陽明 (2609)-永豐金-博愛券商分點個股進出

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
71.5
漲跌
▼6.8
漲幅
-8.68%
成交量
315,257張
產業
上市航運類股
3483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－永豐金-博愛券商分點個股進出

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

永豐金-博愛券商分點個股進出
永豐金-博愛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
2023/09/15	34.1	46.65	31	46.25	46.45	3.1	39,977	0.01%
2023/09/14	17	44.40	1	44.21	44.60	16	38,125	0.04%
2023/09/13	0	42.95	3	43.20	43.30	-3	38,034	-0.01%
2023/09/12	0	0.00	0	43.00	43.10	0	38,359	0.00%
2023/09/11	0.1	42.71	2	42.63	42.50	-1.9	38,623	0.00%
2023/09/07	1	42.50	1	42.46	42.50	0	39,057	0.00%
2023/09/06	2	42.77	0	0.00	42.60	2	39,193	0.01%
2023/09/05	2	43.30	4	43.28	43.30	-2	39,357	-0.01%
2023/09/04	10	42.70	11	43.09	42.90	-1	39,782	0.00%
2023/09/01	3.1	42.34	2.2	42.36	42.10	0.9	39,716	0.00%
2023/08/31	0	42.65	1.3	42.76	42.25	-1.3	39,828	0.00%
2023/08/30	6	42.33	2	42.70	42.25	4	39,936	0.01%
2023/08/29	11	42.59	13	42.38	42.50	-2	40,016	0.00%
2023/08/28	5	41.80	5	41.62	42.00	0	40,157	0.00%
2023/08/25	0	0.00	5.3	42.23	42.05	-5.3	40,320	-0.01%
2023/08/24	14.2	42.10	4	42.01	41.95	10.2	40,373	0.03%
2023/08/23	0	43.70	0	0.00	42.95	0	40,250	0.00%
2023/08/22	3	43.33	2.2	43.13	43.30	0.8	40,211	0.00%
2023/08/21	15	43.16	12	44.10	43.10	3	40,225	0.01%
2023/08/18	7.1	45.36	15.1	44.67	43.90	-8	40,110	-0.02%
2023/08/17	1	41.15	2	42.45	42.55	-1	39,468	0.00%
2023/08/16	8	42.32	3.2	42.48	42.05	4.8	39,345	0.01%
2023/08/15	5	43.69	0	0.00	43.60	5	39,023	0.01%
2023/08/14	6	44.08	1	44.15	44.05	5	38,934	0.01%
2023/08/11	2	45.25	4	45.08	45.30	-2	38,727	-0.01%
2023/08/10	3	45.30	0	0.00	45.50	3	38,714	0.01%
2023/08/09	7	46.03	10	46.23	46.00	-3	38,759	-0.01%
2023/08/08	1	46.45	0	0.00	46.40	1	38,698	0.00%
2023/08/07	16	45.80	5	45.78	46.40	11	38,780	0.03%
2023/08/04	0	0.00	4	47.08	47.15	-4	38,682	-0.01%
2023/08/02	1.1	46.83	4	46.40	46.45	-2.9	38,518	-0.01%
2023/08/01	4	46.93	1.2	46.90	46.80	2.8	38,578	0.01%
2023/07/31	46	46.80	12	46.65	46.50	34	38,652	0.09%
2023/07/28	44.2	47.76	43.2	47.60	47.75	1	38,349	0.00%
2023/07/27	50	47.21	1	47.40	46.90	49	38,170	0.13%
2023/07/26	7	46.99	78.4	46.76	46.90	-71.4	38,213	-0.19%
2023/07/25	0.2	45.80	5	45.65	45.60	-4.8	38,023	-0.01%
2023/07/24	24	45.94	12.2	46.03	45.75	11.8	38,172	0.03%
2023/07/21	75	47.62	0	0.00	47.35	75	38,225	0.20%
2023/07/20	95	47.48	53	48.13	48.40	42	37,923	0.11%
2023/07/19	1.1	46.73	0.5	47.10	46.80	0.6	37,424	0.00%
2023/07/18	8.1	46.14	7.1	45.96	46.30	1	37,107	0.00%
2023/07/17	14	45.16	5	44.94	45.05	9	36,551	0.02%
2023/07/14	17.6	44.88	13	44.91	44.60	4.6	36,353	0.01%
2023/07/13	17.2	44.94	28.5	44.44	44.00	-11.3	36,109	-0.03%
2023/07/12	11.6	46.94	22	46.70	46.25	-10.4	35,144	-0.03%
2023/07/11	17.1	48.74	3	48.97	48.40	14.1	34,359	0.04%
2023/07/10	14.1	49.53	4.2	49.59	48.85	9.9	33,858	0.03%
2023/07/07	15.2	50.81	2	50.60	50.60	13.2	33,170	0.04%
2023/07/06	10.3	51.11	3.5	51.21	51.00	6.8	32,733	0.02%
2023/07/05	225.3	52.08	225.4	52.49	51.70	-0.2	32,089	0.00%	大買/大賣/
2023/07/04	80	54.17	61.9	54.14	54.20	18.1	29,285	0.06%
2023/07/03	28.2	67.65	111	67.87	69.30	-82.9	26,890	-0.31%	大賣/
2023/06/30	36	61.79	327	60.83	63.00	-291	22,631	-1.29%	大賣/鉅額交易
2023/06/29	18	60.00	100	60.05	60.10	-82	20,969	-0.39%
2023/06/28	311	61.08	4	60.65	60.70	307	20,607	1.49%	大買/鉅額交易
2023/06/27	3	61.47	3	61.50	61.10	0	20,361	0.00%
2023/06/26	10.5	61.37	2	61.40	61.10	8.5	20,295	0.04%
2023/06/21	24.8	61.83	0	0.00	61.50	24.8	20,189	0.12%
2023/06/20	10	63.20	0	0.00	63.20	10	19,866	0.05%
2023/06/19	30	64.20	0	0.00	63.50	30	19,802	0.15%
2023/06/16	0	0.00	11	64.80	64.80	-11	19,725	-0.06%
2023/06/15	10.1	64.33	2	64.05	64.10	8.1	19,599	0.04%
2023/06/14	2.1	63.96	10.1	64.08	64.30	-8	19,652	-0.04%
2023/06/13	4	63.07	1	63.00	63.20	3	20,100	0.02%
2023/06/12	7	62.60	18.5	62.42	63.00	-11.6	21,149	-0.05%
2023/06/09	5	62.62	0	62.90	62.90	5	22,330	0.02%
2023/06/08	13.1	62.38	17	62.82	62.60	-4	23,461	-0.02%
2023/06/07	0	0.00	11	61.77	61.70	-11	26,858	-0.04%
2023/06/05	3.1	61.14	0	0.00	60.90	3.1	27,587	0.01%
2023/06/02	21	61.49	1	61.80	61.50	20	27,811	0.07%
2023/06/01	4	60.73	1	61.40	61.40	3	28,459	0.01%
2023/05/31	1	61.30	0	0.00	60.80	1	29,434	0.00%
2023/05/30	12	61.60	0	0.00	61.30	12	29,898	0.04%
2023/05/29	3	61.93	601	61.60	62.00	-598	30,085	-1.99%	大賣/鉅額交易
