陽明 (2609)-元大-南崁券商分點個股進出

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－元大-南崁券商分點個股進出

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

元大-南崁券商分點個股進出
元大-南崁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	34.1	77.76	24.1	77.79	77.50	10	50,914	0.02%
2024/11/21	83.7	78.70	87.7	78.94	79.30	-4	49,840	-0.01%
2024/11/20	77.7	77.37	84.2	77.87	77.10	-6.5	47,911	-0.01%
2024/11/19	8.1	73.76	263.1	74.29	74.70	-255.1	45,259	-0.56%	大賣/鉅額交易
2024/11/18	4	72.70	156.4	72.56	72.10	-152.4	44,245	-0.34%	大賣/鉅額交易
2024/11/15	69.1	71.80	21.4	72.73	72.20	47.7	43,790	0.11%
2024/11/14	24.3	70.96	15	71.81	70.80	9.3	43,333	0.02%
2024/11/13	37.2	71.61	5	71.70	71.30	32.2	43,608	0.07%
2024/11/12	285.3	72.91	60.9	72.78	72.10	224.3	43,460	0.52%	大買/鉅額交易
2024/11/11	38.2	71.40	28	71.72	71.80	10.2	42,627	0.02%
2024/11/08	25	71.84	50	71.34	71.50	-25	42,920	-0.06%
2024/11/07	12	69.27	14	69.05	69.70	-2	42,580	0.00%
2024/11/06	8	70.49	6	70.57	70.80	2	42,602	0.00%
2024/11/05	6	70.33	56	70.83	70.70	-50	42,786	-0.12%
2024/11/04	26	69.41	18	69.91	68.10	8	42,648	0.02%
2024/11/01	29.4	68.96	53.2	69.25	70.00	-23.8	42,594	-0.06%
2024/10/30	0	0.00	1	67.00	66.40	-1	42,286	0.00%
2024/10/29	2	66.50	3	66.10	66.20	-1	42,605	0.00%
2024/10/28	8	68.15	8	68.71	68.10	0	42,856	0.00%
2024/10/25	1	67.60	2.2	67.72	67.80	-1.2	43,058	0.00%
2024/10/24	4	67.73	1	67.60	67.30	3	43,163	0.01%
2024/10/23	8	68.46	2	68.45	68.50	6	43,207	0.01%
2024/10/22	14	68.20	36.2	68.18	67.80	-22.2	43,583	-0.05%
2024/10/21	28	67.69	23.1	67.75	68.40	5	43,713	0.01%
2024/10/18	12	65.91	12	66.12	65.90	0	43,601	0.00%
2024/10/17	13	65.25	8.6	65.43	65.50	4.4	43,452	0.01%
2024/10/16	4	64.02	26	63.77	63.70	-22	43,457	-0.05%
2024/10/15	0	0.00	7	63.29	63.10	-7	43,630	-0.02%
2024/10/14	0	0.00	0.1	63.30	63.30	-0.1	44,213	0.00%
2024/10/11	2	63.20	10.2	62.82	62.80	-8.2	44,576	-0.02%
2024/10/09	11	62.38	62	62.56	62.50	-51	44,650	-0.11%
2024/10/08	1	63.80	0	0.00	63.50	1	44,723	0.00%
2024/10/07	89	63.65	51	62.93	64.10	38	45,386	0.08%
2024/10/04	89.1	64.39	10	64.55	64.10	79.1	46,296	0.17%
2024/10/01	36.1	70.44	61	70.55	70.50	-24.9	45,420	-0.05%
2024/09/30	37.7	70.00	38.6	70.18	69.00	-0.9	45,132	0.00%
2024/09/27	64	72.52	39.5	72.34	72.90	24.5	44,635	0.05%
2024/09/26	116.5	73.05	232.3	72.54	70.90	-115.8	43,684	-0.27%	大買/大賣/鉅額交易
2024/09/25	63.3	69.04	89.3	69.04	70.40	-26	41,313	-0.06%
2024/09/24	178.2	67.12	152.8	67.19	67.60	25.4	39,564	0.06%	大買/大賣/
2024/09/23	60	64.40	5	64.44	64.50	55	37,671	0.15%
2024/09/20	4	63.48	8	63.38	63.60	-4	38,079	-0.01%
2024/09/19	9	63.20	21	63.09	63.40	-12	38,812	-0.03%
2024/09/18	1	62.60	10	62.72	62.60	-9	39,497	-0.02%
2024/09/16	18	61.77	65	61.90	61.70	-47	41,761	-0.11%
2024/09/13	16	62.28	1	62.30	62.40	15	42,555	0.04%
2024/09/12	3	62.13	5	62.34	62.00	-2	43,986	0.00%
2024/09/11	1	61.20	6	60.82	61.30	-5	44,485	-0.01%
2024/09/10	13	60.71	3	60.00	59.80	10	45,909	0.02%
2024/09/09	4	60.60	2	60.60	60.60	2	48,201	0.00%
2024/09/06	66	61.10	1.2	62.17	62.10	64.8	50,370	0.13%
2024/09/05	4	61.52	6	61.77	61.50	-2	54,137	0.00%
2024/09/04	15.4	59.92	9	60.77	60.70	6.4	59,230	0.01%
2024/09/03	15	62.36	2	62.70	61.80	13	62,553	0.02%
2024/09/02	18	63.16	4	62.55	62.30	14	67,649	0.02%
2024/08/30	2	63.90	20.2	64.34	64.50	-18.2	71,442	-0.03%
2024/08/29	10	62.50	1	62.70	62.90	9	72,503	0.01%
2024/08/28	4	62.62	64	62.42	62.60	-60	75,295	-0.08%
2024/08/27	18.7	63.23	20.1	63.25	62.70	-1.4	80,365	0.00%
2024/08/26	65.3	64.56	52	64.55	64.20	13.3	80,319	0.02%
2024/08/23	17	63.64	12	64.04	63.60	5	80,354	0.01%
2024/08/22	2	63.70	6.1	63.77	63.70	-4.1	80,874	-0.01%
2024/08/21	39	63.73	5	64.18	63.70	34	81,654	0.04%
2024/08/20	16	64.45	18	63.92	63.70	-2	81,682	0.00%
2024/08/19	7.1	64.03	10	63.97	63.70	-2.9	81,476	0.00%
2024/08/16	29	64.19	11	64.10	63.80	18	81,622	0.02%
2024/08/15	24	62.65	39.1	63.25	63.80	-15.1	81,353	-0.02%
2024/08/14	17.1	62.09	21.4	62.09	61.60	-4.3	80,912	-0.01%
2024/08/13	57.2	62.29	57	62.22	61.80	0.2	81,032	0.00%
2024/08/12	59	62.00	58	62.15	63.50	1	85,062	0.00%
2024/08/09	32.1	61.48	26	61.75	60.80	6.1	87,798	0.01%
2024/08/08	14.1	61.74	3.2	61.70	61.20	10.9	94,830	0.01%
2024/08/07	51.8	62.49	52	63.25	63.60	-0.2	98,810	0.00%
2024/08/06	89.2	62.35	85	62.39	61.10	4.2	104,523	0.00%
2024/08/05	44.2	61.21	45.3	61.16	60.00	-1.1	106,461	0.00%
2024/08/02	101.6	64.67	74	65.10	64.10	27.6	106,869	0.03%	大買/
2024/08/01	22.7	64.13	27	64.67	64.60	-4.3	107,135	0.00%
2024/07/31	21	63.01	23.4	63.26	63.40	-2.4	107,083	0.00%
2024/07/30	36.3	61.41	42.1	61.68	62.30	-5.8	107,424	-0.01%
2024/07/29	15	60.41	15	60.11	60.00	0	108,143	0.00%
2024/07/26	1	59.80	13	59.97	60.30	-12	109,053	-0.01%
2024/07/23	37.1	60.52	25	60.82	60.80	12.1	111,862	0.01%
2024/07/22	7.2	58.12	14.6	58.66	58.60	-7.4	114,730	-0.01%
2024/07/19	16.3	60.39	31.8	60.41	60.20	-15.5	114,172	-0.01%
2024/07/18	7.2	61.95	10	61.91	61.80	-2.8	114,049	0.00%
2024/07/17	1.3	62.06	5	62.44	61.90	-3.8	113,909	0.00%
2024/07/16	4.8	63.27	6	62.97	62.40	-1.2	114,301	0.00%
2024/07/15	10.1	63.77	11	63.29	63.10	-0.9	114,770	0.00%
2024/07/12	17.9	64.68	18	63.47	64.00	-0.1	114,184	0.00%
2024/07/11	7.6	65.54	18.6	65.57	65.10	-11	113,780	-0.01%
2024/07/10	9.1	65.75	10	65.23	65.10	-0.9	113,798	0.00%
2024/07/09	59.9	66.05	25.5	65.42	65.20	34.4	113,470	0.03%
2024/07/08	49.3	67.77	22.4	67.78	67.50	26.8	112,626	0.02%
2024/07/05	29.5	73.14	8	72.70	72.30	21.5	111,216	0.02%
2024/07/04	24	74.34	10	74.89	73.80	14	110,779	0.01%
2024/07/03	32.6	75.46	33	76.02	74.80	-0.4	110,428	0.00%
2024/07/02	1	73.80	64.4	73.52	74.10	-63.4	109,694	-0.06%
2024/07/01	28.2	74.04	15.3	74.70	73.70	12.9	109,279	0.01%
2024/06/28	13	74.88	5	74.80	74.60	8	108,377	0.01%
2024/06/27	5.3	75.44	23	75.60	75.20	-17.7	107,922	-0.02%
2024/06/26	42.1	75.34	22	75.00	75.00	20.1	107,423	0.02%
2024/06/25	33.1	75.66	27	75.80	76.50	6.1	106,758	0.01%
2024/06/24	13.4	74.82	32	74.94	74.20	-18.6	105,780	-0.02%
2024/06/21	94.5	77.85	65	77.66	75.90	29.5	105,449	0.03%
2024/06/20	28.2	76.32	32	76.46	76.70	-3.8	103,009	0.00%
2024/06/19	69.1	75.77	73.9	75.69	75.00	-4.8	102,277	0.00%
2024/06/18	16.2	74.08	29	74.29	74.10	-12.8	100,961	-0.01%
2024/06/17	39.1	74.47	22.3	74.02	73.70	16.8	100,571	0.02%
2024/06/14	107.8	74.91	122.7	74.17	75.40	-14.9	99,141	-0.01%	大買/大賣/
2024/06/13	184.2	73.15	126	73.15	72.40	58.2	97,069	0.06%	大買/大賣/
2024/06/12	216.7	71.69	211.3	71.58	70.90	5.4	95,585	0.01%	大買/大賣/
2024/06/11	289.2	79.71	232	78.11	74.70	57.3	92,009	0.06%	大買/大賣/
2024/06/07	243.2	83.16	244.5	83.40	82.90	-1.2	87,019	0.00%	大買/大賣/
2024/06/06	319.8	82.81	287.7	82.76	83.70	32.1	83,616	0.04%	大買/大賣/
2024/06/05	232.1	80.53	204.2	80.61	80.40	27.9	78,688	0.04%	大買/大賣/
2024/06/04	131.2	75.22	170.6	75.34	75.70	-39.5	75,295	-0.05%	大買/大賣/
2024/06/03	207.6	73.38	189.9	74.16	75.90	17.7	74,088	0.02%	大買/大賣/
2024/05/31	220.8	77.54	166.2	75.88	71.50	54.6	71,518	0.08%	大買/大賣/
2024/05/30	12.1	77.95	11.6	78.32	78.30	0.5	66,738	0.00%
2024/05/29	13	78.32	6.3	77.70	77.20	6.7	66,931	0.01%
2024/05/28	24.8	79.73	37.2	79.42	79.50	-12.4	66,688	-0.02%
2024/05/27	49.4	76.66	26.1	76.93	78.30	23.3	66,564	0.04%
2024/05/24	6	72.57	5	73.14	73.50	1	66,061	0.00%
2024/05/23	6	71.92	3	71.63	71.30	3	65,927	0.00%
2024/05/22	13	71.41	8.5	72.07	72.00	4.5	66,285	0.01%
2024/05/21	2.2	70.70	4.8	71.09	71.40	-2.7	67,030	0.00%
2024/05/20	15.2	71.76	27.7	71.76	72.50	-12.5	67,811	-0.02%
2024/05/17	43.4	72.50	12.1	72.36	71.00	31.2	67,821	0.05%
2024/05/16	292.7	72.94	321.3	74.01	74.10	-28.5	67,308	-0.04%	大買/大賣/
2024/05/15	224.7	70.78	287.5	70.99	71.40	-62.8	62,532	-0.10%	大買/大賣/
2024/05/14	351.4	70.28	340.2	71.28	71.30	11.3	59,266	0.02%	大買/大賣/
2024/05/13	43.6	65.86	81.7	66.03	66.60	-38.1	51,583	-0.07%
2024/05/10	187.2	57.89	237.4	58.75	60.60	-50.2	47,517	-0.11%	大買/大賣/
2024/05/09	73.6	55.19	104.7	54.49	55.10	-31.1	41,522	-0.07%	大賣/
2024/05/08	81.1	53.29	75.2	52.73	52.20	5.9	38,724	0.02%
2024/05/07	20	52.33	31.3	52.43	52.50	-11.3	37,648	-0.03%
2024/05/06	7	50.56	12.6	50.35	50.60	-5.6	36,577	-0.02%
2024/05/03	30.5	51.04	43	50.79	50.40	-12.5	36,422	-0.03%
