.5	49.35	4	49.66	49.25	5.5	74,575	0.01%
2024/01/24	10.5	50.08	8	50.11	49.80	2.5	74,259	0.00%
2024/01/23	26.8	49.79	9	50.01	49.45	17.8	73,968	0.02%
2024/01/22	29.5	49.24	37	49.50	49.80	-7.5	73,435	-0.01%
2024/01/19	39.2	50.75	6	50.68	50.90	33.2	72,698	0.05%
2024/01/18	11.2	51.12	63.3	50.56	51.30	-52.1	72,119	-0.07%
2024/01/17	44.2	50.40	22.1	50.96	49.75	22	71,254	0.03%
2024/01/16	111.1	51.27	82	51.69	51.10	29.1	70,167	0.04%	大買/
2024/01/15	49	52.39	14.5	52.24	52.20	34.5	69,052	0.05%
2024/01/12	49.5	51.35	116	51.28	51.80	-66.5	68,101	-0.10%	大賣/
2024/01/11	52.1	49.44	88	49.36	49.30	-35.9	66,573	-0.05%
2024/01/10	96.6	49.56	51	49.38	48.80	45.6	65,947	0.07%
2024/01/09	145.2	52.09	44	51.71	51.70	101.2	62,747	0.16%	大買/鉅額交易
2024/01/08	75.3	57.00	45.1	57.24	56.50	30.2	59,929	0.05%
2024/01/05	79.2	57.91	98.1	58.01	58.00	-19	58,241	-0.03%
2024/01/04	190.1	56.66	295.1	56.71	57.30	-105	54,924	-0.19%	大買/大賣/鉅額交易
2024/01/03	27	53.98	43.6	54.00	54.00	-16.6	50,539	-0.03%
2024/01/02	57.3	54.11	47.7	53.56	53.00	9.6	48,572	0.02%
2023/12/29	20.1	51.55	37	51.60	51.30	-16.9	46,003	-0.04%
2023/12/28	138.2	51.60	28	52.06	51.90	110.2	45,551	0.24%	大買/鉅額交易
2023/12/27	101	53.50	134.9	53.01	52.60	-33.9	44,588	-0.08%	大買/大賣/
2023/12/26	167.1	52.41	154	52.54	52.00	13.1	43,061	0.03%	大買/大賣/
2023/12/25	425.5	53.37	218.2	52.25	51.80	207.3	40,417	0.51%	大買/大賣/鉅額交易
2023/12/22	124.2	57.00	219.3	57.10	57.50	-95.1	36,363	-0.26%	大買/大賣/
2023/12/21	93.2	52.87	287.1	53.96	55.40	-193.9	30,431	-0.64%	大賣/鉅額交易
2023/12/20	87.4	49.40	90.3	49.80	50.40	-2.9	25,050	-0.01%
2023/12/19	110	49.17	149.4	49.24	49.30	-39.4	22,532	-0.17%	大買/大賣/
2023/12/18	50.3	46.85	115.8	47.48	47.85	-65.6	18,279	-0.36%	大賣/
2023/12/15	11	43.88	29.5	44.23	44.25	-18.5	14,910	-0.12%
2023/12/14	2.4	42.89	1	43.15	42.75	1.4	14,410	0.01%
2023/12/13	23	43.34	26	43.48	43.20	-3	14,666	-0.02%
2023/12/12	7	44.72	20	44.12	44.00	-13	16,436	-0.08%
2023/12/11	3	44.80	20.1	44.18	44.00	-17.1	16,360	-0.10%
2023/12/08	2	43.80	0	0.00	44.00	2	16,264	0.01%
2023/12/07	0	43.83	10	43.97	43.70	-10	16,227	-0.06%
2023/12/06	2.1	44.32	1	44.55	44.65	1.1	16,207	0.01%
2023/12/05	6	44.80	25	44.78	44.85	-19	16,069	-0.12%
2023/12/04	20.4	44.49	24	44.78	45.15	-3.6	15,536	-0.02%
2023/12/01	16	43.16	42	42.95	43.30	-26	14,717	-0.18%
2023/11/30	11	42.14	83	42.39	42.00	-72	14,382	-0.50%
2023/11/29	9	42.56	4	42.38	42.55	5	14,303	0.04%
2023/11/28	7	42.54	14	42.34	42.65	-7	14,280	-0.05%
2023/11/27	20	41.84	4	41.80	42.00	16	14,187	0.11%
2023/11/24	25	41.39	2	41.65	41.75	23	14,230	0.16%
2023/11/22	3.4	41.78	7	41.66	41.55	-3.6	14,285	-0.03%
2023/11/21	6.9	41.92	2	41.85	41.90	4.9	14,315	0.03%
2023/11/20	2	41.65	0	0.00	42.00	2	14,564	0.01%
2023/11/17	11	41.87	1	42.05	41.80	10	14,695	0.07%
2023/11/16	4	41.91	2	42.23	42.15	2	14,689	0.01%
2023/11/15	8	41.62	4	41.75	42.10	4	14,752	0.03%
2023/11/14	19.1	41.92	8	42.27	41.50	11.1	15,292	0.07%
2023/11/13	5	41.49	4	41.69	41.45	1	15,000	0.01%
2023/11/10	84.1	41.62	85	41.37	41.30	-0.9	15,307	-0.01%
2023/11/09	9	41.79	6	41.93	41.85	3	15,399	0.02%
2023/11/08	7	42.08	4	41.90	41.90	3	15,698	0.02%
2023/11/07	30	42.15	0	0.00	42.25	30	15,767	0.19%
2023/11/06	4	42.42	5	42.34	42.30	-1	15,975	-0.01%
2023/11/03	0	0.00	4	43.17	43.25	-4	15,983	-0.03%
2023/11/02	0	0.00	35	42.56	42.65	-35	16,076	-0.22%
2023/11/01	9	42.16	4	42.25	42.10	5	16,408	0.03%
2023/10/31	1	42.99	8	42.36	42.10	-7	16,745	-0.04%
2023/10/30	32	43.32	1	43.25	43.25	31	16,865	0.18%
2023/10/27	3	42.80	3.1	42.87	43.00	0	16,907	0.00%
2023/10/26	1	42.00	12	42.11	42.45	-11	17,389	-0.06%
2023/10/25	1	42.15	2	42.45	42.30	-1	17,925	-0.01%
2023/10/24	4	42.03	3	42.03	42.20	1	18,272	0.01%
2023/10/23	3	42.05	8	42.01	41.95	-5	18,667	-0.03%
2023/10/20	11	42.08	9	42.19	42.35	2	18,868	0.01%
2023/10/19	10	42.62	2	42.75	42.70	8	19,136	0.04%
2023/10/18	14.2	42.03	9.1	42.10	42.30	5.1	19,637	0.03%
2023/10/17	13	42.37	5	42.25	42.25	8	20,006	0.04%
2023/10/16	4.1	42.04	4	42.06	42.40	0.1	20,676	0.00%
2023/10/13	9	42.69	0	0.00	42.55	9	21,410	0.04%
2023/10/12	2	42.93	0	43.03	43.10	2	21,726	0.01%
2023/10/11	12.1	42.98	2	43.90	42.55	10.1	22,300	0.05%
2023/10/06	8	45.08	3.2	45.11	45.00	4.8	23,265	0.02%
2023/10/05	6	45.10	5.1	45.29	44.90	0.9	24,382	0.00%
2023/10/04	5.1	44.35	22.1	44.24	44.55	-17	24,984	-0.07%
2023/10/03	15	44.10	17	44.39	44.10	-2	25,836	-0.01%
2023/10/02	6	44.67	5	44.57	44.45	1	26,366	0.00%
2023/09/28	1	45.50	1.1	45.61	45.45	-0.1	27,236	0.00%
2023/09/27	6	46.34	7.1	46.12	45.90	-1.1	30,489	0.00%
2023/09/26	2	45.80	1.2	45.99	45.95	0.8	33,006	0.00%
2023/09/25	4	45.64	3.1	45.65	45.95	0.9	37,459	0.00%
2023/09/22	4	45.63	15.1	45.81	45.80	-11.1	39,241	-0.03%
2023/09/21	5	45.70	11.1	45.77	45.60	-6.1	39,654	-0.02%
2023/09/20	13.1	46.74	15.2	46.46	46.30	-2.1	39,877	-0.01%
2023/09/19	1.3	45.63	2.4	45.90	45.85	-1.1	39,695	0.00%
2023/09/18	8	45.71	25	45.89	45.50	-17	39,773	-0.04%
2023/09/15	62.6	46.49	55.3	46.57	46.45	7.2	39,977	0.02%
2023/09/14	10.1	44.12	52	44.39	44.60	-41.9	38,125	-0.11%
2023/09/13	6	43.09	1	43.30	43.30	5	38,034	0.01%
2023/09/12	16	43.03	13.1	42.96	43.10	2.9	38,359	0.01%
2023/09/11	9	42.65	19.1	42.78	42.50	-10.1	38,623	-0.03%
2023/09/08	2	42.73	3	42.93	42.65	-1	38,922	0.00%
2023/09/07	3	42.50	2.5	42.76	42.50	0.5	39,057	0.00%
2023/09/06	3.5	42.74	3	42.70	42.60	0.5	39,193	0.00%
2023/09/05	16	43.06	6	43.25	43.30	10	39,357	0.03%
2023/09/04	7	42.90	7	42.96	42.90	0	39,782	0.00%
2023/09/01	0.1	42.39	0	0.00	42.10	0.1	39,716	0.00%
2023/08/31	16	42.28	27	42.64	42.25	-11	39,828	-0.03%
2023/08/30	16	42.28	0	0.00	42.25	16	39,936	0.04%
2023/08/29	3	42.30	12.1	42.23	42.50	-9.1	40,016	-0.02%
2023/08/28	2	41.48	3.1	41.73	42.00	-1.1	40,157	0.00%
2023/08/25	4	42.16	13	42.09	42.05	-9	40,320	-0.02%
2023/08/24	29	42.25	5	42.41	41.95	24	40,373	0.06%
2023/08/23	3	43.38	4	43.65	42.95	-1	40,250	0.00%
2023/08/22	13	43.26	4	43.38	43.30	9	40,211	0.02%
2023/08/21	10	43.23	1.3	43.34	43.10	8.8	40,225	0.02%
2023/08/18	56	44.46	62.5	44.64	43.90	-6.5	40,110	-0.02%
2023/08/17	23	41.73	22	41.88	42.55	1	39,468	0.00%
2023/08/16	32.5	42.28	26	42.15	42.05	6.5	39,345	0.02%
2023/08/15	32.6	43.59	18	43.78	43.60	14.6	39,023	0.04%
2023/08/14	30.6	44.26	31	44.41	44.05	-0.4	38,934	0.00%
2023/08/11	25.1	45.38	20	45.34	45.30	5.1	38,727	0.01%
2023/08/10	26	45.47	4	45.40	45.50	22	38,714	0.06%
2023/08/09	2.1	46.01	9	46.06	46.00	-6.9	38,759	-0.02%
2023/08/08	1	46.55	3	46.48	46.40	-2	38,698	-0.01%
2023/08/07	11	45.86	8	45.89	46.40	3	38,780	0.01%
2023/08/04	8	46.86	6	47.00	47.15	2	38,682	0.01%
2023/08/02	10.2	46.69	11	46.49	46.45	-0.8	38,518	0.00%
2023/08/01	12	46.78	58	46.81	46.80	-46	38,578	-0.12%
2023/07/31	44.8	47.20	11	47.15	46.50	33.8	38,652	0.09%
2023/07/28	11.1	47.83	21	47.83	47.75	-10	38,349	-0.03%
2023/07/27	28.2	47.12	21.2	47.21	46.90	7	38,170	0.02%
2023/07/26	7.1	46.71	32	46.74	46.90	-24.9	38,213	-0.07%
2023/07/25	8	45.81	17	45.87	45.60	-9	38,023	-0.02%
2023/07/24	37.8	46.20	9	45.98	45.75	28.8	38,172	0.08%
2023/07/21	22	47.46	11	47.54	47.35	11	38,225	0.03%
2023/07/20	11	47.61	18	47.63	48.40	-7	37,923	-0.02%
