陽明 (2609)-富邦-北港券商分點個股進出

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
77.5
漲跌
▼1.8
漲幅
-2.27%
成交量
83,956張
產業
上市航運類股
3525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－富邦-北港券商分點個股進出

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

富邦-北港券商分點個股進出
富邦-北港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
2024/11/22	78	77.78	22.6	77.87	77.50	55.4	50,914	0.11%
2024/11/21	32	78.83	69.8	78.93	79.30	-37.8	49,840	-0.08%
2024/11/20	210	78.03	284.2	78.00	77.10	-74.2	47,911	-0.15%	大買/大賣/
2024/11/19	9	74.27	57.3	74.19	74.70	-48.3	45,259	-0.11%
2024/11/18	10	72.21	11	72.80	72.10	-1	44,245	0.00%
2024/11/15	7	72.49	26.1	72.63	72.20	-19.1	43,790	-0.04%
2024/11/14	19	71.28	3.1	71.04	70.80	15.9	43,333	0.04%
2024/11/13	16	71.84	10.3	71.89	71.30	5.7	43,608	0.01%
2024/11/12	88.3	72.47	49.3	72.73	72.10	39	43,460	0.09%
2024/11/11	25	71.49	8	71.18	71.80	17	42,627	0.04%
2024/11/08	4.1	72.30	68.1	72.35	71.50	-64	42,920	-0.15%
2024/11/07	18	69.32	11.1	69.63	69.70	6.9	42,580	0.02%
2024/11/06	6	70.22	38	70.41	70.80	-32	42,602	-0.08%
2024/11/05	11.1	70.36	58.1	70.25	70.70	-47	42,786	-0.11%
2024/11/04	56.2	69.00	69.2	69.55	68.10	-13.1	42,648	-0.03%
2024/11/01	136.1	69.54	154.3	69.38	70.00	-18.2	42,594	-0.04%	大買/大賣/
2024/10/30	7	67.11	10	67.08	66.40	-3	42,286	-0.01%
2024/10/29	23.2	66.67	3.1	66.26	66.20	20.1	42,605	0.05%
2024/10/28	7	67.89	9	68.12	68.10	-2	42,856	0.00%
2024/10/24	25	67.43	3	67.47	67.30	22	43,163	0.05%
2024/10/23	3	68.53	44.2	68.61	68.50	-41.2	43,207	-0.10%
2024/10/22	6.1	68.17	19	68.53	67.80	-12.9	43,583	-0.03%
2024/10/21	8.1	67.07	99.3	67.28	68.40	-91.2	43,713	-0.21%
2024/10/18	6	66.02	6	65.90	65.90	0	43,601	0.00%
2024/10/17	17.1	65.00	40	65.00	65.50	-22.9	43,452	-0.05%
2024/10/16	17	63.55	8	63.90	63.70	9	43,457	0.02%
2024/10/15	18.1	63.62	3.1	63.65	63.10	15	43,630	0.03%
2024/10/14	3	63.13	4	63.55	63.30	-1	44,213	0.00%
2024/10/11	11	63.17	19.1	63.16	62.80	-8.1	44,576	-0.02%
2024/10/09	30.1	62.41	20	62.10	62.50	10.1	44,650	0.02%
2024/10/08	58	64.11	17	63.87	63.50	41	44,723	0.09%
2024/10/07	28	63.75	23	63.24	64.10	5	45,386	0.01%
2024/10/04	128.1	64.64	40.1	64.44	64.10	88	46,296	0.19%	大買/
2024/10/01	39.2	70.75	24	70.46	70.50	15.2	45,420	0.03%
2024/09/30	34	69.41	27.1	69.30	69.00	6.9	45,132	0.02%
2024/09/27	45	72.64	56.3	72.47	72.90	-11.3	44,635	-0.03%
2024/09/26	73	71.45	132.4	72.26	70.90	-59.4	43,684	-0.14%	大賣/
2024/09/25	351	69.15	391.9	69.24	70.40	-40.9	41,313	-0.10%	大買/大賣/
2024/09/24	304	67.64	370.3	67.36	67.60	-66.3	39,564	-0.17%	大買/大賣/
2024/09/23	18	64.12	16	64.24	64.50	2	37,671	0.01%
2024/09/20	4	63.58	2	63.65	63.60	2	38,079	0.01%
2024/09/19	0	0.00	25	62.96	63.40	-25	38,812	-0.06%
2024/09/18	0	0.00	41.2	62.53	62.60	-41.2	39,497	-0.10%
2024/09/16	16	61.70	6	61.70	61.70	10	41,761	0.02%
2024/09/13	25	62.46	14	62.38	62.40	11	42,555	0.03%
2024/09/12	13	62.05	21.1	62.30	62.00	-8.1	43,986	-0.02%
2024/09/11	5.5	60.55	17.1	61.11	61.30	-11.6	44,485	-0.03%
2024/09/10	6	59.88	4.1	60.38	59.80	1.9	45,909	0.00%
2024/09/09	57	60.55	28.1	60.88	60.60	28.9	48,201	0.06%
2024/09/06	4	61.35	5	62.10	62.10	-1	50,370	0.00%
2024/09/05	3	61.13	29.1	61.87	61.50	-26.1	54,137	-0.05%
2024/09/04	60	59.74	15.2	60.38	60.70	44.8	59,230	0.08%
2024/09/03	22	62.54	4	62.40	61.80	18	62,553	0.03%
2024/09/02	26	63.38	0	0.00	62.30	26	67,649	0.04%
2024/08/30	31	64.07	12.1	63.97	64.50	18.9	71,442	0.03%
2024/08/29	0	0.00	2	62.60	62.90	-2	72,503	0.00%
2024/08/28	26	62.78	2.5	62.54	62.60	23.5	75,295	0.03%
2024/08/27	29	63.33	7	62.53	62.70	22	80,365	0.03%
2024/08/26	8.2	64.53	12	64.89	64.20	-3.8	80,319	0.00%
2024/08/23	4	64.03	16	63.58	63.60	-12	80,354	-0.01%
2024/08/22	9	63.90	6	63.78	63.70	3	80,874	0.00%
2024/08/21	11	63.60	13.3	63.29	63.70	-2.3	81,654	0.00%
2024/08/20	10.1	64.22	6.2	64.33	63.70	3.9	81,682	0.00%
2024/08/19	8.1	64.07	6	63.90	63.70	2.1	81,476	0.00%
2024/08/16	13.2	64.21	38.1	63.96	63.80	-24.9	81,622	-0.03%
2024/08/15	25	62.63	35	63.26	63.80	-10	81,353	-0.01%
2024/08/14	18	62.09	9.1	61.90	61.60	8.9	80,912	0.01%
2024/08/13	52	62.14	17	61.84	61.80	35	81,032	0.04%
2024/08/12	33	61.07	45	62.52	63.50	-12	85,062	-0.01%
2024/08/09	36.1	60.77	8	62.08	60.80	28.1	87,798	0.03%
2024/08/08	51.1	61.75	46	61.72	61.20	5.1	94,830	0.01%
2024/08/07	52	62.23	56	62.96	63.60	-4	98,810	0.00%
2024/08/06	117	63.74	209	63.18	61.10	-92	104,523	-0.09%	大買/大賣/
2024/08/05	42	61.12	17.2	60.37	60.00	24.8	106,461	0.02%
2024/08/02	100	65.25	65.3	64.96	64.10	34.7	106,869	0.03%
2024/08/01	3	64.13	10	64.65	64.60	-7	107,135	-0.01%
2024/07/31	11	62.81	22	63.23	63.40	-11	107,083	-0.01%
2024/07/30	8	61.59	9	61.78	62.30	-1	107,424	0.00%
2024/07/29	8	60.35	11	60.28	60.00	-3	108,143	0.00%
2024/07/26	9	59.71	14	59.99	60.30	-5	109,053	0.00%
2024/07/23	36.2	59.83	75.1	60.56	60.80	-38.9	111,862	-0.03%
2024/07/22	39	58.62	25	58.12	58.60	14	114,730	0.01%
2024/07/19	19	60.78	20.7	60.42	60.20	-1.7	114,172	0.00%
2024/07/18	6.1	62.11	16.4	61.87	61.80	-10.3	114,049	-0.01%
2024/07/17	14	62.30	19	61.84	61.90	-5	113,909	0.00%
2024/07/16	11.2	63.38	4.2	63.23	62.40	7.1	114,301	0.01%
2024/07/15	19.2	63.21	10	63.74	63.10	9.2	114,770	0.01%
2024/07/12	12	63.90	28.5	64.05	64.00	-16.5	114,184	-0.01%
2024/07/11	56	65.66	39.3	65.26	65.10	16.7	113,780	0.01%
2024/07/10	23	65.50	6.2	65.99	65.10	16.8	113,798	0.01%
2024/07/09	36	66.15	18	64.99	65.20	18	113,470	0.02%
2024/07/08	127.5	67.29	42	67.30	67.50	85.5	112,626	0.08%	大買/
2024/07/05	43.2	72.83	37	72.71	72.30	6.2	111,216	0.01%
2024/07/04	26.4	74.47	1.6	74.66	73.80	24.8	110,779	0.02%
2024/07/03	24.1	76.36	68.2	75.85	74.80	-44.1	110,428	-0.04%
2024/07/02	12.1	73.84	9	74.01	74.10	3.1	109,694	0.00%
2024/07/01	44	73.66	149	74.07	73.70	-105	109,279	-0.10%	大賣/鉅額交易
2024/06/28	14.2	74.60	26	74.63	74.60	-11.8	108,377	-0.01%
2024/06/27	15.1	75.33	15	75.70	75.20	0.1	107,922	0.00%
2024/06/26	71	75.77	2.2	75.20	75.00	68.8	107,423	0.06%
2024/06/25	103.2	75.32	41	75.64	76.50	62.2	106,758	0.06%	大買/
2024/06/24	38.2	74.75	19	74.58	74.20	19.2	105,780	0.02%
2024/06/21	391	79.00	369.3	78.82	75.90	21.7	105,449	0.02%	大買/大賣/
2024/06/20	34	76.31	47.1	76.54	76.70	-13.1	103,009	-0.01%
2024/06/19	51.1	75.99	54.5	75.88	75.00	-3.4	102,277	0.00%
2024/06/18	40	73.94	41.9	74.15	74.10	-1.9	100,961	0.00%
2024/06/17	39.2	74.08	56	74.39	73.70	-16.8	100,571	-0.02%
2024/06/14	154.1	75.10	173.8	75.16	75.40	-19.7	99,141	-0.02%	大買/大賣/
2024/06/13	44.6	72.67	47.1	73.41	72.40	-2.5	97,069	0.00%
2024/06/12	250.2	72.22	235.9	72.38	70.90	14.3	95,585	0.01%	大買/大賣/
2024/06/11	309.3	79.42	118.1	79.15	74.70	191.2	92,009	0.21%	大買/大賣/鉅額交易
2024/06/07	108.1	83.27	205.3	82.99	82.90	-97.2	87,019	-0.11%	大買/大賣/
2024/06/06	426.3	83.51	402.2	83.47	83.70	24.1	83,616	0.03%	大買/大賣/
2024/06/05	1,924.7	80.72	1,837	81.07	80.40	87.7	78,688	0.11%	大買/大賣/
2024/06/04	54	75.12	92.1	75.37	75.70	-38.1	75,295	-0.05%
2024/06/03	80	73.27	109.5	74.18	75.90	-29.5	74,088	-0.04%	大賣/
2024/05/31	245.2	76.74	164	77.02	71.50	81.2	71,518	0.11%	大買/大賣/
2024/05/30	30.6	76.93	27	77.89	78.30	3.6	66,738	0.01%
2024/05/29	20.3	77.43	9	80.54	77.20	11.3	66,931	0.02%
2024/05/28	45	79.81	22	79.26	79.50	23	66,688	0.03%
2024/05/27	55	76.72	27.1	77.66	78.30	27.9	66,564	0.04%
2024/05/24	55	72.97	82.2	73.39	73.50	-27.2	66,061	-0.04%
2024/05/23	25	71.66	5.5	72.05	71.30	19.5	65,927	0.03%
2024/05/22	24	70.77	21	72.47	72.00	3	66,285	0.00%
2024/05/21	37	70.84	39	71.81	71.40	-2	67,030	0.00%
2024/05/20	41	72.24	22.1	71.78	72.50	18.9	67,811	0.03%
2024/05/17	31.3	72.06	20.1	71.46	71.00	11.2	67,821	0.02%
2024/05/16	89.5	72.97	141	73.62	74.10	-51.6	67,308	-0.08%	大賣/
2024/05/15	120	71.02	222.7	71.21	71.40	-102.7	62,532	-0.16%	大買/大賣/鉅額交易
2024/05/14	225.3	71.17	486.4	70.84	71.30	-261.1	59,266	-0.44%	大買/大賣/鉅額交易
2024/05/13	401	66.55	393.5	66.47	66.60	7.5	51,583	0.01%	大買/大賣/
2024/05/10	380.2	59.79	480.5	60.19	60.60	-100.3	47,517	-0.21%	大買/大賣/
2024/05/09	351.6	55.50	519	55.35	55.10	-167.4	41,522	-0.40%	大買/大賣/鉅額交易
2024/05/08	15.2	53.24	87.5	53.40	52.20	-72.3	38,724	-0.19%
2024/05/07	119.1	52.08	62	52.23	52.50	57.1	37,648	0.15%	大買/
2024/05/06	10.1	50.02	10	50.88	50.60	0.1	36,577	0.00%
2024/05/03	40.2	50.73	11	50.65	50.40	29.2	36,422	0.08%
2024/05/02	98.2	51.43	5	51.90	51.30	93.2	35,869	0.26%
2024/04/30	33	52.20	31	52.24	52.20	2	34,907	0.01%
2024/04/29	180.1	54.41	359	54.04	52.90	-178.9	34,260	-0.52%	大買/大賣/鉅額交易
2024/04/26	520	51.23	529.9	50.88	51.80	-9.9	31,859	-0.03%	大買/大賣/
2024/04/25	2	46.75	21	46.81	47.10	-19	28,881	-0.07%
2024/04/24	11	46.18	9	46.66	46.70	2	29,490	0.01%
2024/04/23	0	0.00	12	45.66	45.85	-12	30,084	-0.04%
2024/04/22	5	46.43	10	46.73	45.60	-5	31,047	-0.02%
2024/04/19	3	43.82	24	45.69	45.15	-21	31,099	-0.07%
2024/04/18	2	43.70	11	43.80	43.80	-9	31,794	-0.03%
2024/04/17	5	43.99	39	44.02	43.95	-34	32,544	-0.10%
2024/04/16	27	44.35	30.1	43.94	43.80	-3.1	35,643	-0.01%