2024/05/02	27.8	52.15	39.1	51.30	51.30	-11.3	35,869	-0.03%
2024/04/30	47.3	52.21	50.5	52.03	52.20	-3.2	34,907	-0.01%
2024/04/29	139.3	54.26	113.8	53.42	52.90	25.5	34,260	0.07%	大買/大賣/
2024/04/26	10.5	49.11	100.1	49.99	51.80	-89.6	31,859	-0.28%
2024/04/25	1	46.95	4	47.05	47.10	-3	28,881	-0.01%
2024/04/24	4.2	46.33	15	46.13	46.70	-10.8	29,490	-0.04%
2024/04/23	0	0.00	1.5	45.38	45.85	-1.5	30,084	0.00%
2024/04/22	12.1	46.40	8.4	46.70	45.60	3.7	31,047	0.01%
2024/04/19	6	45.63	23	45.55	45.15	-17	31,099	-0.05%
2024/04/18	3	43.82	0	0.00	43.80	3	31,794	0.01%
2024/04/17	10.1	44.00	4	44.00	43.95	6.1	32,544	0.02%
2024/04/16	12.1	44.12	11.5	43.83	43.80	0.6	35,643	0.00%
2024/04/15	4	45.06	6	45.39	45.20	-2	38,172	-0.01%
2024/04/12	2	45.23	6	45.19	45.20	-4	39,648	-0.01%
2024/04/11	3.5	45.05	1	45.05	45.00	2.5	42,860	0.01%
2024/04/10	6.1	44.78	2	44.90	44.40	4.1	47,471	0.01%
2024/04/09	10.1	45.17	2	45.10	44.95	8.1	49,252	0.02%
2024/04/08	5.1	44.25	4	44.13	45.10	1.1	51,653	0.00%
2024/04/03	9.1	43.89	0.1	44.00	43.80	9.1	51,965	0.02%
2024/04/02	1.3	44.13	3.5	44.32	44.45	-2.2	52,810	0.00%
2024/04/01	2.1	44.29	2	44.30	44.30	0.1	54,419	0.00%
2024/03/29	3.9	44.39	1	44.60	44.40	2.9	57,040	0.01%
2024/03/28	5.5	44.25	1	44.30	44.10	4.5	61,145	0.01%
2024/03/27	1.1	44.30	4.4	44.27	44.15	-3.3	66,969	0.00%
2024/03/26	23.2	44.58	9	44.61	44.15	14.2	72,282	0.02%
2024/03/25	8.1	45.54	2	45.63	45.60	6.1	74,413	0.01%
2024/03/22	7.1	45.20	4	45.16	45.15	3.1	78,776	0.00%
2024/03/21	6.1	46.06	4	45.83	45.45	2.1	82,392	0.00%
2024/03/20	5.4	45.09	5	45.06	44.95	0.4	82,759	0.00%
2024/03/19	7	45.53	6	45.44	45.30	1	82,606	0.00%
2024/03/18	23.3	45.10	10	45.20	45.15	13.3	82,626	0.02%
2024/03/15	39.5	46.54	8	46.01	46.50	31.5	82,622	0.04%
2024/03/14	10.1	47.94	7	47.86	47.75	3.1	81,884	0.00%
2024/03/13	4.2	48.86	2	49.00	48.70	2.2	81,628	0.00%
2024/03/12	2.1	48.98	12	48.80	48.95	-9.9	81,399	-0.01%
2024/03/11	4	48.45	7	48.52	48.60	-3	81,293	0.00%
2024/03/08	20.2	47.92	15	47.88	47.55	5.2	81,533	0.01%
2024/03/07	8	48.23	4	48.50	48.00	4	81,653	0.00%
2024/03/06	12.4	48.18	1	48.00	48.00	11.4	81,835	0.01%
2024/03/05	15.1	49.10	11	48.93	48.60	4.1	81,797	0.00%
2024/03/04	14.2	48.35	7.5	48.40	48.90	6.8	81,501	0.01%
2024/03/01	10.5	49.04	5	49.07	49.15	5.5	81,079	0.01%
2024/02/29	6.2	49.59	11.4	49.62	49.85	-5.2	80,766	-0.01%
2024/02/27	12.6	49.01	16	49.03	48.55	-3.5	80,194	0.00%
2024/02/26	11	48.91	4	48.65	48.70	7	79,816	0.01%
2024/02/23	17.7	49.67	10	49.64	49.10	7.7	79,548	0.01%
2024/02/22	8.1	49.16	45	49.55	49.95	-37	79,046	-0.05%
2024/02/21	36.6	48.89	23	48.65	48.35	13.6	77,991	0.02%
2024/02/20	19	48.04	10	48.02	48.15	9	76,991	0.01%
2024/02/19	2	46.95	3	46.78	46.90	-1	76,623	0.00%
2024/02/16	232	47.60	231	47.00	46.90	1	76,622	0.00%	大買/大賣/
2024/02/15	13	46.07	8	45.94	46.65	5	76,927	0.01%
2024/02/05	9	47.48	2	47.58	47.30	7	76,416	0.01%
2024/02/02	20.3	47.92	7	47.97	47.75	13.3	76,221	0.02%
2024/02/01	14	48.76	27.1	49.08	49.15	-13.1	75,807	-0.02%
2024/01/31	15.1	48.26	9	48.58	47.85	6.1	75,447	0.01%
2024/01/30	6.2	48.60	8	48.73	48.50	-1.8	75,144	0.00%
2024/01/29	18	48.73	13	48.79	48.80	5	75,025	0.01%
2024/01/26	10.1	48.97	7.1	49.21	48.90	3	74,848	0.00%
2024/01/25	6.5	49.26	15.1	49.44	49.25	-8.6	74,575	-0.01%
2024/01/24	14	50.40	22	50.05	49.80	-8	74,259	-0.01%
2024/01/23	15.2	49.94	9	50.69	49.45	6.2	73,968	0.01%
2024/01/22	11	49.25	19	49.29	49.80	-8	73,435	-0.01%
2024/01/19	72	50.66	63	50.22	50.90	9	72,698	0.01%
2024/01/18	13	50.63	26.8	50.82	51.30	-13.8	72,119	-0.02%
2024/01/17	30.2	50.22	26.1	49.75	49.75	4.1	71,254	0.01%
2024/01/16	25.5	52.08	41	51.01	51.10	-15.5	70,167	-0.02%
2024/01/15	48	52.53	34	52.36	52.20	14	69,052	0.02%
2024/01/12	17	51.14	39.4	51.40	51.80	-22.4	68,101	-0.03%
2024/01/11	62	49.39	34.1	49.48	49.30	28	66,573	0.04%
2024/01/10	68.7	49.35	95.4	49.07	48.80	-26.7	65,947	-0.04%
2024/01/09	90.1	52.13	31.5	51.81	51.70	58.6	62,747	0.09%
2024/01/08	50.2	57.19	51.2	57.42	56.50	-1	59,929	0.00%
2024/01/05	130.6	57.90	120.1	57.80	58.00	10.4	58,241	0.02%	大買/大賣/
2024/01/04	229.6	56.24	352.5	57.37	57.30	-122.9	54,924	-0.22%	大買/大賣/鉅額交易
2024/01/03	89.1	54.29	87.6	54.06	54.00	1.6	50,539	0.00%
2024/01/02	171.1	54.53	133	53.89	53.00	38.1	48,572	0.08%	大買/大賣/
2023/12/29	25.3	51.59	10	51.36	51.30	15.3	46,003	0.03%
2023/12/28	47.5	52.28	72.2	51.94	51.90	-24.7	45,551	-0.05%
2023/12/27	71.5	53.36	76	53.26	52.60	-4.5	44,588	-0.01%
2023/12/26	111	52.83	156.4	52.28	52.00	-45.4	43,061	-0.11%	大買/大賣/
2023/12/25	209.2	53.53	177.7	53.24	51.80	31.6	40,417	0.08%	大買/大賣/
2023/12/22	300.3	56.80	270.7	57.02	57.50	29.6	36,363	0.08%	大買/大賣/
2023/12/21	219.5	52.85	305.7	53.47	55.40	-86.1	30,431	-0.28%	大買/大賣/
2023/12/20	95.7	49.46	123	49.75	50.40	-27.3	25,050	-0.11%	大賣/
2023/12/19	238.8	49.37	188.4	49.51	49.30	50.4	22,532	0.22%	大買/大賣/
2023/12/18	65.5	46.56	82.5	47.13	47.85	-17	18,279	-0.09%
2023/12/15	14.3	44.13	15	44.07	44.25	-0.7	14,910	0.00%
2023/12/14	2.3	42.96	2	42.83	42.75	0.3	14,410	0.00%
2023/12/13	13.3	43.68	5.1	43.32	43.20	8.2	14,666	0.06%
2023/12/12	18.2	44.50	13	44.36	44.00	5.2	16,436	0.03%
2023/12/11	2.2	44.15	2	44.48	44.00	0.2	16,360	0.00%
2023/12/08	1.2	43.63	47	44.04	44.00	-45.8	16,264	-0.28%
2023/12/07	5.7	44.02	0	0.00	43.70	5.7	16,227	0.04%
2023/12/06	2.1	44.73	17	44.49	44.65	-14.9	16,207	-0.09%
2023/12/05	7	44.70	0	0.00	44.85	7	16,069	0.04%
2023/12/04	16.1	44.75	19	45.01	45.15	-2.9	15,536	-0.02%
2023/12/01	16	43.15	8	43.09	43.30	8	14,717	0.05%
2023/11/30	1	42.00	2	42.43	42.00	-1	14,382	-0.01%
2023/11/29	13	42.27	15	42.45	42.55	-2	14,303	-0.01%
2023/11/28	3	42.50	17	42.35	42.65	-14	14,280	-0.10%
2023/11/27	0	0.00	4.1	41.86	42.00	-4.1	14,187	-0.03%
2023/11/24	3	41.43	6	41.43	41.75	-3	14,230	-0.02%
2023/11/22	3.1	41.59	1.3	41.66	41.55	1.9	14,285	0.01%
2023/11/20	0	41.70	1	41.95	42.00	-1	14,564	-0.01%
2023/11/17	11	41.90	0	0.00	41.80	11	14,695	0.07%
2023/11/16	0	0.00	3	42.05	42.15	-3	14,689	-0.02%
2023/11/15	1	41.50	3	42.00	42.10	-2	14,752	-0.01%
2023/11/14	9	42.08	5	42.54	41.50	4	15,292	0.03%
2023/11/13	5	41.85	5	41.30	41.45	0	15,000	0.00%
2023/11/10	3.4	41.52	1.1	41.89	41.30	2.3	15,307	0.02%
2023/11/09	1.3	41.86	0	0.00	41.85	1.3	15,399	0.01%
2023/11/08	3	41.98	0	0.00	41.90	3	15,698	0.02%
2023/11/06	1	42.40	2	42.33	42.30	-1	15,975	-0.01%
2023/11/03	0	43.05	1	43.20	43.25	-1	15,983	-0.01%
2023/11/01	1	42.10	0	0.00	42.10	1	16,408	0.01%
2023/10/31	0.2	42.48	1	42.50	42.10	-0.8	16,745	0.00%
2023/10/30	0	0.00	1	43.10	43.25	-1	16,865	-0.01%
2023/10/27	1	42.68	1	42.70	43.00	0	16,907	0.00%
2023/10/26	0	0.00	4	42.35	42.45	-4	17,389	-0.02%
2023/10/23	0.1	42.29	0	0.00	41.95	0.1	18,667	0.00%
2023/10/20	1	41.70	0	0.00	42.35	1	18,868	0.01%
2023/10/19	1	43.00	13.1	42.86	42.70	-12.1	19,136	-0.06%
2023/10/18	0.1	42.05	0.2	42.15	42.30	-0.1	19,637	0.00%
2023/10/17	1.1	42.44	0	0.00	42.25	1.1	20,006	0.01%
2023/10/16	1.1	41.96	1	41.90	42.40	0.1	20,676	0.00%
2023/10/13	2.1	42.70	0	0.00	42.55	2.1	21,410	0.01%
2023/10/12	0	0.00	2	42.85	43.10	-2	21,726	-0.01%
2023/10/11	19.3	42.83	0.1	43.60	42.55	19.2	22,300	0.09%
2023/10/06	2	45.18	1	45.00	45.00	1	23,265	0.00%
2023/10/05	1.2	44.92	0	0.00	44.90	1.2	24,382	0.00%
2023/10/04	8.3	44.35	7	44.01	44.55	1.3	24,984	0.01%
2023/10/03	4.2	44.40	1	44.10	44.10	3.2	25,836	0.01%
2023/10/02	4	44.50	6.1	44.58	44.45	-2.1	26,366	-0.01%
2023/09/28	2	45.55	0	0.00	45.45	2	27,236	0.01%
2023/09/27	4	46.09	4	45.90	45.90	0	30,489	0.00%
2023/09/25	4	45.70	4	45.85	45.95	0	37,459	0.00%
2023/09/22	3.2	45.83	3	45.70	45.80	0.2	39,241	0.00%
2023/09/21	0	0.00	4	45.81	45.60	-4	39,654	-0.01%
2023/09/20	14	47.01	8	46.43	46.30	6	39,877	0.02%
2023/09/19	5	45.53	7	45.78	45.85	-2	39,695	-0.01%
2023/09/18	3.7	45.57	9	45.85	45.50	-5.4	39,773	-0.01%
2023/09/15	84.5	46.48	102.5	46.44	46.45	-18	39,977	-0.04%	大賣/
2023/09/14	2.1	44.15	32	44.30	44.60	-29.9	38,125	-0.08%
2023/09/13	1	42.95	1	43.15	43.30	0	38,034	0.00%
2023/09/12	4.3	42.88	5	42.99	43.10	-0.7	38,359	0.00%
2023/09/11	5.1	42.69	2	42.68	42.50	3.1	38,623	0.01%