2023/05/26	2.1	61.12	1	61.00	61.30	1.1	30,598	0.00%
2023/05/25	1	61.50	3	61.30	61.10	-2	31,159	-0.01%
2023/05/23	1.1	61.72	0	0.00	61.70	1.1	32,291	0.00%
2023/05/22	608	62.16	7	62.03	62.10	601	32,291	1.86%	大買/鉅額交易
2023/05/19	0	0.00	2	61.25	61.30	-2	32,218	-0.01%
2023/05/18	2	61.40	2	61.35	61.30	0	32,251	0.00%
2023/05/17	3	61.37	1	61.50	61.20	2	32,327	0.01%
2023/05/16	1	60.90	2	61.20	60.90	-1	32,444	0.00%
2023/05/15	3	60.33	3	60.03	61.20	0	32,668	0.00%
2023/05/12	0	0.00	2	60.20	60.20	-2	32,769	-0.01%
2023/05/11	1.2	60.22	0	0.00	60.10	1.2	32,791	0.00%
2023/05/10	2.2	61.35	13	61.43	61.60	-10.8	32,647	-0.03%
2023/05/09	11	60.40	0.3	60.70	60.30	10.7	32,509	0.03%
2023/05/08	6	60.60	0	0.00	60.50	6	32,727	0.02%
2023/05/05	1	60.90	1	61.10	61.20	0	33,125	0.00%
2023/05/04	4	61.08	1	60.80	60.80	3	33,362	0.01%
2023/05/03	1	60.91	3	60.93	60.70	-2	33,379	-0.01%
2023/05/02	6.4	61.64	3	61.80	61.90	3.4	33,340	0.01%
2023/04/28	13	62.85	2	63.00	63.10	11	33,450	0.03%
2023/04/27	8.2	61.79	12	61.70	61.70	-3.8	33,449	-0.01%
2023/04/26	19.3	62.55	1	62.60	62.40	18.3	33,449	0.05%
2023/04/25	8.5	64.62	2	64.70	63.70	6.5	33,282	0.02%
2023/04/24	3.2	64.71	0	0.00	64.70	3.2	33,348	0.01%
2023/04/21	5	65.70	0	0.00	64.90	5	33,497	0.01%
2023/04/20	1.1	66.63	0	0.00	66.40	1.1	33,407	0.00%
2023/04/19	1	66.00	2	66.00	66.00	-1	33,575	0.00%
2023/04/18	0	66.70	8	67.31	66.40	-8	33,590	-0.02%
2023/04/17	2	67.65	12	67.68	67.70	-10	33,504	-0.03%
2023/04/14	16	66.96	4.9	66.78	66.80	11.1	33,500	0.03%
2023/04/13	1	66.00	3	66.50	66.30	-2	33,627	-0.01%
2023/04/12	4.1	66.08	1	66.50	66.40	3.1	33,872	0.01%
2023/04/11	3	66.03	2	65.80	65.60	1	33,885	0.00%
2023/04/10	4	66.33	9.3	66.13	65.70	-5.3	34,120	-0.02%
2023/04/07	9	65.43	10	65.23	65.60	-1	34,136	0.00%
2023/04/06	9.1	64.43	1	64.70	64.00	8.1	34,381	0.02%
2023/03/31	15	63.95	1	64.60	64.30	14	34,969	0.04%
2023/03/30	2	63.55	0	0.00	63.30	2	37,128	0.01%
2023/03/29	3	63.80	1	64.50	63.50	2	38,375	0.01%
2023/03/28	5.1	64.40	0	64.60	64.00	5.1	39,630	0.01%
2023/03/27	1	64.20	0	0.00	64.20	1	41,065	0.00%
2023/03/24	2	64.10	43	64.20	64.20	-41	43,592	-0.09%
2023/03/23	26.1	64.38	26	64.18	64.10	0.1	43,772	0.00%
2023/03/22	6	65.40	5	65.64	65.30	1	43,827	0.00%
2023/03/21	10.5	65.43	19	65.29	65.10	-8.6	44,274	-0.02%
2023/03/20	0.1	65.90	16.1	66.27	65.80	-16	44,251	-0.04%
2023/03/17	27.1	65.22	0	0.00	65.40	27.1	44,367	0.06%
2023/03/16	84.2	65.58	108	65.18	64.70	-23.8	44,186	-0.05%	大賣/
2023/03/15	155.2	67.66	220	67.42	66.50	-64.8	43,768	-0.15%	大買/大賣/
2023/03/14	35.1	67.51	132.1	67.70	67.50	-97	43,133	-0.22%	大賣/
2023/03/13	29.1	69.24	22	69.03	69.10	7.1	42,354	0.02%
2023/03/10	301.4	69.27	97.1	68.01	68.70	204.4	41,250	0.50%	大買/鉅額交易
2023/03/09	17	66.96	109	66.61	67.00	-92	38,207	-0.24%	大賣/
2023/03/08	89	66.19	7	66.31	66.30	82	38,303	0.21%
2023/03/07	7.1	67.20	1	67.10	67.40	6	38,327	0.02%
2023/03/06	115.3	67.32	128	67.40	67.50	-12.7	38,351	-0.03%	大買/大賣/
2023/03/03	15.2	65.80	16	66.57	67.10	-0.8	38,223	0.00%
2023/03/02	10	65.30	10.2	65.55	65.60	-0.2	37,646	0.00%
2023/03/01	11	63.77	1.1	63.90	63.80	9.9	37,249	0.03%
2023/02/24	104	63.98	28	64.28	64.60	76	37,154	0.20%	大買/
2023/02/23	6	64.13	9	64.20	64.30	-3	36,786	-0.01%
2023/02/22	38	63.08	19	62.86	62.60	19	36,541	0.05%
2023/02/21	3.1	62.35	17	62.25	62.80	-13.9	36,156	-0.04%
2023/02/20	1	60.30	2	60.00	60.50	-1	36,047	0.00%
2023/02/17	5	59.80	0	0.00	59.80	5	36,564	0.01%
2023/02/16	2.1	60.20	0	0.00	60.30	2.1	37,101	0.01%
2023/02/15	1.2	60.01	1	59.80	60.00	0.2	38,017	0.00%
2023/02/14	1	59.90	12.7	60.43	60.70	-11.7	38,376	-0.03%
2023/02/13	19	59.13	1.1	59.77	59.00	18	38,820	0.05%
2023/02/10	12.1	60.96	5	61.00	60.60	7.1	39,575	0.02%
2023/02/09	1	61.80	0	0.00	61.70	1	39,863	0.00%
2023/02/08	2	61.85	2	62.10	61.80	0	40,532	0.00%
2023/02/07	0	0.00	0	62.00	61.70	0	40,938	0.00%
2023/02/06	12	62.37	0.5	62.10	61.70	11.5	41,610	0.03%
2023/02/03	29	64.41	34	64.22	63.60	-5	41,807	-0.01%
2023/02/02	2.5	63.10	21	63.20	63.50	-18.5	41,682	-0.04%
2023/02/01	2.1	62.45	1	62.90	62.40	1.1	41,946	0.00%
2023/01/31	1.1	62.01	10	62.26	62.50	-8.9	42,304	-0.02%
2023/01/30	5	61.50	1	61.30	61.30	4	42,519	0.01%
2023/01/17	3	62.00	4	62.08	62.00	-1	42,507	0.00%
2023/01/16	10.1	61.12	0	0.00	61.10	10.1	42,923	0.02%
2023/01/13	2	62.10	1	61.90	61.90	1	42,948	0.00%