2023/07/19	15.4	46.98	10	46.94	46.80	5.4	37,424	0.01%
2023/07/18	32.1	45.84	51.1	46.60	46.30	-18.9	37,107	-0.05%
2023/07/17	13.3	45.10	52	45.23	45.05	-38.7	36,551	-0.11%
2023/07/14	88.2	45.00	22	44.81	44.60	66.2	36,353	0.18%
2023/07/13	82.4	44.68	19	44.99	44.00	63.4	36,109	0.18%
2023/07/12	39.9	47.03	37	46.74	46.25	2.9	35,144	0.01%
2023/07/11	23.4	48.68	31.5	48.62	48.40	-8.1	34,359	-0.02%
2023/07/10	69.6	49.41	8	49.43	48.85	61.6	33,858	0.18%
2023/07/07	30.2	50.72	14	50.80	50.60	16.2	33,170	0.05%
2023/07/06	121.4	51.13	37.4	51.15	51.00	84	32,733	0.26%	大買/
2023/07/05	140.8	52.26	73.5	51.91	51.70	67.4	32,089	0.21%	大買/
2023/07/04	60	54.11	16.2	54.19	54.20	43.9	29,285	0.15%
2023/07/03	96.7	67.94	149.5	67.56	69.30	-52.8	26,890	-0.20%	大賣/
2023/06/30	46	62.40	106.2	62.13	63.00	-60.2	22,631	-0.27%	大賣/
2023/06/29	33.1	60.09	7.1	60.02	60.10	26	20,969	0.12%
2023/06/28	19.4	60.71	6	60.53	60.70	13.4	20,607	0.07%
2023/06/27	17	61.29	13	61.44	61.10	4	20,361	0.02%
2023/06/26	32.3	61.16	21	61.53	61.10	11.3	20,295	0.06%
2023/06/21	22	61.86	19	62.01	61.50	3	20,189	0.02%
2023/06/20	12.2	63.37	2	63.40	63.20	10.2	19,866	0.05%
2023/06/19	13.1	63.81	3	63.80	63.50	10.1	19,802	0.05%
2023/06/16	5.6	64.47	22.2	64.56	64.80	-16.6	19,725	-0.08%
2023/06/15	29	64.07	4.1	64.15	64.10	24.9	19,599	0.13%
2023/06/14	21	63.90	5.5	64.23	64.30	15.5	19,652	0.08%
2023/06/13	10.1	62.96	0	0.00	63.20	10.1	20,100	0.05%
2023/06/12	5	62.52	4	62.28	63.00	1	21,149	0.00%
2023/06/09	25	62.94	2	62.60	62.90	23	22,330	0.10%
2023/06/08	12	62.80	9.1	62.76	62.60	3	23,461	0.01%
2023/06/07	4.1	61.80	33	61.60	61.70	-29	26,858	-0.11%
2023/06/06	4	61.50	1	61.70	61.70	3	27,226	0.01%
2023/06/05	11.1	60.96	21	61.10	60.90	-10	27,587	-0.04%
2023/06/02	5	61.50	3.3	61.43	61.50	1.7	27,811	0.01%
2023/06/01	4.4	60.64	0	0.00	61.40	4.4	28,459	0.02%
2023/05/31	3.3	61.45	0	0.00	60.80	3.3	29,434	0.01%
2023/05/30	8.2	61.64	7	61.96	61.30	1.2	29,898	0.00%
2023/05/29	11	62.01	12.7	61.94	62.00	-1.7	30,085	-0.01%
2023/05/26	3.4	61.39	21	61.40	61.30	-17.6	30,598	-0.06%
2023/05/25	3.8	61.31	0	0.00	61.10	3.8	31,159	0.01%
2023/05/24	2	61.85	4.3	61.95	61.90	-2.3	31,696	-0.01%
2023/05/23	2.1	61.61	2	61.85	61.70	0.1	32,291	0.00%
2023/05/22	9	61.73	4	61.55	62.10	5	32,291	0.02%
2023/05/19	2.3	61.30	32	61.25	61.30	-29.7	32,218	-0.09%
2023/05/18	3	61.40	5.1	61.50	61.30	-2.1	32,251	-0.01%
2023/05/17	19	61.39	12.3	61.33	61.20	6.7	32,327	0.02%
2023/05/16	16.1	60.93	17	61.26	60.90	-1	32,444	0.00%
2023/05/15	5.1	60.47	42	60.01	61.20	-37	32,668	-0.11%
2023/05/12	6.2	60.40	21	60.03	60.20	-14.8	32,769	-0.05%
2023/05/11	13	60.27	14	60.41	60.10	-1	32,791	0.00%
2023/05/10	35	61.06	37	61.35	61.60	-2	32,647	-0.01%
2023/05/09	17	60.49	7	60.57	60.30	10	32,509	0.03%
2023/05/08	9.2	60.63	1	60.60	60.50	8.2	32,727	0.02%
2023/05/05	9.2	61.01	1	61.10	61.20	8.2	33,125	0.02%
2023/05/04	19.1	60.75	3	60.77	60.80	16.1	33,362	0.05%
2023/05/03	38.6	60.89	8	60.86	60.70	30.6	33,379	0.09%
2023/05/02	37	61.71	5	61.50	61.90	32	33,340	0.10%
2023/04/28	4	62.95	2	62.90	63.10	2	33,450	0.01%
2023/04/27	34.1	61.83	0	0.00	61.70	34.1	33,449	0.10%
2023/04/26	13.9	62.61	2	63.00	62.40	11.9	33,449	0.04%
2023/04/25	14.4	64.44	6	64.38	63.70	8.4	33,282	0.03%
2023/04/24	7.1	64.84	2	64.95	64.70	5.1	33,348	0.02%
2023/04/21	33.3	65.42	5	65.28	64.90	28.3	33,497	0.08%
2023/04/20	15	66.57	20.4	66.86	66.40	-5.4	33,407	-0.02%
2023/04/19	7.3	65.97	6.5	66.08	66.00	0.8	33,575	0.00%
2023/04/18	17.1	66.80	4.1	66.72	66.40	13	33,590	0.04%
2023/04/17	8.4	67.58	7	67.69	67.70	1.4	33,504	0.00%
2023/04/14	4.1	66.95	26	66.81	66.80	-21.9	33,500	-0.07%
2023/04/13	6	66.23	16	66.19	66.30	-10	33,627	-0.03%
2023/04/12	9.2	66.28	20	66.21	66.40	-10.9	33,872	-0.03%
2023/04/11	3	65.77	2.1	65.61	65.60	0.9	33,885	0.00%
2023/04/10	22	66.18	4.3	65.99	65.70	17.7	34,120	0.05%
2023/04/07	9	65.49	8.4	65.49	65.60	0.6	34,136	0.00%
2023/04/06	15.1	64.17	0	0.00	64.00	15.1	34,381	0.04%
2023/03/31	9	64.33	3.1	64.05	64.30	5.9	34,969	0.02%
2023/03/30	10.1	63.40	0	0.00	63.30	10.1	37,128	0.03%
2023/03/29	19.1	63.95	0	0.00	63.50	19.1	38,375	0.05%
2023/03/28	7	64.31	11.2	64.21	64.00	-4.2	39,630	-0.01%
2023/03/27	6	64.07	1	64.50	64.20	5	41,065	0.01%
2023/03/24	11	64.25	0	0.00	64.20	11	43,592	0.03%
2023/03/23	17.3	64.22	34	64.35	64.10	-16.8	43,772	-0.04%
2023/03/22	5	65.34	5	65.42	65.30	0	43,827	0.00%
2023/03/21	17.1	65.44	5	65.44	65.10	12.1	44,274	0.03%
2023/03/20	16	66.16	4	66.05	65.80	12	44,251	0.03%
2023/03/17	34	65.18	5.4	65.29	65.40	28.6	44,367	0.06%
2023/03/16	50.2	65.11	122	65.74	64.70	-71.8	44,186	-0.16%	大賣/
2023/03/15	218.9	67.97	174.1	67.35	66.50	44.8	43,768	0.10%	大買/大賣/
2023/03/14	152.5	67.50	94	67.74	67.50	58.5	43,133	0.14%	大買/
2023/03/13	214	69.28	115	69.26	69.10	99	42,354	0.23%	大買/大賣/
2023/03/10	120	68.47	67	69.62	68.70	53	41,250	0.13%	大買/
2023/03/09	20.2	66.81	54.1	67.03	67.00	-34	38,207	-0.09%
2023/03/08	23.2	66.34	30	66.24	66.30	-6.9	38,303	-0.02%
2023/03/07	17	67.18	9	67.48	67.40	8	38,327	0.02%
2023/03/06	61	67.48	129	67.56	67.50	-68	38,351	-0.18%	大賣/
2023/03/03	31	66.23	48	66.39	67.10	-17	38,223	-0.04%
2023/03/02	14.3	65.45	45	65.66	65.60	-30.7	37,646	-0.08%
2023/03/01	5.1	64.10	7	63.97	63.80	-2	37,249	-0.01%
2023/02/24	4.9	64.23	22.1	64.68	64.60	-17.2	37,154	-0.05%
2023/02/23	130.2	64.17	142	63.61	64.30	-11.8	36,786	-0.03%	大買/大賣/
2023/02/22	109.5	63.10	85	62.98	62.60	24.5	36,541	0.07%	大買/
2023/02/21	79.2	62.02	25	61.84	62.80	54.2	36,156	0.15%
2023/02/20	3	60.27	1	60.30	60.50	2	36,047	0.01%
2023/02/17	7.1	59.80	3	59.77	59.80	4.1	36,564	0.01%
2023/02/16	5	60.22	0	0.00	60.30	5	37,101	0.01%
2023/02/15	4	60.13	0	0.00	60.00	4	38,017	0.01%
2023/02/14	13	60.02	17.5	60.19	60.70	-4.5	38,376	-0.01%
2023/02/13	31.1	59.09	7	59.09	59.00	24.1	38,820	0.06%
2023/02/10	12.9	60.72	5.6	60.74	60.60	7.3	39,575	0.02%
2023/02/09	2.1	62.00	4	61.90	61.70	-1.9	39,863	0.00%
2023/02/08	11	61.88	3	61.90	61.80	8	40,532	0.02%
2023/02/07	9.2	61.74	1	61.90	61.70	8.2	40,938	0.02%
2023/02/06	8.1	62.00	12	61.94	61.70	-4	41,610	-0.01%
2023/02/03	10	64.18	5	63.84	63.60	5	41,807	0.01%
2023/02/02	9	63.21	25.5	63.55	63.50	-16.5	41,682	-0.04%
2023/02/01	17	62.59	3	62.77	62.40	14	41,946	0.03%
2023/01/31	9.1	62.24	27	62.12	62.50	-17.9	42,304	-0.04%
2023/01/30	22	61.55	10.1	61.38	61.30	11.9	42,519	0.03%
2023/01/17	7	61.81	3	61.83	62.00	4	42,507	0.01%
2023/01/16	25.3	61.14	72	61.48	61.10	-46.7	42,923	-0.11%
2023/01/13	9	61.98	8	62.01	61.90	1	42,948	0.00%
2023/01/12	59.1	63.31	61	62.18	62.00	-1.9	43,652	0.00%
2023/01/11	48.1	63.42	4	63.40	63.20	44.1	43,990	0.10%
2023/01/10	16	63.41	12	63.11	62.90	4	44,451	0.01%
2023/01/09	9.1	63.31	36	63.26	63.30	-26.9	45,826	-0.06%
2023/01/06	38.1	63.73	51	63.59	63.60	-12.9	46,392	-0.03%
2023/01/05	59.1	64.12	55	63.80	63.70	4.1	46,811	0.01%
2023/01/04	70.1	64.64	64	63.84	63.50	6.1	47,306	0.01%
2023/01/03	48.2	65.12	32	64.74	64.60	16.2	47,512	0.03%
2022/12/30	63.2	65.63	63	65.35	65.50	0.2	47,447	0.00%
2022/12/29	33	64.33	29	64.04	64.80	4	47,766	0.01%