2023/09/08	0	0.00	2	43.00	42.65	-2	38,922	-0.01%
2023/09/07	5.2	42.56	3	42.55	42.50	2.2	39,057	0.01%
2023/09/06	6.3	42.85	0.7	42.98	42.60	5.6	39,193	0.01%
2023/09/05	4.3	43.02	2.5	43.16	43.30	1.8	39,357	0.00%
2023/09/04	5	43.06	11.5	42.98	42.90	-6.5	39,782	-0.02%
2023/09/01	3	42.13	0	0.00	42.10	3	39,716	0.01%
2023/08/31	2	42.50	20	42.55	42.25	-18	39,828	-0.05%
2023/08/30	8	42.47	6	42.48	42.25	2	39,936	0.01%
2023/08/29	0	0.00	6.5	42.40	42.50	-6.5	40,016	-0.02%
2023/08/25	2	42.25	15	42.00	42.05	-13	40,320	-0.03%
2023/08/24	30	42.10	10	42.19	41.95	20	40,373	0.05%
2023/08/23	17.3	43.12	3	43.60	42.95	14.3	40,250	0.04%
2023/08/22	17	43.09	9	43.14	43.30	8	40,211	0.02%
2023/08/21	8.1	43.42	1	43.20	43.10	7.1	40,225	0.02%
2023/08/18	20.2	44.35	43	44.50	43.90	-22.9	40,110	-0.06%
2023/08/17	9.2	41.98	12	41.38	42.55	-2.9	39,468	-0.01%
2023/08/16	27	42.31	10.7	42.22	42.05	16.3	39,345	0.04%
2023/08/15	8.6	43.65	3	43.75	43.60	5.6	39,023	0.01%
2023/08/14	12	44.35	1	44.05	44.05	11	38,934	0.03%
2023/08/11	3	45.03	7	45.35	45.30	-4	38,727	-0.01%
2023/08/10	8.2	45.48	5	45.35	45.50	3.2	38,714	0.01%
2023/08/09	1.2	46.06	1	46.20	46.00	0.2	38,759	0.00%
2023/08/08	6	46.57	55	46.41	46.40	-49	38,698	-0.13%
2023/08/07	20.3	45.74	11.2	46.05	46.40	9.1	38,780	0.02%
2023/08/04	8.4	46.79	8	47.28	47.15	0.4	38,682	0.00%
2023/08/02	2.1	46.48	1	46.30	46.45	1.1	38,518	0.00%
2023/08/01	1	46.80	3	46.80	46.80	-2	38,578	-0.01%
2023/07/31	21.2	46.91	18	46.93	46.50	3.2	38,652	0.01%
2023/07/28	9.5	47.72	24.1	47.94	47.75	-14.6	38,349	-0.04%
2023/07/27	10	46.94	6	47.24	46.90	4	38,170	0.01%
2023/07/26	8	46.78	10	46.79	46.90	-2	38,213	-0.01%
2023/07/25	6.2	45.82	4	45.63	45.60	2.2	38,023	0.01%
2023/07/24	19.2	46.08	3	45.97	45.75	16.2	38,172	0.04%
2023/07/21	12.4	47.53	3	47.47	47.35	9.4	38,225	0.02%
2023/07/20	60.5	47.60	22.6	47.69	48.40	37.9	37,923	0.10%
2023/07/19	15.4	47.09	15.1	47.24	46.80	0.3	37,424	0.00%
2023/07/18	25.2	46.48	38.8	46.13	46.30	-13.6	37,107	-0.04%
2023/07/17	13.1	45.05	19.5	45.36	45.05	-6.4	36,551	-0.02%
2023/07/14	29.6	45.03	17.3	44.97	44.60	12.3	36,353	0.03%
2023/07/13	58.9	44.58	40	44.73	44.00	18.9	36,109	0.05%
2023/07/12	34.7	46.96	31.1	46.75	46.25	3.6	35,144	0.01%
2023/07/11	23.1	48.90	93.9	48.71	48.40	-70.8	34,359	-0.21%
2023/07/10	59.9	49.41	55.5	49.09	48.85	4.4	33,858	0.01%
2023/07/07	12.3	50.80	6	50.98	50.60	6.3	33,170	0.02%
2023/07/06	36.2	51.21	25.1	51.22	51.00	11.2	32,733	0.03%
2023/07/05	177	51.88	192	52.34	51.70	-15	32,089	-0.05%	大買/大賣/
2023/07/04	157	53.99	147.5	54.18	54.20	9.5	29,285	0.03%	大買/大賣/
2023/07/03	305.2	67.59	174.3	67.85	69.30	130.8	26,890	0.49%	大買/大賣/鉅額交易
2023/06/30	63.6	62.10	150	62.07	63.00	-86.4	22,631	-0.38%	大賣/
2023/06/29	20	60.07	4	60.10	60.10	16	20,969	0.08%
2023/06/28	6.6	60.53	0.3	60.90	60.70	6.3	20,607	0.03%
2023/06/27	9	61.48	17	61.55	61.10	-8	20,361	-0.04%
2023/06/26	14	61.85	9	61.64	61.10	5	20,295	0.02%
2023/06/21	20.8	61.81	2	61.45	61.50	18.8	20,189	0.09%
2023/06/20	3.7	63.39	2	63.50	63.20	1.7	19,866	0.01%
2023/06/19	12	63.64	19	63.75	63.50	-7	19,802	-0.04%
2023/06/16	10	64.66	21	64.73	64.80	-11	19,725	-0.06%
2023/06/15	3.3	64.62	28	64.21	64.10	-24.7	19,599	-0.13%
2023/06/14	7	64.17	30	64.27	64.30	-23	19,652	-0.12%
2023/06/13	11.6	63.00	90.4	63.00	63.20	-78.8	20,100	-0.39%
2023/06/12	2.1	62.31	13	62.42	63.00	-10.9	21,149	-0.05%
2023/06/09	6	62.38	8	62.76	62.90	-2	22,330	-0.01%
2023/06/08	16.3	62.57	37	62.61	62.60	-20.7	23,461	-0.09%
2023/06/07	2	61.70	3	61.60	61.70	-1	26,858	0.00%
2023/06/06	0	0.00	0.1	61.50	61.70	-0.1	27,226	0.00%
2023/06/05	6.2	61.05	1	61.00	60.90	5.2	27,587	0.02%
2023/06/02	2	61.50	15	61.39	61.50	-13	27,811	-0.05%
2023/06/01	2.5	60.96	2	61.00	61.40	0.5	28,459	0.00%
2023/05/31	6	61.40	2	61.35	60.80	4	29,434	0.01%
2023/05/30	0	0.00	1	61.70	61.30	-1	29,898	0.00%
2023/05/29	1	62.00	14.1	61.95	62.00	-13.1	30,085	-0.04%
2023/05/26	1	61.10	2.3	61.53	61.30	-1.3	30,598	0.00%
2023/05/25	1	61.60	40.1	61.10	61.10	-39.1	31,159	-0.13%
2023/05/24	1	61.90	1.2	61.81	61.90	-0.1	31,696	0.00%
2023/05/23	1.4	62.14	0.4	61.90	61.70	1	32,291	0.00%
2023/05/22	0.6	62.20	6	61.92	62.10	-5.4	32,291	-0.02%
2023/05/19	2	61.50	5	61.10	61.30	-3	32,218	-0.01%
2023/05/18	1	61.49	0.2	61.30	61.30	0.8	32,251	0.00%
2023/05/17	1.1	61.20	40	61.32	61.20	-38.9	32,327	-0.12%
2023/05/16	5.1	61.14	0	0.00	60.90	5.1	32,444	0.02%
2023/05/15	13.1	59.78	6	61.10	61.20	7.1	32,668	0.02%
2023/05/12	2	60.35	11.8	60.31	60.20	-9.8	32,769	-0.03%
2023/05/11	47.1	60.52	4	60.80	60.10	43.1	32,791	0.13%
2023/05/10	1	61.30	9.1	61.25	61.60	-8.1	32,647	-0.02%
2023/05/09	0.1	60.70	2.5	60.54	60.30	-2.4	32,509	-0.01%
2023/05/08	12	60.64	4	60.55	60.50	8	32,727	0.02%
2023/05/05	38	60.81	8.3	61.20	61.20	29.7	33,125	0.09%
2023/05/04	3.1	61.00	6.5	60.97	60.80	-3.4	33,362	-0.01%
2023/05/03	22.1	60.94	55	61.23	60.70	-32.9	33,379	-0.10%
2023/05/02	28.2	61.59	8	61.70	61.90	20.2	33,340	0.06%
2023/04/28	2	62.90	0	0.00	63.10	2	33,450	0.01%
2023/04/27	21.1	61.94	21	61.72	61.70	0.1	33,449	0.00%
2023/04/26	66.2	62.57	26	62.68	62.40	40.2	33,449	0.12%
2023/04/25	7.1	63.93	0	0.00	63.70	7.1	33,282	0.02%
2023/04/24	4	64.95	3	64.83	64.70	1	33,348	0.00%
2023/04/21	11.1	65.43	5	65.28	64.90	6	33,497	0.02%
2023/04/20	9	66.82	4	66.88	66.40	5	33,407	0.01%
2023/04/19	5	65.98	42	66.17	66.00	-37	33,575	-0.11%
2023/04/18	28	67.50	24	66.58	66.40	4	33,590	0.01%
2023/04/17	8	67.70	9	67.69	67.70	-1	33,504	0.00%
2023/04/14	27	66.77	45.4	66.93	66.80	-18.4	33,500	-0.05%
2023/04/13	32.3	66.49	13	66.26	66.30	19.3	33,627	0.06%
2023/04/12	2	66.00	4	66.15	66.40	-2	33,872	-0.01%
2023/04/11	2	65.95	6.6	66.10	65.60	-4.6	33,885	-0.01%
2023/04/10	22	66.00	5	65.70	65.70	17	34,120	0.05%
2023/04/07	11.5	65.31	15	65.51	65.60	-3.5	34,136	-0.01%
2023/04/06	58	64.57	17	64.32	64.00	41	34,381	0.12%
2023/03/31	10.5	64.35	7	64.23	64.30	3.5	34,969	0.01%
2023/03/30	13.1	63.42	4	63.50	63.30	9.1	37,128	0.02%
2023/03/29	8.1	63.64	0	0.00	63.50	8.1	38,375	0.02%
2023/03/28	3.3	64.14	3	64.57	64.00	0.3	39,630	0.00%
2023/03/27	2.2	63.95	4.3	64.03	64.20	-2.1	41,065	-0.01%
2023/03/24	9	64.10	15	64.20	64.20	-6	43,592	-0.01%
2023/03/23	21.1	64.23	1.3	64.25	64.10	19.8	43,772	0.05%
2023/03/22	1	65.70	0	0.00	65.30	1	43,827	0.00%
2023/03/21	23.4	65.55	16.1	65.74	65.10	7.3	44,274	0.02%
2023/03/20	18.1	65.77	10.7	66.02	65.80	7.4	44,251	0.02%
2023/03/17	16.5	65.12	1	65.00	65.40	15.5	44,367	0.03%
2023/03/16	21.4	64.98	57.8	65.50	64.70	-36.4	44,186	-0.08%
2023/03/15	48.9	67.91	52.3	67.39	66.50	-3.4	43,768	-0.01%
2023/03/14	32.3	67.79	20.1	67.71	67.50	12.2	43,133	0.03%
2023/03/13	60	69.14	70.5	69.10	69.10	-10.5	42,354	-0.02%
2023/03/10	150	68.79	116.2	69.40	68.70	33.9	41,250	0.08%	大買/大賣/
2023/03/09	37.4	66.85	10.1	67.01	67.00	27.4	38,207	0.07%
2023/03/08	52.8	66.56	39.9	66.28	66.30	12.9	38,303	0.03%
2023/03/07	7.7	67.08	17.2	67.05	67.40	-9.5	38,327	-0.02%
2023/03/06	18	67.41	82	67.65	67.50	-64	38,351	-0.17%
2023/03/03	22.3	66.06	38.1	66.56	67.10	-15.9	38,223	-0.04%
2023/03/02	19	65.35	43.2	65.67	65.60	-24.2	37,646	-0.06%
2023/03/01	15.2	63.87	81	63.56	63.80	-65.9	37,249	-0.18%
2023/02/24	24.8	64.34	8.2	64.50	64.60	16.6	37,154	0.04%
2023/02/23	10.1	64.07	9	64.28	64.30	1.1	36,786	0.00%
2023/02/22	6	62.80	43	63.00	62.60	-37	36,541	-0.10%
2023/02/21	9	62.07	24.2	62.30	62.80	-15.2	36,156	-0.04%
2023/02/20	16	59.93	16	59.99	60.50	0	36,047	0.00%
2023/02/17	3	59.77	2.1	59.81	59.80	0.9	36,564	0.00%
2023/02/16	5	60.16	1	60.20	60.30	4	37,101	0.01%
2023/02/15	28.3	60.29	5	60.00	60.00	23.3	38,017	0.06%
2023/02/14	8.4	60.17	16.2	60.51	60.70	-7.8	38,376	-0.02%
2023/02/13	31	59.11	6	59.05	59.00	25	38,820	0.06%
2023/02/10	12	60.71	6	60.63	60.60	6	39,575	0.02%
2023/02/09	2	61.95	3	61.83	61.70	-1	39,863	0.00%
2023/02/08	2	61.80	1	61.90	61.80	1	40,532	0.00%
2023/02/07	7	61.84	1.1	61.83	61.70	5.9	40,938	0.01%
2023/02/06	25	62.09	22	62.10	61.70	3	41,610	0.01%
2023/02/03	18	64.43	20.1	63.94	63.60	-2.1	41,807	-0.01%
2023/02/02	33.8	63.18	6	63.35	63.50	27.8	41,682	0.07%