2024/04/15	0	0.00	0.1	45.25	45.20	-0.1	38,172	0.00%
2024/04/12	7	45.21	5	45.20	45.20	2	39,648	0.01%
2024/04/11	16	44.91	26	45.08	45.00	-10	42,860	-0.02%
2024/04/10	6	45.05	11	44.52	44.40	-5	47,471	-0.01%
2024/04/09	13	45.20	13	44.96	44.95	0	49,252	0.00%
2024/04/08	8	43.98	10	44.95	45.10	-2	51,653	0.00%
2024/04/03	9	43.91	3	43.82	43.80	6	51,965	0.01%
2024/04/02	14	44.15	1.2	44.29	44.45	12.8	52,810	0.02%
2024/04/01	0	0.00	1	44.55	44.30	-1	54,419	0.00%
2024/03/29	4	44.48	0.1	44.45	44.40	3.9	57,040	0.01%
2024/03/28	13	44.12	0	0.00	44.10	13	61,145	0.02%
2024/03/27	4	44.21	0	0.00	44.15	4	66,969	0.01%
2024/03/26	12.4	44.64	0	0.00	44.15	12.4	72,282	0.02%
2024/03/25	2	45.48	2.5	45.58	45.60	-0.5	74,413	0.00%
2024/03/22	30	45.18	16	45.17	45.15	14	78,776	0.02%
2024/03/21	15.1	46.15	10	45.68	45.45	5.1	82,392	0.01%
2024/03/20	2.5	45.06	3	45.23	44.95	-0.5	82,759	0.00%
2024/03/19	27.4	45.36	19.5	45.60	45.30	7.9	82,606	0.01%
2024/03/18	39	45.22	16	45.18	45.15	23	82,626	0.03%
2024/03/15	25.3	46.32	20	46.19	46.50	5.3	82,622	0.01%
2024/03/14	36	48.12	7.1	47.82	47.75	28.9	81,884	0.04%
2024/03/13	3	49.17	8	48.91	48.70	-5	81,628	-0.01%
2024/03/12	0	48.55	1	48.90	48.95	-1	81,399	0.00%
2024/03/11	16	48.56	10	48.61	48.60	6	81,293	0.01%
2024/03/08	4	47.69	24	48.06	47.55	-20	81,533	-0.02%
2024/03/07	11.1	48.10	2	48.40	48.00	9.1	81,653	0.01%
2024/03/06	5.2	48.48	10	48.30	48.00	-4.8	81,835	-0.01%
2024/03/05	6	49.12	6	48.87	48.60	0	81,797	0.00%
2024/03/04	8	48.30	12	48.17	48.90	-4	81,501	0.00%
2024/03/01	15	49.12	2	49.10	49.15	13	81,079	0.02%
2024/02/29	10.1	49.67	38	49.69	49.85	-27.9	80,766	-0.03%
2024/02/27	8	48.96	49	48.73	48.55	-41	80,194	-0.05%
2024/02/26	13	48.98	10	48.88	48.70	3	79,816	0.00%
2024/02/23	47.2	49.58	26	49.36	49.10	21.2	79,548	0.03%
2024/02/22	52.2	48.96	81	49.68	49.95	-28.8	79,046	-0.04%
2024/02/21	59.1	48.86	30.6	48.85	48.35	28.5	77,991	0.04%
2024/02/20	25.2	47.99	16	48.12	48.15	9.2	76,991	0.01%
2024/02/19	11.4	46.86	7	46.86	46.90	4.4	76,623	0.01%
2024/02/16	6.4	47.15	5	46.90	46.90	1.4	76,622	0.00%
2024/02/15	9.5	46.16	3.5	46.92	46.65	6	76,927	0.01%
2024/02/05	18.2	47.69	7	47.81	47.30	11.2	76,416	0.01%
2024/02/02	37.1	48.04	3	48.02	47.75	34.1	76,221	0.04%
2024/02/01	0.1	49.00	14	49.10	49.15	-14	75,807	-0.02%
2024/01/31	27.2	48.23	2	47.85	47.85	25.2	75,447	0.03%
2024/01/30	16.1	48.65	11	48.68	48.50	5.1	75,144	0.01%
2024/01/29	11	48.84	20	48.85	48.80	-9	75,025	-0.01%
2024/01/26	24.1	48.91	6	48.97	48.90	18.1	74,848	0.02%
2024/01/25	33.1	49.34	17	49.25	49.25	16.1	74,575	0.02%
2024/01/24	60.1	50.02	16	49.89	49.80	44.1	74,259	0.06%
2024/01/23	39.1	49.87	16	49.80	49.45	23.1	73,968	0.03%
2024/01/22	45	49.13	20	49.74	49.80	25	73,435	0.03%
2024/01/19	24.2	50.70	20	50.80	50.90	4.1	72,698	0.01%
2024/01/18	13	50.99	39	51.07	51.30	-26	72,119	-0.04%
2024/01/17	84	50.40	17	49.87	49.75	67	71,254	0.09%
2024/01/16	42.4	51.15	17	51.55	51.10	25.4	70,167	0.04%
2024/01/15	24.4	52.35	25.1	52.44	52.20	-0.7	69,052	0.00%
2024/01/12	26	51.10	66	51.41	51.80	-40	68,101	-0.06%
2024/01/11	62	49.39	50	49.38	49.30	12	66,573	0.02%
2024/01/10	118.1	49.28	58	49.27	48.80	60.1	65,947	0.09%	大買/
2024/01/09	131.1	52.02	50.2	51.97	51.70	80.9	62,747	0.13%	大買/
2024/01/08	65.1	57.19	59	57.11	56.50	6.1	59,929	0.01%
2024/01/05	62.3	57.98	92.2	57.89	58.00	-29.9	58,241	-0.05%
2024/01/04	395.1	57.24	343.4	57.34	57.30	51.7	54,924	0.09%	大買/大賣/
2024/01/03	21.1	53.86	79	54.38	54.00	-57.9	50,539	-0.11%
2024/01/02	84	54.36	104	53.80	53.00	-20	48,572	-0.04%	大賣/
2023/12/29	38	51.54	68	51.49	51.30	-30	46,003	-0.07%
2023/12/28	39	52.10	31	51.88	51.90	8	45,551	0.02%
2023/12/27	76	53.10	158	53.46	52.60	-82	44,588	-0.18%	大賣/
2023/12/26	43	52.36	61	52.30	52.00	-18	43,061	-0.04%
2023/12/25	199	53.02	85.2	52.94	51.80	113.8	40,417	0.28%	大買/鉅額交易
2023/12/22	136.1	56.82	263.3	57.16	57.50	-127.2	36,363	-0.35%	大買/大賣/鉅額交易
2023/12/21	169.2	53.48	342.7	53.28	55.40	-173.5	30,431	-0.57%	大買/大賣/鉅額交易
2023/12/20	146	49.59	159.1	49.66	50.40	-13.1	25,050	-0.05%	大買/大賣/
2023/12/19	118.1	48.95	116	49.27	49.30	2.1	22,532	0.01%	大買/大賣/
2023/12/18	189	48.00	271.1	48.01	47.85	-82.1	18,279	-0.45%	大買/大賣/
2023/12/15	15	43.99	20	44.22	44.25	-5	14,910	-0.03%
2023/12/14	8.3	43.18	8	42.88	42.75	0.3	14,410	0.00%
2023/12/13	7.5	43.58	21	43.72	43.20	-13.5	14,666	-0.09%
2023/12/12	21	44.38	20	44.90	44.00	1	16,436	0.01%
2023/12/11	12	44.32	11	44.01	44.00	1	16,360	0.01%
2023/12/08	1.1	43.75	3	43.85	44.00	-1.9	16,264	-0.01%
2023/12/07	3.3	43.86	0	0.00	43.70	3.3	16,227	0.02%
2023/12/06	8	44.56	8.1	44.67	44.65	-0.1	16,207	0.00%
2023/12/05	26	45.02	46	44.78	44.85	-20	16,069	-0.12%
2023/12/04	34	44.58	72.1	44.65	45.15	-38.1	15,536	-0.24%
2023/12/01	13	43.00	13.1	43.04	43.30	-0.1	14,717	0.00%
2023/11/30	7	42.33	0	0.00	42.00	7	14,382	0.05%
2023/11/29	0	0.00	2	42.25	42.55	-2	14,303	-0.01%
2023/11/28	9	42.43	6.1	42.36	42.65	2.9	14,280	0.02%
2023/11/27	1.1	41.99	4	41.85	42.00	-2.9	14,187	-0.02%
2023/11/24	1	41.45	1	41.55	41.75	0	14,230	0.00%
2023/11/22	0	41.95	0	0.00	41.55	0	14,285	0.00%
2023/11/21	0	41.95	0	0.00	41.90	0	14,315	0.00%
2023/11/20	1	41.95	0	0.00	42.00	1	14,564	0.01%
2023/11/17	5	41.88	0	0.00	41.80	5	14,695	0.03%
2023/11/16	0	0.00	15	42.20	42.15	-15	14,689	-0.10%
2023/11/15	31	41.41	33	41.93	42.10	-2	14,752	-0.01%
2023/11/14	338	42.30	263	42.13	41.50	75	15,292	0.49%	大買/大賣/
2023/11/13	10	41.50	0	0.00	41.45	10	15,000	0.07%
2023/11/10	12	41.58	2	41.30	41.30	10	15,307	0.07%
2023/11/09	5	41.98	4	41.95	41.85	1	15,399	0.01%
2023/11/08	3.2	42.07	0	0.00	41.90	3.2	15,698	0.02%
2023/11/07	10	42.40	0.2	42.35	42.25	9.8	15,767	0.06%
2023/11/06	10	42.40	0	0.00	42.30	10	15,975	0.06%
2023/11/03	0	0.00	2	43.20	43.25	-2	15,983	-0.01%
2023/11/02	4	42.60	11	42.63	42.65	-7	16,076	-0.04%
2023/11/01	0.1	42.20	0	0.00	42.10	0.1	16,408	0.00%
2023/10/31	11	42.26	2	42.98	42.10	9	16,745	0.05%
2023/10/30	8	43.24	6	43.25	43.25	2	16,865	0.01%
2023/10/27	1	42.90	1	42.85	43.00	0	16,907	0.00%
2023/10/25	0	0.00	1.1	42.31	42.30	-1.1	17,925	-0.01%
2023/10/23	10	42.30	10	41.95	41.95	0	18,667	0.00%
2023/10/20	22.3	42.40	1	41.90	42.35	21.3	18,868	0.11%
2023/10/19	5	42.50	3	42.58	42.70	2	19,136	0.01%
2023/10/18	12	42.23	5	42.30	42.30	7	19,637	0.04%
2023/10/17	9	42.56	10	42.27	42.25	-1	20,006	0.00%
2023/10/16	11	41.95	7	42.09	42.40	4	20,676	0.02%
2023/10/13	2	42.58	3	42.67	42.55	-1	21,410	0.00%
2023/10/12	3	42.82	10	42.59	43.10	-7	21,726	-0.03%
2023/10/11	24	43.25	34	43.36	42.55	-10	22,300	-0.04%
2023/10/06	5	45.00	2	45.25	45.00	3	23,265	0.01%
2023/10/05	10	45.17	10	44.90	44.90	0	24,382	0.00%
2023/10/04	27	44.34	9	43.82	44.55	18	24,984	0.07%
2023/10/03	3	44.27	3	44.43	44.10	0	25,836	0.00%
2023/10/02	18	44.97	43.1	44.55	44.45	-25.1	26,366	-0.10%
2023/09/28	9.1	46.00	15	45.60	45.45	-5.9	27,236	-0.02%
2023/09/27	16	46.21	12	45.89	45.90	4	30,489	0.01%
2023/09/26	14	45.78	7	45.96	45.95	7	33,006	0.02%
2023/09/25	12	45.57	39	45.80	45.95	-27	37,459	-0.07%
2023/09/22	9	45.59	31	45.75	45.80	-22	39,241	-0.06%
2023/09/21	10	45.61	8	45.64	45.60	2	39,654	0.01%
2023/09/20	61	46.68	60	46.35	46.30	1	39,877	0.00%
2023/09/19	10	45.62	11	45.77	45.85	-1	39,695	0.00%
2023/09/18	14.1	45.73	14	45.70	45.50	0.1	39,773	0.00%
2023/09/15	90	46.37	75	46.52	46.45	15	39,977	0.04%
2023/09/14	11	44.13	40	44.35	44.60	-29	38,125	-0.08%
2023/09/13	1.1	42.97	0	0.00	43.30	1.1	38,034	0.00%
2023/09/12	20	42.95	14	43.09	43.10	6	38,359	0.02%
2023/09/11	17	42.76	6	42.50	42.50	11	38,623	0.03%
2023/09/08	16	42.85	6	42.70	42.65	10	38,922	0.03%
2023/09/07	5	42.58	5	42.50	42.50	0	39,057	0.00%
2023/09/06	12	42.92	33	42.78	42.60	-21	39,193	-0.05%
2023/09/05	8	43.06	7	43.30	43.30	1	39,357	0.00%
2023/09/04	8	42.94	12	42.85	42.90	-4	39,782	-0.01%
2023/09/01	7.1	42.24	6	42.14	42.10	1.1	39,716	0.00%
2023/08/31	5.1	42.74	5	42.25	42.25	0.1	39,828	0.00%
2023/08/30	5.2	42.56	6	42.25	42.25	-0.9	39,936	0.00%
2023/08/29	3	42.25	5	42.49	42.50	-2	40,016	0.00%
2023/08/28	26	41.42	7	41.96	42.00	19	40,157	0.05%
2023/08/25	7	42.23	3	42.25	42.05	4	40,320	0.01%
2023/08/24	36.1	42.19	7	42.32	41.95	29.1	40,373	0.07%
2023/08/23	14	43.28	10	43.00	42.95	4	40,250	0.01%
2023/08/22	20	43.30	1	43.05	43.30	19	40,211	0.05%
2023/08/21	6	43.12	7	43.36	43.10	-1	40,225	0.00%
2023/08/18	22.3	44.51	30	44.37	43.90	-7.7	40,110	-0.02%
2023/08/17	13	42.62	11	41.32	42.55	2	39,468	0.01%
2023/08/16	39	42.15	6	42.72	42.05	33	39,345	0.08%
2023/08/15	16	43.59	8	43.73	43.60	8	39,023	0.02%
2023/08/14	26	44.16	5	44.10	44.05	21	38,934	0.05%
2023/08/11	25	45.12	3	45.23	45.30	22	38,727	0.06%
2023/08/10	6	45.38	2	45.45	45.50	4	38,714	0.01%
2023/08/09	13	46.39	22	46.19	46.00	-9	38,759	-0.02%
2023/08/08	6.3	46.57	7	46.43	46.40	-0.7	38,698	0.00%
2023/08/07	27	45.86	7	46.27	46.40	20	38,780	0.05%
2023/08/04	7	46.91	3	47.15	47.15	4	38,682	0.01%