2023/01/12	1.1	63.34	2	62.20	62.00	-0.9	43,652	0.00%
2023/01/11	2.1	63.73	1	63.20	63.20	1.1	43,990	0.00%
2023/01/10	1.5	63.21	3	63.30	62.90	-1.5	44,451	0.00%
2023/01/09	1.1	62.66	3	63.13	63.30	-1.9	45,826	0.00%
2023/01/06	13	63.76	2	63.75	63.60	11	46,392	0.02%
2023/01/05	9.1	64.43	5	63.96	63.70	4.1	46,811	0.01%
2023/01/04	4	63.83	3	64.43	63.50	1	47,306	0.00%
2023/01/03	11	64.72	0	0.00	64.60	11	47,512	0.02%
2022/12/30	2	65.80	37.1	65.76	65.50	-35.1	47,447	-0.07%
2022/12/29	42.1	64.46	9	64.58	64.80	33.1	47,766	0.07%
2022/12/28	6	64.22	4	64.20	63.90	2	48,395	0.00%
2022/12/27	7	65.29	3	65.43	65.10	4	48,879	0.01%
2022/12/26	19	65.72	12.1	66.41	65.00	7	49,611	0.01%
2022/12/23	16.2	67.16	10	67.06	67.30	6.2	49,849	0.01%
2022/12/22	17.4	67.64	39.1	67.54	68.00	-21.8	49,962	-0.04%
2022/12/21	31.3	65.88	34	65.18	65.70	-2.7	48,536	-0.01%
2022/12/20	8	64.49	14	65.54	63.90	-6	48,045	-0.01%
2022/12/19	29	65.90	23	65.37	64.30	6	48,056	0.01%
2022/12/16	17	63.92	26.2	65.23	65.30	-9.2	47,130	-0.02%
2022/12/15	1.1	62.51	2	62.80	62.80	-1	45,315	0.00%
2022/12/14	13	62.18	5.2	62.28	62.00	7.8	46,068	0.02%
2022/12/13	8	62.61	12	63.03	63.20	-4	46,340	-0.01%
2022/12/12	2	62.25	1	61.90	61.80	1	46,966	0.00%
2022/12/09	2	61.35	5	62.28	62.80	-3	47,494	-0.01%
2022/12/08	5	60.86	10.4	60.98	61.00	-5.4	47,928	-0.01%
2022/12/07	9.1	61.51	6.5	61.08	60.90	2.6	48,316	0.01%
2022/12/06	15.5	62.65	8	63.09	61.70	7.5	48,303	0.02%
2022/12/05	7.2	64.32	1	63.90	63.80	6.2	48,689	0.01%
2022/12/02	8	64.84	5	65.46	64.80	3	49,137	0.01%
2022/12/01	14	66.34	51	67.52	65.40	-37	49,641	-0.07%
2022/11/30	1	65.30	11	65.94	66.10	-10	49,206	-0.02%
2022/11/29	2.4	63.85	2	65.10	65.10	0.4	49,503	0.00%
2022/11/28	4	63.63	11	64.13	63.50	-7	50,617	-0.01%
2022/11/25	55	65.55	11	65.52	64.90	44	50,539	0.09%
2022/11/24	0	0.00	72	62.53	64.60	-72	50,633	-0.14%
2022/11/23	5	62.38	9	62.54	62.50	-4	50,427	-0.01%
2022/11/22	2	62.05	1	61.70	61.70	1	50,768	0.00%
2022/11/21	10	62.12	4	62.05	61.40	6	50,760	0.01%
2022/11/18	6	63.85	8.1	63.42	63.00	-2.1	50,662	0.00%
2022/11/17	2	64.50	3	64.77	64.80	-1	50,562	0.00%
2022/11/16	35.1	65.19	40.4	65.29	64.60	-5.4	50,600	-0.01%
2022/11/15	25	65.36	4.1	65.50	65.30	20.9	50,611	0.04%
2022/11/14	4	66.08	11	66.05	66.20	-7	50,242	-0.01%
2022/11/11	8	65.71	6	65.48	65.20	2	49,814	0.00%
2022/11/10	4	64.45	15.3	64.68	64.30	-11.3	49,247	-0.02%
2022/11/09	4	63.75	5	64.22	64.50	-1	49,377	0.00%
2022/11/08	82	64.50	52	64.16	63.40	30	49,893	0.06%
2022/11/07	22	62.46	15.2	62.44	62.30	6.8	49,150	0.01%
2022/11/04	36	61.11	45	60.65	61.20	-9	48,969	-0.02%
2022/11/03	13	59.23	17	58.63	60.20	-4	48,969	-0.01%
2022/11/02	3	60.10	18	60.82	59.80	-15	49,333	-0.03%
2022/11/01	19	59.41	7	59.53	59.10	12	49,288	0.02%
2022/10/31	23	60.49	13	59.89	60.20	10	49,669	0.02%
2022/10/28	14	61.45	6	62.18	60.60	8	49,591	0.02%
2022/10/27	27	62.49	28	62.42	63.20	-1	49,294	0.00%
2022/10/26	14	61.00	7	61.20	61.90	7	49,355	0.01%
2022/10/25	1	62.40	1	61.50	61.50	0	49,192	0.00%
2022/10/24	10	63.41	14	63.06	62.10	-4	49,952	-0.01%
2022/10/21	0	0.00	16	61.64	61.00	-16	49,859	-0.03%
2022/10/20	15	60.06	11	61.06	61.80	4	49,937	0.01%
2022/10/19	3	63.03	6	63.10	63.00	-3	49,334	-0.01%
2022/10/18	1	61.60	8	62.03	61.90	-7	49,242	-0.01%
2022/10/17	8.1	57.94	9	60.19	60.00	-0.9	49,301	0.00%
2022/10/14	14	62.33	16.1	62.94	62.80	-2.1	48,372	0.00%
2022/10/13	22.1	60.83	6	59.88	59.30	16.1	48,140	0.03%
2022/10/12	37.1	61.88	34	61.63	61.60	3.1	48,515	0.01%
2022/10/11	8	64.15	11	63.85	63.70	-3	48,132	-0.01%
2022/10/07	0	0.00	6	65.42	65.10	-6	48,274	-0.01%
2022/10/06	17	63.95	11	63.33	65.00	6	48,762	0.01%
2022/10/05	32.2	65.37	31	65.16	64.70	1.2	48,742	0.00%
2022/10/04	17	64.29	24.1	63.98	63.80	-7.1	48,954	-0.01%
2022/10/03	26	62.74	33	62.92	63.50	-7	48,972	-0.01%
2022/09/30	26.3	59.84	21.1	59.85	61.50	5.2	49,276	0.01%
2022/09/29	8.2	61.08	9	60.82	59.90	-0.8	49,257	0.00%
2022/09/28	12.1	61.37	26.1	60.82	60.30	-14.1	49,185	-0.03%
2022/09/27	45	63.05	34	63.36	63.80	11	49,868	0.02%
2022/09/26	14.2	63.73	55	62.54	61.60	-40.8	50,080	-0.08%
2022/09/23	38	67.50	117	67.71	67.40	-79	50,087	-0.16%	大賣/
2022/09/22	38.2	67.70	9.5	67.31	66.50	28.7	50,980	0.06%
2022/09/21	27	68.88	35	69.35	68.90	-8	52,291	-0.02%
2022/09/20	48	69.23	53	68.59	68.50	-5	53,657	-0.01%