2023/02/01	27	62.53	5	62.72	62.40	22	41,946	0.05%
2023/01/31	14	62.07	12	62.25	62.50	2	42,304	0.00%
2023/01/30	20	61.51	1.5	61.40	61.30	18.5	42,519	0.04%
2023/01/17	8.6	61.90	1	61.80	62.00	7.6	42,507	0.02%
2023/01/16	14	61.07	4.3	61.00	61.10	9.7	42,923	0.02%
2023/01/13	19	62.08	2	61.95	61.90	17	42,948	0.04%
2023/01/12	17	62.41	5	62.38	62.00	12	43,652	0.03%
2023/01/11	3	63.47	1	63.40	63.20	2	43,990	0.00%
2023/01/10	9	63.31	4	63.28	62.90	5	44,451	0.01%
2023/01/09	21.3	63.38	11	63.62	63.30	10.3	45,826	0.02%
2023/01/06	7	63.63	0	0.00	63.60	7	46,392	0.02%
2023/01/05	14	64.50	8	63.89	63.70	6	46,811	0.01%
2023/01/04	6	63.85	5	64.08	63.50	1	47,306	0.00%
2023/01/03	3.1	65.33	15	64.65	64.60	-11.9	47,512	-0.03%
2022/12/30	13	65.74	115.3	65.73	65.50	-102.3	47,447	-0.22%	大賣/鉅額交易
2022/12/29	110.2	64.36	5	64.58	64.80	105.2	47,766	0.22%	大買/鉅額交易
2022/12/28	13.3	64.28	7.5	64.13	63.90	5.8	48,395	0.01%
2022/12/27	7	65.51	3	65.37	65.10	4	48,879	0.01%
2022/12/26	42.7	65.97	40	65.64	65.00	2.7	49,611	0.01%
2022/12/23	46.5	67.32	33.5	67.28	67.30	13	49,849	0.03%
2022/12/22	49	67.63	58.2	67.76	68.00	-9.2	49,962	-0.02%
2022/12/21	25.1	65.29	42	65.81	65.70	-16.9	48,536	-0.03%
2022/12/20	10.1	64.92	11	64.91	63.90	-0.9	48,045	0.00%
2022/12/19	66.3	65.11	28	65.85	64.30	38.3	48,056	0.08%
2022/12/16	25.3	65.59	101.5	65.25	65.30	-76.2	47,130	-0.16%	大賣/
2022/12/15	20.4	62.63	22	62.78	62.80	-1.6	45,315	0.00%
2022/12/14	11	62.05	5	62.10	62.00	6	46,068	0.01%
2022/12/13	53.2	62.62	26	63.07	63.20	27.2	46,340	0.06%
2022/12/12	9.1	62.03	8	62.28	61.80	1.1	46,966	0.00%
2022/12/09	7.5	62.08	30	62.07	62.80	-22.5	47,494	-0.05%
2022/12/08	6.2	60.61	6	60.97	61.00	0.2	47,928	0.00%
2022/12/07	10.3	61.40	110.6	61.71	60.90	-100.3	48,316	-0.21%	大賣/
2022/12/06	18.9	62.43	2	61.60	61.70	16.9	48,303	0.03%
2022/12/05	24	64.35	20	63.83	63.80	4	48,689	0.01%
2022/12/02	6.4	64.80	6	64.97	64.80	0.4	49,137	0.00%
2022/12/01	28.1	66.40	52.6	66.05	65.40	-24.5	49,641	-0.05%
2022/11/30	1.5	65.65	11	65.46	66.10	-9.5	49,206	-0.02%
2022/11/29	17	64.26	21.4	64.62	65.10	-4.4	49,503	-0.01%
2022/11/28	22.2	64.05	1	64.90	63.50	21.2	50,617	0.04%
2022/11/25	62.1	65.65	20	65.50	64.90	42.1	50,539	0.08%
2022/11/24	1	62.40	20	63.45	64.60	-19	50,633	-0.04%
2022/11/23	4	62.48	9	62.71	62.50	-5	50,427	-0.01%
2022/11/22	6.2	61.77	1	61.60	61.70	5.2	50,768	0.01%
2022/11/21	14.1	61.75	6	62.17	61.40	8.1	50,760	0.02%
2022/11/18	20.3	63.29	61	64.49	63.00	-40.7	50,662	-0.08%
2022/11/17	3.1	64.64	12	64.80	64.80	-8.9	50,562	-0.02%
2022/11/16	12.6	65.17	6	65.13	64.60	6.6	50,600	0.01%
2022/11/15	3.4	65.21	7.2	65.43	65.30	-3.8	50,611	-0.01%
2022/11/14	19	65.94	24	66.12	66.20	-5	50,242	-0.01%
2022/11/11	7.4	64.93	26	66.05	65.20	-18.6	49,814	-0.04%
2022/11/10	26	64.71	29.1	64.33	64.30	-3.1	49,247	-0.01%
2022/11/09	197	63.81	29.1	64.09	64.50	167.9	49,377	0.34%	大買/鉅額交易
2022/11/08	19	63.59	50.2	63.79	63.40	-31.2	49,893	-0.06%
2022/11/07	19.1	62.26	18	62.67	62.30	1.1	49,150	0.00%
2022/11/04	11.1	60.64	27	61.00	61.20	-15.9	48,969	-0.03%
2022/11/03	17.1	59.31	7.1	59.69	60.20	10	48,969	0.02%
2022/11/02	5	60.32	5.7	60.91	59.80	-0.6	49,333	0.00%
2022/11/01	35	59.79	15	59.25	59.10	20	49,288	0.04%
2022/10/31	8	59.86	5	60.56	60.20	3	49,669	0.01%
2022/10/28	16	61.04	27	61.35	60.60	-11	49,591	-0.02%
2022/10/27	39	62.24	15	62.57	63.20	24	49,294	0.05%
2022/10/26	40	61.06	27	61.44	61.90	13	49,355	0.03%
2022/10/25	6	61.62	2	61.65	61.50	4	49,192	0.01%
2022/10/24	6	63.10	74	62.98	62.10	-68	49,952	-0.14%
2022/10/21	34.1	61.76	49.5	61.60	61.00	-15.4	49,859	-0.03%
2022/10/20	82.6	59.76	53.6	59.79	61.80	29	49,937	0.06%
2022/10/19	76	63.29	48.5	63.23	63.00	27.5	49,334	0.06%
2022/10/18	12.1	61.64	22	61.98	61.90	-9.9	49,242	-0.02%
2022/10/17	49.7	58.32	24	58.25	60.00	25.7	49,301	0.05%
2022/10/14	16	62.92	14.6	62.82	62.80	1.4	48,372	0.00%
2022/10/13	31.9	60.45	47	61.03	59.30	-15.1	48,140	-0.03%
2022/10/12	60.1	61.52	33	62.07	61.60	27.1	48,515	0.06%
2022/10/11	14	64.27	3	63.77	63.70	11	48,132	0.02%
2022/10/07	2	65.10	3	65.00	65.10	-1	48,274	0.00%
2022/10/06	35.1	63.39	46	63.75	65.00	-11	48,762	-0.02%
2022/10/05	20	65.14	112.2	65.07	64.70	-92.2	48,742	-0.19%	大賣/
2022/10/04	105	63.70	30	63.91	63.80	75	48,954	0.15%	大買/
2022/10/03	43.4	63.64	34	63.54	63.50	9.4	48,972	0.02%
2022/09/30	39	59.31	45.1	59.92	61.50	-6.1	49,276	-0.01%
2022/09/29	19.1	60.79	23.1	60.85	59.90	-4	49,257	-0.01%
2022/09/28	19.3	61.28	93	61.37	60.30	-73.7	49,185	-0.15%
2022/09/27	27.1	63.18	37.1	63.35	63.80	-10	49,868	-0.02%
2022/09/26	65.8	63.54	46	62.80	61.60	19.8	50,080	0.04%
2022/09/23	38	67.92	176.1	68.07	67.40	-138.1	50,087	-0.28%	大賣/鉅額交易
2022/09/22	158.3	66.92	21	66.62	66.50	137.3	50,980	0.27%	大買/鉅額交易
2022/09/21	113.1	68.72	134	69.34	68.90	-20.9	52,291	-0.04%	大買/大賣/
2022/09/20	88	69.17	82.2	69.79	68.50	5.8	53,657	0.01%
2022/09/19	26.1	70.04	11	68.66	68.00	15.1	54,545	0.03%
2022/09/16	13	71.40	18.1	71.91	73.50	-5.1	55,737	-0.01%
2022/09/15	13.1	73.13	26.1	73.02	72.60	-13	57,078	-0.02%
2022/09/14	16.7	69.96	10	70.35	71.80	6.7	58,063	0.01%
2022/09/13	10.4	71.79	10.7	71.72	71.10	-0.3	58,936	0.00%
2022/09/12	41.7	69.27	27.3	70.91	71.00	14.4	60,447	0.02%
2022/09/08	25.4	68.03	13	67.85	67.80	12.4	60,618	0.02%
2022/09/07	27.1	69.27	15.1	69.18	69.60	12	60,925	0.02%
2022/09/06	1.7	71.12	9	70.87	70.60	-7.4	60,618	-0.01%
2022/09/05	22.3	70.99	9	70.60	70.80	13.3	60,842	0.02%
2022/09/02	82	73.44	50.1	72.88	71.10	31.9	60,915	0.05%
2022/09/01	22.3	77.40	2.1	77.31	76.80	20.2	59,901	0.03%
2022/08/31	8.2	77.71	9.1	78.21	78.90	-0.9	60,664	0.00%
2022/08/30	18.2	79.09	7.1	78.88	78.90	11.1	61,022	0.02%
2022/08/29	30.4	79.30	41	78.65	79.60	-10.6	60,912	-0.02%
2022/08/26	6.2	83.89	11.5	83.94	83.40	-5.3	60,860	-0.01%
2022/08/25	3.2	83.15	6	83.63	83.40	-2.8	60,824	0.00%
2022/08/24	12.2	82.23	12.1	82.52	82.10	0.1	61,032	0.00%
2022/08/23	15.1	83.25	4.1	83.45	83.00	11	61,445	0.02%
2022/08/22	17.4	83.88	7	83.87	83.60	10.4	61,908	0.02%
2022/08/19	9.4	86.52	11	86.39	86.40	-1.6	62,006	0.00%
2022/08/18	15	86.06	12	86.38	86.50	3	62,392	0.00%
2022/08/17	27.2	86.76	40.1	86.67	86.40	-12.9	62,883	-0.02%
2022/08/16	23.4	86.33	17	86.43	86.00	6.4	63,549	0.01%
2022/08/15	36.2	87.98	27.1	88.48	87.50	9	65,024	0.01%
2022/08/12	7	91.34	13	91.24	91.10	-6	64,330	-0.01%
2022/08/11	4.1	91.98	11	92.04	91.00	-6.9	64,799	-0.01%
2022/08/10	20.7	92.02	31.1	91.97	91.10	-10.4	64,739	-0.02%
2022/08/09	19.1	92.68	43.1	92.45	93.30	-24	64,922	-0.04%
2022/08/08	22	90.15	16	90.45	91.10	6	65,189	0.01%
2022/08/05	20	90.01	40.4	89.65	90.50	-20.4	64,822	-0.03%
2022/08/04	9	86.09	7.5	86.59	87.50	1.5	64,639	0.00%
2022/08/03	13.4	87.64	3	87.40	87.00	10.4	64,774	0.02%
2022/08/02	19	87.29	12	87.61	87.50	7	65,237	0.01%
2022/08/01	21.1	89.66	10	89.76	90.00	11.1	65,706	0.02%
2022/07/29	21.2	89.40	43.1	89.83	89.60	-21.9	66,156	-0.03%
2022/07/28	14	88.30	5	86.96	86.50	9	66,003	0.01%
2022/07/27	17	87.50	88	87.23	88.20	-71	66,676	-0.11%
2022/07/26	9.1	86.28	12	86.36	86.70	-3	66,726	0.00%
2022/07/25	25	87.03	228	86.76	86.90	-203	67,735	-0.30%	大賣/鉅額交易
2022/07/22	23	88.95	16.3	89.02	89.50	6.7	67,498	0.01%
2022/07/21	30	88.14	39.2	88.05	88.30	-9.2	67,386	-0.01%
2022/07/20	37.4	88.09	144	87.18	86.60	-106.6	67,091	-0.16%	大賣/鉅額交易
2022/07/19	23.1	87.62	80	87.53	87.80	-57	67,290	-0.08%
2022/07/18	18	86.03	12	86.53	85.60	6	67,138	0.01%
2022/07/15	42	86.60	6	86.05	86.00	36	67,442	0.05%
2022/07/14	40	85.44	48	86.46	87.50	-8	67,226	-0.01%
2022/07/13	7	85.00	457.2	85.18	83.90	-450.2	66,766	-0.67%	大賣/鉅額交易
2022/07/12	40.1	83.37	43.2	83.78	82.10	-3.2	66,490	0.00%
2022/07/11	13	87.38	51.4	87.65	88.20	-38.4	65,798	-0.06%
2022/07/08	265.2	86.26	24.6	86.67	86.50	240.6	65,521	0.37%	大買/鉅額交易
2022/07/07	272	82.47	174.6	81.92	83.20	97.4	64,780	0.15%	大買/大賣/
2022/07/06	32.2	82.23	27	81.05	80.30	5.2	64,637	0.01%
2022/07/05	117	81.19	116.2	80.31	82.10	0.8	64,396	0.00%	大買/大賣/
2022/07/04	67.1	78.10	42	78.56	78.20	25.1	63,460	0.04%
2022/07/01	66.2	81.99	57.5	80.60	77.80	8.7	63,137	0.01%
2022/06/30	49.2	82.63	62	82.85	82.30	-12.8	62,173	-0.02%