2023/08/02	10	46.76	17	46.72	46.45	-7	38,518	-0.02%
2023/08/01	10	46.83	6	46.83	46.80	4	38,578	0.01%
2023/07/31	32	46.90	11	46.79	46.50	21	38,652	0.05%
2023/07/28	36	47.92	37	47.77	47.75	-1	38,349	0.00%
2023/07/27	27	47.12	14	46.90	46.90	13	38,170	0.03%
2023/07/26	24	46.60	19	46.90	46.90	5	38,213	0.01%
2023/07/25	17	45.81	12	45.66	45.60	5	38,023	0.01%
2023/07/24	34.1	46.06	8	45.79	45.75	26.1	38,172	0.07%
2023/07/21	31	47.64	71	47.89	47.35	-40	38,225	-0.10%
2023/07/20	11	47.57	34	47.95	48.40	-23	37,923	-0.06%
2023/07/19	23	47.02	25	46.83	46.80	-2	37,424	-0.01%
2023/07/18	12	45.99	23	46.04	46.30	-11	37,107	-0.03%
2023/07/17	14	45.01	6	45.25	45.05	8	36,551	0.02%
2023/07/14	33	44.86	16.5	44.94	44.60	16.5	36,353	0.05%
2023/07/13	115.1	44.71	54	44.61	44.00	61.1	36,109	0.17%	大買/
2023/07/12	106	47.09	56.1	46.58	46.25	49.9	35,144	0.14%	大買/
2023/07/11	49.1	48.83	11	48.77	48.40	38.1	34,359	0.11%
2023/07/10	62	49.53	20	49.42	48.85	42	33,858	0.12%
2023/07/07	55	50.81	115	50.87	50.60	-60	33,170	-0.18%	大賣/
2023/07/06	80.1	51.20	59	51.21	51.00	21.1	32,733	0.06%
2023/07/05	113.8	52.10	200	52.19	51.70	-86.2	32,089	-0.27%	大買/大賣/
2023/07/04	57	54.13	74.5	54.19	54.20	-17.5	29,285	-0.06%
2023/07/03	271.7	67.44	350.6	67.94	69.30	-78.9	26,890	-0.29%	大買/大賣/
2023/06/30	55.8	62.52	77	61.86	63.00	-21.2	22,631	-0.09%
2023/06/29	22.1	60.08	15.1	60.13	60.10	7	20,969	0.03%
2023/06/28	42.2	60.61	59	60.55	60.70	-16.8	20,607	-0.08%
2023/06/27	10	61.50	9.2	61.37	61.10	0.8	20,361	0.00%
2023/06/26	26	61.43	3	61.37	61.10	23	20,295	0.11%
2023/06/21	44.1	62.13	45.1	62.04	61.50	-1	20,189	0.00%
2023/06/20	10	63.35	9	63.40	63.20	1	19,866	0.01%
2023/06/19	27	63.76	9	64.42	63.50	18	19,802	0.09%
2023/06/16	8	64.39	35	64.56	64.80	-27	19,725	-0.14%
2023/06/15	21	64.09	17.1	63.98	64.10	3.9	19,599	0.02%
2023/06/14	4	63.93	23.1	64.03	64.30	-19.1	19,652	-0.10%
2023/06/13	7	63.00	9	63.18	63.20	-2	20,100	-0.01%
2023/06/12	4	62.48	2.1	62.41	63.00	1.9	21,149	0.01%
2023/06/09	7	62.41	9	62.54	62.90	-2	22,330	-0.01%
2023/06/08	2	62.20	27	62.57	62.60	-25	23,461	-0.11%
2023/06/07	0	0.00	6	61.60	61.70	-6	26,858	-0.02%
2023/06/06	0	61.50	2	61.40	61.70	-2	27,226	-0.01%
2023/06/05	3	61.20	3	61.03	60.90	0	27,587	0.00%
2023/06/02	2	61.40	10	61.39	61.50	-8	27,811	-0.03%
2023/06/01	15	60.78	46.1	60.65	61.40	-31.1	28,459	-0.11%
2023/05/31	2	61.35	5.1	61.44	60.80	-3.1	29,434	-0.01%
2023/05/30	4	61.80	2.2	61.78	61.30	1.8	29,898	0.01%
2023/05/29	13	62.08	6.1	61.98	62.00	7	30,085	0.02%
2023/05/26	4	61.57	0	0.00	61.30	4	30,598	0.01%
2023/05/25	31.4	61.35	7	61.30	61.10	24.4	31,159	0.08%
2023/05/24	0	0.00	3	61.87	61.90	-3	31,696	-0.01%
2023/05/23	1.1	61.81	5	61.80	61.70	-3.9	32,291	-0.01%
2023/05/22	29	61.97	19	61.58	62.10	10	32,291	0.03%
2023/05/19	7	61.10	0	0.00	61.30	7	32,218	0.02%
2023/05/18	0	0.00	11	61.40	61.30	-11	32,251	-0.03%
2023/05/17	23	61.32	10	61.30	61.20	13	32,327	0.04%
2023/05/16	3.1	61.26	8	61.01	60.90	-4.9	32,444	-0.02%
2023/05/15	12	59.65	5	60.70	61.20	7	32,668	0.02%
2023/05/12	5.1	60.30	2	60.40	60.20	3.1	32,769	0.01%
2023/05/11	5	60.16	21	60.46	60.10	-16	32,791	-0.05%
2023/05/10	11	61.30	13	61.20	61.60	-2	32,647	-0.01%
2023/05/09	20	60.60	0	0.00	60.30	20	32,509	0.06%
2023/05/08	35.2	60.68	13.5	60.54	60.50	21.7	32,727	0.07%
2023/05/05	16	61.14	8	61.10	61.20	8	33,125	0.02%
2023/05/04	27	60.93	11	60.99	60.80	16	33,362	0.05%
2023/05/03	19	60.93	6	60.80	60.70	13	33,379	0.04%
2023/05/02	31	61.57	0	0.00	61.90	31	33,340	0.09%
2023/04/28	12.2	62.92	2	62.75	63.10	10.2	33,450	0.03%
2023/04/27	28	61.87	4	61.73	61.70	24	33,449	0.07%
2023/04/26	23	62.67	4	62.78	62.40	19	33,449	0.06%
2023/04/25	18.1	64.29	3	63.93	63.70	15.1	33,282	0.05%
2023/04/24	8	64.71	2	65.00	64.70	6	33,348	0.02%
2023/04/21	10	65.30	10	65.64	64.90	0	33,497	0.00%
2023/04/20	22	66.76	18	66.64	66.40	4	33,407	0.01%
2023/04/19	4	65.98	4	66.35	66.00	0	33,575	0.00%
2023/04/18	8	66.50	62	67.24	66.40	-54	33,590	-0.16%
2023/04/17	14	67.57	7	67.80	67.70	7	33,504	0.02%
2023/04/14	17	66.84	8.7	66.83	66.80	8.4	33,500	0.02%
2023/04/13	23	66.46	43	66.08	66.30	-20	33,627	-0.06%
2023/04/12	14	66.39	45	66.20	66.40	-31	33,872	-0.09%
2023/04/11	19.1	66.06	18	66.02	65.60	1.1	33,885	0.00%
2023/04/10	7.6	66.08	13	65.79	65.70	-5.4	34,120	-0.02%
2023/04/07	8	64.96	55	65.46	65.60	-47	34,136	-0.14%
2023/04/06	34	64.17	27.6	64.60	64.00	6.4	34,381	0.02%
2023/03/31	72	63.88	21	64.22	64.30	51	34,969	0.15%
2023/03/30	14.1	63.42	0	0.00	63.30	14.1	37,128	0.04%
2023/03/29	60.5	63.76	8	63.91	63.50	52.5	38,375	0.14%
2023/03/28	67	64.31	13	64.08	64.00	54	39,630	0.14%
2023/03/27	15	63.95	50	64.23	64.20	-35	41,065	-0.09%
2023/03/24	16	64.14	35.4	64.18	64.20	-19.4	43,592	-0.04%
2023/03/23	20	64.18	17	64.53	64.10	3	43,772	0.01%
2023/03/22	2	65.40	1.1	65.41	65.30	0.9	43,827	0.00%
2023/03/21	8	65.59	18	65.29	65.10	-10	44,274	-0.02%
2023/03/20	65	66.11	10	65.95	65.80	55	44,251	0.12%
2023/03/17	19	65.11	20	65.21	65.40	-1	44,367	0.00%
2023/03/16	47.5	65.20	13	64.77	64.70	34.5	44,186	0.08%
2023/03/15	116	67.71	128	67.42	66.50	-12	43,768	-0.03%	大買/大賣/
2023/03/14	77.1	67.57	130.1	67.95	67.50	-53	43,133	-0.12%	大賣/
2023/03/13	90	69.11	31.1	69.27	69.10	58.9	42,354	0.14%
2023/03/10	130.6	68.56	150	69.00	68.70	-19.4	41,250	-0.05%	大買/大賣/
2023/03/09	20	66.65	14	66.86	67.00	6	38,207	0.02%
2023/03/08	39	66.44	40	66.57	66.30	-1	38,303	0.00%
2023/03/07	53.1	67.20	73	67.35	67.40	-20	38,327	-0.05%
2023/03/06	206	67.50	41	67.78	67.50	165	38,351	0.43%	大買/鉅額交易
2023/03/03	75	66.25	59	66.66	67.10	16	38,223	0.04%
2023/03/02	19	65.47	70	65.22	65.60	-51	37,646	-0.14%
2023/03/01	36	63.65	23	63.65	63.80	13	37,249	0.03%
2023/02/24	56	63.97	70	64.63	64.60	-14	37,154	-0.04%
2023/02/23	73	64.07	33.7	64.15	64.30	39.3	36,786	0.11%
2023/02/22	83	62.78	69	63.01	62.60	14	36,541	0.04%
2023/02/21	71	61.40	149	61.91	62.80	-78	36,156	-0.22%	大賣/
2023/02/20	31	60.33	0	0.00	60.50	31	36,047	0.09%
2023/02/17	17	59.74	5	59.70	59.80	12	36,564	0.03%
2023/02/16	0	0.00	1	60.30	60.30	-1	37,101	0.00%
2023/02/15	2	60.30	1	60.80	60.00	1	38,017	0.00%
2023/02/14	16.1	60.07	18	60.53	60.70	-2	38,376	-0.01%
2023/02/13	38.1	59.14	17	59.00	59.00	21.1	38,820	0.05%
2023/02/10	35.1	60.79	15	60.65	60.60	20.1	39,575	0.05%
2023/02/09	6	61.90	5	61.74	61.70	1	39,863	0.00%
2023/02/08	12.1	61.80	6	61.87	61.80	6.1	40,532	0.01%
2023/02/07	9	61.82	11	61.83	61.70	-2	40,938	0.00%
2023/02/06	32.1	62.05	17.2	62.13	61.70	14.9	41,610	0.04%
2023/02/03	37.3	64.43	28	64.15	63.60	9.3	41,807	0.02%
2023/02/02	13.5	63.24	46	63.13	63.50	-32.5	41,682	-0.08%
2023/02/01	40.1	62.51	21	62.42	62.40	19.1	41,946	0.05%
2023/01/31	3	62.20	33	62.33	62.50	-30	42,304	-0.07%
2023/01/30	15	61.42	5	61.34	61.30	10	42,519	0.02%
2023/01/17	6	61.80	18	61.98	62.00	-12	42,507	-0.03%
2023/01/16	6.1	61.17	16	60.91	61.10	-10	42,923	-0.02%
2023/01/13	26.1	62.02	4	61.95	61.90	22.1	42,948	0.05%
2023/01/12	39	62.27	3	62.13	62.00	36	43,652	0.08%
2023/01/11	7.1	63.41	19	63.64	63.20	-12	43,990	-0.03%
2023/01/10	12	63.24	8	63.11	62.90	4	44,451	0.01%
2023/01/09	12	63.37	4	63.18	63.30	8	45,826	0.02%
2023/01/06	12	63.58	1.3	63.45	63.60	10.7	46,392	0.02%
2023/01/05	9	64.22	4	64.10	63.70	5	46,811	0.01%
2023/01/04	18.1	64.10	23	64.18	63.50	-4.9	47,306	-0.01%
2023/01/03	16.1	64.84	1	64.80	64.60	15.1	47,512	0.03%
2022/12/30	10.1	65.67	12	65.74	65.50	-1.9	47,447	0.00%
2022/12/29	4	64.33	2	64.70	64.80	2	47,766	0.00%
2022/12/28	31.1	64.41	12	64.94	63.90	19.1	48,395	0.04%
2022/12/27	15	65.57	7	65.21	65.10	8	48,879	0.02%
2022/12/26	40.1	65.91	5	65.36	65.00	35	49,611	0.07%
2022/12/23	52	67.06	101	67.21	67.30	-49	49,849	-0.10%	大賣/
2022/12/22	41.1	67.85	51	67.76	68.00	-9.9	49,962	-0.02%
2022/12/21	15	65.80	83	65.89	65.70	-68	48,536	-0.14%
2022/12/20	17	64.89	68.1	65.03	63.90	-51.1	48,045	-0.11%
2022/12/19	119.1	65.83	25.1	65.04	64.30	94	48,056	0.20%	大買/
2022/12/16	98.2	65.85	153.1	65.49	65.30	-54.9	47,130	-0.12%	大賣/
2022/12/15	2	62.55	5	62.82	62.80	-3	45,315	-0.01%
2022/12/14	22	62.05	10	62.02	62.00	12	46,068	0.03%
2022/12/13	27	63.40	13	63.28	63.20	14	46,340	0.03%
2022/12/12	1	61.90	10.3	62.11	61.80	-9.3	46,966	-0.02%
2022/12/09	5.2	61.96	59	62.65	62.80	-53.9	47,494	-0.11%
2022/12/08	4	60.78	2	60.95	61.00	2	47,928	0.00%
2022/12/07	16	61.16	6	61.80	60.90	10	48,316	0.02%
2022/12/06	33.1	62.50	7	63.10	61.70	26.1	48,303	0.05%
2022/12/05	44	64.29	7	64.49	63.80	37	48,689	0.08%
2022/12/02	26	65.00	7.1	65.11	64.80	19	49,137	0.04%
2022/12/01	8	66.21	28	67.38	65.40	-20	49,641	-0.04%
2022/11/30	7	65.59	62	65.98	66.10	-55	49,206	-0.11%
2022/11/29	6	64.20	14	65.14	65.10	-8	49,503	-0.02%
2022/11/28	11	64.15	0	0.00	63.50	11	50,617	0.02%
2022/11/25	29	65.51	57.4	65.37	64.90	-28.4	50,539	-0.06%
2022/11/24	20.1	63.03	18.3	64.10	64.60	1.8	50,633	0.00%
2022/11/23	1	62.70	4	62.73	62.50	-3	50,427	-0.01%