2022/12/28	10.1	64.47	10	64.46	63.90	0.1	48,395	0.00%
2022/12/27	37.2	65.32	8	65.43	65.10	29.2	48,879	0.06%
2022/12/26	130.1	66.19	72	65.25	65.00	58.1	49,611	0.12%	大買/
2022/12/23	88.5	67.26	82	67.02	67.30	6.5	49,849	0.01%
2022/12/22	51	67.75	88.5	68.11	68.00	-37.5	49,962	-0.08%
2022/12/21	56.3	65.53	57	65.68	65.70	-0.7	48,536	0.00%
2022/12/20	16	64.81	16	64.83	63.90	0	48,045	0.00%
2022/12/19	83	65.35	45	65.80	64.30	38	48,056	0.08%
2022/12/16	75	64.21	110	64.20	65.30	-35	47,130	-0.07%	大賣/
2022/12/15	56.1	62.97	34	62.84	62.80	22.1	45,315	0.05%
2022/12/14	9	61.97	14	62.02	62.00	-5	46,068	-0.01%
2022/12/13	5	62.42	17.2	63.28	63.20	-12.2	46,340	-0.03%
2022/12/12	10	61.98	2	62.10	61.80	8	46,966	0.02%
2022/12/09	7	62.06	9.1	62.37	62.80	-2.1	47,494	0.00%
2022/12/08	5	60.74	15	60.87	61.00	-10	47,928	-0.02%
2022/12/07	12	61.37	10	61.15	60.90	2	48,316	0.00%
2022/12/06	43.5	62.65	21.1	62.38	61.70	22.3	48,303	0.05%
2022/12/05	37.6	64.25	0	0.00	63.80	37.6	48,689	0.08%
2022/12/02	6.2	65.03	11.1	65.00	64.80	-4.9	49,137	-0.01%
2022/12/01	16.1	66.68	75	67.41	65.40	-58.9	49,641	-0.12%
2022/11/30	16	65.44	128	65.33	66.10	-112	49,206	-0.23%	大賣/鉅額交易
2022/11/29	40.3	63.43	36	63.63	65.10	4.3	49,503	0.01%
2022/11/28	55.1	63.76	52	63.85	63.50	3.1	50,617	0.01%
2022/11/25	66.3	65.10	84	65.13	64.90	-17.7	50,539	-0.04%
2022/11/24	5	63.40	5	64.16	64.60	0	50,633	0.00%
2022/11/23	7	62.39	10	62.64	62.50	-3	50,427	-0.01%
2022/11/22	8	61.96	10.1	61.46	61.70	-2.1	50,768	0.00%
2022/11/21	47.1	62.11	1	61.90	61.40	46.1	50,760	0.09%
2022/11/18	36.1	63.89	37	63.21	63.00	-0.9	50,662	0.00%
2022/11/17	29	64.57	0	0.00	64.80	29	50,562	0.06%
2022/11/16	46.1	64.77	31	65.23	64.60	15.1	50,600	0.03%
2022/11/15	47.5	65.36	29	65.26	65.30	18.5	50,611	0.04%
2022/11/14	117	66.17	111	65.73	66.20	6	50,242	0.01%	大買/大賣/
2022/11/11	27.2	65.83	13	66.39	65.20	14.2	49,814	0.03%
2022/11/10	5	64.54	34	63.53	64.30	-29	49,247	-0.06%
2022/11/09	4	63.95	5	63.86	64.50	-1	49,377	0.00%
2022/11/08	11	64.48	21.1	63.79	63.40	-10.1	49,893	-0.02%
2022/11/07	9	62.21	38.1	62.27	62.30	-29.1	49,150	-0.06%
2022/11/04	23	60.55	10	60.77	61.20	13	48,969	0.03%
2022/11/03	32.2	59.28	14	59.77	60.20	18.2	48,969	0.04%
2022/11/02	12	60.57	20	60.68	59.80	-8	49,333	-0.02%
2022/11/01	40.1	60.04	73	59.51	59.10	-33	49,288	-0.07%
2022/10/31	19	60.16	14	60.40	60.20	5	49,669	0.01%
2022/10/28	46.1	61.93	40	60.99	60.60	6.1	49,591	0.01%
2022/10/27	33	61.80	28	62.41	63.20	5	49,294	0.01%
2022/10/26	41	60.42	48	60.74	61.90	-7	49,355	-0.01%
2022/10/25	23	62.00	28	61.94	61.50	-5	49,192	-0.01%
2022/10/24	18	63.09	22	63.05	62.10	-4	49,952	-0.01%
2022/10/21	5	61.68	5.2	61.40	61.00	-0.2	49,859	0.00%
2022/10/20	130.1	60.01	44	60.41	61.80	86.1	49,937	0.17%	大買/
2022/10/19	23	63.27	131.1	63.36	63.00	-108.1	49,334	-0.22%	大賣/鉅額交易
2022/10/18	8.5	61.98	34	61.64	61.90	-25.6	49,242	-0.05%
2022/10/17	71.1	57.08	131	60.26	60.00	-59.9	49,301	-0.12%	大賣/
2022/10/14	11	61.77	37	62.66	62.80	-26	48,372	-0.05%
2022/10/13	20	60.67	8	59.55	59.30	12	48,140	0.02%
2022/10/12	17	62.34	21.5	61.73	61.60	-4.5	48,515	-0.01%
2022/10/11	13.1	63.78	27	64.16	63.70	-13.9	48,132	-0.03%
2022/10/07	66	65.01	12	65.24	65.10	54	48,274	0.11%
2022/10/06	12	63.48	19.2	64.60	65.00	-7.2	48,762	-0.01%
2022/10/05	14	64.74	24.1	64.92	64.70	-10.1	48,742	-0.02%
2022/10/04	48	63.68	50	63.67	63.80	-2	48,954	0.00%
2022/10/03	29.1	63.36	36	63.27	63.50	-6.9	48,972	-0.01%
2022/09/30	27	59.60	14	59.34	61.50	13	49,276	0.03%
2022/09/29	40.6	61.57	31	61.54	59.90	9.6	49,257	0.02%
2022/09/28	10.5	61.14	19	60.95	60.30	-8.5	49,185	-0.02%
2022/09/27	10	63.01	3	63.37	63.80	7	49,868	0.01%
2022/09/26	21.5	63.23	87.1	62.32	61.60	-65.6	50,080	-0.13%
2022/09/23	103	67.96	51	68.22	67.40	52	50,087	0.10%	大買/
2022/09/22	24.2	67.00	12.3	67.12	66.50	11.9	50,980	0.02%
2022/09/21	41.1	68.83	107.1	67.71	68.90	-66.1	52,291	-0.13%	大賣/
2022/09/20	8.1	69.36	4	69.11	68.50	4	53,657	0.01%
2022/09/19	34.1	68.99	7	69.49	68.00	27.1	54,545	0.05%
2022/09/16	10	71.99	13	71.70	73.50	-3	55,737	-0.01%
2022/09/15	30	72.85	12	72.63	72.60	18	57,078	0.03%
2022/09/14	4	69.48	2	70.85	71.80	2	58,063	0.00%
2022/09/13	66	71.39	1	71.30	71.10	65	58,936	0.11%
2022/09/12	27	70.46	109.2	70.85	71.00	-82.2	60,447	-0.14%	大賣/
2022/09/08	22.2	68.36	34	67.71	67.80	-11.9	60,618	-0.02%
2022/09/07	14	68.70	13	69.18	69.60	1	60,925	0.00%
2022/09/06	11.3	71.47	16	71.09	70.60	-4.7	60,618	-0.01%
2022/09/05	22	71.53	70	71.17	70.80	-48	60,842	-0.08%
2022/09/02	30.8	73.36	13	72.82	71.10	17.8	60,915	0.03%
2022/09/01	19.2	77.49	14.2	77.62	76.80	5	59,901	0.01%
2022/08/31	24.3	78.05	42	77.15	78.90	-17.7	60,664	-0.03%
2022/08/30	31	79.05	11	78.95	78.90	20	61,022	0.03%
2022/08/29	54.2	79.05	49	78.66	79.60	5.2	60,912	0.01%
2022/08/26	4.1	84.02	26	83.81	83.40	-22	60,860	-0.04%
2022/08/25	28	83.21	4	83.55	83.40	24	60,824	0.04%
2022/08/24	11.4	82.74	8.3	82.42	82.10	3.2	61,032	0.01%
2022/08/23	6.1	83.21	5	83.08	83.00	1.1	61,445	0.00%
2022/08/22	24.2	83.93	11	84.16	83.60	13.2	61,908	0.02%
2022/08/19	10.1	86.65	11	86.65	86.40	-0.9	62,006	0.00%
2022/08/18	7	86.40	9	86.59	86.50	-2	62,392	0.00%
2022/08/17	30	86.92	8.1	86.68	86.40	21.9	62,883	0.03%
2022/08/16	27.4	86.11	23	86.01	86.00	4.4	63,549	0.01%
2022/08/15	46.1	88.00	13	88.22	87.50	33.1	65,024	0.05%
2022/08/12	9.1	91.24	69	91.04	91.10	-59.9	64,330	-0.09%
2022/08/11	27	91.72	14	91.78	91.00	13	64,799	0.02%
2022/08/10	20.2	92.14	10	92.00	91.10	10.2	64,739	0.02%
2022/08/09	112.5	93.14	15	92.31	93.30	97.5	64,922	0.15%	大買/
2022/08/08	20	89.11	112.6	90.75	91.10	-92.6	65,189	-0.14%	大賣/
2022/08/05	65	90.16	24.1	90.06	90.50	40.9	64,822	0.06%
2022/08/04	18.2	86.28	4.5	86.39	87.50	13.7	64,639	0.02%
2022/08/03	17	87.67	21	87.29	87.00	-4	64,774	-0.01%
2022/08/02	198	87.36	20	87.33	87.50	178	65,237	0.27%	大買/鉅額交易
2022/08/01	9.5	89.82	9.2	89.71	90.00	0.3	65,706	0.00%
2022/07/29	25.2	89.67	91.1	89.50	89.60	-65.9	66,156	-0.10%
2022/07/28	6.8	86.73	11	86.74	86.50	-4.2	66,003	-0.01%
2022/07/27	3	87.50	8.1	87.88	88.20	-5.1	66,676	-0.01%
2022/07/26	54	87.14	19.1	86.72	86.70	34.9	66,726	0.05%
2022/07/25	17.1	86.97	11	87.03	86.90	6.1	67,735	0.01%
2022/07/22	41.6	88.68	36.6	89.28	89.50	5	67,498	0.01%
2022/07/21	33	88.05	61	87.96	88.30	-28	67,386	-0.04%
2022/07/20	13.1	86.72	30	87.34	86.60	-17	67,091	-0.03%
2022/07/19	14	87.34	29.1	87.67	87.80	-15.1	67,290	-0.02%
2022/07/18	8.3	85.82	67.5	86.44	85.60	-59.2	67,138	-0.09%
2022/07/15	71.1	86.36	17.6	86.08	86.00	53.5	67,442	0.08%
2022/07/14	13.1	85.43	94.1	85.35	87.50	-81.1	67,226	-0.12%
2022/07/13	17	85.08	59	85.19	83.90	-42	66,766	-0.06%
2022/07/12	68.3	83.24	50	83.44	82.10	18.3	66,490	0.03%
2022/07/11	16	87.56	24.1	87.67	88.20	-8	65,798	-0.01%
2022/07/08	33.1	86.42	22	86.14	86.50	11.1	65,521	0.02%
2022/07/07	45	81.77	50	82.09	83.20	-5	64,780	-0.01%
2022/07/06	31.1	81.35	26.3	81.96	80.30	4.8	64,637	0.01%
2022/07/05	76.1	81.36	36	79.31	82.10	40.1	64,396	0.06%
2022/07/04	27.2	77.14	29	78.03	78.20	-1.8	63,460	0.00%
2022/07/01	33.5	80.71	79	79.39	77.80	-45.6	63,137	-0.07%