2022/06/29	87.6	87.75	61.2	87.15	85.50	26.5	61,324	0.04%
2022/06/28	593.7	90.44	103	89.55	91.70	490.7	59,592	0.82%	大買/大賣/鉅額交易
2022/06/27	43.6	85.36	32.3	85.92	86.10	11.3	57,684	0.02%
2022/06/24	91.5	99.82	46	99.32	98.30	45.5	56,688	0.08%
2022/06/23	50.4	98.38	47.1	97.93	96.20	3.2	55,115	0.01%
2022/06/22	34.3	103.51	10.6	103.58	101.00	23.7	54,660	0.04%
2022/06/21	54.4	110.49	14	110.29	109.50	40.4	53,484	0.08%
2022/06/20	42.3	113.05	20	112.65	111.50	22.3	52,638	0.04%
2022/06/17	28.1	117.34	56.2	117.76	119.50	-28.1	51,241	-0.05%
2022/06/16	59.5	119.47	74.2	119.79	117.00	-14.7	51,178	-0.03%
2022/06/15	11.8	122.84	5	124.00	122.00	6.8	51,700	0.01%
2022/06/14	1	121.00	11	120.95	123.50	-10	54,011	-0.02%
2022/06/13	98.2	122.00	48.3	121.60	120.50	50	58,139	0.09%
2022/06/10	29.2	125.43	27	125.74	126.00	2.2	62,125	0.00%
2022/06/09	36.1	126.60	9	126.94	126.50	27.1	64,603	0.04%
2022/06/08	18.2	129.50	391.2	129.92	130.00	-373.1	64,840	-0.58%	大賣/鉅額交易
2022/06/07	2	127.50	4.2	127.48	127.00	-2.2	65,936	0.00%
2022/06/06	16.1	127.07	23.1	127.91	126.50	-7	68,012	-0.01%
2022/06/02	4	126.50	1	125.00	126.50	3	70,608	0.00%
2022/06/01	2.1	126.46	17	125.88	126.00	-14.9	74,008	-0.02%
2022/05/31	25	125.08	8	125.63	124.50	17	78,382	0.02%
2022/05/30	9.1	127.18	7.2	127.71	127.00	1.9	79,315	0.00%
2022/05/27	10	127.50	35.3	127.27	128.00	-25.3	79,731	-0.03%
2022/05/26	25.1	127.74	23	127.20	125.50	2.1	80,643	0.00%
2022/05/25	21	126.64	20.1	126.45	127.00	0.9	81,062	0.00%
2022/05/24	60	127.28	94	126.97	125.00	-34	81,523	-0.04%
2022/05/23	428	126.65	56.8	124.05	127.00	371.2	81,311	0.46%	大買/鉅額交易
2022/05/20	6	117.75	11	116.86	117.50	-5	80,820	-0.01%
2022/05/19	30.2	113.83	16.2	113.96	115.00	14	81,893	0.02%
2022/05/18	4	117.50	6	117.75	117.50	-2	82,686	0.00%
2022/05/17	41.4	117.34	120.5	116.77	116.50	-79.1	82,835	-0.10%	大賣/
2022/05/16	44.5	119.57	17	119.59	119.00	27.5	82,318	0.03%
2022/05/13	1.2	123.42	5	123.50	123.50	-3.8	81,633	0.00%
2022/05/12	13.3	123.04	7	121.57	121.00	6.3	82,357	0.01%
2022/05/11	20.5	125.45	56	125.38	124.00	-35.5	82,420	-0.04%
2022/05/10	60	124.95	52.1	124.52	127.50	8	82,463	0.01%
2022/05/09	112.1	127.10	17	127.32	126.00	95.1	82,564	0.12%	大買/
2022/05/06	23.3	129.04	21	128.93	130.50	2.3	83,956	0.00%
2022/05/05	24	131.10	359.2	130.05	130.00	-335.2	84,000	-0.40%	大賣/鉅額交易
2022/05/04	21	130.26	55.1	129.74	130.00	-34.1	83,662	-0.04%
2022/05/03	8.3	125.32	3	126.00	126.50	5.3	83,182	0.01%
2022/04/29	20.4	125.84	52.5	125.48	126.00	-32.1	83,396	-0.04%
2022/04/28	26	122.08	3	120.50	120.50	23	83,043	0.03%
2022/04/27	40.5	120.29	54.6	119.75	121.00	-14.1	83,084	-0.02%
2022/04/26	29	121.62	18	121.22	121.00	11	83,162	0.01%
2022/04/25	59.1	122.04	11.1	122.43	121.50	48	83,168	0.06%
2022/04/22	21.4	125.83	15.2	126.54	126.50	6.3	82,614	0.01%
2022/04/21	11	126.14	17.8	126.02	125.00	-6.8	82,619	-0.01%
2022/04/20	7	124.14	318	124.49	123.50	-311	82,611	-0.38%	大賣/鉅額交易
2022/04/19	2	123.25	8	123.63	123.00	-6	82,899	-0.01%
2022/04/18	10.6	121.43	7	121.79	121.00	3.6	83,044	0.00%
2022/04/15	3.3	123.91	8	123.31	124.00	-4.7	83,260	-0.01%
2022/04/14	16.6	123.02	5.1	124.58	122.00	11.5	83,333	0.01%
2022/04/13	7.2	123.48	19.1	123.51	124.50	-11.9	83,224	-0.01%
2022/04/12	12.7	120.52	1.1	121.00	120.00	11.6	83,001	0.01%
2022/04/11	17.5	123.11	16.1	123.16	121.50	1.5	82,677	0.00%
2022/04/08	27.9	122.85	44	123.06	124.00	-16.1	83,699	-0.02%
2022/04/07	45.2	120.61	27	119.63	119.00	18.2	84,236	0.02%
2022/04/06	45.8	123.47	36	123.51	123.50	9.8	83,973	0.01%
2022/04/01	47	124.06	29	125.71	126.50	18	84,317	0.02%
2022/03/31	8	123.94	13	123.69	124.50	-5	83,818	-0.01%
2022/03/30	8	124.25	49.3	123.84	124.00	-41.3	83,671	-0.05%
2022/03/29	17.3	124.23	6.1	123.93	123.50	11.2	83,578	0.01%
2022/03/28	354.2	122.16	28	122.00	122.50	326.2	83,389	0.39%	大買/鉅額交易
2022/03/25	64.3	123.35	59	125.25	122.00	5.3	83,417	0.01%
2022/03/24	48	128.69	34	128.29	128.00	14	82,453	0.02%
2022/03/23	27.1	130.83	26.8	130.33	130.50	0.2	82,569	0.00%
2022/03/22	17.2	130.62	7	130.79	129.50	10.2	82,630	0.01%
2022/03/21	64	130.59	36	130.58	131.50	28	83,027	0.03%
2022/03/18	58.2	130.79	47.5	129.91	130.00	10.7	83,743	0.01%
2022/03/17	98	130.30	106.3	129.92	133.00	-8.3	83,304	-0.01%	大賣/
2022/03/16	129.8	129.59	143.4	130.00	127.00	-13.6	81,632	-0.02%	大買/大賣/
2022/03/15	205.7	133.12	157.3	132.46	130.00	48.5	77,870	0.06%	大買/大賣/
2022/03/14	42.1	130.82	72.7	130.69	132.50	-30.6	75,063	-0.04%
2022/03/11	15.3	124.66	38.2	124.80	125.50	-22.9	74,144	-0.03%
2022/03/10	65.1	127.07	47.4	125.34	124.00	17.7	74,720	0.02%
2022/03/09	19.4	121.78	30	123.05	125.50	-10.6	74,426	-0.01%
2022/03/08	127	121.71	79	121.28	118.00	48	75,309	0.06%	大買/
2022/03/07	109.7	130.03	73.2	129.96	125.50	36.5	73,027	0.05%	大買/
2022/03/04	76.6	131.48	110.4	132.93	133.00	-33.9	70,755	-0.05%	大賣/
2022/03/03	31.2	124.31	41.7	123.84	125.00	-10.5	67,329	-0.02%
2022/03/02	20.1	121.25	31.9	120.96	120.50	-11.8	67,365	-0.02%
2022/03/01	27	119.43	106.5	120.07	120.50	-79.5	67,492	-0.12%	大賣/
2022/02/25	14	115.79	32.2	116.15	115.50	-18.2	66,518	-0.03%
2022/02/24	92.1	114.16	21.5	113.43	112.50	70.6	66,509	0.11%
2022/02/23	17	115.68	19	115.68	116.00	-2	66,667	0.00%
2022/02/22	80.1	113.35	47.5	113.18	113.50	32.6	66,784	0.05%
2022/02/21	19.2	119.24	18.1	119.72	119.50	1.1	66,056	0.00%
2022/02/18	28.2	114.27	28.2	115.94	116.50	0.1	65,633	0.00%
2022/02/17	10	112.65	62.2	112.99	112.00	-52.2	65,389	-0.08%
2022/02/16	1	112.98	25.2	112.98	112.50	-24.2	65,849	-0.04%
2022/02/15	11	111.27	19.1	111.21	111.00	-8.1	67,216	-0.01%
2022/02/14	46.5	112.67	101.2	113.22	110.50	-54.7	69,698	-0.08%	大賣/
2022/02/11	42.1	113.39	34.1	113.49	112.00	8	70,922	0.01%
2022/02/10	30	113.45	32.5	113.73	114.00	-2.5	73,391	0.00%
2022/02/09	48	112.60	39	112.01	112.00	9	75,972	0.01%
2022/02/08	39.1	111.88	52.1	112.99	112.50	-13	76,404	-0.02%
2022/02/07	13.6	102.33	23.1	103.77	108.00	-9.5	75,977	-0.01%
2022/01/26	41	99.05	88.1	98.81	98.60	-47	77,797	-0.06%
2022/01/25	59	97.62	27.6	96.86	95.10	31.4	78,903	0.04%
2022/01/24	49.3	98.46	40.4	98.68	99.90	8.9	79,863	0.01%
2022/01/21	47.4	100.62	42.1	99.82	99.00	5.4	81,531	0.01%
2022/01/20	11	104.45	12.1	105.00	104.00	-1.1	81,873	0.00%
2022/01/19	12.2	104.84	6.6	103.82	104.00	5.7	82,182	0.01%
2022/01/18	34.4	107.93	6.8	105.94	106.50	27.6	82,578	0.03%
2022/01/17	18	105.89	20	105.80	105.50	-2	84,025	0.00%
2022/01/14	16.5	106.22	18	106.08	107.50	-1.5	85,320	0.00%
2022/01/13	30.2	106.78	15	106.57	105.00	15.2	85,258	0.02%
2022/01/12	37.2	109.67	27	109.98	108.00	10.2	85,586	0.01%
2022/01/11	30	111.82	40	113.33	112.00	-10	86,061	-0.01%
2022/01/10	21.7	111.12	4.2	110.85	111.50	17.6	88,288	0.02%
2022/01/07	11	113.46	2	113.00	113.50	9	88,943	0.01%
2022/01/06	16.3	115.09	15	116.23	114.50	1.3	90,871	0.00%
2022/01/05	8.5	115.55	12	115.38	115.00	-3.5	92,607	0.00%
2022/01/04	27	114.74	15.8	114.85	115.50	11.2	94,435	0.01%
2022/01/03	45	115.55	21	116.17	114.50	24	95,492	0.03%
2021/12/30	45.6	121.24	12.4	121.49	121.00	33.1	96,085	0.03%
2021/12/29	6.3	125.33	21.1	124.57	124.50	-14.8	96,956	-0.02%
2021/12/28	18	125.67	30.2	125.60	125.00	-12.2	99,686	-0.01%
2021/12/27	4.4	123.27	0.2	123.25	122.50	4.2	102,126	0.00%
2021/12/24	10.2	123.24	8.2	122.69	122.50	2	104,474	0.00%
2021/12/23	28.1	123.77	8	123.31	122.50	20.1	104,848	0.02%
2021/12/22	9.1	124.56	16	125.25	124.00	-6.9	105,445	-0.01%
2021/12/21	4.6	122.85	23	124.76	125.50	-18.5	106,154	-0.02%
2021/12/20	28.7	121.83	26	123.48	122.00	2.7	106,601	0.00%
2021/12/17	7	124.00	23.1	124.35	123.50	-16.1	107,404	-0.01%
2021/12/16	4.1	122.38	56	123.38	122.00	-52	107,424	-0.05%
2021/12/15	36	121.36	19.2	121.44	122.50	16.8	107,772	0.02%
2021/12/14	85.5	122.19	15.6	121.32	120.00	69.9	108,598	0.06%
2021/12/13	185.1	128.47	75.5	128.06	127.50	109.6	107,638	0.10%	大買/鉅額交易
2021/12/10	37.7	124.94	139	124.20	124.00	-101.3	107,904	-0.09%	大賣/鉅額交易
2021/12/09	39	127.28	29.2	127.59	128.50	9.8	108,286	0.01%
2021/12/08	55.2	128.79	42.5	128.43	127.00	12.7	108,570	0.01%