2022/11/22	34	61.95	1	61.90	61.70	33	50,768	0.07%
2022/11/21	15	62.14	3.2	61.66	61.40	11.8	50,760	0.02%
2022/11/18	17	63.71	2	64.25	63.00	15	50,662	0.03%
2022/11/17	6	64.70	1	64.80	64.80	5	50,562	0.01%
2022/11/16	11.7	64.86	8	64.61	64.60	3.7	50,600	0.01%
2022/11/15	18	65.47	17	65.09	65.30	1	50,611	0.00%
2022/11/14	48	65.88	6	66.37	66.20	42	50,242	0.08%
2022/11/11	17	65.16	17	65.94	65.20	0	49,814	0.00%
2022/11/10	11	64.87	15	64.44	64.30	-4	49,247	-0.01%
2022/11/09	10	64.00	15	64.08	64.50	-5	49,377	-0.01%
2022/11/08	31	64.05	41	63.80	63.40	-10	49,893	-0.02%
2022/11/07	8	62.45	19	62.43	62.30	-11	49,150	-0.02%
2022/11/04	21	60.49	16	61.11	61.20	5	48,969	0.01%
2022/11/03	7	59.70	46	59.31	60.20	-39	48,969	-0.08%
2022/11/02	4	60.28	4	60.55	59.80	0	49,333	0.00%
2022/11/01	112	59.16	3	60.07	59.10	109	49,288	0.22%	大買/鉅額交易
2022/10/31	4	60.25	17	60.06	60.20	-13	49,669	-0.03%
2022/10/28	23	61.25	16	61.88	60.60	7	49,591	0.01%
2022/10/27	23	61.76	124	62.89	63.20	-101	49,294	-0.20%	大賣/鉅額交易
2022/10/26	6	60.02	11	61.44	61.90	-5	49,355	-0.01%
2022/10/25	3	61.70	16	61.68	61.50	-13	49,192	-0.03%
2022/10/24	18	63.23	10	63.43	62.10	8	49,952	0.02%
2022/10/21	14	61.84	7	61.50	61.00	7	49,859	0.01%
2022/10/20	9	60.00	3	60.00	61.80	6	49,937	0.01%
2022/10/19	3	63.00	31	63.15	63.00	-28	49,334	-0.06%
2022/10/18	3	61.23	24	61.95	61.90	-21	49,242	-0.04%
2022/10/17	52	58.12	59	59.56	60.00	-7	49,301	-0.01%
2022/10/14	34	62.34	5.3	62.99	62.80	28.7	48,372	0.06%
2022/10/13	107.1	60.37	13	59.35	59.30	94.1	48,140	0.20%	大買/
2022/10/12	38	62.19	18	61.51	61.60	20	48,515	0.04%
2022/10/11	1.1	64.66	33	63.58	63.70	-32	48,132	-0.07%
2022/10/07	14.1	65.45	7	65.23	65.10	7.1	48,274	0.01%
2022/10/06	6.1	63.38	6	64.35	65.00	0.1	48,762	0.00%
2022/10/05	18	64.91	5	65.44	64.70	13	48,742	0.03%
2022/10/04	10.1	63.98	7	63.67	63.80	3.1	48,954	0.01%
2022/10/03	12	63.20	18	63.17	63.50	-6	48,972	-0.01%
2022/09/30	20.1	59.67	21.3	59.82	61.50	-1.2	49,276	0.00%
2022/09/29	38.1	61.35	20.5	60.54	59.90	17.6	49,257	0.04%
2022/09/28	27	61.48	24	60.86	60.30	3	49,185	0.01%
2022/09/27	25	62.98	42.3	63.17	63.80	-17.3	49,868	-0.03%
2022/09/26	57	63.92	76	63.38	61.60	-19	50,080	-0.04%
2022/09/23	39	67.67	14.1	67.98	67.40	24.9	50,087	0.05%
2022/09/22	13.1	67.14	1	67.40	66.50	12.1	50,980	0.02%
2022/09/21	29	69.26	35	68.93	68.90	-6	52,291	-0.01%
2022/09/20	4	69.30	2	69.25	68.50	2	53,657	0.00%
2022/09/19	62.1	69.86	42	70.02	68.00	20.1	54,545	0.04%
2022/09/16	5	71.24	1.3	71.42	73.50	3.7	55,737	0.01%
2022/09/15	25.1	73.09	15	73.33	72.60	10.1	57,078	0.02%
2022/09/14	6.1	68.77	21	69.48	71.80	-15	58,063	-0.03%
2022/09/13	18	71.88	12.1	71.73	71.10	6	58,936	0.01%
2022/09/12	42	69.47	52	70.49	71.00	-10	60,447	-0.02%
2022/09/08	45.7	68.00	56	68.13	67.80	-10.4	60,618	-0.02%
2022/09/07	10.1	69.11	9.1	69.43	69.60	1	60,925	0.00%
2022/09/06	45	71.07	7.1	71.26	70.60	38	60,618	0.06%
2022/09/05	18.5	70.58	17.3	70.62	70.80	1.2	60,842	0.00%
2022/09/02	79.2	73.68	70.2	72.82	71.10	9	60,915	0.01%
2022/09/01	17	77.47	4	77.48	76.80	13	59,901	0.02%
2022/08/31	9	77.29	5.4	78.19	78.90	3.6	60,664	0.01%
2022/08/30	12.1	78.98	14	78.67	78.90	-2	61,022	0.00%
2022/08/29	19	78.82	7	79.03	79.60	12	60,912	0.02%
2022/08/26	16	83.82	16	84.13	83.40	0	60,860	0.00%
2022/08/25	10	83.54	9.1	83.46	83.40	1	60,824	0.00%
2022/08/24	6.2	82.85	5	82.26	82.10	1.2	61,032	0.00%
2022/08/23	20.4	83.09	14.1	83.09	83.00	6.3	61,445	0.01%
2022/08/22	28.1	83.98	16	84.10	83.60	12.1	61,908	0.02%
2022/08/19	19.2	86.56	21.1	86.80	86.40	-1.9	62,006	0.00%
2022/08/18	38	86.68	28	86.66	86.50	10	62,392	0.02%
2022/08/17	30	86.85	20.2	86.78	86.40	9.8	62,883	0.02%
2022/08/16	70	86.41	36	86.55	86.00	34	63,549	0.05%
2022/08/15	66.2	87.87	52.1	89.38	87.50	14.2	65,024	0.02%
2022/08/12	15.1	91.29	16	91.13	91.10	-0.9	64,330	0.00%
2022/08/11	4.2	91.89	18	91.65	91.00	-13.8	64,799	-0.02%
2022/08/10	36	92.02	9.1	92.12	91.10	27	64,739	0.04%
2022/08/09	55.1	91.96	28	92.83	93.30	27.1	64,922	0.04%
2022/08/08	20.1	89.89	56	90.25	91.10	-35.9	65,189	-0.06%
2022/08/05	15.2	90.22	32.3	89.95	90.50	-17.1	64,822	-0.03%
2022/08/04	13.1	86.07	17	86.33	87.50	-4	64,639	-0.01%
2022/08/03	12.1	87.38	24	87.32	87.00	-11.9	64,774	-0.02%
2022/08/02	59	87.72	28	87.91	87.50	31	65,237	0.05%
2022/08/01	48	89.35	48.1	89.93	90.00	-0.1	65,706	0.00%
2022/07/29	19.1	89.52	62	89.46	89.60	-42.9	66,156	-0.06%
2022/07/28	24	86.99	1.1	86.72	86.50	23	66,003	0.03%
2022/07/27	10	87.51	55	87.74	88.20	-45	66,676	-0.07%
2022/07/26	42	86.56	51	87.03	86.70	-9	66,726	-0.01%
2022/07/25	57	87.00	6	86.93	86.90	51	67,735	0.08%
2022/07/22	38	88.83	50	89.13	89.50	-12	67,498	-0.02%
2022/07/21	32	87.72	63	88.21	88.30	-31	67,386	-0.05%
2022/07/20	93	87.36	51	87.82	86.60	42	67,091	0.06%
2022/07/19	24.1	87.50	45	87.38	87.80	-20.9	67,290	-0.03%
2022/07/18	28	86.41	14	86.41	85.60	14	67,138	0.02%
2022/07/15	95	86.47	89	86.39	86.00	6	67,442	0.01%
2022/07/14	46	86.69	68	86.42	87.50	-22	67,226	-0.03%
2022/07/13	41	85.00	30	85.15	83.90	11	66,766	0.02%
2022/07/12	64	83.68	55	82.71	82.10	9	66,490	0.01%
2022/07/11	16	87.76	39	87.99	88.20	-23	65,798	-0.03%
2022/07/08	41	86.32	48	86.32	86.50	-7	65,521	-0.01%
2022/07/07	31	81.71	34.2	82.13	83.20	-3.2	64,780	0.00%
2022/07/06	63.5	81.88	52	82.02	80.30	11.5	64,637	0.02%
2022/07/05	67	80.62	82	81.23	82.10	-15	64,396	-0.02%
2022/07/04	27.2	77.85	13	78.82	78.20	14.2	63,460	0.02%
2022/07/01	69.1	80.73	90.1	81.54	77.80	-20.9	63,137	-0.03%
2022/06/30	122.2	82.61	80	82.67	82.30	42.2	62,173	0.07%	大買/
2022/06/29	98.2	87.16	55.3	86.51	85.50	42.9	61,324	0.07%
2022/06/28	32.1	88.32	81	88.61	91.70	-48.9	59,592	-0.08%
2022/06/27	52	85.86	24	85.89	86.10	28	57,684	0.05%
2022/06/24	79	99.40	43.2	100.04	98.30	35.8	56,688	0.06%
2022/06/23	60.2	98.15	56	98.41	96.20	4.2	55,115	0.01%
2022/06/22	71.1	104.18	93.7	104.38	101.00	-22.7	54,660	-0.04%
2022/06/21	70.1	110.48	27	110.44	109.50	43.1	53,484	0.08%
2022/06/20	67	113.46	38.5	112.26	111.50	28.5	52,638	0.05%
2022/06/17	107.1	117.86	105	118.62	119.50	2.1	51,241	0.00%	大買/大賣/
2022/06/16	57.2	119.84	50	118.51	117.00	7.2	51,178	0.01%
2022/06/15	17	122.82	17	122.82	122.00	0	51,700	0.00%
2022/06/14	14	123.07	20	120.55	123.50	-6	54,011	-0.01%
2022/06/13	27.1	122.08	9	122.06	120.50	18.1	58,139	0.03%
2022/06/10	31	125.21	16	125.72	126.00	15	62,125	0.02%
2022/06/09	53.9	126.40	49	126.66	126.50	4.9	64,603	0.01%
2022/06/08	33.3	129.74	50	129.43	130.00	-16.8	64,840	-0.03%
2022/06/07	3	126.67	26	127.06	127.00	-23	65,936	-0.03%
2022/06/06	13	126.88	42.1	127.80	126.50	-29.1	68,012	-0.04%
2022/06/02	30	126.17	17	126.79	126.50	13	70,608	0.02%
2022/06/01	18	125.17	31	126.42	126.00	-13	74,008	-0.02%
2022/05/31	38	124.91	16	126.91	124.50	22	78,382	0.03%
2022/05/30	59	127.19	186	127.57	127.00	-127	79,315	-0.16%	大賣/鉅額交易
2022/05/27	86	127.36	33	127.61	128.00	53	79,731	0.07%
2022/05/26	35	126.40	39	127.62	125.50	-4	80,643	0.00%
2022/05/25	10	126.30	35	126.77	127.00	-25	81,062	-0.03%
2022/05/24	19	126.55	46	127.10	125.00	-27	81,523	-0.03%
2022/05/23	120	123.60	85	125.21	127.00	35	81,311	0.04%	大買/
2022/05/20	14.1	117.36	13	117.38	117.50	1.1	80,820	0.00%
2022/05/19	21.1	113.50	8	113.81	115.00	13.1	81,893	0.02%
2022/05/18	11	117.73	6	117.58	117.50	5	82,686	0.01%
2022/05/17	22.1	117.18	2	117.00	116.50	20.1	82,835	0.02%
2022/05/16	35	120.06	10	120.40	119.00	25	82,318	0.03%
2022/05/13	12	123.29	4	123.25	123.50	8	81,633	0.01%
2022/05/12	28.1	123.35	45	121.38	121.00	-16.9	82,357	-0.02%
2022/05/11	36.1	125.50	10	124.70	124.00	26.1	82,420	0.03%
2022/05/10	17	125.85	25	126.16	127.50	-8	82,463	-0.01%
2022/05/09	59	128.03	33	126.97	126.00	26	82,564	0.03%
2022/05/06	23	127.96	19.2	129.00	130.50	3.8	83,956	0.00%
2022/05/05	48.2	130.98	54	130.37	130.00	-5.8	84,000	-0.01%
2022/05/04	6	130.17	50.1	129.62	130.00	-44.1	83,662	-0.05%
2022/05/03	7	125.71	12	126.21	126.50	-5	83,182	-0.01%
2022/04/29	18	123.94	69	125.82	126.00	-51	83,396	-0.06%
2022/04/28	3.2	120.99	8.2	121.49	120.50	-5	83,043	-0.01%
2022/04/27	8.1	120.93	15	118.10	121.00	-6.9	83,084	-0.01%
2022/04/26	17.1	121.91	7	121.50	121.00	10.1	83,162	0.01%
2022/04/25	32.1	122.72	5.3	121.71	121.50	26.8	83,168	0.03%
2022/04/22	30	125.33	32	126.13	126.50	-2	82,614	0.00%
2022/04/21	4	125.25	53	125.65	125.00	-49	82,619	-0.06%
2022/04/20	4	123.50	8	124.13	123.50	-4	82,611	0.00%
2022/04/19	5	123.40	7	123.36	123.00	-2	82,899	0.00%
2022/04/18	10.3	121.32	0	0.00	121.00	10.3	83,044	0.01%
2022/04/15	7.1	122.73	10	123.55	124.00	-2.9	83,260	0.00%
2022/04/14	34.1	124.11	26	122.31	122.00	8.1	83,333	0.01%
2022/04/13	2.1	122.55	17.5	123.64	124.50	-15.4	83,224	-0.02%
2022/04/12	42.1	120.95	25.2	120.12	120.00	16.9	83,001	0.02%
2022/04/11	21.1	123.47	17	121.97	121.50	4.1	82,677	0.00%
2022/04/08	6.1	122.90	12.1	123.24	124.00	-6	83,699	-0.01%