2022/06/30	75.1	82.85	44.2	82.67	82.30	30.9	62,173	0.05%
2022/06/29	47.3	87.59	82	87.60	85.50	-34.7	61,324	-0.06%
2022/06/28	161.4	87.92	76.1	88.75	91.70	85.3	59,592	0.14%	大買/
2022/06/27	18	85.82	34	85.85	86.10	-16	57,684	-0.03%
2022/06/24	76.4	99.10	37	99.82	98.30	39.4	56,688	0.07%
2022/06/23	69.3	99.04	23.1	100.07	96.20	46.2	55,115	0.08%
2022/06/22	61.6	104.89	49	103.44	101.00	12.6	54,660	0.02%
2022/06/21	39.2	110.92	126	108.45	109.50	-86.8	53,484	-0.16%	大賣/
2022/06/20	116.1	113.29	290.1	112.92	111.50	-174	52,638	-0.33%	大買/大賣/鉅額交易
2022/06/17	21.2	117.52	27	118.43	119.50	-5.8	51,241	-0.01%
2022/06/16	57.3	119.77	19	120.26	117.00	38.3	51,178	0.07%
2022/06/15	19.2	123.62	12	122.88	122.00	7.2	51,700	0.01%
2022/06/14	22	121.57	6	121.33	123.50	16	54,011	0.03%
2022/06/13	57.6	121.75	8	122.50	120.50	49.6	58,139	0.09%
2022/06/10	31.2	125.47	15	125.50	126.00	16.2	62,125	0.03%
2022/06/09	44.6	127.12	28	126.63	126.50	16.6	64,603	0.03%
2022/06/08	75	129.67	53.9	129.61	130.00	21.2	64,840	0.03%
2022/06/07	3.1	127.16	4.1	127.49	127.00	-1	65,936	0.00%
2022/06/06	38.1	127.46	25	127.14	126.50	13.1	68,012	0.02%
2022/06/02	6	126.42	11	126.09	126.50	-5	70,608	-0.01%
2022/06/01	7.1	126.28	10	126.15	126.00	-2.9	74,008	0.00%
2022/05/31	39.3	124.99	77	124.75	124.50	-37.7	78,382	-0.05%
2022/05/30	81.7	127.08	20	127.18	127.00	61.7	79,315	0.08%
2022/05/27	14	127.11	22	127.45	128.00	-8	79,731	-0.01%
2022/05/26	10	126.60	18	126.97	125.50	-8	80,643	-0.01%
2022/05/25	22.5	126.01	20	126.68	127.00	2.5	81,062	0.00%
2022/05/24	39	127.19	29.4	126.04	125.00	9.6	81,523	0.01%
2022/05/23	37	124.31	72.7	125.33	127.00	-35.7	81,311	-0.04%
2022/05/20	10	117.45	17.3	117.65	117.50	-7.3	80,820	-0.01%
2022/05/19	88.6	114.01	11	113.73	115.00	77.6	81,893	0.09%
2022/05/18	28.2	117.79	35.1	117.52	117.50	-6.9	82,686	-0.01%
2022/05/17	42.8	117.92	31	116.76	116.50	11.8	82,835	0.01%
2022/05/16	48.9	119.83	31	119.66	119.00	17.9	82,318	0.02%
2022/05/13	11	123.59	54	123.97	123.50	-43	81,633	-0.05%
2022/05/12	13.9	122.37	7	121.86	121.00	6.9	82,357	0.01%
2022/05/11	27.1	125.94	25	124.82	124.00	2.1	82,420	0.00%
2022/05/10	29.1	125.31	19	125.58	127.50	10.1	82,463	0.01%
2022/05/09	310.1	127.13	27	126.72	126.00	283.1	82,564	0.34%	大買/鉅額交易
2022/05/06	70.1	129.06	112.3	129.31	130.50	-42.2	83,956	-0.05%	大賣/
2022/05/05	28	130.96	109	129.71	130.00	-81	84,000	-0.10%	大賣/
2022/05/04	20	130.20	24.1	130.21	130.00	-4	83,662	0.00%
2022/05/03	112	126.02	6	125.42	126.50	106	83,182	0.13%	大買/鉅額交易
2022/04/29	14.4	124.71	53.3	125.42	126.00	-38.9	83,396	-0.05%
2022/04/28	17	121.18	17	121.41	120.50	0	83,043	0.00%
2022/04/27	24.1	119.98	127	118.71	121.00	-102.9	83,084	-0.12%	大賣/鉅額交易
2022/04/26	17.1	121.77	3	122.50	121.00	14.1	83,162	0.02%
2022/04/25	43.4	122.16	17	122.12	121.50	26.4	83,168	0.03%
2022/04/22	15	125.57	41.4	125.65	126.50	-26.4	82,614	-0.03%
2022/04/21	31	125.47	75	126.23	125.00	-44	82,619	-0.05%
2022/04/20	18	124.22	15	123.83	123.50	3	82,611	0.00%
2022/04/19	8	122.81	18	123.33	123.00	-10	82,899	-0.01%
2022/04/18	12	121.63	13	121.50	121.00	-1	83,044	0.00%
2022/04/15	9	122.67	13	123.15	124.00	-4	83,260	0.00%
2022/04/14	15	124.00	9	123.83	122.00	6	83,333	0.01%
2022/04/13	86	123.31	21.2	123.10	124.50	64.8	83,224	0.08%
2022/04/12	19.1	120.45	6	120.33	120.00	13.1	83,001	0.02%
2022/04/11	33	123.09	34	122.85	121.50	-1	82,677	0.00%
2022/04/08	16	123.19	17.1	122.93	124.00	-1.1	83,699	0.00%
2022/04/07	32.4	120.49	15	120.40	119.00	17.4	84,236	0.02%
2022/04/06	27.5	123.67	5	123.50	123.50	22.5	83,973	0.03%
2022/04/01	20	125.45	35.3	125.82	126.50	-15.3	84,317	-0.02%
2022/03/31	15.2	124.10	13	124.38	124.50	2.2	83,818	0.00%
2022/03/30	20	124.32	17.2	124.48	124.00	2.8	83,671	0.00%
2022/03/29	35.8	124.51	15	124.43	123.50	20.8	83,578	0.02%
2022/03/28	44	121.20	38	120.62	122.50	6	83,389	0.01%
2022/03/25	82.6	123.39	28.2	123.94	122.00	54.4	83,417	0.07%
2022/03/24	35.8	128.48	17.1	128.94	128.00	18.7	82,453	0.02%
2022/03/23	21.3	131.08	41	130.59	130.50	-19.7	82,569	-0.02%
2022/03/22	13.1	130.16	29	129.90	129.50	-15.9	82,630	-0.02%
2022/03/21	31	130.06	35.2	130.61	131.50	-4.2	83,027	-0.01%
2022/03/18	82.6	130.25	24	130.02	130.00	58.6	83,743	0.07%
2022/03/17	135.1	130.80	100.7	131.63	133.00	34.4	83,304	0.04%	大買/
2022/03/16	246	130.48	140.1	127.65	127.00	106	81,632	0.13%	大買/大賣/鉅額交易
2022/03/15	146	132.99	96	132.44	130.00	50	77,870	0.06%	大買/
2022/03/14	65	130.26	121.8	130.87	132.50	-56.7	75,063	-0.08%	大賣/
2022/03/11	25	124.12	53	125.13	125.50	-28	74,144	-0.04%
2022/03/10	60.1	127.33	67	126.42	124.00	-6.9	74,720	-0.01%
2022/03/09	35	121.49	44	123.32	125.50	-9	74,426	-0.01%
2022/03/08	124.5	121.31	84	118.88	118.00	40.5	75,309	0.05%	大買/
2022/03/07	158	128.58	39	128.45	125.50	119	73,027	0.16%	大買/鉅額交易
2022/03/04	121	128.31	198.1	132.02	133.00	-77.1	70,755	-0.11%	大買/大賣/
2022/03/03	30	124.07	100	123.53	125.00	-70	67,329	-0.10%
2022/03/02	95.1	120.61	28.6	120.79	120.50	66.5	67,365	0.10%
2022/03/01	47.1	119.11	37.5	119.74	120.50	9.6	67,492	0.01%
2022/02/25	29	115.66	29	116.31	115.50	0	66,518	0.00%
2022/02/24	32	112.86	23	112.52	112.50	9	66,509	0.01%
2022/02/23	27	115.48	23	116.00	116.00	4	66,667	0.01%
2022/02/22	29	114.62	24	113.48	113.50	5	66,784	0.01%
2022/02/21	51	118.42	58.2	119.29	119.50	-7.2	66,056	-0.01%
2022/02/18	21.1	115.79	42.1	115.77	116.50	-21	65,633	-0.03%
2022/02/17	7	113.14	4	113.50	112.00	3	65,389	0.00%
2022/02/16	2	112.75	13	112.96	112.50	-11	65,849	-0.02%
2022/02/15	10.1	111.10	9	111.22	111.00	1.1	67,216	0.00%
2022/02/14	30	113.37	34	112.44	110.50	-4	69,698	-0.01%
2022/02/11	8	113.62	11	113.27	112.00	-3	70,922	0.00%
2022/02/10	13.2	112.90	10	113.25	114.00	3.2	73,391	0.00%
2022/02/09	13.1	113.60	9	112.33	112.00	4.1	75,972	0.01%
2022/02/08	60	112.81	49.1	111.89	112.50	10.9	76,404	0.01%
2022/02/07	20	103.58	34	105.41	108.00	-14	75,977	-0.02%
2022/01/26	7	98.63	12	98.19	98.60	-5	77,797	-0.01%
2022/01/25	26.1	97.06	11	97.56	95.10	15	78,903	0.02%
2022/01/24	7.2	98.71	4	98.78	99.90	3.2	79,863	0.00%
2022/01/21	26.1	100.35	23.1	100.33	99.00	3	81,531	0.00%
2022/01/20	7	104.14	6	104.74	104.00	1	81,873	0.00%
2022/01/19	16.3	103.51	4	104.50	104.00	12.3	82,182	0.01%
2022/01/18	3.3	105.66	3	107.00	106.50	0.3	82,578	0.00%
2022/01/17	10	105.25	6	105.75	105.50	4	84,025	0.00%
2022/01/14	9	106.06	14	106.18	107.50	-5	85,320	-0.01%
2022/01/13	27.6	106.87	12	108.79	105.00	15.6	85,258	0.02%
2022/01/12	36	109.74	14	110.36	108.00	22	85,586	0.03%
2022/01/11	10	113.35	13	113.08	112.00	-3	86,061	0.00%
2022/01/10	18.4	111.46	7.1	110.87	111.50	11.2	88,288	0.01%
2022/01/07	19.1	113.06	24	113.50	113.50	-4.9	88,943	-0.01%
2022/01/06	14.2	115.07	11	115.73	114.50	3.2	90,871	0.00%
2022/01/05	36	114.96	27	115.22	115.00	9	92,607	0.01%
2022/01/04	24.1	114.83	17	114.88	115.50	7.1	94,435	0.01%
2022/01/03	44.3	114.87	42	115.24	114.50	2.3	95,492	0.00%
2021/12/30	160.2	122.68	47.2	121.19	121.00	113	96,085	0.12%	大買/鉅額交易
2021/12/29	8	125.63	5.2	125.08	124.50	2.8	96,956	0.00%
2021/12/28	16	125.41	20	125.35	125.00	-4	99,686	0.00%
2021/12/27	18	123.08	19	123.18	122.50	-1	102,126	0.00%