2022/09/19	30.1	69.86	27	69.95	68.00	3.1	54,545	0.01%
2022/09/16	16	71.58	5	72.40	73.50	11	55,737	0.02%
2022/09/15	51	72.25	48	73.54	72.60	3	57,078	0.01%
2022/09/14	30	70.75	28	70.17	71.80	2	58,063	0.00%
2022/09/13	49	71.82	56	71.28	71.10	-7	58,936	-0.01%
2022/09/12	9.1	69.60	14	69.77	71.00	-5	60,447	-0.01%
2022/09/08	10.1	68.15	2	67.70	67.80	8.1	60,618	0.01%
2022/09/07	46.1	69.83	21	68.53	69.60	25.1	60,925	0.04%
2022/09/06	36.1	71.28	31	71.25	70.60	5.1	60,618	0.01%
2022/09/05	11.1	70.65	36	71.22	70.80	-25	60,842	-0.04%
2022/09/02	32.2	73.17	19	73.18	71.10	13.2	60,915	0.02%
2022/09/01	13.1	77.50	4	77.35	76.80	9.1	59,901	0.02%
2022/08/31	4.2	77.62	18.2	78.12	78.90	-14	60,664	-0.02%
2022/08/30	11.1	79.00	19	78.83	78.90	-7.9	61,022	-0.01%
2022/08/29	7	78.99	6.3	78.97	79.60	0.7	60,912	0.00%
2022/08/26	1	83.60	3	84.10	83.40	-2	60,860	0.00%
2022/08/25	1	83.70	9	83.64	83.40	-8	60,824	-0.01%
2022/08/24	4.1	82.06	3	82.77	82.10	1.1	61,032	0.00%
2022/08/23	2	83.20	12	83.17	83.00	-10	61,445	-0.02%
2022/08/22	18.2	83.89	20	83.81	83.60	-1.8	61,908	0.00%
2022/08/19	6.1	86.67	3	86.27	86.40	3.1	62,006	0.00%
2022/08/18	3.5	86.60	5	86.22	86.50	-1.5	62,392	0.00%
2022/08/17	7.5	86.72	6	86.57	86.40	1.5	62,883	0.00%
2022/08/16	18	86.52	12	86.38	86.00	6	63,549	0.01%
2022/08/15	53.6	87.95	11.5	88.23	87.50	42.1	65,024	0.06%
2022/08/12	14	91.19	2	91.20	91.10	12	64,330	0.02%
2022/08/11	17	92.02	9	92.34	91.00	8	64,799	0.01%
2022/08/10	10.2	92.00	13	92.37	91.10	-2.8	64,739	0.00%
2022/08/09	11	92.38	11.1	92.64	93.30	-0.1	64,922	0.00%
2022/08/08	35.1	90.15	36.5	90.23	91.10	-1.4	65,189	0.00%
2022/08/05	1	89.43	31	90.08	90.50	-30	64,822	-0.05%
2022/08/04	19	86.11	9.1	86.66	87.50	9.9	64,639	0.02%
2022/08/03	54.1	88.13	5	87.80	87.00	49.1	64,774	0.08%
2022/08/02	35	87.28	14	88.01	87.50	21	65,237	0.03%
2022/08/01	69.1	88.84	7	89.79	90.00	62	65,706	0.09%
2022/07/29	12.3	89.61	89	89.36	89.60	-76.7	66,156	-0.12%
2022/07/28	23	86.90	8.6	87.56	86.50	14.4	66,003	0.02%
2022/07/27	16	87.38	28	87.73	88.20	-12	66,676	-0.02%
2022/07/26	5	86.56	13	87.00	86.70	-8	66,726	-0.01%
2022/07/25	58.1	88.09	23	87.77	86.90	35.1	67,735	0.05%
2022/07/22	27.1	89.33	62.2	89.06	89.50	-35.1	67,498	-0.05%
2022/07/21	19	87.72	33	87.98	88.30	-14	67,386	-0.02%
2022/07/20	27	88.01	24	87.00	86.60	3	67,091	0.00%
2022/07/19	7	87.41	21.1	87.34	87.80	-14.1	67,290	-0.02%
2022/07/18	1	86.40	2	86.80	85.60	-1	67,138	0.00%
2022/07/15	79	86.37	29.2	86.07	86.00	49.9	67,442	0.07%
2022/07/14	26.1	85.16	122.2	85.56	87.50	-96.1	67,226	-0.14%	大賣/
2022/07/13	24.1	85.11	37.4	85.26	83.90	-13.3	66,766	-0.02%
2022/07/12	61.6	83.50	38.1	83.35	82.10	23.5	66,490	0.04%
2022/07/11	51.1	87.22	64	87.59	88.20	-12.9	65,798	-0.02%
2022/07/08	53.1	86.46	77.2	86.43	86.50	-24.1	65,521	-0.04%
2022/07/07	63.1	81.11	67	82.00	83.20	-3.9	64,780	-0.01%
2022/07/06	105	81.60	106	81.82	80.30	-1	64,637	0.00%	大買/大賣/
2022/07/05	88.4	80.17	126.5	80.91	82.10	-38.1	64,396	-0.06%	大賣/
2022/07/04	70	78.63	29.1	77.50	78.20	41	63,460	0.06%
2022/07/01	82.2	81.71	84	78.29	77.80	-1.8	63,137	0.00%
2022/06/30	67.5	82.96	39	82.99	82.30	28.5	62,173	0.05%
2022/06/29	104.4	88.02	105.3	86.74	85.50	-0.8	61,324	0.00%	大買/大賣/
2022/06/28	29.2	88.20	60	89.75	91.70	-30.9	59,592	-0.05%
2022/06/27	12.2	85.67	111	85.91	86.10	-98.8	57,684	-0.17%	大賣/
2022/06/24	149.2	99.55	17	100.18	98.30	132.2	56,688	0.23%	大買/鉅額交易
2022/06/23	44.8	98.52	21	99.40	96.20	23.8	55,115	0.04%
2022/06/22	19.7	103.22	13	103.73	101.00	6.7	54,660	0.01%
2022/06/21	32	110.47	28	109.50	109.50	4	53,484	0.01%
2022/06/20	22.6	111.75	127	113.85	111.50	-104.4	52,638	-0.20%	大賣/鉅額交易
2022/06/17	14.1	117.15	10	117.50	119.50	4.1	51,241	0.01%
2022/06/16	66.4	118.94	17	120.32	117.00	49.4	51,178	0.10%
2022/06/15	7	122.50	2	122.25	122.00	5	51,700	0.01%
2022/06/14	24	122.29	16	121.63	123.50	8	54,011	0.01%
2022/06/13	18.9	121.86	29	121.14	120.50	-10.1	58,139	-0.02%
2022/06/10	14	125.46	26	125.17	126.00	-12	62,125	-0.02%
2022/06/09	8.1	126.76	32	126.98	126.50	-23.9	64,603	-0.04%
2022/06/08	8	128.75	29.2	129.69	130.00	-21.2	64,840	-0.03%
2022/06/07	2.2	127.23	2	127.25	127.00	0.2	65,936	0.00%
2022/06/06	21	127.62	12	128.42	126.50	9	68,012	0.01%
2022/06/02	2	126.00	17	126.18	126.50	-15	70,608	-0.02%
2022/06/01	3	126.33	19	126.24	126.00	-16	74,008	-0.02%