2022/04/07	39.4	120.54	109.1	120.40	119.00	-69.8	84,236	-0.08%	大賣/
2022/04/06	12.1	123.67	16	123.63	123.50	-4	83,973	0.00%
2022/04/01	22	125.05	20	125.43	126.50	2	84,317	0.00%
2022/03/31	33	124.15	25	124.30	124.50	8	83,818	0.01%
2022/03/30	126.4	124.01	11	124.27	124.00	115.4	83,671	0.14%	大買/鉅額交易
2022/03/29	12.1	124.41	12	124.29	123.50	0.1	83,578	0.00%
2022/03/28	56.1	120.38	47.1	120.06	122.50	9	83,389	0.01%
2022/03/25	218.3	124.22	177	123.41	122.00	41.3	83,417	0.05%	大買/大賣/
2022/03/24	42.2	128.75	13.3	128.74	128.00	28.9	82,453	0.03%
2022/03/23	27.3	130.44	26	130.85	130.50	1.3	82,569	0.00%
2022/03/22	23	130.85	15	129.67	129.50	8	82,630	0.01%
2022/03/21	45.1	130.15	30	130.70	131.50	15.1	83,027	0.02%
2022/03/18	116.5	130.35	43	129.36	130.00	73.5	83,743	0.09%	大買/
2022/03/17	46.1	130.33	102	131.71	133.00	-55.9	83,304	-0.07%	大賣/
2022/03/16	175.7	128.43	338	128.42	127.00	-162.3	81,632	-0.20%	大買/大賣/鉅額交易
2022/03/15	173.1	133.09	95.1	132.21	130.00	78	77,870	0.10%	大買/
2022/03/14	127	131.57	159	131.30	132.50	-32	75,063	-0.04%	大買/大賣/
2022/03/11	31	124.94	356	124.58	125.50	-325	74,144	-0.44%	大賣/鉅額交易
2022/03/10	139	127.55	92	125.22	124.00	47	74,720	0.06%	大買/
2022/03/09	573	122.84	210.4	125.02	125.50	362.6	74,426	0.49%	大買/大賣/鉅額交易
2022/03/08	586	124.94	460.3	121.04	118.00	125.8	75,309	0.17%	大買/大賣/鉅額交易
2022/03/07	288	131.57	770.5	131.08	125.50	-482.5	73,027	-0.66%	大買/大賣/鉅額交易
2022/03/04	126.3	129.74	180	132.15	133.00	-53.7	70,755	-0.08%	大買/大賣/
2022/03/03	45	123.48	61	124.68	125.00	-16	67,329	-0.02%
2022/03/02	79	120.34	25.2	120.78	120.50	53.8	67,365	0.08%
2022/03/01	28	119.41	34	119.47	120.50	-6	67,492	-0.01%
2022/02/25	8	115.88	9.1	115.94	115.50	-1.1	66,518	0.00%
2022/02/24	486.1	113.00	480	111.20	112.50	6.1	66,509	0.01%	大買/大賣/
2022/02/23	104	115.73	77	115.97	116.00	27	66,667	0.04%	大買/
2022/02/22	54.2	113.61	15	113.73	113.50	39.2	66,784	0.06%
2022/02/21	284	119.47	34	119.46	119.50	250	66,056	0.38%	大買/鉅額交易
2022/02/18	14	115.43	46	115.11	116.50	-32	65,633	-0.05%
2022/02/17	18	113.00	119	112.93	112.00	-101	65,389	-0.15%	大賣/鉅額交易
2022/02/16	339	113.02	17	112.79	112.50	322	65,849	0.49%	大買/鉅額交易
2022/02/15	15	111.27	7	111.14	111.00	8	67,216	0.01%
2022/02/14	68	112.71	619	112.41	110.50	-551	69,698	-0.79%	大賣/鉅額交易
2022/02/11	39.1	113.10	32	112.95	112.00	7.1	70,922	0.01%
2022/02/10	24	112.90	59	112.60	114.00	-35	73,391	-0.05%
2022/02/09	45	113.33	34	112.35	112.00	11	75,972	0.01%
2022/02/08	136.1	114.56	71	112.55	112.50	65.1	76,404	0.09%	大買/
2022/02/07	521	101.56	38	104.59	108.00	483	75,977	0.64%	大買/鉅額交易
2022/01/26	19	97.36	29	98.14	98.60	-10	77,797	-0.01%
2022/01/25	32	97.78	21	95.80	95.10	11	78,903	0.01%
2022/01/24	41	97.93	81	98.67	99.90	-40	79,863	-0.05%
2022/01/21	31	100.83	21	99.71	99.00	10	81,531	0.01%
2022/01/20	13	104.31	12	104.25	104.00	1	81,873	0.00%
2022/01/19	19	104.89	25	103.96	104.00	-6	82,182	-0.01%
2022/01/18	24	105.60	23	106.72	106.50	1	82,578	0.00%
2022/01/17	19	105.42	42	105.31	105.50	-23	84,025	-0.03%
2022/01/14	36	106.69	26	105.23	107.50	10	85,320	0.01%
2022/01/13	35	107.74	32	106.80	105.00	3	85,258	0.00%
2022/01/12	41	110.01	31	111.29	108.00	10	85,586	0.01%
2022/01/11	28	112.48	27	112.57	112.00	1	86,061	0.00%
2022/01/10	33	111.58	44.6	111.20	111.50	-11.6	88,288	-0.01%
2022/01/07	14.1	113.72	11	113.55	113.50	3.1	88,943	0.00%
2022/01/06	38.1	115.16	1.5	114.83	114.50	36.6	90,871	0.04%
2022/01/05	4.1	115.64	5	115.10	115.00	-1	92,607	0.00%
2022/01/04	44	114.53	13	114.62	115.50	31	94,435	0.03%
2022/01/03	59	115.79	25	117.14	114.50	34	95,492	0.04%
2021/12/30	51.1	121.65	210	122.93	121.00	-158.9	96,085	-0.17%	大賣/鉅額交易
2021/12/29	2.1	125.07	106	124.08	124.50	-103.9	96,956	-0.11%	大賣/鉅額交易
2021/12/28	8.1	125.43	9	125.22	125.00	-0.9	99,686	0.00%
2021/12/27	8	123.06	122	123.02	122.50	-114	102,126	-0.11%	大賣/鉅額交易
2021/12/24	4	122.25	18	122.44	122.50	-14	104,474	-0.01%
2021/12/23	18	124.25	14	123.39	122.50	4	104,848	0.00%
2021/12/22	16	124.91	15	124.43	124.00	1	105,445	0.00%
2021/12/21	29.1	123.74	20	124.40	125.50	9.1	106,154	0.01%
2021/12/20	19.2	122.70	16	122.47	122.00	3.2	106,601	0.00%
2021/12/17	10.3	123.62	12	123.96	123.50	-1.7	107,404	0.00%
2021/12/16	24	122.63	11	123.45	122.00	13	107,424	0.01%
2021/12/15	22.3	120.98	41	121.39	122.50	-18.7	107,772	-0.02%
2021/12/14	58.2	123.29	39	120.92	120.00	19.2	108,598	0.02%
2021/12/13	254	126.93	36	127.69	127.50	218	107,638	0.20%	大買/鉅額交易
2021/12/10	43.2	125.03	240	124.19	124.00	-196.8	107,904	-0.18%	大賣/鉅額交易
2021/12/09	10	127.70	39	127.97	128.50	-29	108,286	-0.03%
2021/12/08	44	128.60	39	127.78	127.00	5	108,570	0.00%
2021/12/07	70.1	127.71	42	127.42	126.50	28.1	108,326	0.03%
2021/12/06	40	126.14	24	125.90	125.50	16	107,348	0.01%
2021/12/03	56	123.78	37	122.61	121.00	19	107,425	0.02%
2021/12/02	67.4	119.73	143	120.60	122.00	-75.6	108,920	-0.07%	大賣/
2021/12/01	38.1	115.79	32	115.34	115.00	6.1	108,146	0.01%
2021/11/30	17	113.32	26	114.15	115.50	-9	109,446	-0.01%
2021/11/29	397	110.95	176.2	109.77	110.00	220.8	110,108	0.20%	大買/大賣/鉅額交易
2021/11/26	104	110.76	77	110.01	108.50	27	111,251	0.02%	大買/
2021/11/25	36.2	113.49	81	113.85	114.50	-44.8	111,468	-0.04%
2021/11/24	13.1	111.35	36	111.31	111.00	-22.9	111,235	-0.02%
2021/11/23	76.3	112.24	52	111.38	111.00	24.3	112,812	0.02%
2021/11/22	48.1	110.60	37	110.76	110.50	11.1	114,198	0.01%
2021/11/19	31	108.84	74	108.90	107.50	-43	114,975	-0.04%
2021/11/18	24	109.75	32	109.83	109.50	-8	117,677	-0.01%
2021/11/17	57	107.53	35	107.84	107.50	22	121,270	0.02%
2021/11/16	205	108.58	42.2	107.74	110.00	162.8	123,103	0.13%	大買/鉅額交易
2021/11/15	48	107.32	39	105.83	105.00	9	127,419	0.01%
2021/11/12	78	108.29	66	107.68	106.50	12	131,716	0.01%
2021/11/11	117.6	112.47	182	111.04	106.00	-64.4	132,977	-0.05%	大買/大賣/
2021/11/10	112	116.71	86.2	116.91	115.00	25.8	135,003	0.02%	大買/
2021/11/09	405.2	118.42	577	117.50	116.00	-171.8	140,209	-0.12%	大買/大賣/鉅額交易
2021/11/08	351	114.47	163	113.33	118.00	188	142,061	0.13%	大買/大賣/鉅額交易
2021/11/05	70.1	106.62	15	106.60	107.50	55.1	139,337	0.04%
2021/11/04	80	109.98	107	109.94	106.00	-27	138,354	-0.02%	大賣/
2021/11/03	56	107.34	32.2	107.40	108.50	23.8	136,510	0.02%
2021/11/02	70	100.69	46.2	101.13	101.50	23.9	134,128	0.02%
2021/11/01	45.2	98.67	36	98.62	98.00	9.2	132,545	0.01%
2021/10/29	58.1	95.33	76	95.30	96.50	-17.9	131,175	-0.01%
2021/10/28	34	91.41	28.1	91.45	90.60	5.9	129,241	0.00%
2021/10/27	15	89.25	8	89.46	89.30	7	128,450	0.01%
2021/10/26	28	90.37	42	89.83	90.40	-14	128,539	-0.01%
2021/10/25	28	88.25	79	89.09	89.50	-51	128,190	-0.04%
2021/10/22	70	86.63	55	86.24	85.10	15	134,285	0.01%
2021/10/21	32	89.77	5	90.02	89.30	27	138,034	0.02%
2021/10/20	12	89.10	52	88.76	88.30	-40	141,419	-0.03%
2021/10/19	31	89.41	29	89.47	88.00	2	147,572	0.00%
2021/10/18	326.1	86.86	341	87.11	89.00	-14.9	153,817	-0.01%	大買/大賣/
2021/10/15	99	92.99	90.1	92.73	92.30	8.9	158,915	0.01%
2021/10/14	47	92.00	91	91.75	92.40	-44	165,462	-0.03%
2021/10/13	11	90.24	76	89.80	88.50	-65	169,792	-0.04%
2021/10/12	316.3	90.58	269	90.18	87.40	47.3	178,274	0.03%	大買/大賣/
2021/10/08	41	97.65	26.5	97.70	96.80	14.5	182,954	0.01%
2021/10/07	453.5	97.47	475.1	97.65	98.50	-21.6	193,894	-0.01%	大買/大賣/
2021/10/06	62	96.21	83	94.69	92.50	-21	200,591	-0.01%
2021/10/05	149	96.39	138.2	96.78	98.20	10.8	207,184	0.01%	大買/大賣/
2021/10/04	92.2	101.26	92	98.97	97.20	0.2	213,430	0.00%
2021/10/01	133.5	113.06	125	109.74	108.00	8.4	221,206	0.00%	大買/大賣/
2021/09/30	25	117.84	20	118.35	119.50	5	228,637	0.00%
2021/09/29	57.1	117.63	48	116.82	116.50	9.1	234,860	0.00%
2021/09/28	157	120.90	147	120.09	119.00	10	235,128	0.00%	大買/大賣/
2021/09/27	32	128.36	34	126.03	124.50	-2	235,404	0.00%
2021/09/24	43	125.55	29	125.86	126.50	14	235,906	0.01%
2021/09/23	29.1	122.14	31	122.29	121.50	-1.9	235,844	0.00%
2021/09/22	142	119.79	138	119.59	119.50	4	236,684	0.00%	大買/大賣/
2021/09/17	36	121.01	62.7	122.18	123.00	-26.7	237,068	-0.01%
2021/09/16	60	119.99	31	118.08	118.00	29	236,470	0.01%
2021/09/15	52	117.38	49	119.29	121.50	3	236,838	0.00%
2021/09/14	68.1	122.89	35	120.23	117.50	33.1	237,316	0.01%
2021/09/13	50.1	127.10	55.1	126.67	124.50	-5	237,488	0.00%
2021/09/10	26	122.08	52	124.87	125.50	-26	246,873	-0.01%
2021/09/09	24	121.06	19	121.05	121.50	5	257,351	0.00%
2021/09/08	56	119.90	263	119.49	122.00	-207	263,381	-0.08%	大賣/鉅額交易
2021/09/07	316.1	119.44	117	119.71	120.50	199.1	272,442	0.07%	大買/大賣/鉅額交易
2021/09/06	185.1	116.21	238.2	115.15	113.00	-53	276,298	-0.02%	大買/大賣/
2021/09/03	165.3	120.51	143	120.69	120.50	22.3	281,059	0.01%	大買/大賣/
2021/09/02	25	124.46	21	124.62	126.00	4	284,216	0.00%
2021/09/01	76	128.42	297	131.00	125.00	-221	287,620	-0.08%	大賣/鉅額交易
2021/08/31	195	132.03	275	131.43	133.50	-80	289,436	-0.03%	大買/大賣/
2021/08/30	44	137.55	32	137.11	136.00	12	296,177	0.00%
2021/08/27	66	137.17	164	137.34	137.00	-98	301,757	-0.03%	大賣/