2021/12/24	13	123.27	13	122.58	122.50	0	104,474	0.00%
2021/12/23	12	124.92	13	123.77	122.50	-1	104,848	0.00%
2021/12/22	8	124.94	9	124.67	124.00	-1	105,445	0.00%
2021/12/21	26	123.69	64	124.19	125.50	-38	106,154	-0.04%
2021/12/20	38	123.14	8	121.75	122.00	30	106,601	0.03%
2021/12/17	9.1	123.91	16.1	124.16	123.50	-7	107,404	-0.01%
2021/12/16	25	122.96	4	122.63	122.00	21	107,424	0.02%
2021/12/15	21	121.60	13	121.23	122.50	8	107,772	0.01%
2021/12/14	43	122.83	15	121.50	120.00	28	108,598	0.03%
2021/12/13	28	127.80	40	127.26	127.50	-12	107,638	-0.01%
2021/12/10	22.2	124.86	21	125.07	124.00	1.2	107,904	0.00%
2021/12/09	14	128.14	18	127.53	128.50	-4	108,286	0.00%
2021/12/08	41	127.90	38	128.64	127.00	3	108,570	0.00%
2021/12/07	37	126.34	68	127.26	126.50	-31	108,326	-0.03%
2021/12/06	41.2	125.27	66.3	126.08	125.50	-25.1	107,348	-0.02%
2021/12/03	33.3	123.28	48.3	124.02	121.00	-15	107,425	-0.01%
2021/12/02	64.1	121.44	102.5	121.42	122.00	-38.4	108,920	-0.04%	大賣/
2021/12/01	26	115.50	16.4	115.07	115.00	9.6	108,146	0.01%
2021/11/30	31	113.42	32	113.98	115.50	-1	109,446	0.00%
2021/11/29	23	110.48	31	110.32	110.00	-8	110,108	-0.01%
2021/11/26	67.3	112.42	45	111.77	108.50	22.3	111,251	0.02%
2021/11/25	44	114.57	34.5	114.44	114.50	9.6	111,468	0.01%
2021/11/24	18	111.28	11	110.77	111.00	7	111,235	0.01%
2021/11/23	24	111.54	19.1	111.66	111.00	4.9	112,812	0.00%
2021/11/22	24	109.46	86	111.72	110.50	-62	114,198	-0.05%
2021/11/19	29.2	109.30	27	108.22	107.50	2.2	114,975	0.00%
2021/11/18	5	108.90	30	109.78	109.50	-25	117,677	-0.02%
2021/11/17	75	107.74	12	107.42	107.50	63	121,270	0.05%
2021/11/16	15.1	107.39	42	108.32	110.00	-26.9	123,103	-0.02%
2021/11/15	32.2	107.67	25	106.24	105.00	7.2	127,419	0.01%
2021/11/12	50	107.53	39	108.08	106.50	11	131,716	0.01%
2021/11/11	61	111.31	30.2	110.26	106.00	30.8	132,977	0.02%
2021/11/10	32.5	116.67	86	117.56	115.00	-53.5	135,003	-0.04%
2021/11/09	83.1	117.18	67.6	117.49	116.00	15.4	140,209	0.01%
2021/11/08	23	110.70	60.2	113.69	118.00	-37.2	142,061	-0.03%
2021/11/05	24	106.29	28	106.30	107.50	-4	139,337	0.00%
2021/11/04	78.1	110.82	74.5	110.60	106.00	3.6	138,354	0.00%
2021/11/03	81	107.23	59	107.51	108.50	22	136,510	0.02%
2021/11/02	60	100.47	45.1	101.17	101.50	14.9	134,128	0.01%
2021/11/01	36.1	99.20	33.3	98.71	98.00	2.8	132,545	0.00%
2021/10/29	31.1	94.37	55.8	94.56	96.50	-24.7	131,175	-0.02%
2021/10/28	32	91.56	26	91.72	90.60	6	129,241	0.00%
2021/10/27	26	89.40	23.8	89.49	89.30	2.2	128,450	0.00%
2021/10/26	26	90.32	40.3	90.36	90.40	-14.3	128,539	-0.01%
2021/10/25	21	86.77	50.1	88.15	89.50	-29.1	128,190	-0.02%
2021/10/22	44.3	86.33	33	86.53	85.10	11.3	134,285	0.01%
2021/10/21	11.1	89.70	19	90.10	89.30	-7.9	138,034	-0.01%
2021/10/20	16.1	89.33	25.1	90.01	88.30	-9	141,419	-0.01%
2021/10/19	29.1	89.13	24.2	89.10	88.00	4.9	147,572	0.00%
2021/10/18	57.4	86.89	42	87.57	89.00	15.4	153,817	0.01%
2021/10/15	31	92.46	25	92.70	92.30	6	158,915	0.00%
2021/10/14	80	91.61	152.2	91.48	92.40	-72.2	165,462	-0.04%	大賣/
2021/10/13	44	90.04	38	91.01	88.50	6	169,792	0.00%
2021/10/12	54.3	89.88	24	89.36	87.40	30.3	178,274	0.02%
2021/10/08	33.3	97.38	24	97.06	96.80	9.3	182,954	0.01%
2021/10/07	26	97.58	55.1	97.59	98.50	-29.1	193,894	-0.01%
2021/10/06	38.1	95.79	44	94.61	92.50	-5.9	200,591	0.00%
2021/10/05	65.2	95.57	71	95.62	98.20	-5.9	207,184	0.00%
2021/10/04	88.7	101.36	64	99.15	97.20	24.7	213,430	0.01%
2021/10/01	69.7	111.64	61	112.21	108.00	8.7	221,206	0.00%
2021/09/30	28	118.59	10.1	118.80	119.50	18	228,637	0.01%
2021/09/29	56.1	117.70	43	117.23	116.50	13.1	234,860	0.01%
2021/09/28	27.2	119.97	11	120.64	119.00	16.2	235,128	0.01%
2021/09/27	20.1	126.77	50	126.73	124.50	-29.9	235,404	-0.01%
2021/09/24	25	126.08	41	126.57	126.50	-16	235,906	-0.01%
2021/09/23	13.1	122.45	25	122.12	121.50	-11.9	235,844	-0.01%
2021/09/22	12.4	120.06	7	119.71	119.50	5.4	236,684	0.00%
2021/09/17	22	122.16	87.2	122.56	123.00	-65.2	237,068	-0.03%
2021/09/16	27.2	119.46	18	119.72	118.00	9.2	236,470	0.00%
2021/09/15	20	119.55	26	118.62	121.50	-6	236,838	0.00%
2021/09/14	49.7	120.61	31.4	121.51	117.50	18.3	237,316	0.01%
2021/09/13	36.4	126.43	17.1	126.56	124.50	19.3	237,488	0.01%
2021/09/10	72.2	122.56	69	123.29	125.50	3.2	246,873	0.00%
2021/09/09	33.2	120.38	38.3	121.17	121.50	-5.1	257,351	0.00%
2021/09/08	33.5	119.45	37.3	121.28	122.00	-3.8	263,381	0.00%
2021/09/07	59.3	119.84	59.3	120.07	120.50	0	272,442	0.00%
2021/09/06	48.8	116.18	44.3	116.82	113.00	4.5	276,298	0.00%
2021/09/03	62.2	121.86	16	121.72	120.50	46.2	281,059	0.02%
2021/09/02	17.1	124.80	26.5	125.66	126.00	-9.4	284,216	0.00%
2021/09/01	100.4	127.72	122	127.89	125.00	-21.6	287,620	-0.01%	大賣/
2021/08/31	55.2	134.44	18	135.08	133.50	37.2	289,436	0.01%
2021/08/30	24	137.75	59.5	138.12	136.00	-35.5	296,177	-0.01%
2021/08/27	70.2	137.98	33	138.17	137.00	37.2	301,757	0.01%
2021/08/26	67.6	137.91	57.2	137.77	140.00	10.5	307,355	0.00%
2021/08/25	96.1	137.31	145	135.26	138.50	-49	313,162	-0.02%	大賣/
2021/08/24	177.6	138.72	98	138.20	134.50	79.6	317,742	0.03%	大買/
2021/08/23	112.1	138.95	148.5	140.22	139.50	-36.4	322,119	-0.01%	大買/大賣/
2021/08/20	120	129.20	96.1	129.67	130.50	24	325,644	0.01%	大買/
2021/08/19	171.2	131.01	112.4	131.85	126.50	58.8	335,133	0.02%	大買/大賣/
2021/08/18	101.2	130.36	189.5	130.55	136.50	-88.4	341,307	-0.03%	大買/大賣/
2021/08/17	84.2	127.49	126.6	128.69	124.50	-42.3	345,747	-0.01%	大賣/
2021/08/16	188.4	131.66	150.2	131.48	126.00	38.2	353,207	0.01%	大買/大賣/
2021/08/13	177.3	135.89	147.3	136.25	133.00	30	356,926	0.01%	大買/大賣/
2021/08/12	63.3	127.33	75.5	128.99	133.50	-12.2	361,288	0.00%
2021/08/11	4.3	124.07	4	126.75	125.00	0.3	362,298	0.00%
2021/08/10	7	131.86	1.1	126.91	130.00	5.9	366,350	0.00%
2021/08/09	3	133.33	5.1	134.71	132.50	-2.1	375,355	0.00%
2021/08/06	6	130.50	9	131.78	131.00	-3	385,819	0.00%
2021/08/05	1.5	125.67	4	126.00	125.50	-2.5	394,945	0.00%
2021/08/04	18	129.31	2.1	128.31	129.00	15.9	400,626	0.00%
2021/08/03	7	126.86	30	125.80	126.00	-23	409,286	-0.01%
2021/08/02	10	114.20	15	117.13	120.00	-5	416,150	0.00%
2021/07/30	16	129.88	4	132.75	117.00	12	423,521	0.00%
2021/07/29	22	121.43	27.3	126.39	129.50	-5.3	430,617	0.00%
2021/07/28	172.4	117.64	154	115.87	118.00	18.4	438,242	0.00%	大買/大賣/
2021/07/27	113.8	125.92	76.4	127.11	122.50	37.4	443,452	0.01%	大買/
2021/07/26	124.3	141.83	69.6	141.01	136.00	54.7	443,188	0.01%	大買/
2021/07/23	90.8	142.01	154	140.89	145.50	-63.3	444,634	-0.01%	大賣/
2021/07/22	101.6	143.70	148	141.92	140.50	-46.5	444,272	-0.01%	大買/大賣/
2021/07/21	154.2	163.08	155	166.78	153.50	-0.8	443,347	0.00%	大買/大賣/
2021/07/20	216.6	176.70	55	175.17	170.50	161.6	438,485	0.04%	大買/鉅額交易
2021/07/19	220.5	192.17	140.4	191.39	188.00	80.2	437,498	0.02%	大買/大賣/
2021/07/16	200	187.94	257.3	187.49	188.00	-57.3	431,890	-0.01%	大買/大賣/
2021/07/15	94	172.62	181.3	172.37	179.00	-87.3	421,928	-0.02%	大賣/
2021/07/14	166.6	169.10	189.9	168.01	163.00	-23.3	415,579	-0.01%	大買/大賣/
2021/07/13	229.6	189.49	1,359.3	185.73	176.00	-1,129.7	404,074	-0.28%	大買/大賣/鉅額交易