2022/05/31	13	124.42	7	124.50	124.50	6	78,382	0.01%
2022/05/30	22.2	127.46	2	127.25	127.00	20.2	79,315	0.03%
2022/05/27	1	127.00	24	127.23	128.00	-23	79,731	-0.03%
2022/05/26	8	127.25	9	127.50	125.50	-1	80,643	0.00%
2022/05/25	45	126.78	38.1	126.54	127.00	6.9	81,062	0.01%
2022/05/24	54.2	126.39	59	126.12	125.00	-4.8	81,523	-0.01%
2022/05/23	10	124.65	30.1	126.33	127.00	-20.1	81,311	-0.02%
2022/05/20	13	117.00	1	117.00	117.50	12	80,820	0.01%
2022/05/19	25.1	113.70	7	114.07	115.00	18.1	81,893	0.02%
2022/05/18	12.1	117.50	1	117.50	117.50	11.1	82,686	0.01%
2022/05/17	19	117.24	25	116.80	116.50	-6	82,835	-0.01%
2022/05/16	26	119.35	22	119.48	119.00	4	82,318	0.00%
2022/05/13	25.1	123.46	3	123.83	123.50	22.1	81,633	0.03%
2022/05/12	13.3	122.38	9	121.89	121.00	4.3	82,357	0.01%
2022/05/11	6.4	125.30	17	125.35	124.00	-10.6	82,420	-0.01%
2022/05/10	2	126.50	8	124.38	127.50	-6	82,463	-0.01%
2022/05/09	43	128.35	2	126.50	126.00	41	82,564	0.05%
2022/05/06	16	129.31	12	129.71	130.50	4	83,956	0.00%
2022/05/05	12.5	130.86	13.5	130.72	130.00	-1	84,000	0.00%
2022/05/04	16	130.09	18	130.06	130.00	-2	83,662	0.00%
2022/05/03	23	126.37	11	126.45	126.50	12	83,182	0.01%
2022/04/29	10.5	125.48	40	125.45	126.00	-29.5	83,396	-0.04%
2022/04/28	6.3	122.12	10	120.75	120.50	-3.8	83,043	0.00%
2022/04/27	7.4	119.17	40	119.44	121.00	-32.6	83,084	-0.04%
2022/04/26	19	121.74	12	121.42	121.00	7	83,162	0.01%
2022/04/25	96	122.34	74	123.51	121.50	22	83,168	0.03%
2022/04/22	28.4	125.56	57	125.32	126.50	-28.6	82,614	-0.03%
2022/04/21	65	125.48	15	125.13	125.00	50	82,619	0.06%
2022/04/20	3	124.17	53	124.01	123.50	-50	82,611	-0.06%
2022/04/19	12	123.38	23	123.74	123.00	-11	82,899	-0.01%
2022/04/18	116.6	121.51	9	122.78	121.00	107.6	83,044	0.13%	大買/鉅額交易
2022/04/15	2	123.50	18	123.64	124.00	-16	83,260	-0.02%
2022/04/14	83.2	124.18	49	124.01	122.00	34.2	83,333	0.04%
2022/04/13	56.2	123.06	53	123.59	124.50	3.2	83,224	0.00%
2022/04/12	16	120.53	1	120.00	120.00	15	83,001	0.02%
2022/04/11	15.5	123.01	13	123.19	121.50	2.5	82,677	0.00%
2022/04/08	14	123.68	15	123.37	124.00	-1	83,699	0.00%
2022/04/07	11.4	120.16	12.1	119.47	119.00	-0.7	84,236	0.00%
2022/04/06	1	123.51	2	123.50	123.50	-1	83,973	0.00%
2022/04/01	2	124.75	27	126.06	126.50	-25	84,317	-0.03%
2022/03/31	8	123.57	16	124.19	124.50	-8	83,818	-0.01%
2022/03/30	14.2	124.22	13.1	124.00	124.00	1.1	83,671	0.00%
2022/03/29	14	124.25	54	124.99	123.50	-40	83,578	-0.05%
2022/03/28	41.3	121.08	27	121.44	122.50	14.3	83,389	0.02%
2022/03/25	49.2	122.89	45	124.21	122.00	4.2	83,417	0.01%
2022/03/24	20.1	128.48	0	0.00	128.00	20.1	82,453	0.02%
2022/03/23	14.2	130.67	29.1	130.46	130.50	-14.9	82,569	-0.02%
2022/03/22	16.1	131.04	17	130.88	129.50	-0.9	82,630	0.00%
2022/03/21	36.1	130.67	25	130.84	131.50	11.1	83,027	0.01%
2022/03/18	38.2	130.50	29	130.29	130.00	9.2	83,743	0.01%
2022/03/17	74	132.43	71.4	129.86	133.00	2.6	83,304	0.00%
2022/03/16	70.9	127.40	141.1	131.00	127.00	-70.2	81,632	-0.09%	大賣/
2022/03/15	105.4	132.81	59	133.23	130.00	46.4	77,870	0.06%	大買/
2022/03/14	44.4	130.74	92	130.79	132.50	-47.7	75,063	-0.06%
2022/03/11	1	126.00	8.2	125.68	125.50	-7.2	74,144	-0.01%
2022/03/10	89.1	127.83	48.1	126.36	124.00	41	74,720	0.05%
2022/03/09	87.1	125.02	122.3	121.70	125.50	-35.2	74,426	-0.05%	大賣/
2022/03/08	213.5	123.79	291	122.14	118.00	-77.5	75,309	-0.10%	大買/大賣/
2022/03/07	258.4	130.98	131	129.45	125.50	127.4	73,027	0.17%	大買/大賣/鉅額交易
2022/03/04	64.2	128.28	201.8	132.98	133.00	-137.6	70,755	-0.19%	大賣/鉅額交易
2022/03/03	87	124.26	50.6	124.50	125.00	36.4	67,329	0.05%
2022/03/02	34.8	121.27	12.3	120.63	120.50	22.5	67,365	0.03%
2022/03/01	47.5	119.94	46.1	118.16	120.50	1.4	67,492	0.00%
2022/02/25	87.1	115.78	104	116.47	115.50	-16.9	66,518	-0.03%	大賣/
2022/02/24	77	115.01	13	114.15	112.50	64	66,509	0.10%
2022/02/23	10	114.70	20	115.68	116.00	-10	66,667	-0.01%
2022/02/22	47.3	115.76	50.8	114.19	113.50	-3.6	66,784	-0.01%
2022/02/21	31.4	118.31	67.7	119.03	119.50	-36.3	66,056	-0.05%
2022/02/18	48	115.30	50	115.71	116.50	-2	65,633	0.00%
2022/02/17	32	112.97	39	112.71	112.00	-7	65,389	-0.01%
2022/02/16	4	113.38	7	112.79	112.50	-3	65,849	0.00%
2022/02/15	8	111.06	19	111.26	111.00	-11	67,216	-0.02%
2022/02/14	45	112.88	40	112.21	110.50	5	69,698	0.01%
2022/02/11	21.3	112.97	5	113.40	112.00	16.3	70,922	0.02%