2021/08/26	225.1	137.78	108	138.87	140.00	117.1	307,355	0.04%	大買/大賣/鉅額交易
2021/08/25	357	138.80	49	136.48	138.50	308	313,162	0.10%	大買/鉅額交易
2021/08/24	67	138.42	51	137.30	134.50	16	317,742	0.01%
2021/08/23	62	140.19	110	139.82	139.50	-48	322,119	-0.01%	大賣/
2021/08/20	163.2	127.73	571	128.18	130.50	-407.8	325,644	-0.13%	大買/大賣/鉅額交易
2021/08/19	647	134.43	587	134.55	126.50	60	335,133	0.02%	大買/大賣/
2021/08/18	611	130.02	249	130.79	136.50	362	341,307	0.11%	大買/大賣/鉅額交易
2021/08/17	179	128.97	147	128.71	124.50	32	345,747	0.01%	大買/大賣/
2021/08/16	348.1	132.69	325.1	132.17	126.00	23.1	353,207	0.01%	大買/大賣/
2021/08/13	293	135.00	308.5	134.95	133.00	-15.5	356,926	0.00%	大買/大賣/
2021/08/12	1,458	125.56	1,446	125.55	133.50	12	361,288	0.00%	大買/大賣/
2021/08/11	1	117.00	1.6	125.00	125.00	-0.6	362,298	0.00%
2021/08/10	0	0.00	1	128.00	130.00	-1	366,350	0.00%
2021/08/09	0	0.00	32	133.78	132.50	-32	375,355	-0.01%
2021/08/06	0	0.00	3	132.33	131.00	-3	385,819	0.00%
2021/08/05	0	0.00	3	127.67	125.50	-3	394,945	0.00%
2021/08/04	0	0.00	61	128.38	129.00	-61	400,626	-0.02%
2021/08/03	0	0.00	1	124.50	126.00	-1	409,286	0.00%
2021/08/02	6	124.67	321	119.84	120.00	-315	416,150	-0.08%	大賣/鉅額交易
2021/07/30	1	117.12	11.4	128.81	117.00	-10.4	423,521	0.00%
2021/07/29	23	129.50	43	123.53	129.50	-20	430,617	0.00%
2021/07/28	1,006.5	117.76	615	117.87	118.00	391.5	438,242	0.09%	大買/大賣/鉅額交易
2021/07/27	341.3	127.96	284	127.68	122.50	57.3	443,452	0.01%	大買/大賣/
2021/07/26	1,233.6	144.47	1,230	144.22	136.00	3.6	443,188	0.00%	大買/大賣/
2021/07/23	236	141.88	246	142.77	145.50	-10	444,634	0.00%	大買/大賣/
2021/07/22	695.6	143.67	690.9	143.45	140.50	4.7	444,272	0.00%	大買/大賣/
2021/07/21	908.6	162.08	910.1	162.57	153.50	-1.5	443,347	0.00%	大買/大賣/
2021/07/20	1,312.5	177.95	1,216	178.33	170.50	96.5	438,485	0.02%	大買/大賣/
2021/07/19	893.1	194.20	861.9	194.24	188.00	31.2	437,498	0.01%	大買/大賣/
2021/07/16	636.9	186.94	606.9	187.28	188.00	30	431,890	0.01%	大買/大賣/
2021/07/15	642	171.73	659	172.60	179.00	-17	421,928	0.00%	大買/大賣/
2021/07/14	1,613.8	169.45	1,618.1	169.41	163.00	-4.3	415,579	0.00%	大買/大賣/
2021/07/13	1,316.5	193.44	1,336.1	193.23	176.00	-19.6	404,074	0.00%	大買/大賣/
2021/07/12	1,302.5	198.11	1,306.4	198.66	195.50	-3.9	395,926	0.00%	大買/大賣/
2021/07/09	1,053.5	210.90	858	211.83	195.50	195.5	387,845	0.05%	大買/大賣/鉅額交易
2021/07/08	386.9	208.17	451.7	209.63	216.50	-64.8	379,248	-0.02%	大買/大賣/
2021/07/07	383.7	218.64	296.8	217.73	210.00	86.9	368,918	0.02%	大買/大賣/
2021/07/06	611.6	211.50	659.3	212.44	216.50	-47.7	359,596	-0.01%	大買/大賣/
2021/07/05	33.1	188.89	114.8	183.69	197.00	-81.7	353,712	-0.02%	大賣/
2021/07/02	36.9	190.02	21.2	190.09	191.00	15.7	356,844	0.00%
2021/07/01	51.2	194.24	37	196.28	196.00	14.2	356,879	0.00%
2021/06/30	50	179.06	26.2	178.96	182.50	23.8	356,519	0.01%
2021/06/29	64.5	165.60	31.2	165.57	166.00	33.3	356,354	0.01%
2021/06/28	12	162.42	19	160.16	166.00	-7	356,036	0.00%
2021/06/25	28	151.00	49	151.12	151.00	-21	355,308	-0.01%
2021/06/24	36	144.67	37.8	142.21	149.00	-1.8	355,062	0.00%
2021/06/23	74.3	143.37	87.2	143.47	139.50	-12.9	354,532	0.00%
2021/06/22	86.3	159.33	56.1	156.66	154.50	30.3	353,074	0.01%
2021/06/21	186.2	157.92	214.1	157.39	158.50	-27.9	352,224	-0.01%	大買/大賣/
2021/06/18	270.2	145.14	229.1	143.41	149.50	41.1	343,265	0.01%	大買/大賣/
2021/06/17	263	131.52	161	132.81	140.50	102	335,123	0.03%	大買/大賣/鉅額交易
2021/06/16	593.6	134.18	704.1	133.97	130.00	-110.5	333,803	-0.03%	大買/大賣/鉅額交易
2021/06/15	208.7	123.55	121	123.26	127.50	87.7	325,696	0.03%	大買/大賣/
2021/06/11	139	114.84	180.3	115.66	116.00	-41.3	322,158	-0.01%	大買/大賣/
2021/06/09	381	112.88	338	112.62	113.00	43	317,997	0.01%	大買/大賣/
2021/06/08	115	110.37	106	111.09	114.50	9	317,367	0.00%	大買/大賣/
2021/06/07	584.4	110.33	666	112.10	107.00	-81.6	316,138	-0.03%	大買/大賣/
2021/06/04	247	116.21	168	116.36	115.50	79	310,473	0.03%	大買/大賣/
2021/06/03	210	114.78	201.2	114.19	112.50	8.8	305,815	0.00%	大買/大賣/
2021/06/02	232.1	114.01	182.1	115.05	111.00	50	300,491	0.02%	大買/大賣/
2021/06/01	141.2	105.45	146	108.34	112.50	-4.8	294,111	0.00%	大買/大賣/
2021/05/31	191	109.26	270	108.72	102.50	-79	289,013	-0.03%	大買/大賣/
2021/05/28	175	106.51	294.7	106.70	108.00	-119.7	284,171	-0.04%	大買/大賣/鉅額交易
2021/05/27	186	101.82	320	101.69	103.00	-134	282,340	-0.05%	大買/大賣/鉅額交易
2021/05/26	1,227	92.33	1,186.7	92.17	98.80	40.3	273,176	0.01%	大買/大賣/
2021/05/25	1,368.5	92.67	1,095	93.96	91.00	273.5	264,602	0.10%	大買/大賣/鉅額交易
2021/05/24	628	94.54	643.5	95.31	93.10	-15.5	258,762	-0.01%	大買/大賣/
2021/05/21	531	89.08	584	89.48	91.80	-53	254,732	-0.02%	大買/大賣/
2021/05/20	698.5	82.47	638.2	83.04	83.50	60.3	249,501	0.02%	大買/大賣/
2021/05/19	134	77.72	163	78.34	80.50	-29	240,679	-0.01%	大買/大賣/
2021/05/18	62	71.42	81	71.66	73.20	-19	240,357	-0.01%
2021/05/17	458	70.15	415.2	70.08	66.60	42.8	239,398	0.02%	大買/大賣/
2021/05/14	572	77.53	635.1	77.56	74.00	-63.1	231,834	-0.03%	大買/大賣/
2021/05/13	420.3	83.73	438.7	82.77	79.20	-18.4	223,617	-0.01%	大買/大賣/
2021/05/12	231.2	92.27	185	92.97	87.90	46.2	219,837	0.02%	大買/大賣/
2021/05/11	353	97.95	334.1	96.55	97.60	18.9	217,333	0.01%	大買/大賣/
2021/05/10	706.4	95.92	814	95.63	100.50	-107.6	211,021	-0.05%	大買/大賣/鉅額交易
2021/05/07	441	87.98	433.1	87.23	91.50	7.9	205,669	0.00%	大買/大賣/
2021/05/06	649.2	88.03	567	88.14	84.30	82.2	199,980	0.04%	大買/大賣/
2021/05/05	1,158	81.64	1,165.4	82.17	87.00	-7.4	194,188	0.00%	大買/大賣/
2021/05/04	1,404	87.65	1,453	87.31	80.00	-49	188,143	-0.03%	大買/大賣/
2021/05/03	560	86.79	430.5	86.28	87.70	129.5	178,164	0.07%	大買/大賣/鉅額交易
2021/04/29	1,160	74.03	1,302	74.23	79.80	-142	176,200	-0.08%	大買/大賣/鉅額交易
2021/04/28	710	75.46	624	75.96	75.00	86	175,065	0.05%	大買/大賣/
2021/04/27	465	70.17	461.9	70.43	72.00	3.2	173,347	0.00%	大買/大賣/
2021/04/26	60	64.60	30	65.20	66.40	30	173,132	0.02%
2021/04/23	695.6	57.57	872	57.85	60.40	-176.4	171,013	-0.10%	大買/大賣/鉅額交易
2021/04/22	20	65.00	58	65.83	59.60	-38	164,496	-0.02%
2021/04/21	1	60.00	9	62.63	62.70	-8	164,016	0.00%
2021/04/20	0	0.00	1.2	54.76	57.00	-1.2	164,103	0.00%
2021/04/19	3	55.60	60	53.89	55.00	-57	164,405	-0.03%
2021/04/16	60	47.44	22	50.02	50.60	38	164,100	0.02%
2021/04/15	0	0.00	4.3	46.87	46.70	-4.3	164,510	0.00%
2021/04/14	0	0.00	12	43.40	45.50	-12	164,583	-0.01%
2021/04/13	45	46.82	1	47.20	44.80	44	164,633	0.03%
2021/04/12	31	45.89	51	45.24	46.10	-20	164,629	-0.01%
2021/04/09	50	41.60	87	42.31	42.75	-37	165,508	-0.02%
2021/04/08	235.1	46.57	71.1	46.32	46.20	164.1	166,041	0.10%	大買/鉅額交易
2021/04/07	121	46.63	19	45.96	46.35	102	163,315	0.06%	大買/鉅額交易
2021/04/06	79.1	42.29	48	41.94	44.15	31.1	167,064	0.02%
2021/04/01	79	39.67	26.9	39.51	40.15	52.1	166,929	0.03%
2021/03/31	66	37.09	56.6	37.07	37.70	9.4	168,610	0.01%
2021/03/30	32	35.27	21.2	34.94	35.40	10.8	170,852	0.01%
2021/03/29	11	35.43	165	35.32	35.25	-154	173,799	-0.09%	大賣/鉅額交易
2021/03/26	17	33.61	14	33.21	34.00	3	177,613	0.00%
2021/03/25	30	32.72	10	32.52	32.50	20	180,526	0.01%
2021/03/24	24	33.36	90	33.00	33.80	-66	183,190	-0.04%
2021/03/23	58.1	34.86	23	33.42	33.50	35.1	183,605	0.02%
2021/03/22	98	35.66	100.3	35.61	35.85	-2.3	183,839	0.00%
2021/03/19	288.2	32.68	276.3	32.30	32.60	11.9	183,461	0.01%	大買/大賣/
2021/03/18	150	31.84	112	31.76	31.90	38	179,519	0.02%	大買/大賣/
2021/03/17	60	31.08	85	30.92	31.30	-25	178,101	-0.01%
2021/03/16	59.1	30.46	441	30.27	30.05	-381.9	175,723	-0.22%	大賣/鉅額交易
2021/03/15	47.2	30.35	100.7	30.40	31.30	-53.5	173,929	-0.03%
2021/03/12	164	29.18	180.9	29.13	29.15	-16.9	171,598	-0.01%	大買/大賣/
2021/03/11	227	28.94	226	29.02	28.10	1	167,339	0.00%	大買/大賣/
2021/03/10	33	27.87	77	28.07	28.00	-44	164,597	-0.03%
2021/03/09	121	27.01	45	27.21	27.60	76	162,088	0.05%	大買/
2021/03/08	131	26.82	122	26.99	26.80	9	160,756	0.01%	大買/大賣/
2021/03/05	23	26.48	57	26.39	26.05	-34	159,337	-0.02%
2021/03/04	19	26.95	15	27.08	26.60	4	158,383	0.00%
2021/03/03	130	27.18	74	27.14	27.60	56	157,418	0.04%	大買/
2021/03/02	126	27.87	168	29.00	27.10	-42	155,628	-0.03%	大買/大賣/
2021/02/26	125	28.81	83.2	28.73	29.00	41.8	151,002	0.03%	大買/
2021/02/25	28	28.81	49.5	28.97	28.50	-21.5	148,592	-0.01%
2021/02/24	55	28.49	39	28.94	27.90	16	146,173	0.01%
2021/02/23	186	28.56	98	28.82	28.25	88	142,744	0.06%	大買/
2021/02/22	166	28.05	134.9	28.07	28.15	31.1	136,924	0.02%	大買/大賣/
2021/02/19	36	25.22	99.2	25.35	25.60	-63.2	134,800	-0.05%
2021/02/18	217	24.76	194.4	25.14	25.55	22.6	132,533	0.02%	大買/大賣/
2021/02/17	147	22.31	138	22.73	23.65	9	127,312	0.01%	大買/大賣/
2021/02/05	62	22.00	58.1	21.73	21.50	3.9	124,684	0.00%
2021/02/04	221	21.98	207.1	21.94	21.95	13.9	124,262	0.01%	大買/大賣/
2021/02/03	169	21.61	92	21.55	21.60	77	123,587	0.06%	大買/
2021/02/02	105	19.50	89	19.84	20.95	16	119,774	0.01%	大買/
2021/02/01	53	19.10	22	19.23	19.05	31	118,145	0.03%
2021/01/29	39	20.26	34	19.89	19.75	5	116,569	0.00%
2021/01/28	149	21.04	117.5	21.04	20.70	31.5	115,488	0.03%	大買/大賣/
2021/01/27	58	21.47	66	21.10	20.80	-8	114,260	-0.01%