2021/12/07	50	127.16	68.2	126.89	126.50	-18.2	108,326	-0.02%
2021/12/06	24.5	125.96	34.2	126.31	125.50	-9.7	107,348	-0.01%
2021/12/03	75.7	123.38	129.1	123.35	121.00	-53.5	107,425	-0.05%	大賣/
2021/12/02	104.5	121.18	102.1	121.08	122.00	2.4	108,920	0.00%	大買/大賣/
2021/12/01	18	115.39	25.3	115.04	115.00	-7.3	108,146	-0.01%
2021/11/30	4.2	113.12	9	114.44	115.50	-4.8	109,446	0.00%
2021/11/29	36.1	110.36	41.1	110.77	110.00	-5	110,108	0.00%
2021/11/26	77.3	112.05	60	110.26	108.50	17.3	111,251	0.02%
2021/11/25	17	113.26	34.1	114.19	114.50	-17.1	111,468	-0.02%
2021/11/24	21.2	111.09	15	111.70	111.00	6.2	111,235	0.01%
2021/11/23	27	111.61	33.2	112.36	111.00	-6.2	112,812	-0.01%
2021/11/22	15.1	110.72	18	110.31	110.50	-2.9	114,198	0.00%
2021/11/19	30	109.63	18	110.22	107.50	12	114,975	0.01%
2021/11/18	42.3	111.06	25.1	110.35	109.50	17.2	117,677	0.01%
2021/11/17	8.2	107.96	6.4	108.52	107.50	1.8	121,270	0.00%
2021/11/16	80	109.48	29.7	107.50	110.00	50.3	123,103	0.04%
2021/11/15	28.1	107.65	30.1	107.10	105.00	-2	127,419	0.00%
2021/11/12	42	107.30	32	107.32	106.50	10	131,716	0.01%
2021/11/11	388.5	115.69	65.2	110.30	106.00	323.2	132,977	0.24%	大買/鉅額交易
2021/11/10	48.4	116.91	44	117.26	115.00	4.4	135,003	0.00%
2021/11/09	63.2	118.02	56.7	117.61	116.00	6.4	140,209	0.00%
2021/11/08	53.4	110.34	85.4	113.45	118.00	-32.1	142,061	-0.02%
2021/11/05	64.6	106.08	85.2	106.34	107.50	-20.6	139,337	-0.01%
2021/11/04	104.2	110.02	98	109.02	106.00	6.2	138,354	0.00%	大買/
2021/11/03	67.1	107.13	76.2	107.41	108.50	-9.1	136,510	-0.01%
2021/11/02	21	100.13	25.4	101.60	101.50	-4.4	134,128	0.00%
2021/11/01	32	99.19	19	98.52	98.00	13	132,545	0.01%
2021/10/29	31	94.54	51.9	95.11	96.50	-20.8	131,175	-0.02%
2021/10/28	17	91.59	30.3	91.96	90.60	-13.3	129,241	-0.01%
2021/10/27	14	89.32	12.1	89.82	89.30	1.9	128,450	0.00%
2021/10/26	33	89.91	27.1	90.11	90.40	5.9	128,539	0.00%
2021/10/25	26	89.09	72.3	88.68	89.50	-46.3	128,190	-0.04%
2021/10/22	68.4	85.92	84.6	86.71	85.10	-16.3	134,285	-0.01%
2021/10/21	9.3	89.69	14.2	89.91	89.30	-4.9	138,034	0.00%
2021/10/20	24.5	89.66	53.9	90.44	88.30	-29.3	141,419	-0.02%
2021/10/19	30.1	89.53	28.5	89.37	88.00	1.7	147,572	0.00%
2021/10/18	72.1	86.63	61.8	86.89	89.00	10.3	153,817	0.01%
2021/10/15	85.1	92.61	75.4	92.45	92.30	9.8	158,915	0.01%
2021/10/14	44.1	91.49	69.6	91.65	92.40	-25.6	165,462	-0.02%
2021/10/13	54.4	90.73	91.2	90.70	88.50	-36.7	169,792	-0.02%
2021/10/12	71.3	89.87	113.2	89.16	87.40	-41.9	178,274	-0.02%	大賣/
2021/10/08	71.5	97.71	52	97.00	96.80	19.5	182,954	0.01%
2021/10/07	54.1	97.90	65.2	98.20	98.50	-11.1	193,894	-0.01%
2021/10/06	53.1	95.35	46.1	94.84	92.50	7	200,591	0.00%
2021/10/05	71.5	95.48	122.1	94.48	98.20	-50.6	207,184	-0.02%	大賣/
2021/10/04	58.3	99.16	96.2	100.51	97.20	-38	213,430	-0.02%
2021/10/01	65.9	110.92	35.1	110.84	108.00	30.8	221,206	0.01%
2021/09/30	5	117.70	7.1	118.28	119.50	-2.1	228,637	0.00%
2021/09/29	20.6	117.79	15	117.43	116.50	5.6	234,860	0.00%
2021/09/28	27.3	120.16	8.1	119.70	119.00	19.2	235,128	0.01%
2021/09/27	44	126.80	10.3	126.67	124.50	33.7	235,404	0.01%
2021/09/24	27	125.80	54.3	125.57	126.50	-27.3	235,906	-0.01%
2021/09/23	12	122.17	33.4	122.16	121.50	-21.3	235,844	-0.01%
2021/09/22	27	119.61	3.2	121.91	119.50	23.8	236,684	0.01%
2021/09/17	25	121.72	33.6	122.01	123.00	-8.6	237,068	0.00%
2021/09/16	38.1	119.34	28.1	118.73	118.00	10	236,470	0.00%
2021/09/15	18.1	116.75	20.1	119.13	121.50	-2.1	236,838	0.00%
2021/09/14	22.6	119.44	19.2	122.30	117.50	3.4	237,316	0.00%
2021/09/13	24.1	126.71	8.9	127.02	124.50	15.2	237,488	0.01%
2021/09/10	13.7	122.75	31.2	124.06	125.50	-17.5	246,873	-0.01%
2021/09/09	60.1	120.94	52.1	119.85	121.50	8.1	257,351	0.00%
2021/09/08	50	120.44	47	120.63	122.00	3	263,381	0.00%
2021/09/07	49.2	120.35	93	120.25	120.50	-43.8	272,442	-0.02%
2021/09/06	119.3	116.40	152.3	115.95	113.00	-33	276,298	-0.01%	大買/大賣/
2021/09/03	112.4	121.50	95.4	120.64	120.50	17	281,059	0.01%	大買/
2021/09/02	43.3	124.08	316.1	124.65	126.00	-272.8	284,216	-0.10%	大賣/鉅額交易
2021/09/01	80.6	127.93	55	127.29	125.00	25.6	287,620	0.01%
2021/08/31	83.3	133.20	41	132.65	133.50	42.3	289,436	0.01%
2021/08/30	15.2	137.74	14.6	137.62	136.00	0.6	296,177	0.00%
2021/08/27	67.6	137.35	52	138.35	137.00	15.6	301,757	0.01%
2021/08/26	91.2	136.27	68	137.84	140.00	23.1	307,355	0.01%
2021/08/25	69.1	136.13	98	136.93	138.50	-29	313,162	-0.01%
2021/08/24	174.2	137.46	77.3	138.90	134.50	96.9	317,742	0.03%	大買/
2021/08/23	179.2	140.24	181.3	140.14	139.50	-2.1	322,119	0.00%	大買/大賣/
2021/08/20	103.3	128.61	106	129.10	130.50	-2.8	325,644	0.00%	大買/大賣/
2021/08/19	224.1	132.16	187.1	132.41	126.50	37	335,133	0.01%	大買/大賣/
2021/08/18	126.3	128.52	193.1	131.01	136.50	-66.8	341,307	-0.02%	大買/大賣/
2021/08/17	132.1	126.06	53.2	127.31	124.50	78.9	345,747	0.02%	大買/
2021/08/16	310.9	128.30	72.2	131.04	126.00	238.7	353,207	0.07%	大買/鉅額交易
2021/08/13	162.2	135.77	185.4	135.90	133.00	-23.2	356,926	-0.01%	大買/大賣/
2021/08/12	81.1	125.98	106.1	128.82	133.50	-24.9	361,288	-0.01%	大賣/
2021/08/11	25.4	123.38	3.2	123.45	125.00	22.2	362,298	0.01%
2021/08/10	2.2	127.15	2	129.96	130.00	0.2	366,350	0.00%
2021/08/09	30	132.00	3.5	135.24	132.50	26.5	375,355	0.01%
2021/08/06	10.3	131.69	4	133.00	131.00	6.3	385,819	0.00%
2021/08/05	9.3	126.70	12.2	125.62	125.50	-2.9	394,945	0.00%
2021/08/04	1.2	127.16	9.1	129.71	129.00	-7.9	400,626	0.00%
2021/08/03	3	122.21	10.6	125.12	126.00	-7.6	409,286	0.00%
2021/08/02	4.4	111.88	7.5	114.30	120.00	-3.2	416,150	0.00%
2021/07/30	14.3	130.13	13.5	129.24	117.00	0.8	423,521	0.00%
2021/07/29	7.9	123.80	35	125.06	129.50	-27.1	430,617	-0.01%
2021/07/28	292.4	118.47	344.1	116.45	118.00	-51.7	438,242	-0.01%	大買/大賣/
2021/07/27	182.6	127.31	158.6	127.32	122.50	24.1	443,452	0.01%	大買/大賣/
2021/07/26	155.6	141.76	144.5	141.95	136.00	11.1	443,188	0.00%	大買/大賣/
2021/07/23	223.9	141.10	234.6	141.63	145.50	-10.7	444,634	0.00%	大買/大賣/
2021/07/22	425.1	144.01	504.8	141.04	140.50	-79.7	444,272	-0.02%	大買/大賣/
2021/07/21	359.5	165.14	289.2	162.58	153.50	70.3	443,347	0.02%	大買/大賣/
2021/07/20	309.4	177.14	249.3	174.87	170.50	60.1	438,485	0.01%	大買/大賣/
2021/07/19	197.6	192.80	155.6	191.67	188.00	42	437,498	0.01%	大買/大賣/
2021/07/16	405.6	187.84	329.8	188.79	188.00	75.8	431,890	0.02%	大買/大賣/
2021/07/15	146.7	172.03	150.3	172.97	179.00	-3.6	421,928	0.00%	大買/大賣/
2021/07/14	364	170.20	711.5	165.31	163.00	-347.5	415,579	-0.08%	大買/大賣/鉅額交易
2021/07/13	249	189.57	309.2	184.65	176.00	-60.1	404,074	-0.01%	大買/大賣/
2021/07/12	580.7	204.35	247.4	200.99	195.50	333.3	395,926	0.08%	大買/大賣/鉅額交易
2021/07/09	276.4	208.33	178.7	206.67	195.50	97.7	387,845	0.03%	大買/大賣/
2021/07/08	369.1	210.63	415.7	211.14	216.50	-46.6	379,248	-0.01%	大買/大賣/
2021/07/07	336.9	220.18	275.5	216.64	210.00	61.3	368,918	0.02%	大買/大賣/
2021/07/06	125	207.23	137.3	210.33	216.50	-12.3	359,596	0.00%	大買/大賣/
2021/07/05	25.4	190.40	13	191.37	197.00	12.5	353,712	0.00%
2021/07/02	55.7	191.52	16.8	191.60	191.00	38.9	356,844	0.01%
2021/07/01	70.9	192.93	21.6	190.93	196.00	49.3	356,879	0.01%
2021/06/30	37.5	173.47	43.8	174.29	182.50	-6.3	356,519	0.00%
2021/06/29	43.6	167.46	311.4	165.02	166.00	-267.8	356,354	-0.08%	大賣/鉅額交易
2021/06/28	25.5	163.73	53.8	164.24	166.00	-28.3	356,036	-0.01%
2021/06/25	10.9	151.87	39.3	151.62	151.00	-28.4	355,308	-0.01%
2021/06/24	15.9	145.82	22.1	141.70	149.00	-6.2	355,062	0.00%
2021/06/23	93.9	141.97	43.9	140.85	139.50	49.9	354,532	0.01%
2021/06/22	38.3	159.80	31.8	158.62	154.50	6.4	353,074	0.00%
2021/06/21	358.2	156.80	356.7	157.86	158.50	1.5	352,224	0.00%	大買/大賣/
2021/06/18	400.1	145.74	406.6	146.90	149.50	-6.5	343,265	0.00%	大買/大賣/
2021/06/17	199.6	131.49	203.3	131.16	140.50	-3.8	335,123	0.00%	大買/大賣/
2021/06/16	338.1	132.31	492.2	135.29	130.00	-154.1	333,803	-0.05%	大買/大賣/鉅額交易
2021/06/15	192.5	122.20	225.3	124.33	127.50	-32.8	325,696	-0.01%	大買/大賣/
2021/06/11	204.5	115.49	272.3	116.03	116.00	-67.8	322,158	-0.02%	大買/大賣/
2021/06/09	629.3	115.41	121.5	114.09	113.00	507.9	317,997	0.16%	大買/大賣/鉅額交易
2021/06/08	89.6	110.90	116.4	111.37	114.50	-26.7	317,367	-0.01%	大賣/