2021/07/12	172.5	201.96	163.9	200.56	195.50	8.6	395,926	0.00%	大買/大賣/
2021/07/09	354	208.43	234.1	207.01	195.50	119.9	387,845	0.03%	大買/大賣/鉅額交易
2021/07/08	293	208.65	284.3	215.07	216.50	8.7	379,248	0.00%	大買/大賣/
2021/07/07	346.3	219.35	158.3	220.17	210.00	188.1	368,918	0.05%	大買/大賣/鉅額交易
2021/07/06	99	207.28	202.8	214.01	216.50	-103.8	359,596	-0.03%	大賣/鉅額交易
2021/07/05	31.5	190.17	46	187.77	197.00	-14.5	353,712	0.00%
2021/07/02	37.8	190.95	247.1	187.28	191.00	-209.2	356,844	-0.06%	大賣/鉅額交易
2021/07/01	77.2	193.51	65.3	192.22	196.00	12	356,879	0.00%
2021/06/30	29.3	174.21	28.7	174.23	182.50	0.6	356,519	0.00%
2021/06/29	62.4	167.17	37.3	167.51	166.00	25.1	356,354	0.01%
2021/06/28	22.3	162.89	43.2	161.50	166.00	-20.9	356,036	-0.01%
2021/06/25	73.3	151.85	25.1	151.52	151.00	48.2	355,308	0.01%
2021/06/24	39	144.71	24	144.69	149.00	15	355,062	0.00%
2021/06/23	69.4	142.99	157.1	140.23	139.50	-87.7	354,532	-0.02%	大賣/
2021/06/22	102.1	160.06	30.1	158.66	154.50	72	353,074	0.02%	大買/
2021/06/21	1,257.4	157.21	185	159.24	158.50	1,072.4	352,224	0.30%	大買/大賣/鉅額交易
2021/06/18	184.1	146.34	220.2	147.26	149.50	-36.1	343,265	-0.01%	大買/大賣/
2021/06/17	143.4	131.09	149	131.84	140.50	-5.6	335,123	0.00%	大買/大賣/
2021/06/16	234.3	131.77	158	132.94	130.00	76.3	333,803	0.02%	大買/大賣/
2021/06/15	146.2	122.95	325.4	122.60	127.50	-179.2	325,696	-0.06%	大買/大賣/鉅額交易
2021/06/11	304.4	116.67	199.3	116.51	116.00	105.1	322,158	0.03%	大買/大賣/鉅額交易
2021/06/09	173.4	113.60	78.1	115.06	113.00	95.3	317,997	0.03%	大買/
2021/06/08	71.5	111.20	72	111.69	114.50	-0.5	317,367	0.00%
2021/06/07	212.1	108.97	146.7	112.41	107.00	65.4	316,138	0.02%	大買/大賣/
2021/06/04	164.1	115.50	142.3	115.79	115.50	21.8	310,473	0.01%	大買/大賣/
2021/06/03	117.2	114.65	116.1	115.27	112.50	1.1	305,815	0.00%	大買/大賣/
2021/06/02	223.7	113.99	244	115.02	111.00	-20.4	300,491	-0.01%	大買/大賣/
2021/06/01	39.1	106.41	144.1	108.83	112.50	-105.1	294,111	-0.04%	大賣/鉅額交易
2021/05/31	241.2	107.30	158.4	107.79	102.50	82.8	289,013	0.03%	大買/大賣/
2021/05/28	116.1	106.99	139.7	107.75	108.00	-23.7	284,171	-0.01%	大買/大賣/
2021/05/27	201	102.00	236.1	102.12	103.00	-35.1	282,340	-0.01%	大買/大賣/
2021/05/26	92	94.11	315.2	95.47	98.80	-223.2	273,176	-0.08%	大賣/鉅額交易
2021/05/25	268.1	92.03	142.2	90.85	91.00	125.9	264,602	0.05%	大買/大賣/鉅額交易
2021/05/24	270.1	95.57	332.1	95.30	93.10	-62	258,762	-0.02%	大買/大賣/
2021/05/21	150.1	88.99	131	88.85	91.80	19.1	254,732	0.01%	大買/大賣/
2021/05/20	184	83.93	205	83.98	83.50	-21	249,501	-0.01%	大買/大賣/
2021/05/19	76	78.76	207	79.11	80.50	-131	240,679	-0.05%	大賣/鉅額交易
2021/05/18	48.4	72.13	64	71.83	73.20	-15.6	240,357	-0.01%
2021/05/17	108.3	69.29	104	69.55	66.60	4.3	239,398	0.00%	大買/大賣/
2021/05/14	196.1	75.36	164	75.66	74.00	32.1	231,834	0.01%	大買/大賣/
2021/05/13	225.6	80.27	148.2	82.29	79.20	77.4	223,617	0.03%	大買/大賣/
2021/05/12	146.2	91.78	100.1	92.16	87.90	46.2	219,837	0.02%	大買/
2021/05/11	165.5	99.80	79.6	100.27	97.60	86	217,333	0.04%	大買/
2021/05/10	144.3	96.29	174.2	98.70	100.50	-29.9	211,021	-0.01%	大買/大賣/
2021/05/07	178.7	87.08	300.7	87.56	91.50	-122	205,669	-0.06%	大買/大賣/鉅額交易
2021/05/06	337.1	87.61	214.5	86.53	84.30	122.6	199,980	0.06%	大買/大賣/鉅額交易
2021/05/05	218.1	81.56	217.2	83.34	87.00	0.9	194,188	0.00%	大買/大賣/
2021/05/04	311.4	84.74	249.5	85.12	80.00	61.9	188,143	0.03%	大買/大賣/
2021/05/03	74	86.82	71.4	87.16	87.70	2.6	178,164	0.00%
2021/04/29	126.7	75.27	131.2	75.54	79.80	-4.5	176,200	0.00%	大買/大賣/
2021/04/28	193	74.68	194.5	74.53	75.00	-1.5	175,065	0.00%	大買/大賣/
2021/04/27	337.3	70.44	154.1	71.35	72.00	183.2	173,347	0.11%	大買/大賣/鉅額交易
2021/04/26	19.3	65.14	274.4	65.77	66.40	-255.1	173,132	-0.15%	大賣/鉅額交易
2021/04/23	242.6	59.51	124.3	59.14	60.40	118.3	171,013	0.07%	大買/大賣/鉅額交易
2021/04/22	36.2	64.09	9	59.41	59.60	27.2	164,496	0.02%
2021/04/21	16	61.43	51.5	62.64	62.70	-35.5	164,016	-0.02%
2021/04/20	2	55.40	5.6	55.11	57.00	-3.6	164,103	0.00%
2021/04/19	7	53.69	48.9	55.00	55.00	-41.9	164,405	-0.03%
2021/04/16	0	0.00	16	50.12	50.60	-16	164,100	-0.01%
2021/04/15	8	46.90	37	46.89	46.70	-29	164,510	-0.02%
2021/04/14	5	44.75	4	46.06	45.50	1	164,583	0.00%
2021/04/13	0	0.00	14	47.03	44.80	-14	164,633	-0.01%
2021/04/12	1	46.10	8	45.96	46.10	-7	164,629	0.00%
2021/04/09	0	0.00	37	41.88	42.75	-37	165,508	-0.02%
2021/04/08	100	46.31	114	46.05	46.20	-14	166,041	-0.01%	大賣/
2021/04/07	44.3	45.40	5	45.77	46.35	39.3	163,315	0.02%
2021/04/06	55	42.29	41.2	43.40	44.15	13.8	167,064	0.01%
2021/04/01	71	39.18	27.9	39.57	40.15	43.1	166,929	0.03%
2021/03/31	78.3	37.16	55.5	37.51	37.70	22.8	168,610	0.01%
2021/03/30	15	34.61	30.1	34.86	35.40	-15.1	170,852	-0.01%
2021/03/29	25	35.40	18.4	35.43	35.25	6.6	173,799	0.00%
2021/03/26	30.1	32.94	28.1	33.21	34.00	2	177,613	0.00%
2021/03/25	40.2	32.91	5	32.80	32.50	35.2	180,526	0.02%
2021/03/24	48.2	33.61	31	33.36	33.80	17.2	183,190	0.01%
2021/03/23	82.3	34.54	22	34.73	33.50	60.3	183,605	0.03%
2021/03/22	82	35.43	53.3	35.68	35.85	28.7	183,839	0.02%
2021/03/19	119.2	32.48	72.7	32.61	32.60	46.5	183,461	0.03%	大買/
2021/03/18	107	31.64	68.6	31.73	31.90	38.4	179,519	0.02%	大買/
2021/03/17	72.6	30.66	131.6	31.02	31.30	-59	178,101	-0.03%	大賣/
2021/03/16	159	30.52	75.2	30.43	30.05	83.8	175,723	0.05%	大買/
2021/03/15	65.4	30.34	113.7	30.50	31.30	-48.3	173,929	-0.03%	大賣/
2021/03/12	68.7	28.95	174.1	29.34	29.15	-105.4	171,598	-0.06%	大賣/鉅額交易
2021/03/11	59.1	28.72	50.2	28.45	28.10	8.9	167,339	0.01%
2021/03/10	36	27.71	90.1	28.18	28.00	-54.1	164,597	-0.03%
2021/03/09	65	27.13	37	27.18	27.60	28	162,088	0.02%
2021/03/08	46	26.89	21	26.89	26.80	25	160,756	0.02%
2021/03/05	44	26.55	32	26.50	26.05	12	159,337	0.01%
2021/03/04	44.1	26.94	65	26.91	26.60	-20.9	158,383	-0.01%
2021/03/03	47.2	26.99	85	26.88	27.60	-37.8	157,418	-0.02%
2021/03/02	195.1	28.73	168.3	28.24	27.10	26.8	155,628	0.02%	大買/大賣/
2021/02/26	242.1	28.58	52	28.25	29.00	190.1	151,002	0.13%	大買/鉅額交易
2021/02/25	73	28.66	36	28.78	28.50	37	148,592	0.02%
2021/02/24	73.1	28.74	77	28.61	27.90	-3.9	146,173	0.00%
2021/02/23	164.4	28.72	63.5	29.40	28.25	100.9	142,744	0.07%	大買/
2021/02/22	35	28.03	126.2	28.05	28.15	-91.2	136,924	-0.07%	大賣/
2021/02/19	40	25.31	135	25.11	25.60	-95	134,800	-0.07%	大賣/
2021/02/18	130	25.08	211.3	25.12	25.55	-81.3	132,533	-0.06%	大買/大賣/
2021/02/17	172	23.19	74.1	23.02	23.65	97.9	127,312	0.08%	大買/
2021/02/05	29	21.72	15	21.66	21.50	14	124,684	0.01%
2021/02/04	19	21.79	42.1	21.78	21.95	-23.1	124,262	-0.02%
2021/02/03	159.1	21.45	137	21.59	21.60	22.1	123,587	0.02%	大買/大賣/
2021/02/02	146	19.43	174.1	20.11	20.95	-28.1	119,774	-0.02%	大買/大賣/
2021/02/01	62	19.13	51	19.07	19.05	11	118,145	0.01%
2021/01/29	84.1	20.13	30	20.27	19.75	54.1	116,569	0.05%
2021/01/28	30	20.65	35	20.99	20.70	-5	115,488	0.00%
2021/01/27	20.1	21.00	34	21.54	20.80	-13.9	114,260	-0.01%
2021/01/26	38.3	22.44	8	22.54	21.60	30.3	112,583	0.03%
2021/01/25	63.2	23.12	33.2	23.44	23.00	30	110,642	0.03%
2021/01/22	52	21.59	83.1	22.14	22.60	-31.1	108,188	-0.03%
2021/01/21	104.1	21.33	31.8	21.11	20.85	72.3	105,576	0.07%	大買/
2021/01/20	34	20.63	26	20.70	20.20	8	101,734	0.01%