2021/01/26	31	21.98	12	22.35	21.60	19	112,583	0.02%
2021/01/25	90	23.30	55	23.40	23.00	35	110,642	0.03%
2021/01/22	155	21.81	114	21.84	22.60	41	108,188	0.04%	大買/大賣/
2021/01/21	91	21.17	73	21.19	20.85	18	105,576	0.02%
2021/01/20	325.2	20.63	301	20.56	20.20	24.2	101,734	0.02%	大買/大賣/
2021/01/19	403.5	23.77	556.1	24.50	21.85	-152.6	97,764	-0.16%	大買/大賣/鉅額交易
2021/01/18	1	22.05	25	22.80	23.80	-24	93,141	-0.03%
2021/01/15	0	0.00	2	25.10	23.35	-2	92,675	0.00%
2021/01/14	2	25.15	4.6	25.28	25.90	-2.6	92,322	0.00%
2021/01/13	1	24.45	264	24.04	24.00	-263	91,662	-0.29%	大賣/鉅額交易
2021/01/12	4	25.70	6	25.70	25.70	-2	90,925	0.00%
2021/01/11	0	0.00	4	28.48	28.55	-4	90,036	0.00%
2021/01/08	0	0.00	88	26.16	27.30	-88	89,573	-0.10%
2021/01/07	0	0.00	24	25.95	25.95	-24	88,545	-0.03%
2021/01/06	82	30.71	9	31.33	28.80	73	87,849	0.08%
2021/01/05	88	31.33	13	31.09	32.00	75	87,095	0.09%
2021/01/04	76.1	31.56	19.9	31.82	32.15	56.2	86,404	0.06%
2020/12/31	51	28.15	12	28.75	29.25	39	84,864	0.05%
2020/12/30	12	26.80	77	27.33	27.50	-65	83,413	-0.08%
2020/12/29	585	27.84	455	27.55	27.90	130	81,779	0.16%	大買/大賣/鉅額交易
2020/12/28	27	24.73	15	25.40	25.40	12	76,844	0.02%
2020/12/25	33	22.87	155.1	22.98	23.10	-122.1	75,571	-0.16%	大賣/鉅額交易
2020/12/24	114	20.55	38.4	20.83	21.00	75.6	72,724	0.10%	大買/
2020/12/23	79	18.74	90	18.62	20.40	-11	69,285	-0.02%
2020/12/22	330	19.36	43	18.88	18.55	287	65,900	0.44%	大買/鉅額交易
2020/12/21	198	17.98	33	18.75	18.95	165	61,267	0.27%	大買/鉅額交易
2020/12/18	37	16.64	243.4	16.41	17.25	-206.4	57,813	-0.36%	大賣/鉅額交易
2020/12/17	125	15.76	5	15.73	15.70	120	54,615	0.22%	大買/鉅額交易
2020/12/16	83	15.76	47	15.41	15.85	36	53,429	0.07%
2020/12/15	191	15.68	108	15.48	15.55	83	51,443	0.16%	大買/大賣/
2020/12/14	40	14.34	37	14.99	15.05	3	47,680	0.01%
2020/12/11	10.1	13.83	114.3	14.07	13.70	-104.3	45,914	-0.23%	大賣/鉅額交易
2020/12/10	24	14.58	54	14.42	14.35	-30	44,395	-0.07%
2020/12/09	48	14.47	96	14.58	14.40	-48	43,318	-0.11%
2020/12/08	97	13.69	84	13.79	14.05	13	41,790	0.03%
2020/12/07	45	12.91	20.4	12.87	12.85	24.6	39,863	0.06%
2020/12/04	7	12.76	18	12.70	12.85	-11	39,614	-0.03%
2020/12/03	10	12.96	38	12.80	12.75	-28	39,836	-0.07%
2020/12/02	45.1	13.05	53	13.10	12.90	-8	39,983	-0.02%
2020/12/01	84	12.95	3	12.80	13.05	81	39,773	0.20%
2020/11/30	20	13.50	11	13.51	13.25	9	39,186	0.02%
2020/11/27	7	13.53	1	13.50	13.60	6	38,799	0.02%
2020/11/26	17.3	13.72	23	13.71	13.55	-5.7	39,024	-0.01%
2020/11/25	62	13.33	94	13.58	13.60	-32	37,940	-0.08%
2020/11/24	86	13.05	13	13.15	13.05	73	36,503	0.20%
2020/11/23	53	12.90	10	12.85	13.00	43	36,077	0.12%
2020/11/20	5	12.85	5	12.70	12.80	0	36,061	0.00%
2020/11/19	3	12.67	12	12.74	12.75	-9	35,891	-0.03%
2020/11/18	50	12.84	21.1	12.89	13.00	28.9	35,285	0.08%
2020/11/17	47	12.46	58	12.48	12.50	-11	34,088	-0.03%
2020/11/16	63	12.52	0	0.00	12.50	63	33,507	0.19%
2020/11/13	23	12.35	3	12.60	12.50	20	32,987	0.06%
2020/11/12	92	12.70	18	12.78	12.35	74	32,192	0.23%
2020/11/11	51	12.96	42.4	13.18	13.55	8.6	31,069	0.03%
2020/11/10	46	13.64	68.4	13.70	13.60	-22.4	29,680	-0.08%
2020/11/09	39	13.60	69	13.96	14.10	-30	27,977	-0.11%
2020/11/06	1	12.95	63.4	12.70	12.90	-62.4	26,436	-0.24%
2020/11/05	3	12.27	65	12.14	12.25	-62	25,773	-0.24%
2020/11/04	20	11.94	97	12.08	12.50	-77	25,082	-0.31%
2020/11/03	2	11.85	10.6	11.75	11.75	-8.6	24,036	-0.04%
2020/11/02	67	11.72	12	11.74	11.60	55	23,624	0.23%
2020/10/30	6	11.58	6	11.64	11.50	0	23,097	0.00%
2020/10/29	13	11.18	0	0.00	11.60	13	22,271	0.06%
2020/10/28	54	11.54	3	11.65	11.45	51	21,599	0.24%
2020/10/27	45	11.76	11	11.60	12.00	34	20,898	0.16%
2020/10/26	70	12.10	9	11.89	12.10	61	19,703	0.31%
2020/10/23	0	0.00	11	10.85	11.00	-11	17,875	-0.06%
2020/10/20	0	0.00	1	10.60	10.60	-1	17,162	-0.01%
2020/10/15	0	0.00	1	10.40	10.40	-1	16,513	-0.01%
2020/10/13	5	10.15	8	10.29	10.25	-3	16,135	-0.02%
2020/10/12	5	9.91	0	0.00	10.00	5	15,831	0.03%
2020/10/08	0	0.00	2	9.99	10.05	-2	15,745	-0.01%
2020/10/07	0	0.00	23	10.22	10.20	-23	15,616	-0.15%
2020/10/06	3	10.01	4	10.04	10.15	-1	15,419	-0.01%
2020/10/05	7	9.95	1	9.90	10.15	6	15,248	0.04%
2020/09/30	0	0.00	12	9.81	9.70	-12	14,969	-0.08%
2020/09/29	2	9.65	6	9.60	9.61	-4	14,902	-0.03%
2020/09/28	1	9.47	0	0.00	9.45	1	14,780	0.01%
2020/09/25	1	9.58	55	9.58	9.75	-54	14,620	-0.37%
2020/09/24	57	9.07	2	9.12	9.01	55	14,303	0.38%
2020/09/23	14	9.57	1	9.55	9.44	13	14,123	0.09%
2020/09/22	0	0.00	1	9.99	9.97	-1	13,868	-0.01%
2020/09/21	0	0.00	7	9.90	9.88	-7	13,649	-0.05%
2020/09/18	0	0.00	2	9.91	9.88	-2	13,530	-0.01%
2020/09/17	0	0.00	1	9.90	9.91	-1	13,429	-0.01%
2020/09/16	12	9.89	100	10.10	9.81	-88	13,283	-0.66%
2020/09/15	107	10.18	74	10.20	10.20	33	12,987	0.25%	大買/
2020/09/14	15	10.03	180	10.02	10.10	-165	12,854	-1.28%	大賣/鉅額交易
2020/09/11	21	10.72	74	10.42	10.20	-53	12,460	-0.43%
2020/09/10	35	11.07	15	11.01	10.95	20	11,789	0.17%
2020/09/09	10	11.05	1	11.30	11.30	9	11,470	0.08%
2020/09/08	39	11.55	10	11.35	11.25	29	11,174	0.26%
2020/09/07	159	12.09	158	11.80	11.95	1	10,524	0.01%	大買/大賣/
2020/09/04	23	11.05	54	10.96	11.50	-31	9,850	-0.31%
2020/09/03	136	11.07	23	11.07	11.05	113	9,363	1.21%	大買/鉅額交易
2020/09/02	8	10.73	16.7	10.62	11.00	-8.7	8,900	-0.10%
2020/09/01	8	10.58	15.8	10.58	10.60	-7.8	8,377	-0.09%
2020/08/31	0	0.00	15	9.99	10.10	-15	7,563	-0.20%
2020/08/28	17	9.30	0	0.00	9.21	17	7,152	0.24%
2020/08/27	5	9.49	18	9.24	9.36	-13	6,942	-0.19%
2020/08/26	43	9.32	45	9.54	9.61	-2	6,374	-0.03%
2020/08/25	0	0.00	3	8.59	8.74	-3	5,435	-0.06%
2020/08/20	5	8.25	3	7.64	7.67	2	4,796	0.04%
2020/08/19	0	0.00	10	8.52	8.24	-10	4,517	-0.22%
2020/08/18	18	8.51	9	8.47	8.43	9	4,353	0.21%
2020/08/17	13	8.54	3	8.68	8.62	10	4,208	0.24%
2020/08/14	5	7.98	25	8.48	8.59	-20	3,969	-0.50%
2020/08/13	3	7.92	0	0.00	7.89	3	3,491	0.09%
2020/08/12	40	7.34	0	0.00	7.69	40	3,270	1.22%
2020/08/11	0	0.00	18	7.79	7.81	-18	2,909	-0.62%
2020/08/10	8	6.80	61	6.60	7.10	-53	2,437	-2.17%
2020/08/06	0	0.00	0.8	6.34	6.38	-0.8	2,167	-0.04%
2020/08/05	0	0.00	3	6.26	6.25	-3	2,134	-0.14%
2020/08/04	20	6.30	0	0.00	6.25	20	2,154	0.93%
2020/08/03	2	6.29	0	0.00	6.29	2	2,165	0.09%
2020/07/31	0	0.00	1	6.32	6.31	-1	2,161	-0.05%
2020/07/21	0	0.00	6	6.34	6.34	-6	2,904	-0.21%
2020/07/14	1	6.36	0	0.00	6.34	1	2,985	0.03%
2020/07/09	0	0.00	1	6.60	6.57	-1	3,114	-0.03%
2020/06/30	1	6.51	0	0.00	6.50	1	3,119	0.03%
2020/06/29	0	0.00	0.4	6.41	6.47	-0.4	3,134	-0.01%
2020/06/24	0	0.00	1	6.55	6.54	-1	3,136	-0.03%
2020/06/23	0	0.00	5	6.56	6.59	-5	3,153	-0.16%
2020/06/19	1	6.50	0	0.00	6.59	1	3,177	0.03%
2020/06/17	0	0.00	1	6.55	6.55	-1	3,192	-0.03%
2020/06/16	0	0.00	1	6.56	6.59	-1	3,225	-0.03%
2020/06/10	0.9	6.80	0	0.00	6.84	0.9	3,357	0.03%
2020/06/05	0	0.00	3	6.83	6.85	-3	3,400	-0.09%
2020/06/01	0	0.00	3	6.60	6.59	-3	3,311	-0.09%
2020/05/29	0	0.00	1	6.67	6.50	-1	3,313	-0.03%
2020/05/28	20	6.55	0	0.00	6.53	20	3,287	0.61%
2020/05/26	0	0.00	2	6.60	6.61	-2	3,299	-0.06%
2020/05/22	0	0.00	1	6.68	6.68	-1	3,282	-0.03%
2020/05/12	1	6.36	0	0.00	6.31	1	3,173	0.03%
2020/05/11	1	6.45	0	0.00	6.45	1	3,139	0.03%
2020/05/08	0	0.00	1	6.35	6.37	-1	3,119	-0.03%
2020/05/07	1	6.32	1	6.38	6.38	0	3,107	0.00%
2020/05/06	2	6.37	0	0.00	6.36	2	3,106	0.06%
2020/05/05	1	6.42	2	6.41	6.43	-1	3,090	-0.03%
2020/05/04	2	6.58	0	0.00	6.57	2	3,036	0.07%
2020/04/30	3	6.74	5	6.84	6.77	-2	2,983	-0.07%
2020/04/29	15	6.66	12.5	6.64	6.79	2.5	2,847	0.09%
2020/04/28	29	6.15	38.4	6.23	6.25	-9.4	2,604	-0.36%
2020/04/27	2	5.62	21	5.53	5.69	-19	2,507	-0.76%
2020/04/24	1	5.39	0	0.00	5.43	1	2,459	0.04%
2020/04/22	20	5.34	0	0.00	5.40	20	2,438	0.82%
2020/04/21	1	5.40	0	0.00	5.40	1	2,429	0.04%
2020/04/17	1	5.48	0	0.00	5.41	1	2,346	0.04%
2020/04/10	0	0.00	25	5.50	5.50	-25	2,095	-1.19%
2020/04/09	0	0.00	10	5.44	5.45	-10	2,081	-0.48%
2020/04/07	0	0.00	2.1	5.14	5.13	-2.1	1,994	-0.11%
2020/04/06	0	0.00	15	5.02	5.04	-15	1,978	-0.76%
2020/04/01	2	5.06	0	0.00	5.06	2	1,977	0.10%
2020/03/25	10	5.10	10	5.13	5.15	0	1,919	0.00%
2020/03/19	0	0.00	10	4.80	4.73	-10	1,814	-0.55%
2020/03/18	5	5.00	0	0.00	4.96	5	1,726	0.29%
2020/03/16	0	0.00	27	5.39	5.20	-27	1,616	-1.67%
2020/03/12	5	6.26	2	6.31	6.19	3	1,480	0.20%
2020/03/02	10	6.76	0	0.00	6.77	10	1,476	0.68%
2020/02/27	0	0.00	2.3	6.87	6.93	-2.3	1,465	-0.15%
2020/02/26	0	0.00	2	6.89	6.85	-2	1,428	-0.14%
2020/02/25	1	6.91	0	0.00	6.91	1	1,418	0.07%
2020/02/24	0	0.00	3	7.00	6.94	-3	1,416	-0.21%
2020/02/20	3	7.14	0	0.00	7.14	3	1,411	0.21%
2020/02/19	0	0.00	50	7.14	7.21	-50	1,463	-3.42%
2020/02/18	2	6.90	60	6.87	6.99	-58	1,442	-4.02%
2020/02/13	0	0.00	2	6.62	6.60	-2	1,418	-0.14%
2020/02/12	2	6.52	0	0.00	6.53	2	1,418	0.14%
2020/02/11	2	6.52	2	6.53	6.47	0	1,415	0.00%
2020/02/04	0	0.00	7.2	6.50	6.49	-7.2	1,359	-0.53%
2020/02/03	3	6.40	1	6.40	6.46	2	1,344	0.15%
2020/01/30	5	6.83	0	0.00	6.67	5	1,298	0.39%
2020/01/20	24	7.23	0	0.00	7.18	24	1,228	1.95%