2021/06/07	305	109.74	209.4	109.46	107.00	95.6	316,138	0.03%	大買/大賣/
2021/06/04	109.5	116.65	178	116.06	115.50	-68.5	310,473	-0.02%	大買/大賣/
2021/06/03	196.1	114.32	185.1	115.25	112.50	11	305,815	0.00%	大買/大賣/
2021/06/02	337.2	114.00	237	114.23	111.00	100.2	300,491	0.03%	大買/大賣/
2021/06/01	127	107.15	182.4	107.00	112.50	-55.4	294,111	-0.02%	大買/大賣/
2021/05/31	380.5	109.77	350.2	108.36	102.50	30.3	289,013	0.01%	大買/大賣/
2021/05/28	263.6	106.84	257.7	107.41	108.00	5.9	284,171	0.00%	大買/大賣/
2021/05/27	421.6	102.32	543.6	101.97	103.00	-122	282,340	-0.04%	大買/大賣/鉅額交易
2021/05/26	432.3	94.25	497.3	94.72	98.80	-65	273,176	-0.02%	大買/大賣/
2021/05/25	420.4	92.68	346.6	90.69	91.00	73.9	264,602	0.03%	大買/大賣/
2021/05/24	457.1	94.99	562	95.18	93.10	-104.9	258,762	-0.04%	大買/大賣/鉅額交易
2021/05/21	371.3	88.76	338.6	89.48	91.80	32.7	254,732	0.01%	大買/大賣/
2021/05/20	490.2	83.64	464.2	83.69	83.50	26	249,501	0.01%	大買/大賣/
2021/05/19	280.9	78.87	153	78.91	80.50	127.9	240,679	0.05%	大買/大賣/鉅額交易
2021/05/18	73.2	72.04	144.7	71.67	73.20	-71.5	240,357	-0.03%	大賣/
2021/05/17	288.8	70.14	259.2	69.64	66.60	29.6	239,398	0.01%	大買/大賣/
2021/05/14	368.1	76.72	361.1	76.26	74.00	7	231,834	0.00%	大買/大賣/
2021/05/13	257.9	82.63	256.5	81.62	79.20	1.5	223,617	0.00%	大買/大賣/
2021/05/12	258.7	92.46	213.3	92.84	87.90	45.4	219,837	0.02%	大買/大賣/
2021/05/11	370.8	100.15	290.5	100.13	97.60	80.3	217,333	0.04%	大買/大賣/
2021/05/10	278.8	96.92	341.1	98.16	100.50	-62.3	211,021	-0.03%	大買/大賣/
2021/05/07	260	87.15	269	87.71	91.50	-9	205,669	0.00%	大買/大賣/
2021/05/06	430.7	87.79	360.4	86.41	84.30	70.3	199,980	0.04%	大買/大賣/
2021/05/05	338	83.14	357.1	83.39	87.00	-19.1	194,188	-0.01%	大買/大賣/
2021/05/04	542.1	86.74	422.2	86.23	80.00	119.9	188,143	0.06%	大買/大賣/鉅額交易
2021/05/03	158.5	86.05	144.4	86.83	87.70	14.1	178,164	0.01%	大買/大賣/
2021/04/29	190.9	75.13	186.2	75.65	79.80	4.7	176,200	0.00%	大買/大賣/
2021/04/28	230.9	75.09	213	75.07	75.00	17.9	175,065	0.01%	大買/大賣/
2021/04/27	203.6	70.53	219	71.29	72.00	-15.4	173,347	-0.01%	大買/大賣/
2021/04/26	79	64.92	120	65.78	66.40	-41	173,132	-0.02%	大賣/
2021/04/23	229.2	58.62	173.3	59.17	60.40	55.9	171,013	0.03%	大買/大賣/
2021/04/22	16.2	64.26	7	65.14	59.60	9.2	164,496	0.01%
2021/04/21	12	61.19	495	61.23	62.70	-483	164,016	-0.29%	大賣/鉅額交易
2021/04/20	2	55.00	7	54.33	57.00	-5	164,103	0.00%
2021/04/19	37	54.87	287.1	54.67	55.00	-250.1	164,405	-0.15%	大賣/鉅額交易
2021/04/16	9	47.34	275	49.59	50.60	-266	164,100	-0.16%	大賣/鉅額交易
2021/04/15	19	47.36	27.5	47.07	46.70	-8.5	164,510	-0.01%
2021/04/14	29	43.39	8	44.89	45.50	21	164,583	0.01%
2021/04/13	21.1	46.29	10	46.44	44.80	11.1	164,633	0.01%
2021/04/12	5	45.38	26	45.82	46.10	-21	164,629	-0.01%
2021/04/09	42	42.04	90	42.88	42.75	-48	165,508	-0.03%
2021/04/08	195.2	46.38	73	46.42	46.20	122.2	166,041	0.07%	大買/鉅額交易
2021/04/07	37.7	45.85	120	46.80	46.35	-82.3	163,315	-0.05%	大賣/
2021/04/06	20	42.79	26.9	42.78	44.15	-6.9	167,064	0.00%
2021/04/01	54.1	39.40	62	39.54	40.15	-7.9	166,929	0.00%
2021/03/31	24	37.15	69.2	37.38	37.70	-45.2	168,610	-0.03%
2021/03/30	11	34.90	8	35.24	35.40	3	170,852	0.00%
2021/03/29	19	35.28	104	35.42	35.25	-85	173,799	-0.05%	大賣/
2021/03/26	4	33.10	17	33.59	34.00	-13	177,613	-0.01%
2021/03/25	8.2	32.93	25	32.66	32.50	-16.9	180,526	-0.01%
2021/03/24	4	33.09	20	33.00	33.80	-16	183,190	-0.01%
2021/03/23	71	34.49	28	33.71	33.50	43	183,605	0.02%
2021/03/22	47	35.47	69.1	35.60	35.85	-22.1	183,839	-0.01%
2021/03/19	138.3	32.53	154.4	32.80	32.60	-16.1	183,461	-0.01%	大買/大賣/
2021/03/18	44.1	31.70	35.1	31.68	31.90	9	179,519	0.01%
2021/03/17	41.1	30.87	79	31.00	31.30	-37.9	178,101	-0.02%
2021/03/16	123	30.35	113.1	30.54	30.05	9.9	175,723	0.01%	大買/大賣/
2021/03/15	127.1	30.29	152.6	30.55	31.30	-25.4	173,929	-0.01%	大買/大賣/
2021/03/12	219.1	29.35	310	29.31	29.15	-90.9	171,598	-0.05%	大買/大賣/
2021/03/11	1,168	28.65	201	28.66	28.10	967	167,339	0.58%	大買/大賣/鉅額交易
2021/03/10	158	28.13	195.1	28.05	28.00	-37.1	164,597	-0.02%	大買/大賣/
2021/03/09	67	27.04	93	27.21	27.60	-26	162,088	-0.02%
2021/03/08	65	26.75	52	26.83	26.80	13	160,756	0.01%
2021/03/05	69	26.57	63	26.29	26.05	6	159,337	0.00%
2021/03/04	21	26.94	11	27.03	26.60	10	158,383	0.01%
2021/03/03	137.1	27.11	103	27.05	27.60	34.1	157,418	0.02%	大買/大賣/
2021/03/02	255	29.11	297	28.74	27.10	-42	155,628	-0.03%	大買/大賣/
2021/02/26	71	28.19	62	28.16	29.00	9	151,002	0.01%
2021/02/25	138	28.76	196	28.68	28.50	-58	148,592	-0.04%	大買/大賣/
2021/02/24	206	28.48	215	28.51	27.90	-9	146,173	-0.01%	大買/大賣/
2021/02/23	274.5	28.74	225.3	28.80	28.25	49.3	142,744	0.03%	大買/大賣/
2021/02/22	71.2	27.83	157.1	28.04	28.15	-85.9	136,924	-0.06%	大賣/
2021/02/19	137	25.20	290	25.13	25.60	-153	134,800	-0.11%	大買/大賣/鉅額交易
2021/02/18	281	24.86	356	25.30	25.55	-75	132,533	-0.06%	大買/大賣/
2021/02/17	282	22.35	134	22.40	23.65	148	127,312	0.12%	大買/大賣/鉅額交易
2021/02/05	98	21.93	43	21.66	21.50	55	124,684	0.04%
2021/02/04	123	21.76	160	21.81	21.95	-37	124,262	-0.03%	大買/大賣/
2021/02/03	336	21.67	231	21.49	21.60	105	123,587	0.08%	大買/大賣/鉅額交易
2021/02/02	202	20.32	326	20.48	20.95	-124	119,774	-0.10%	大買/大賣/鉅額交易
2021/02/01	99	19.18	111	19.16	19.05	-12	118,145	-0.01%	大賣/
2021/01/29	189.1	20.04	82	19.84	19.75	107.1	116,569	0.09%	大買/鉅額交易
2021/01/28	133	20.86	240	20.84	20.70	-107	115,488	-0.09%	大買/大賣/鉅額交易
2021/01/27	105.5	21.10	106	21.01	20.80	-0.5	114,260	0.00%	大買/大賣/
2021/01/26	154	22.17	69	22.62	21.60	85	112,583	0.08%	大買/
2021/01/25	160	23.25	197	23.41	23.00	-37	110,642	-0.03%	大買/大賣/
2021/01/22	126	21.21	117	21.76	22.60	9	108,188	0.01%	大買/大賣/
2021/01/21	166	21.38	195.1	21.31	20.85	-29.1	105,576	-0.03%	大買/大賣/
2021/01/20	244	21.27	241.2	20.84	20.20	2.8	101,734	0.00%	大買/大賣/
2021/01/19	304.2	24.10	128	22.72	21.85	176.2	97,764	0.18%	大買/大賣/鉅額交易
2021/01/18	8	23.06	19	22.42	23.80	-11	93,141	-0.01%
2021/01/15	44.5	23.45	0	0.00	23.35	44.5	92,675	0.05%
2021/01/14	46	25.18	3	26.37	25.90	43	92,322	0.05%
2021/01/13	38	25.22	13	24.66	24.00	25	91,662	0.03%
2021/01/12	37	25.74	1	26.80	25.70	36	90,925	0.04%
2021/01/11	63	28.23	2	28.30	28.55	61	90,036	0.07%
2021/01/08	49	26.35	39.8	25.90	27.30	9.2	89,573	0.01%
2021/01/07	19	25.95	15	25.95	25.95	4	88,545	0.00%
2021/01/06	107	31.30	15	30.77	28.80	92	87,849	0.10%	大買/
2021/01/05	42	31.25	5	31.28	32.00	37	87,095	0.04%
2021/01/04	42.5	31.40	80	31.28	32.15	-37.5	86,404	-0.04%
2020/12/31	57	28.97	45.4	28.43	29.25	11.6	84,864	0.01%
2020/12/30	93.3	26.82	72	26.40	27.50	21.3	83,413	0.03%
2020/12/29	172.3	27.37	248.4	27.35	27.90	-76.2	81,779	-0.09%	大買/大賣/
2020/12/28	15	24.78	79	25.40	25.40	-64	76,844	-0.08%
2020/12/25	93	23.02	116	22.92	23.10	-23	75,571	-0.03%	大賣/
2020/12/24	129	20.35	97	20.81	21.00	32	72,724	0.04%	大買/
2020/12/23	62	18.76	137	19.26	20.40	-75	69,285	-0.11%	大賣/
2020/12/22	480.1	19.25	136.7	19.21	18.55	343.4	65,900	0.52%	大買/大賣/鉅額交易
2020/12/21	137	18.01	24	18.18	18.95	113	61,267	0.18%	大買/鉅額交易
2020/12/18	30	16.68	84	16.88	17.25	-54	57,813	-0.09%
2020/12/17	23	15.70	14	15.63	15.70	9	54,615	0.02%
2020/12/16	30	15.68	28	15.77	15.85	2	53,429	0.00%
2020/12/15	61	15.67	44	15.78	15.55	17	51,443	0.03%
2020/12/14	23	14.07	14	14.61	15.05	9	47,680	0.02%
2020/12/11	16	13.77	10	13.98	13.70	6	45,914	0.01%
2020/12/10	9	14.35	78	14.64	14.35	-69	44,395	-0.16%
2020/12/09	103	14.42	12	14.51	14.40	91	43,318	0.21%	大買/
2020/12/08	68	13.95	50	13.77	14.05	18	41,790	0.04%
2020/12/07	0	0.00	7	12.90	12.85	-7	39,863	-0.02%
2020/12/04	6	12.74	2	12.75	12.85	4	39,614	0.01%
2020/12/03	18	12.93	15	12.99	12.75	3	39,836	0.01%
2020/12/02	5	12.90	9	12.93	12.90	-4	39,983	-0.01%
2020/12/01	19	12.91	10	12.89	13.05	9	39,773	0.02%
2020/11/30	13	13.55	10	13.57	13.25	3	39,186	0.01%
2020/11/27	2	13.55	2	13.55	13.60	0	38,799	0.00%
2020/11/26	37	13.73	6	13.68	13.55	31	39,024	0.08%
2020/11/25	13	13.56	130	13.34	13.60	-117	37,940	-0.31%	大賣/鉅額交易
2020/11/24	14	13.07	34	13.16	13.05	-20	36,503	-0.05%
2020/11/23	0	0.00	29	13.05	13.00	-29	36,077	-0.08%
2020/11/20	4	12.75	8	12.78	12.80	-4	36,061	-0.01%
2020/11/19	11	12.71	4	12.86	12.75	7	35,891	0.02%
2020/11/18	30	12.83	15	12.75	13.00	15	35,285	0.04%