2022/02/10	4.1	113.50	7	113.57	114.00	-2.9	73,391	0.00%
2022/02/09	4	114.13	26	113.04	112.00	-22	75,972	-0.03%
2022/02/08	37	112.78	35	111.99	112.50	2	76,404	0.00%
2022/02/07	2	100.50	45	103.32	108.00	-43	75,977	-0.06%
2022/01/26	84.1	97.85	80	98.91	98.60	4.1	77,797	0.01%
2022/01/25	13.2	97.10	0	0.00	95.10	13.2	78,903	0.02%
2022/01/24	33	98.61	29	99.04	99.90	4	79,863	0.01%
2022/01/21	26.6	100.83	9	100.77	99.00	17.6	81,531	0.02%
2022/01/20	6	104.25	1	104.50	104.00	5	81,873	0.01%
2022/01/19	23	104.70	1	104.50	104.00	22	82,182	0.03%
2022/01/18	2	106.00	6	106.17	106.50	-4	82,578	0.00%
2022/01/17	2	105.75	1	106.00	105.50	1	84,025	0.00%
2022/01/14	5.1	105.89	18	105.08	107.50	-13	85,320	-0.02%
2022/01/13	31	106.76	18	106.50	105.00	13	85,258	0.02%
2022/01/12	71	109.73	1	112.50	108.00	70	85,586	0.08%
2022/01/11	18	112.11	30	113.50	112.00	-12	86,061	-0.01%
2022/01/10	93.5	111.65	23	111.13	111.50	70.5	88,288	0.08%
2022/01/07	15	112.01	9.3	113.06	113.50	5.8	88,943	0.01%
2022/01/06	13.1	115.35	41.2	114.83	114.50	-28.2	90,871	-0.03%
2022/01/05	13.2	115.08	12	116.21	115.00	1.2	92,607	0.00%
2022/01/04	17.1	114.74	4	115.13	115.50	13.1	94,435	0.01%
2022/01/03	107	116.32	44	115.89	114.50	63	95,492	0.07%	大買/
2021/12/30	36	121.45	21	120.90	121.00	15	96,085	0.02%
2021/12/29	10	125.30	44.2	126.44	124.50	-34.1	96,956	-0.04%
2021/12/28	5	125.40	45	126.78	125.00	-40	99,686	-0.04%
2021/12/27	3.3	122.88	4	123.00	122.50	-0.8	102,126	0.00%
2021/12/24	10	123.50	16	122.25	122.50	-6	104,474	-0.01%
2021/12/23	8.1	123.01	2	124.25	122.50	6.1	104,848	0.01%
2021/12/22	4	125.25	1	125.00	124.00	3	105,445	0.00%
2021/12/21	2	123.75	6	125.08	125.50	-4	106,154	0.00%
2021/12/20	22.2	122.17	24	122.88	122.00	-1.9	106,601	0.00%
2021/12/17	17.4	123.94	7.1	124.29	123.50	10.3	107,404	0.01%
2021/12/16	10	122.50	9	123.22	122.00	1	107,424	0.00%
2021/12/15	74	120.31	67.1	122.02	122.50	6.9	107,772	0.01%
2021/12/14	55.1	122.94	41.1	121.60	120.00	14.1	108,598	0.01%
2021/12/13	7.1	127.15	32	127.67	127.50	-24.9	107,638	-0.02%
2021/12/10	11.2	124.69	5.8	125.15	124.00	5.4	107,904	0.00%
2021/12/09	18	128.14	90.1	126.41	128.50	-72.1	108,286	-0.07%
2021/12/08	44.1	128.74	29.1	129.58	127.00	15	108,570	0.01%
2021/12/07	80.6	126.43	13.2	127.26	126.50	67.3	108,326	0.06%
2021/12/06	10.4	126.05	25.3	125.77	125.50	-14.9	107,348	-0.01%
2021/12/03	81.4	123.20	31.4	122.92	121.00	49.9	107,425	0.05%
2021/12/02	35.7	121.62	121.5	121.03	122.00	-85.9	108,920	-0.08%	大賣/
2021/12/01	15.1	114.94	38.1	115.30	115.00	-22.9	108,146	-0.02%
2021/11/30	6.6	113.55	45.5	114.00	115.50	-39	109,446	-0.04%
2021/11/29	92	110.20	47	110.87	110.00	45	110,108	0.04%
2021/11/26	20.4	112.37	12	111.67	108.50	8.4	111,251	0.01%
2021/11/25	18.2	113.78	40.6	113.90	114.50	-22.4	111,468	-0.02%
2021/11/24	21	111.24	12	111.58	111.00	9	111,235	0.01%
2021/11/23	18	111.47	77	112.40	111.00	-59	112,812	-0.05%
2021/11/22	40	109.49	47.1	110.67	110.50	-7.1	114,198	-0.01%
2021/11/19	10	108.10	29	110.53	107.50	-19	114,975	-0.02%
2021/11/18	17	109.71	25	109.76	109.50	-8	117,677	-0.01%
2021/11/17	46.1	107.21	62.1	108.60	107.50	-16	121,270	-0.01%
2021/11/16	142	108.46	52	107.66	110.00	90	123,103	0.07%	大買/
2021/11/15	21.1	107.09	50	106.13	105.00	-29	127,419	-0.02%
2021/11/12	70.2	107.60	32.5	108.11	106.50	37.7	131,716	0.03%
2021/11/11	65.9	109.67	40.2	111.42	106.00	25.7	132,977	0.02%
2021/11/10	22	117.45	88	117.40	115.00	-66	135,003	-0.05%
2021/11/09	52.1	117.06	34.2	118.21	116.00	17.9	140,209	0.01%
2021/11/08	44	109.63	38	113.39	118.00	6	142,061	0.00%
2021/11/05	31	106.69	11	106.64	107.50	20	139,337	0.01%
2021/11/04	62	110.40	21.5	109.77	106.00	40.5	138,354	0.03%
2021/11/03	113.1	105.93	78	106.55	108.50	35.1	136,510	0.03%	大買/
2021/11/02	66.5	100.05	128.7	102.03	101.50	-62.2	134,128	-0.05%	大賣/
2021/11/01	79	99.17	33.1	98.25	98.00	45.9	132,545	0.03%
2021/10/29	40	93.93	51.1	92.93	96.50	-11.1	131,175	-0.01%
2021/10/28	15	91.93	15	91.49	90.60	0	129,241	0.00%
2021/10/27	44.1	89.44	48	89.49	89.30	-3.9	128,450	0.00%
2021/10/26	33	89.91	41	90.89	90.40	-8	128,539	-0.01%
2021/10/25	51	86.33	141.5	88.62	89.50	-90.5	128,190	-0.07%	大賣/
2021/10/22	98	87.21	76.5	86.94	85.10	21.5	134,285	0.02%
2021/10/21	10	89.81	5	89.64	89.30	5	138,034	0.00%
2021/10/20	35.2	89.21	43	90.25	88.30	-7.8	141,419	-0.01%