2020/01/13	1	7.23	0	0.00	7.22	1	1,214	0.08%
2020/01/09	1	7.23	0	0.00	7.22	1	1,219	0.08%
2020/01/07	1	7.24	0	0.00	7.28	1	1,238	0.08%
2020/01/06	0	0.00	1	7.32	7.26	-1	1,267	-0.08%
2019/12/30	1	7.20	0	0.00	7.20	1	1,267	0.08%
2019/12/27	3	7.21	0	0.00	7.20	3	1,283	0.23%
2019/12/26	10	7.24	0	0.00	7.23	10	1,284	0.78%
2019/12/20	9	7.32	0	0.00	7.23	9	1,330	0.68%
2019/12/19	2	7.32	0	0.00	7.31	2	1,311	0.15%
2019/12/06	1	7.32	0	0.00	7.29	1	1,330	0.08%
2019/11/28	1	7.01	0	0.00	7.09	1	1,212	0.08%
2019/11/18	0	0.00	30	6.99	7.07	-30	1,194	-2.51%
2019/11/15	5	7.22	0	0.00	7.22	5	1,151	0.43%
2019/11/14	5	7.30	0	0.00	7.33	5	1,134	0.44%
2019/11/06	5	7.57	9	7.61	7.57	-4	1,231	-0.32%
2019/11/04	0	0.00	10	7.60	7.59	-10	1,248	-0.80%
2019/11/01	0	0.00	10	7.60	7.59	-10	1,267	-0.79%
2019/10/28	0	0.00	20	7.71	7.69	-20	1,344	-1.49%
2019/10/18	0	0.00	0.7	7.60	7.64	-0.7	1,669	-0.04%
2019/10/17	0	0.00	5	7.70	7.63	-5	1,805	-0.28%
2019/10/16	2	7.56	0	0.00	7.61	2	1,918	0.10%
2019/10/14	5	7.48	19	7.55	7.60	-14	2,088	-0.67%
2019/10/09	5	7.50	0	0.00	7.48	5	2,077	0.24%
2019/10/03	0	0.00	21	7.66	7.65	-21	2,144	-0.98%
2019/09/11	1	7.98	0	0.00	7.96	1	2,389	0.04%
2019/09/05	0	0.00	14	8.03	8.04	-14	2,440	-0.57%
2019/09/02	0	0.00	1	8.01	8.03	-1	2,438	-0.04%
2019/08/30	1	7.95	1.2	7.99	7.96	-0.2	2,441	-0.01%
2019/08/20	10	7.97	0	0.00	7.97	10	2,434	0.41%
2019/08/19	5	8.02	1	8.06	8.04	4	2,408	0.17%
2019/08/15	5	7.88	0	0.00	7.90	5	2,386	0.21%
2019/08/07	2	8.45	0	0.00	8.37	2	2,421	0.08%
2019/07/19	3	9.06	0	0.00	9.09	3	2,070	0.14%
2019/07/18	28	9.08	0	0.00	9.01	28	1,940	1.44%
2019/07/17	3	8.80	0	0.00	9.00	3	1,826	0.16%
2019/07/12	0	0.00	1	8.72	8.70	-1	1,705	-0.06%
2019/07/04	0	0.00	10	8.38	8.54	-10	1,629	-0.61%
2019/06/21	0	0.00	10	8.23	8.15	-10	1,585	-0.63%
2019/06/19	0	0.00	40	8.17	8.17	-40	1,594	-2.51%
2019/06/18	0	0.00	29	8.17	8.11	-29	1,583	-1.83%
2019/06/17	0	0.00	11	8.10	8.08	-11	1,586	-0.69%
2019/06/12	17	7.96	0	0.00	7.99	17	1,592	1.07%
2019/06/06	10	7.97	0	0.00	7.97	10	1,620	0.62%
2019/06/05	13	8.00	0	0.00	8.00	13	1,617	0.80%
2019/06/03	0	0.00	3	8.01	8.03	-3	1,623	-0.18%
2019/05/30	20	7.99	0	0.00	8.01	20	1,641	1.22%
2019/05/28	30	8.00	0	0.00	8.06	30	1,708	1.76%
2019/05/27	10	8.00	0	0.00	8.01	10	1,755	0.57%
2019/05/21	0	0.00	56	8.13	8.20	-56	1,900	-2.95%
2019/05/17	20	8.03	0	0.00	7.96	20	1,875	1.07%
2019/05/16	30	8.21	1	8.29	8.12	29	1,806	1.61%
2019/05/15	7	8.29	0	0.00	8.30	7	1,768	0.40%
2019/05/14	10	8.30	0	0.00	8.30	10	1,757	0.57%
2019/05/06	1	8.81	0	0.00	8.74	1	1,741	0.06%
2019/04/29	10	8.80	0	0.00	8.73	10	1,726	0.58%
2019/04/25	0	0.00	1	8.81	8.84	-1	1,722	-0.06%
2019/04/19	0	0.00	1	8.90	8.89	-1	1,700	-0.06%
2019/04/17	10	8.83	0	0.00	8.90	10	1,683	0.59%
2019/04/16	0	0.00	10	8.83	8.82	-10	1,650	-0.61%
2019/04/11	11	8.76	0	0.00	8.75	11	1,619	0.68%
2019/04/10	1	8.68	0	0.00	8.68	1	1,614	0.06%
2019/04/08	0	0.00	10	8.71	8.70	-10	1,657	-0.60%
2019/04/03	0	0.00	1	8.64	8.64	-1	1,659	-0.06%
2019/03/29	5	8.63	0	0.00	8.65	5	1,651	0.30%
2019/03/07	1	9.07	0	0.00	8.99	1	2,225	0.04%
2019/02/27	0	0.00	2	9.20	9.23	-2	2,427	-0.08%
2019/02/26	0	0.00	2	9.17	9.19	-2	2,388	-0.08%
2019/02/25	0	0.00	1	9.05	9.12	-1	2,357	-0.04%
2019/02/11	2	8.81	0	0.00	8.81	2	2,383	0.08%
2019/01/17	0	0.00	1	8.79	8.75	-1	2,644	-0.04%
2019/01/16	0	0.00	2	8.77	8.75	-2	2,673	-0.07%
2019/01/03	8	8.78	0	0.00	8.80	8	3,204	0.25%
2019/01/02	41	8.87	0	0.00	8.81	41	3,214	1.28%
2018/12/26	20	8.73	0	0.00	8.66	20	3,187	0.63%
2018/12/25	10	8.73	0	0.00	8.72	10	3,179	0.31%
2018/12/24	3	8.98	0	0.00	8.98	3	3,153	0.10%
2018/12/21	1	9.02	0	0.00	9.11	1	3,167	0.03%
2018/12/19	1	9.24	1	9.20	9.30	0	3,175	0.00%
2018/12/18	5	9.32	0	0.00	9.21	5	3,158	0.16%
2018/12/13	10	9.10	2	9.01	9.00	8	2,963	0.27%
2018/12/11	0	0.00	1	8.95	8.93	-1	2,884	-0.03%
2018/12/10	4	8.70	0	0.00	8.68	4	2,871	0.14%
2018/12/07	0	0.00	30	8.94	8.89	-30	2,853	-1.05%
2018/12/06	4	8.89	21.9	8.87	8.82	-17.9	2,845	-0.63%
2018/12/05	0	0.00	11	9.01	9.00	-11	2,831	-0.39%
2018/12/03	1	8.96	0	0.00	9.00	1	2,786	0.04%
2018/11/29	0	0.00	1	9.10	8.94	-1	2,650	-0.04%
2018/11/27	0	0.00	46	8.77	9.00	-46	2,525	-1.82%
2018/11/26	0	0.00	21	8.63	8.63	-21	2,460	-0.85%
2018/11/20	0	0.00	25	8.47	8.39	-25	2,375	-1.05%
2018/11/16	1	8.39	1	8.35	8.40	0	2,412	0.00%
2018/11/14	1	8.22	0	0.00	8.30	1	2,425	0.04%
2018/11/08	40	8.46	0	8.41	8.47	40	2,506	1.60%
2018/11/06	20	8.30	0	8.33	8.38	20	2,614	0.76%
2018/10/25	2	8.40	0	0.00	8.38	2	2,524	0.08%
2018/10/23	0	0.00	1.1	8.80	8.66	-1.1	2,480	-0.04%
2018/10/22	1	8.90	0	8.88	8.90	1	2,451	0.04%
2018/10/19	5	8.95	1	8.21	8.72	4	2,364	0.17%
2018/10/18	0	0.00	1	8.35	8.37	-1	2,252	-0.04%
2018/10/11	0	0.00	5	7.84	7.58	-5	2,146	-0.23%
2018/10/09	5	8.40	1	8.41	8.38	4	2,086	0.19%
2018/09/25	0	0.00	10.3	8.65	8.65	-10.3	2,112	-0.49%
2018/09/13	2	8.59	0	0.00	8.59	2	2,445	0.08%
2018/09/11	0	0.00	7	8.52	8.68	-7	2,507	-0.28%
2018/09/10	7	8.45	0	0.00	8.45	7	2,504	0.28%
2018/09/07	1	8.61	1	8.60	8.60	0	2,537	0.00%
2018/08/29	0.9	8.88	0	0.00	8.91	0.9	3,118	0.03%
2018/08/28	0	0.00	10	8.87	8.88	-10	3,159	-0.32%
2018/08/23	0	0.00	1	8.98	8.96	-1	3,417	-0.03%
2018/08/22	0	0.00	3	8.78	8.79	-3	3,439	-0.09%
2018/08/21	3	8.68	0	0.00	8.69	3	3,508	0.09%
2018/08/17	0	0.00	2	8.41	8.36	-2	3,600	-0.06%
2018/08/16	20	8.45	1	8.40	8.41	19	3,620	0.52%
2018/08/15	1	8.50	0	0.00	8.50	1	3,623	0.03%
2018/08/13	2	8.71	0	0.00	8.62	2	3,732	0.05%
2018/08/10	1	9.14	0	0.00	9.08	1	3,700	0.03%
2018/08/09	10	9.28	1	9.28	9.27	9	3,767	0.24%
2018/08/08	30	9.33	0	0.00	9.31	30	3,858	0.78%
2018/08/01	70	9.29	0	0.00	9.28	70	4,198	1.67%
2018/07/30	1	9.24	0	0.00	9.14	1	4,315	0.02%
2018/07/25	0	0.00	1.2	9.24	9.23	-1.2	4,403	-0.03%
2018/07/24	10	9.29	1	9.36	9.38	9	4,492	0.20%
2018/07/18	1	9.05	0	0.00	9.05	1	4,522	0.02%
2018/07/17	0	0.00	6	9.02	9.01	-6	4,532	-0.13%
2018/07/05	4	8.92	0	0.00	8.79	4	4,609	0.09%
2018/06/28	6	8.80	0	0.00	8.80	6	4,563	0.13%
2018/06/26	0	0.00	100	9.10	9.22	-100	4,471	-2.24%
2018/06/21	0	0.00	5	9.59	9.55	-5	4,389	-0.11%
2018/06/20	0	0.00	4	9.75	9.69	-4	4,411	-0.09%
2018/06/19	0	0.00	12	9.76	9.78	-12	4,407	-0.27%
2018/06/08	2	9.67	0	0.00	9.60	2	4,190	0.05%
2018/05/29	5	9.53	0	0.00	9.48	5	4,162	0.12%
2018/05/28	14	9.63	2.6	9.49	9.75	11.4	4,399	0.26%
2018/05/24	0	0.00	1	9.37	9.37	-1	4,540	-0.02%
2018/05/23	2	9.44	0.3	9.40	9.41	1.7	4,577	0.04%
2018/05/22	4	9.39	6	9.40	9.42	-2	4,581	-0.04%
2018/05/21	3	9.20	0	0.00	9.19	3	4,567	0.07%
2018/05/18	0	0.00	10	9.22	9.17	-10	4,578	-0.22%
2018/05/17	0	0.00	2	9.42	9.29	-2	4,805	-0.04%
2018/05/16	0	0.00	2	9.51	9.50	-2	4,906	-0.04%
2018/05/15	0	0.00	5	9.63	9.62	-5	4,955	-0.10%
2018/05/14	12	9.68	25	9.92	9.61	-13	5,161	-0.25%
2018/05/09	10	10.36	35	10.40	10.35	-25	4,947	-0.51%
2018/05/08	20	10.45	0	0.00	10.40	20	4,930	0.41%
2018/04/23	1	10.30	0	0.00	10.20	1	5,179	0.02%
2018/04/10	0	0.00	1	10.35	10.35	-1	5,963	-0.02%
2018/03/28	5	10.45	0	0.00	10.40	5	7,594	0.07%
2018/03/27	0	0.00	2	10.60	10.45	-2	7,597	-0.03%
2018/03/23	2	10.25	0	0.00	10.40	2	7,683	0.03%
2018/03/22	1	10.75	0	0.00	10.70	1	7,646	0.01%
2018/03/20	10	11.00	0	0.00	10.90	10	7,639	0.13%
2018/03/16	1	10.90	0	0.00	10.80	1	7,677	0.01%
2018/03/14	5	10.95	0	0.00	10.95	5	7,727	0.06%
2018/03/13	1.5	11.07	0	0.00	11.05	1.5	7,792	0.02%
2018/03/12	0	0.00	40	11.01	11.20	-40	7,844	-0.51%
2018/03/09	40	11.04	11	10.95	10.90	29	7,874	0.37%
2018/03/08	7	10.65	0	0.00	10.65	7	7,904	0.09%
2018/03/01	0	0.00	6	11.05	11.30	-6	8,897	-0.07%
2018/02/27	1	10.50	0	0.00	10.40	1	8,617	0.01%
2018/02/23	0	0.00	1	10.20	10.15	-1	8,441	-0.01%
2018/02/22	13	10.11	0	0.00	10.15	13	8,455	0.15%
2018/02/21	1	10.10	5	10.11	10.15	-4	8,486	-0.05%
2018/02/12	14	9.82	5	9.86	9.82	9	8,456	0.11%
2018/02/09	26	9.56	10	9.52	9.80	16	8,411	0.19%
2018/02/08	25	10.20	0	0.00	10.20	25	8,147	0.31%
2018/02/07	2	10.60	0	0.00	10.55	2	8,001	0.02%
2018/02/06	15	10.86	10	10.48	10.60	5	7,923	0.06%
2018/01/30	0	0.00	2	11.55	11.60	-2	7,993	-0.03%
2018/01/29	11	11.70	0	0.00	11.70	11	8,041	0.14%
2018/01/26	1	11.70	0	0.00	11.70	1	8,103	0.01%
2018/01/25	3	11.72	0	0.00	11.70	3	8,245	0.04%
2018/01/24	8.7	11.89	0	0.00	11.90	8.7	8,221	0.11%
2018/01/23	3	11.63	0	0.00	11.60	3	8,132	0.04%
2018/01/22	20	11.75	0	0.00	11.75	20	8,333	0.24%
2018/01/19	4	11.78	0	0.00	11.80	4	8,295	0.05%
2018/01/18	16.5	11.90	0	0.00	11.90	16.5	8,265	0.20%
2018/01/17	2	11.90	1	12.00	11.90	1	8,348	0.01%
2018/01/16	0	0.00	10	11.95	11.95	-10	8,434	-0.12%
2018/01/12	10	12.00	0	0.00	12.00	10	8,499	0.12%
2018/01/11	1	12.00	0	0.00	11.90	1	8,509	0.01%
2018/01/10	0	0.00	3	12.00	12.00	-3	8,512	-0.04%
2018/01/09	2	12.15	10	12.35	12.20	-8	8,468	-0.09%
2018/01/08	12	12.34	2	12.35	12.35	10	8,440	0.12%
2018/01/05	0	0.00	2	12.35	12.30	-2	8,333	-0.02%
2018/01/04	1	12.15	1	12.15	12.15	0	8,213	0.00%
2018/01/03	17	12.37	0	0.00	12.15	17	8,162	0.21%
2018/01/02	19	12.33	11	12.41	12.40	8	8,047	0.10%