2021/01/19	184.3	23.63	41	23.14	21.85	143.3	97,764	0.15%	大買/鉅額交易
2021/01/18	5	23.75	11	21.90	23.80	-6	93,141	-0.01%
2021/01/15	3	23.35	0	0.00	23.35	3	92,675	0.00%
2021/01/14	0	0.00	6	25.88	25.90	-6	92,322	-0.01%
2021/01/13	0	0.00	6	25.32	24.00	-6	91,662	-0.01%
2021/01/12	5	25.92	1	26.80	25.70	4	90,925	0.00%
2021/01/11	1	28.20	4.5	28.29	28.55	-3.5	90,036	0.00%
2021/01/08	4	26.40	14	26.59	27.30	-10	89,573	-0.01%
2021/01/07	5	25.95	19	26.79	25.95	-14	88,545	-0.02%
2021/01/06	22	30.12	44	29.99	28.80	-22	87,849	-0.03%
2021/01/05	10	31.57	29.1	31.36	32.00	-19.1	87,095	-0.02%
2021/01/04	30	31.21	27	31.56	32.15	3	86,404	0.00%
2020/12/31	41	28.03	68.6	28.25	29.25	-27.6	84,864	-0.03%
2020/12/30	80.4	27.02	38.2	26.94	27.50	42.2	83,413	0.05%
2020/12/29	88.3	27.52	145.2	27.34	27.90	-56.9	81,779	-0.07%	大賣/
2020/12/28	9	24.51	38.8	25.32	25.40	-29.8	76,844	-0.04%
2020/12/25	75	22.84	102.7	23.08	23.10	-27.7	75,571	-0.04%	大賣/
2020/12/24	108.6	20.21	28	20.69	21.00	80.6	72,724	0.11%	大買/
2020/12/23	83	18.60	86.7	19.42	20.40	-3.7	69,285	-0.01%
2020/12/22	161.4	18.94	266.5	18.99	18.55	-105.1	65,900	-0.16%	大買/大賣/鉅額交易
2020/12/21	152	18.40	139	18.69	18.95	13	61,267	0.02%	大買/大賣/
2020/12/18	186	16.98	81.3	16.84	17.25	104.7	57,813	0.18%	大買/鉅額交易
2020/12/17	4	15.78	13	15.89	15.70	-9	54,615	-0.02%
2020/12/16	73.3	15.52	29	15.86	15.85	44.3	53,429	0.08%
2020/12/15	115	15.66	284	15.67	15.55	-169	51,443	-0.33%	大買/大賣/鉅額交易
2020/12/14	12	14.17	80	14.97	15.05	-68	47,680	-0.14%
2020/12/11	114	14.00	5	13.70	13.70	109	45,914	0.24%	大買/鉅額交易
2020/12/10	8	14.34	25	14.47	14.35	-17	44,395	-0.04%
2020/12/09	63	14.12	51	14.41	14.40	12	43,318	0.03%
2020/12/08	84	13.81	131.3	13.65	14.05	-47.3	41,790	-0.11%	大賣/
2020/12/07	1	12.70	0	0.00	12.85	1	39,863	0.00%
2020/12/04	16.3	12.83	8	12.78	12.85	8.3	39,614	0.02%
2020/12/03	13	12.77	10	12.85	12.75	3	39,836	0.01%
2020/12/02	22	12.86	9	12.78	12.90	13	39,983	0.03%
2020/12/01	42	13.03	7	12.91	13.05	35	39,773	0.09%
2020/11/30	78	13.49	55	13.53	13.25	23	39,186	0.06%
2020/11/27	10	13.53	2	13.70	13.60	8	38,799	0.02%
2020/11/26	52	13.71	12	13.74	13.55	40	39,024	0.10%
2020/11/25	12	13.48	127	13.52	13.60	-115	37,940	-0.30%	大賣/鉅額交易
2020/11/24	20	13.07	1.3	13.04	13.05	18.7	36,503	0.05%
2020/11/23	23	12.98	7.7	12.97	13.00	15.3	36,077	0.04%
2020/11/20	10	12.73	3	12.63	12.80	7	36,061	0.02%
2020/11/19	29	12.77	10	13.00	12.75	19	35,891	0.05%
2020/11/18	20	12.80	48	12.96	13.00	-28	35,285	-0.08%
2020/11/17	5	12.40	5	12.10	12.50	0	34,088	0.00%
2020/11/16	12	12.58	10	12.45	12.50	2	33,507	0.01%
2020/11/13	17	12.53	0.7	12.45	12.50	16.3	32,987	0.05%
2020/11/12	64	12.59	7.9	12.61	12.35	56.1	32,192	0.17%
2020/11/11	131	12.99	34	13.32	13.55	97	31,069	0.31%	大買/
2020/11/10	102	13.79	19	13.69	13.60	83	29,680	0.28%	大買/
2020/11/09	10	13.51	35	13.95	14.10	-25	27,977	-0.09%
2020/11/06	13	12.48	110	13.00	12.90	-97	26,436	-0.37%	大賣/
2020/11/05	71	12.11	15	12.41	12.25	56	25,773	0.22%
2020/11/04	23	11.78	153	12.38	12.50	-130	25,082	-0.52%	大賣/鉅額交易
2020/11/03	10	11.60	11	11.80	11.75	-1	24,036	0.00%
2020/11/02	19	11.68	37	11.68	11.60	-18	23,624	-0.08%
2020/10/30	85.4	11.71	9	11.75	11.50	76.4	23,097	0.33%
2020/10/29	36	11.21	1	11.30	11.60	35	22,271	0.16%
2020/10/28	80	11.67	15	11.62	11.45	65	21,599	0.30%
2020/10/27	61	11.73	2	11.55	12.00	59	20,898	0.28%
2020/10/26	51	11.86	117.5	12.07	12.10	-66.5	19,703	-0.34%	大賣/
2020/10/23	0	0.00	61	10.83	11.00	-61	17,875	-0.34%
2020/10/22	14	10.40	0	0.00	10.45	14	17,349	0.08%
2020/10/21	11	10.64	0.1	10.45	10.55	10.9	17,269	0.06%
2020/10/20	2	10.40	3	10.60	10.60	-1	17,162	-0.01%
2020/10/16	2	10.50	0	0.00	10.40	2	16,824	0.01%
2020/10/15	15	10.45	4	10.43	10.40	11	16,513	0.07%
2020/10/14	10	10.15	0	0.00	10.20	10	16,227	0.06%
2020/10/13	1	10.05	4	10.23	10.25	-3	16,135	-0.02%
2020/10/12	6	9.90	0	0.00	10.00	6	15,831	0.04%
2020/10/08	32	9.99	0	0.00	10.05	32	15,745	0.20%
2020/10/07	0	0.00	2	10.25	10.20	-2	15,616	-0.01%
2020/10/06	12	10.02	0	0.00	10.15	12	15,419	0.08%
2020/09/30	0	0.00	13	9.54	9.70	-13	14,969	-0.09%
2020/09/29	0	0.00	35	9.59	9.61	-35	14,902	-0.23%
2020/09/28	32	9.66	0	0.00	9.45	32	14,780	0.22%
2020/09/25	6	9.38	20	9.60	9.75	-14	14,620	-0.10%
2020/09/24	12	9.17	151	9.04	9.01	-139	14,303	-0.97%	大賣/鉅額交易
2020/09/23	12	9.52	0	0.00	9.44	12	14,123	0.08%
2020/09/22	15	9.97	0	0.00	9.97	15	13,868	0.11%
2020/09/21	0	0.00	25	9.87	9.88	-25	13,649	-0.18%
2020/09/18	1	9.87	0	0.00	9.88	1	13,530	0.01%
2020/09/16	20	9.90	7	9.83	9.81	13	13,283	0.10%
2020/09/15	2	10.15	0	0.00	10.20	2	12,987	0.02%
2020/09/14	0	0.00	15	10.37	10.10	-15	12,854	-0.12%
2020/09/11	35	10.59	14	10.98	10.20	21	12,460	0.17%
2020/09/10	20	11.10	0	0.00	10.95	20	11,789	0.17%
2020/09/09	25	10.92	13	11.24	11.30	12	11,470	0.10%
2020/09/08	52	11.55	24.7	11.44	11.25	27.3	11,174	0.24%
2020/09/07	42	11.87	44	11.89	11.95	-2	10,524	-0.02%
2020/09/04	20	10.70	10	11.02	11.50	10	9,850	0.10%
2020/09/03	17	11.16	61	11.03	11.05	-44	9,363	-0.47%
2020/09/02	30	10.74	38	10.64	11.00	-8	8,900	-0.09%
2020/09/01	37	10.49	109	10.65	10.60	-72	8,377	-0.86%	大賣/
2020/08/31	19	9.61	5	10.10	10.10	14	7,563	0.19%
2020/08/28	1	9.25	0	0.00	9.21	1	7,152	0.01%
2020/08/27	54	9.47	13	9.51	9.36	41	6,942	0.59%
2020/08/26	45	9.26	28	9.59	9.61	17	6,374	0.27%
2020/08/25	6	8.53	82	8.49	8.74	-76	5,435	-1.40%
2020/08/24	0	0.00	5	7.79	7.95	-5	5,058	-0.10%
2020/08/21	25	7.89	10	7.90	7.84	15	4,964	0.30%
2020/08/20	24	7.85	1	7.80	7.67	23	4,796	0.48%
2020/08/19	19	8.31	0	0.00	8.24	19	4,517	0.42%
2020/08/18	1	8.30	1	8.51	8.43	0	4,353	0.00%
2020/08/17	16	8.55	15	8.52	8.62	1	4,208	0.02%
2020/08/14	13	8.10	22	8.43	8.59	-9	3,969	-0.23%
2020/08/13	14	7.94	1	8.02	7.89	13	3,491	0.37%
2020/08/12	25	7.48	7	7.36	7.69	18	3,270	0.55%
2020/08/11	2	7.60	27	7.81	7.81	-25	2,909	-0.86%
2020/08/10	39	6.50	1	6.80	7.10	38	2,437	1.56%
2020/08/07	1	6.47	0	0.00	6.46	1	2,182	0.05%
2020/08/06	0	0.00	12	6.50	6.38	-12	2,167	-0.55%
2020/07/29	0	0.00	10	6.26	6.24	-10	2,228	-0.45%
2020/07/27	10	6.10	0	0.00	6.10	10	2,422	0.41%
2020/07/24	10	6.30	0	0.00	6.25	10	2,663	0.38%
2020/07/15	2	6.35	0	0.00	6.35	2	2,972	0.07%
2020/06/23	0	0.00	0.1	6.55	6.59	-0.1	3,153	0.00%
2020/06/22	0	0.00	3	6.62	6.59	-3	3,167	-0.09%
2020/06/12	0	0.00	10	6.34	6.42	-10	3,323	-0.30%
2020/06/09	0	0.00	1	6.87	6.89	-1	3,411	-0.03%
2020/06/08	0	0.00	20	6.86	6.85	-20	3,438	-0.58%
2020/06/05	20	6.77	0	0.00	6.85	20	3,400	0.59%
2020/06/03	0	0.00	1	6.62	6.61	-1	3,330	-0.03%
2020/06/02	1	6.55	0	0.00	6.58	1	3,318	0.03%
2020/05/28	1	6.60	0	0.00	6.53	1	3,287	0.03%
2020/05/26	1	6.55	0	0.00	6.61	1	3,299	0.03%
2020/05/22	0	0.00	4	6.70	6.68	-4	3,282	-0.12%
2020/05/21	1	6.81	0	0.00	6.83	1	3,236	0.03%
2020/05/14	0	0.00	1	6.42	6.39	-1	3,195	-0.03%
2020/05/12	1	6.34	0	0.00	6.31	1	3,173	0.03%
2020/05/06	1	6.33	0	0.00	6.36	1	3,106	0.03%
2020/05/05	4	6.42	0	0.00	6.43	4	3,090	0.13%
2020/04/30	0	0.00	2	6.86	6.77	-2	2,983	-0.07%
2020/04/28	0	0.00	2.1	6.16	6.25	-2.1	2,604	-0.08%
2020/04/16	0	0.00	2	5.40	5.41	-2	2,311	-0.09%
2020/04/15	2	5.45	0	0.00	5.47	2	2,279	0.09%
2020/04/09	0	0.00	1	5.40	5.45	-1	2,081	-0.05%