2021/10/19	83.1	88.97	62	89.85	88.00	21	147,572	0.01%
2021/10/18	63.1	86.13	62.5	86.16	89.00	0.6	153,817	0.00%
2021/10/15	13.6	92.65	8.3	92.89	92.30	5.3	158,915	0.00%
2021/10/14	19	90.83	46.2	91.81	92.40	-27.2	165,462	-0.02%
2021/10/13	47	91.78	55.3	89.91	88.50	-8.3	169,792	0.00%
2021/10/12	46.4	90.74	27	88.31	87.40	19.4	178,274	0.01%
2021/10/08	32	96.71	9	97.56	96.80	23	182,954	0.01%
2021/10/07	50.1	98.18	62	99.35	98.50	-11.9	193,894	-0.01%
2021/10/06	31.2	96.39	45	93.71	92.50	-13.8	200,591	-0.01%
2021/10/05	65.1	97.13	128	95.73	98.20	-62.9	207,184	-0.03%	大賣/
2021/10/04	24.6	101.05	27.1	100.39	97.20	-2.5	213,430	0.00%
2021/10/01	80.5	111.07	28	111.36	108.00	52.5	221,206	0.02%
2021/09/30	21	118.05	14	118.18	119.50	7	228,637	0.00%
2021/09/29	39.1	117.82	53	115.98	116.50	-13.9	234,860	-0.01%
2021/09/28	10.2	120.20	3	120.50	119.00	7.2	235,128	0.00%
2021/09/27	27	126.87	20	128.23	124.50	7	235,404	0.00%
2021/09/24	45.2	125.87	41.1	126.46	126.50	4.1	235,906	0.00%
2021/09/23	42	122.05	65	122.42	121.50	-23	235,844	-0.01%
2021/09/22	46	120.00	31.2	120.75	119.50	14.8	236,684	0.01%
2021/09/17	92	121.51	94	121.89	123.00	-2	237,068	0.00%
2021/09/16	73	119.85	23	118.39	118.00	50	236,470	0.02%
2021/09/15	43	118.24	72	121.00	121.50	-29	236,838	-0.01%
2021/09/14	42.3	123.62	38	120.76	117.50	4.3	237,316	0.00%
2021/09/13	64	126.10	38	126.36	124.50	26	237,488	0.01%
2021/09/10	64	122.14	54.3	123.99	125.50	9.7	246,873	0.00%
2021/09/09	41	120.77	43	120.45	121.50	-2	257,351	0.00%
2021/09/08	35	120.13	50	121.24	122.00	-15	263,381	-0.01%
2021/09/07	106	119.92	146	120.45	120.50	-40	272,442	-0.01%	大買/大賣/
2021/09/06	72.5	116.70	28.2	114.73	113.00	44.3	276,298	0.02%
2021/09/03	60.6	121.56	38	121.71	120.50	22.6	281,059	0.01%
2021/09/02	16.1	124.13	84.1	124.56	126.00	-67.9	284,216	-0.02%
2021/09/01	73.3	129.48	36.1	125.74	125.00	37.2	287,620	0.01%
2021/08/31	58.2	135.15	61.1	133.29	133.50	-2.9	289,436	0.00%
2021/08/30	37.2	138.48	35	137.40	136.00	2.2	296,177	0.00%
2021/08/27	20.1	136.86	19.1	138.76	137.00	1	301,757	0.00%
2021/08/26	45	138.60	38	138.91	140.00	7	307,355	0.00%
2021/08/25	113	137.05	32	136.36	138.50	81	313,162	0.03%	大買/
2021/08/24	59	140.43	51.5	137.62	134.50	7.5	317,742	0.00%
2021/08/23	34.3	139.92	56.2	139.94	139.50	-21.8	322,119	-0.01%
2021/08/20	49.2	128.69	41	129.87	130.50	8.2	325,644	0.00%
2021/08/19	107.6	132.91	27.1	132.27	126.50	80.6	335,133	0.02%	大買/
2021/08/18	86.1	127.92	102	131.78	136.50	-16	341,307	0.00%	大賣/
2021/08/17	61.7	128.71	48	126.32	124.50	13.7	345,747	0.00%
2021/08/16	68.7	131.58	76.1	134.05	126.00	-7.4	353,207	0.00%
2021/08/13	122.2	135.12	114.3	136.07	133.00	7.9	356,926	0.00%	大買/大賣/
2021/08/12	46.2	125.04	43	128.43	133.50	3.2	361,288	0.00%
2021/08/11	39	120.95	2	126.50	125.00	37	362,298	0.01%
2021/08/10	11	129.82	2	131.00	130.00	9	366,350	0.00%
2021/08/09	12.2	133.79	3	133.50	132.50	9.2	375,355	0.00%
2021/08/06	2.4	132.69	15	130.60	131.00	-12.6	385,819	0.00%
2021/08/05	5	127.60	2	126.00	125.50	3	394,945	0.00%
2021/08/04	0	0.00	5	130.00	129.00	-5	400,626	0.00%
2021/08/03	3.2	122.03	22	126.82	126.00	-18.8	409,286	0.00%
2021/08/02	2	110.00	2.1	110.62	120.00	-0.1	416,150	0.00%
2021/07/30	28	126.75	60	131.50	117.00	-32	423,521	-0.01%
2021/07/29	4	123.13	14	126.36	129.50	-10	430,617	0.00%
2021/07/28	115.3	118.00	192.3	116.90	118.00	-77	438,242	-0.02%	大買/大賣/
2021/07/27	105.5	127.98	84	126.71	122.50	21.5	443,452	0.00%	大買/
2021/07/26	131.2	141.93	170.2	138.91	136.00	-39	443,188	-0.01%	大買/大賣/
2021/07/23	162	144.59	170	143.64	145.50	-8	444,634	0.00%	大買/大賣/
2021/07/22	156.6	142.88	124.5	143.17	140.50	32	444,272	0.01%	大買/大賣/
2021/07/21	193.3	163.61	150.6	164.72	153.50	42.7	443,347	0.01%	大買/大賣/
2021/07/20	159.3	176.90	94.3	176.84	170.50	65	438,485	0.01%	大買/
2021/07/19	79	193.06	101.5	192.49	188.00	-22.5	437,498	-0.01%	大賣/
2021/07/16	143.5	187.42	184	187.08	188.00	-40.5	431,890	-0.01%	大買/大賣/
2021/07/15	211.1	168.57	181	173.86	179.00	30.1	421,928	0.01%	大買/大賣/
2021/07/14	351.2	168.11	338.4	169.24	163.00	12.8	415,579	0.00%	大買/大賣/
2021/07/13	183.8	186.33	195	187.35	176.00	-11.3	404,074	0.00%	大買/大賣/
2021/07/12	141.8	200.19	148.9	202.04	195.50	-7.1	395,926	0.00%	大買/大賣/
2021/07/09	151.6	206.33	120.4	208.00	195.50	31.1	387,845	0.01%	大買/大賣/