2020/11/17	19	12.33	7	12.36	12.50	12	34,088	0.04%
2020/11/16	29	12.47	2	12.50	12.50	27	33,507	0.08%
2020/11/13	29	12.36	0	0.00	12.50	29	32,987	0.09%
2020/11/12	29	12.56	1	12.75	12.35	28	32,192	0.09%
2020/11/11	30	12.95	49	12.85	13.55	-19	31,069	-0.06%
2020/11/10	104	13.72	106	13.53	13.60	-2	29,680	-0.01%	大買/大賣/
2020/11/09	36	13.58	13	13.50	14.10	23	27,977	0.08%
2020/11/06	55	12.66	126	12.44	12.90	-71	26,436	-0.27%	大賣/
2020/11/05	77	12.29	15	12.29	12.25	62	25,773	0.24%
2020/11/04	103	11.87	42	12.02	12.50	61	25,082	0.24%	大買/
2020/11/03	13	11.70	10	11.90	11.75	3	24,036	0.01%
2020/11/02	0	0.00	104	11.75	11.60	-104	23,624	-0.44%	大賣/鉅額交易
2020/10/30	9.1	11.45	25	11.63	11.50	-15.9	23,097	-0.07%
2020/10/29	14	11.13	220	11.07	11.60	-206	22,271	-0.92%	大賣/鉅額交易
2020/10/28	47	11.61	25	11.71	11.45	22	21,599	0.10%
2020/10/27	114	11.66	0	0.00	12.00	114	20,898	0.55%	大買/鉅額交易
2020/10/26	41	11.97	44.5	12.07	12.10	-3.5	19,703	-0.02%
2020/10/23	2	11.00	14	10.89	11.00	-12	17,875	-0.07%
2020/10/22	3	10.35	7	10.40	10.45	-4	17,349	-0.02%
2020/10/15	3	10.30	0	0.00	10.40	3	16,513	0.02%
2020/10/14	2	10.13	0	0.00	10.20	2	16,227	0.01%
2020/10/13	0	0.00	1.6	10.29	10.25	-1.6	16,135	-0.01%
2020/10/12	0	0.00	3	9.90	10.00	-3	15,831	-0.02%
2020/10/07	0	0.00	8	10.50	10.20	-8	15,616	-0.05%
2020/10/05	0	0.00	1	9.90	10.15	-1	15,248	-0.01%
2020/09/30	3	9.66	0	0.00	9.70	3	14,969	0.02%
2020/09/29	0	0.00	3	9.75	9.61	-3	14,902	-0.02%
2020/09/25	1	9.35	9	9.50	9.75	-8	14,620	-0.05%
2020/09/24	1	9.04	1	9.22	9.01	0	14,303	0.00%
2020/09/23	10	9.58	5	9.59	9.44	5	14,123	0.04%
2020/09/22	7	9.98	1	10.00	9.97	6	13,868	0.04%
2020/09/21	3	9.85	0	0.00	9.88	3	13,649	0.02%
2020/09/18	6	9.88	0	0.00	9.88	6	13,530	0.04%
2020/09/16	0	0.00	4	9.84	9.81	-4	13,283	-0.03%
2020/09/14	6	10.18	14	10.01	10.10	-8	12,854	-0.06%
2020/09/11	10	10.44	3	10.35	10.20	7	12,460	0.06%
2020/09/10	5	11.00	10	11.15	10.95	-5	11,789	-0.04%
2020/09/09	3	10.85	5	11.05	11.30	-2	11,470	-0.02%
2020/09/08	38	11.48	41	11.44	11.25	-3	11,174	-0.03%
2020/09/07	56	11.93	1	12.05	11.95	55	10,524	0.52%
2020/09/04	4	10.84	1	11.00	11.50	3	9,850	0.03%
2020/09/03	16	10.93	2	11.20	11.05	14	9,363	0.15%
2020/09/02	15	10.42	2	10.50	11.00	13	8,900	0.15%
2020/09/01	24	10.65	2	10.40	10.60	22	8,377	0.26%
2020/08/31	2	9.65	2	10.10	10.10	0	7,563	0.00%
2020/08/28	0.5	9.21	7	9.24	9.21	-6.5	7,152	-0.09%
2020/08/27	9	9.42	10	9.39	9.36	-1	6,942	-0.01%
2020/08/26	133	9.49	1	8.93	9.61	132	6,374	2.07%	大買/鉅額交易
2020/08/25	1	8.43	30	8.74	8.74	-29	5,435	-0.53%
2020/08/21	130	7.89	0	0.00	7.84	130	4,964	2.62%	大買/鉅額交易
2020/08/20	0	0.00	2	7.93	7.67	-2	4,796	-0.04%
2020/08/18	2	8.50	0	0.00	8.43	2	4,353	0.05%
2020/08/17	0	0.00	40	8.51	8.62	-40	4,208	-0.95%
2020/08/14	18	8.47	3	8.45	8.59	15	3,969	0.38%
2020/08/13	3	8.20	8	7.99	7.89	-5	3,491	-0.14%
2020/08/12	4	7.63	1	7.73	7.69	3	3,270	0.09%
2020/08/11	0	0.00	2	7.71	7.81	-2	2,909	-0.07%
2020/08/10	1	7.10	0	0.00	7.10	1	2,437	0.04%
2020/07/28	1	6.07	0	0.00	6.06	1	2,287	0.04%
2020/07/27	1	6.10	0	0.00	6.10	1	2,422	0.04%
2020/07/23	1	6.35	0	0.00	6.37	1	2,817	0.04%
2020/07/22	2	6.37	0	0.00	6.39	2	2,900	0.07%
2020/07/14	0	0.00	32	6.36	6.34	-32	2,985	-1.07%
2020/07/13	32	6.42	0	0.00	6.40	32	3,002	1.07%
2020/07/08	0	0.00	20	6.60	6.65	-20	3,117	-0.64%
2020/07/07	0	0.00	30	6.53	6.53	-30	3,110	-0.96%
2020/07/06	50	6.55	0	0.00	6.56	50	3,153	1.59%
2020/07/02	0	0.00	2	6.45	6.45	-2	3,143	-0.06%
2020/05/27	2	6.58	0	0.00	6.59	2	3,283	0.06%
2020/05/26	0	0.00	1	6.60	6.61	-1	3,299	-0.03%
2020/05/21	1	6.83	0	0.00	6.83	1	3,236	0.03%
2020/05/13	0	0.00	0.5	6.54	6.59	-0.5	3,177	-0.01%
2020/05/11	1	6.45	0	0.00	6.45	1	3,139	0.03%
2020/05/05	1	6.60	0	0.00	6.43	1	3,090	0.03%
2020/05/04	2	6.60	0	0.00	6.57	2	3,036	0.07%
2020/04/30	1	6.77	10	6.60	6.77	-9	2,983	-0.30%
2020/04/29	12	6.41	0	0.00	6.79	12	2,847	0.42%
2020/04/28	1	5.95	50	5.93	6.25	-49	2,604	-1.88%
2020/04/27	1	5.66	0	0.00	5.69	1	2,507	0.04%
2020/04/17	1	5.45	0	0.00	5.41	1	2,346	0.04%
2020/04/16	0.1	5.41	0	0.00	5.41	0.1	2,311	0.00%
2020/04/15	50	5.50	0	0.00	5.47	50	2,279	2.19%
2020/04/13	1	5.35	0	0.00	5.36	1	2,122	0.05%
2020/04/10	2	5.44	0	0.00	5.50	2	2,095	0.10%
2020/04/09	0.3	5.45	0	0.00	5.45	0.3	2,081	0.01%
2020/03/26	0	0.00	58	5.24	5.25	-58	1,915	-3.03%
2020/03/24	51	4.95	0	0.00	4.97	51	1,886	2.70%
2020/03/19	0	0.00	6	4.93	4.73	-6	1,814	-0.33%
2020/03/13	0	0.00	6	5.65	5.68	-6	1,559	-0.38%
2020/02/27	1	6.87	0	0.00	6.93	1	1,465	0.07%
2020/02/21	1	7.10	0	0.00	7.09	1	1,409	0.07%
2020/02/19	2	7.19	0	0.00	7.21	2	1,463	0.14%
2020/01/31	1	6.80	0	0.00	6.77	1	1,323	0.08%
2020/01/14	1	7.23	0	0.00	7.22	1	1,213	0.08%
2019/11/29	0	0.00	2	7.10	7.29	-2	1,256	-0.16%
2019/11/05	1	7.56	0	0.00	7.58	1	1,237	0.08%
2019/10/08	1	7.60	0	0.00	7.55	1	2,078	0.05%
2019/09/11	2	7.97	0	0.00	7.96	2	2,389	0.08%
2019/08/06	0	0.00	5	8.21	8.37	-5	2,422	-0.21%
2019/08/01	1	8.62	0	0.00	8.69	1	2,391	0.04%
2019/07/30	5	8.95	0	0.00	8.86	5	2,385	0.21%
2019/07/26	4	8.90	0	0.00	8.94	4	2,375	0.17%
2019/07/15	2	8.65	0	0.00	8.68	2	1,710	0.12%
2019/07/11	3	8.70	0	0.00	8.72	3	1,722	0.17%
2019/05/23	3	8.11	0	0.00	8.06	3	1,881	0.16%
2019/03/26	0	0.00	15	8.66	8.63	-15	1,731	-0.87%
2019/03/12	10	9.01	0	0.00	8.98	10	2,032	0.49%
2019/03/05	5	9.20	0	0.00	9.15	5	2,346	0.21%
2019/02/27	0	0.00	2	9.19	9.23	-2	2,427	-0.08%
2019/02/25	2	9.00	0	0.00	9.12	2	2,357	0.08%
2019/01/15	0	0.00	61	8.73	8.75	-61	2,710	-2.25%
2019/01/08	0	0.00	1	8.79	8.80	-1	3,044	-0.03%
2019/01/04	1	8.62	0	0.00	8.60	1	3,150	0.03%
2018/12/26	0	0.00	3	8.74	8.66	-3	3,187	-0.09%
2018/12/18	0	0.00	29	9.29	9.21	-29	3,158	-0.92%
2018/12/04	0	0.00	2	9.13	9.06	-2	2,838	-0.07%
2018/12/03	2	9.06	0	0.00	9.00	2	2,786	0.07%
2018/11/26	0	0.00	2	8.70	8.63	-2	2,460	-0.08%
2018/11/22	2	8.41	0	0.00	8.48	2	2,410	0.08%
2018/11/14	0	0.00	1	8.30	8.30	-1	2,425	-0.04%
2018/10/17	1	7.61	0	0.00	7.61	1	2,183	0.05%
2018/10/12	0	0.00	30	7.40	7.43	-30	2,212	-1.36%
2018/10/04	1	8.59	0	0.00	8.51	1	2,074	0.05%
2018/09/10	0	0.00	1	8.50	8.45	-1	2,504	-0.04%
2018/09/05	0.2	8.61	0	0.00	8.64	0.2	2,678	0.01%
2018/08/17	1	8.39	0	0.00	8.36	1	3,600	0.03%
2018/08/16	0	0.00	3	8.44	8.41	-3	3,620	-0.08%
2018/08/13	1	8.70	0	0.00	8.62	1	3,732	0.03%
2018/08/10	1	9.07	0	0.00	9.08	1	3,700	0.03%
2018/07/31	0	0.00	1	9.16	9.18	-1	4,209	-0.02%
2018/07/26	3	9.23	0	0.00	9.28	3	4,339	0.07%
2018/07/19	3	9.05	0	0.00	9.09	3	4,508	0.07%
2018/07/11	1	8.97	0	0.00	8.97	1	4,554	0.02%
2018/07/09	1	8.75	0	0.00	8.78	1	4,625	0.02%
2018/07/03	1	8.88	0	0.00	8.90	1	4,620	0.02%
2018/06/28	0	0.00	5	8.81	8.80	-5	4,563	-0.11%
2018/06/26	1	9.10	0	0.00	9.22	1	4,471	0.02%
2018/06/25	1	9.40	0	0.00	9.33	1	4,410	0.02%
2018/06/21	1	9.60	0	0.00	9.55	1	4,389	0.02%
2018/06/20	0	0.00	3	9.75	9.69	-3	4,411	-0.07%
2018/06/13	0	0.00	10	9.90	9.79	-10	4,379	-0.23%
2018/06/08	3	9.66	0	0.00	9.60	3	4,190	0.07%
2018/06/07	0	0.00	5	9.48	9.66	-5	4,138	-0.12%
2018/06/06	3	9.44	0	0.00	9.45	3	4,193	0.07%
2018/05/30	0	0.00	1	9.33	9.42	-1	4,056	-0.03%
2018/05/18	0	0.00	8.4	9.22	9.17	-8.4	4,578	-0.18%
2018/05/16	3	9.53	0	0.00	9.50	3	4,906	0.06%
2018/05/14	4	9.55	3	9.70	9.61	1	5,161	0.02%
2018/05/11	1	10.30	0	0.00	10.30	1	4,930	0.02%
2018/05/10	0	0.00	1	10.35	10.35	-1	4,924	-0.02%
2018/05/07	4	10.53	0	0.00	10.40	4	4,948	0.08%
2018/05/04	1	10.35	0	0.00	10.35	1	4,866	0.02%
2018/04/30	0	0.00	1	10.30	10.30	-1	5,019	-0.02%
2018/04/26	10	10.30	0	0.00	10.05	10	5,030	0.20%
2018/04/24	30	10.15	0	0.00	10.10	30	5,118	0.59%
2018/04/23	0	0.00	3	10.35	10.20	-3	5,179	-0.06%
2018/03/12	0	0.00	32	11.21	11.20	-32	7,844	-0.41%
2018/03/09	20	11.00	0	0.00	10.90	20	7,874	0.25%
2018/03/06	0	0.00	3	10.70	10.70	-3	8,362	-0.04%
2018/03/05	3	11.10	0	0.00	10.90	3	8,755	0.03%
2018/03/01	2	11.25	0	0.00	11.30	2	8,897	0.02%
2018/02/27	30	10.40	0	0.00	10.40	30	8,617	0.35%
2018/02/22	30	10.28	0	0.00	10.15	30	8,455	0.35%
2018/02/12	0	0.00	1	9.91	9.82	-1	8,456	-0.01%
2018/02/06	10	10.60	9	11.07	10.60	1	7,923	0.01%
2018/01/17	10	11.90	0	0.00	11.90	10	8,348	0.12%
2018/01/11	20	12.30	0	0.00	11.90	20	8,509	0.24%