2020/04/06	1	5.06	0	0.00	5.04	1	1,978	0.05%
2020/04/01	21	5.06	0	0.00	5.06	21	1,977	1.06%
2020/03/31	2	5.12	0	0.00	5.08	2	1,968	0.10%
2020/03/27	1	5.18	0	0.00	5.18	1	1,934	0.05%
2020/03/25	1	5.21	0	0.00	5.15	1	1,919	0.05%
2020/03/18	2	4.89	0	0.00	4.96	2	1,726	0.12%
2020/03/12	0	0.00	6	6.32	6.19	-6	1,480	-0.41%
2020/03/09	2	6.72	0	0.00	6.58	2	1,399	0.14%
2020/03/05	20	6.89	0	0.00	6.90	20	1,435	1.39%
2020/03/03	0	0.00	1	6.80	6.78	-1	1,473	-0.07%
2020/03/02	0	0.00	5	6.77	6.77	-5	1,476	-0.34%
2020/02/21	5	7.11	0	0.00	7.09	5	1,409	0.35%
2020/02/19	0	0.00	1.1	7.20	7.21	-1.1	1,463	-0.07%
2020/02/14	0	0.00	2	6.60	6.58	-2	1,406	-0.14%
2020/02/13	6	6.58	0	0.00	6.60	6	1,418	0.42%
2020/01/30	0	0.00	30	6.74	6.67	-30	1,298	-2.31%
2020/01/14	0	0.00	4	7.26	7.22	-4	1,213	-0.33%
2020/01/07	0	0.00	7	7.29	7.28	-7	1,238	-0.57%
2020/01/06	0	0.00	6	7.33	7.26	-6	1,267	-0.47%
2019/12/24	2	7.24	0	0.00	7.23	2	1,313	0.15%
2019/12/20	2	7.32	4	7.35	7.23	-2	1,330	-0.15%
2019/12/18	2	7.34	0	0.00	7.37	2	1,312	0.15%
2019/12/03	0	0.00	7	7.41	7.50	-7	1,315	-0.53%
2019/12/02	7	7.56	0	0.00	7.52	7	1,310	0.53%
2019/11/26	50	7.05	0	0.00	7.05	50	1,203	4.16%
2019/11/20	0.7	6.99	0	0.00	7.03	0.7	1,195	0.06%
2019/11/18	5	6.99	0	0.00	7.07	5	1,194	0.42%
2019/11/15	0	0.00	2	7.32	7.22	-2	1,151	-0.17%
2019/11/13	2	7.46	4	7.47	7.45	-2	1,120	-0.18%
2019/11/11	15	7.50	0	0.00	7.51	15	1,196	1.25%
2019/11/04	0	0.00	10	7.60	7.59	-10	1,248	-0.80%
2019/10/31	50	7.66	0	0.00	7.58	50	1,292	3.87%
2019/10/30	5	7.60	0	0.00	7.60	5	1,300	0.38%
2019/10/21	2	7.68	20	7.71	7.68	-18	1,525	-1.18%
2019/10/15	10	7.52	0	0.00	7.53	10	2,001	0.50%
2019/10/09	1	7.51	0	0.00	7.48	1	2,077	0.05%
2019/10/07	2	7.68	0	0.00	7.65	2	2,127	0.09%
2019/10/03	10	7.66	0	0.00	7.65	10	2,144	0.47%
2019/09/26	0	0.00	1	7.88	7.88	-1	2,330	-0.04%
2019/09/17	7	7.91	0	0.00	7.88	7	2,358	0.30%
2019/09/10	1	8.05	0	0.00	8.01	1	2,398	0.04%
2019/09/02	0	0.00	10	8.00	8.03	-10	2,438	-0.41%
2019/08/27	5	7.92	0	0.00	7.86	5	2,442	0.20%
2019/08/23	5	7.97	0	0.00	7.98	5	2,454	0.20%
2019/08/22	5	7.98	0	0.00	7.99	5	2,451	0.20%
2019/08/21	10	7.94	0	0.00	8.00	10	2,453	0.41%
2019/08/20	5	7.97	0	0.00	7.97	5	2,434	0.21%
2019/08/19	1	7.96	0	0.00	8.04	1	2,408	0.04%
2019/08/16	8	7.97	0	0.00	8.10	8	2,397	0.33%
2019/08/15	20	7.90	0	0.00	7.90	20	2,386	0.84%
2019/08/14	20	8.10	0	0.00	8.05	20	2,376	0.84%
2019/07/24	0	0.00	10	8.82	8.90	-10	2,326	-0.43%
2019/07/19	0	9.04	0	0.00	9.09	0	2,070	0.00%
2019/07/18	0	0.00	4	9.11	9.01	-4	1,940	-0.21%
2019/07/16	0	0.00	2	8.80	8.89	-2	1,783	-0.11%
2019/07/12	0	0.00	16	8.69	8.70	-16	1,705	-0.94%
2019/07/11	8	8.68	0	0.00	8.72	8	1,722	0.46%
2019/07/02	0	0.00	10	8.20	8.20	-10	1,536	-0.65%
2019/06/24	20	8.18	0	0.00	8.21	20	1,573	1.27%
2019/06/20	30	8.22	0	0.00	8.25	30	1,595	1.88%
2019/06/06	2	7.97	0	0.00	7.97	2	1,620	0.12%
2019/05/21	0	0.00	6	8.03	8.20	-6	1,900	-0.32%
2019/05/16	2	8.18	10	8.18	8.12	-8	1,806	-0.44%
2019/05/15	8	8.34	0	0.00	8.30	8	1,768	0.45%
2019/05/02	11	8.86	0	0.00	8.87	11	1,722	0.64%
2019/04/25	0	0.00	1.6	8.81	8.84	-1.6	1,722	-0.09%
2019/04/19	2	8.89	0	0.00	8.89	2	1,700	0.12%
2019/04/18	0	0.00	0.3	8.78	8.81	-0.3	1,685	-0.02%
2019/04/15	0	0.00	1	8.90	8.83	-1	1,638	-0.06%
2019/04/11	0	0.00	1	8.76	8.75	-1	1,619	-0.06%
2019/03/29	0	0.00	4.7	8.62	8.65	-4.7	1,651	-0.29%
2019/03/04	0	0.00	5	9.25	9.24	-5	2,398	-0.21%
2019/02/26	0	0.00	10	9.25	9.19	-10	2,388	-0.42%
2019/02/19	50	8.88	0	0.00	8.86	50	2,267	2.20%
2019/02/14	2	8.81	0	0.00	8.82	2	2,299	0.09%
2019/02/11	4	8.83	0	0.00	8.81	4	2,383	0.17%
2019/01/14	0	0.00	0.1	8.63	8.68	-0.1	2,796	-0.01%
2019/01/04	1	8.60	0	0.00	8.60	1	3,150	0.03%
2018/12/28	1	8.76	0	0.00	8.80	1	3,215	0.03%
2018/12/26	0	0.00	5.4	8.71	8.66	-5.4	3,187	-0.17%
2018/12/25	5	8.97	0	0.00	8.72	5	3,179	0.16%
2018/12/20	1	9.09	0	0.00	9.12	1	3,201	0.03%
2018/12/18	1	9.21	25	9.29	9.21	-24	3,158	-0.76%
2018/12/17	0	0.00	5	9.25	9.41	-5	3,083	-0.16%
2018/12/13	0	0.00	5	9.07	9.00	-5	2,963	-0.17%
2018/12/11	5	8.81	0	0.00	8.93	5	2,884	0.17%
2018/12/07	0	0.00	12	8.95	8.89	-12	2,853	-0.42%
2018/12/06	10	8.86	0	0.00	8.82	10	2,845	0.35%
2018/12/05	0	0.00	2	9.00	9.00	-2	2,831	-0.07%
2018/12/04	0	0.00	10	9.01	9.06	-10	2,838	-0.35%
2018/12/03	17	8.92	0	0.00	9.00	17	2,786	0.61%
2018/11/29	0	0.00	20	9.17	8.94	-20	2,650	-0.75%
2018/11/28	20	9.18	0	0.00	9.19	20	2,597	0.77%
2018/10/25	2	8.46	0	0.00	8.38	2	2,524	0.08%
2018/10/23	0	0.00	4	8.76	8.66	-4	2,480	-0.16%
2018/10/22	1	8.91	0	0.00	8.90	1	2,451	0.04%
2018/10/19	3	8.84	2	8.40	8.72	1	2,364	0.04%
2018/10/18	2	8.04	1	7.95	8.37	1	2,252	0.04%
2018/10/17	0	0.00	5	7.56	7.61	-5	2,183	-0.23%
2018/10/15	6	7.58	0	0.00	7.56	6	2,216	0.27%
2018/10/12	1	7.37	0	0.00	7.43	1	2,212	0.05%
2018/10/11	0	0.00	1	7.69	7.58	-1	2,146	-0.05%
2018/10/01	2	8.73	0	0.00	8.71	2	2,120	0.09%
2018/08/23	0	0.00	20	9.00	8.96	-20	3,417	-0.59%
2018/08/22	0	0.00	25	8.78	8.79	-25	3,439	-0.73%
2018/08/21	0	0.00	15	8.66	8.69	-15	3,508	-0.43%
2018/08/16	15	8.40	0	0.00	8.41	15	3,620	0.41%
2018/08/14	5	8.58	0.1	8.61	8.63	4.9	3,676	0.13%
2018/08/13	40	8.70	0	0.00	8.62	40	3,732	1.07%
2018/08/10	20	9.08	0	0.00	9.08	20	3,700	0.54%
2018/07/24	0	0.00	34	9.35	9.38	-34	4,492	-0.76%
2018/07/19	0	0.00	1	9.05	9.09	-1	4,508	-0.02%
2018/07/17	0	0.00	0.4	8.97	9.01	-0.4	4,532	-0.01%
2018/07/13	0.1	8.92	0	0.00	8.97	0.1	4,552	0.00%
2018/07/06	7	8.76	0	0.00	8.73	7	4,603	0.15%
2018/07/05	10	8.79	0	0.00	8.79	10	4,609	0.22%
2018/06/28	5	8.83	0	0.00	8.80	5	4,563	0.11%
2018/06/27	2	9.01	41	8.98	8.98	-39	4,560	-0.86%
2018/06/26	10	9.10	0	0.00	9.22	10	4,471	0.22%
2018/06/13	0	0.00	10	9.88	9.79	-10	4,379	-0.23%
2018/06/04	10	9.40	0	0.00	9.42	10	4,124	0.24%
2018/05/29	0	0.00	2	9.58	9.48	-2	4,162	-0.05%
2018/05/28	8	9.71	0	0.00	9.75	8	4,399	0.18%
2018/05/21	0.1	9.16	0	0.00	9.19	0.1	4,567	0.00%
2018/05/14	1	9.66	2	9.64	9.61	-1	5,161	-0.02%
2018/05/10	0	0.00	3	10.40	10.35	-3	4,924	-0.06%
2018/05/09	0	0.00	5	10.45	10.35	-5	4,947	-0.10%
2018/05/07	5	10.65	0	0.00	10.40	5	4,948	0.10%
2018/05/04	0	0.00	34	10.35	10.35	-34	4,866	-0.70%
2018/05/03	5	10.40	0	0.00	10.40	5	4,871	0.10%
2018/04/30	6	10.37	2	10.40	10.30	4	5,019	0.08%
2018/04/16	0	0.00	10	10.60	10.55	-10	5,457	-0.18%
2018/04/12	0	0.00	0.1	10.35	10.35	-0.1	5,621	0.00%
2018/03/30	1	10.50	1	10.45	10.45	0	7,564	0.00%
2018/03/14	10	11.10	0	0.00	10.95	10	7,727	0.13%
2018/03/12	0	0.00	5	11.40	11.20	-5	7,844	-0.06%
2018/02/26	1	10.20	0	0.00	10.15	1	8,471	0.01%
2018/02/21	10	10.10	5	10.15	10.15	5	8,486	0.06%
2018/02/12	5	9.81	0	0.00	9.82	5	8,456	0.06%
2018/02/09	5	9.55	0	0.00	9.80	5	8,411	0.06%
2018/02/07	20	10.70	0	0.00	10.55	20	8,001	0.25%
2018/02/06	5	10.75	0	0.00	10.60	5	7,923	0.06%
2018/01/26	0	0.00	0.6	11.70	11.70	-0.6	8,103	-0.01%
2018/01/25	1	11.70	0.2	11.70	11.70	0.8	8,245	0.01%
2018/01/23	1	11.60	0	0.00	11.60	1	8,132	0.01%
2018/01/22	5	11.80	0	0.00	11.75	5	8,333	0.06%
2018/01/12	30	12.00	0	0.00	12.00	30	8,499	0.35%
2018/01/10	10	12.00	0	0.00	12.00	10	8,512	0.12%
2018/01/03	0	0.00	12	12.36	12.15	-12	8,162	-0.15%
2018/01/02	12	12.15	11	12.43	12.40	1	8,047	0.01%