2021/07/08	205.3	212.70	202.8	213.95	216.50	2.5	379,248	0.00%	大買/大賣/
2021/07/07	163.6	218.59	126.2	217.33	210.00	37.4	368,918	0.01%	大買/大賣/
2021/07/06	68.1	210.97	86.7	207.46	216.50	-18.6	359,596	-0.01%
2021/07/05	57.7	190.92	88	192.53	197.00	-30.3	353,712	-0.01%
2021/07/02	41	190.35	12	190.05	191.00	29	356,844	0.01%
2021/07/01	47.4	191.30	60.8	192.60	196.00	-13.4	356,879	0.00%
2021/06/30	131.7	174.20	60.4	178.26	182.50	71.4	356,519	0.02%	大買/
2021/06/29	150.8	170.34	33.5	168.96	166.00	117.3	356,354	0.03%	大買/鉅額交易
2021/06/28	15	161.43	45.5	163.92	166.00	-30.5	356,036	-0.01%
2021/06/25	50.3	151.37	64.2	151.66	151.00	-14	355,308	0.00%
2021/06/24	14	147.53	60	148.09	149.00	-46	355,062	-0.01%
2021/06/23	89.6	143.79	28.2	141.43	139.50	61.4	354,532	0.02%
2021/06/22	43.1	158.57	51	158.34	154.50	-7.9	353,074	0.00%
2021/06/21	165	157.85	266	155.21	158.50	-101	352,224	-0.03%	大買/大賣/鉅額交易
2021/06/18	307.3	146.63	174.5	145.62	149.50	132.8	343,265	0.04%	大買/大賣/鉅額交易
2021/06/17	115	129.66	154	130.74	140.50	-39	335,123	-0.01%	大買/大賣/
2021/06/16	279.2	132.60	215.5	133.20	130.00	63.7	333,803	0.02%	大買/大賣/
2021/06/15	137	121.66	139.4	123.55	127.50	-2.4	325,696	0.00%	大買/大賣/
2021/06/11	111.1	115.00	144.9	116.03	116.00	-33.8	322,158	-0.01%	大買/大賣/
2021/06/09	141.4	114.40	133.1	114.72	113.00	8.3	317,997	0.00%	大買/大賣/
2021/06/08	74	112.46	93	110.91	114.50	-19	317,367	-0.01%
2021/06/07	239.2	110.01	194	110.09	107.00	45.2	316,138	0.01%	大買/大賣/
2021/06/04	85	115.55	206	115.85	115.50	-121	310,473	-0.04%	大賣/鉅額交易
2021/06/03	167.5	113.68	142	113.77	112.50	25.5	305,815	0.01%	大買/大賣/
2021/06/02	264	114.17	193.3	114.97	111.00	70.7	300,491	0.02%	大買/大賣/
2021/06/01	183	108.75	121	106.57	112.50	62	294,111	0.02%	大買/大賣/
2021/05/31	141.6	108.27	132	108.50	102.50	9.6	289,013	0.00%	大買/大賣/
2021/05/28	115.1	107.67	100.4	107.27	108.00	14.7	284,171	0.01%	大買/
2021/05/27	100	102.47	97.3	102.60	103.00	2.7	282,340	0.00%
2021/05/26	140	93.65	297.2	94.93	98.80	-157.2	273,176	-0.06%	大買/大賣/鉅額交易
2021/05/25	206.6	91.10	186	92.07	91.00	20.6	264,602	0.01%	大買/大賣/
2021/05/24	205	94.97	195.3	94.47	93.10	9.8	258,762	0.00%	大買/大賣/
2021/05/21	59.8	89.35	152.9	89.51	91.80	-93.1	254,732	-0.04%	大賣/
2021/05/20	177.5	82.82	163	84.56	83.50	14.5	249,501	0.01%	大買/大賣/
2021/05/19	116.2	78.70	244	78.94	80.50	-127.8	240,679	-0.05%	大買/大賣/鉅額交易
2021/05/18	93	71.16	110	71.87	73.20	-17	240,357	-0.01%	大賣/
2021/05/17	257.5	69.39	171	70.51	66.60	86.5	239,398	0.04%	大買/大賣/
2021/05/14	286.4	78.38	333	75.25	74.00	-46.6	231,834	-0.02%	大買/大賣/
2021/05/13	217.1	81.64	216.2	81.64	79.20	0.9	223,617	0.00%	大買/大賣/
2021/05/12	179	90.91	47	92.71	87.90	132	219,837	0.06%	大買/鉅額交易
2021/05/11	155	99.32	174.1	99.29	97.60	-19.1	217,333	-0.01%	大買/大賣/
2021/05/10	204.2	98.03	226.1	98.06	100.50	-21.9	211,021	-0.01%	大買/大賣/
2021/05/07	129.7	86.14	241.1	87.15	91.50	-111.4	205,669	-0.05%	大買/大賣/鉅額交易
2021/05/06	199	87.50	164.5	86.27	84.30	34.5	199,980	0.02%	大買/大賣/
2021/05/05	141	82.34	624.1	82.23	87.00	-483.1	194,188	-0.25%	大買/大賣/鉅額交易
2021/05/04	1,010	84.27	526.1	86.47	80.00	483.9	188,143	0.26%	大買/大賣/鉅額交易
2021/05/03	294.8	86.13	199.3	86.69	87.70	95.4	178,164	0.05%	大買/大賣/
2021/04/29	62	74.77	85.1	75.39	79.80	-23.1	176,200	-0.01%
2021/04/28	97.1	75.42	183.2	75.17	75.00	-86.1	175,065	-0.05%	大賣/
2021/04/27	62	70.30	65.1	71.66	72.00	-3.1	173,347	0.00%
2021/04/26	42	65.48	67	65.47	66.40	-25	173,132	-0.01%
2021/04/23	170	59.44	136.1	59.84	60.40	34	171,013	0.02%	大買/大賣/
2021/04/22	92	63.01	19.2	64.21	59.60	72.8	164,496	0.04%
2021/04/21	11	62.41	3	60.07	62.70	8	164,016	0.00%
2021/04/20	3	55.50	0	0.00	57.00	3	164,103	0.00%
2021/04/19	25	54.01	58	55.59	55.00	-33	164,405	-0.02%
2021/04/16	0	0.00	2	47.75	50.60	-2	164,100	0.00%
2021/04/15	0	0.00	2	46.10	46.70	-2	164,510	0.00%
2021/04/14	3.8	43.80	112.3	43.99	45.50	-108.5	164,583	-0.07%	大賣/鉅額交易
2021/04/13	38	45.99	24	47.03	44.80	14	164,633	0.01%
2021/04/12	21.2	45.50	6	46.10	46.10	15.2	164,629	0.01%
2021/04/09	13	41.92	9	43.00	42.75	4	165,508	0.00%
2021/04/08	72.1	46.54	18.6	46.19	46.20	53.5	166,041	0.03%
2021/04/07	21.3	46.65	8	46.05	46.35	13.3	163,315	0.01%
2021/04/06	8	42.11	57	42.53	44.15	-49	167,064	-0.03%
2021/04/01	47	39.41	16	39.58	40.15	31	166,929	0.02%
2021/03/31	26.3	37.06	28	37.41	37.70	-1.7	168,610	0.00%
2021/03/30	31	35.26	6	34.82	35.40	25	170,852	0.01%
2021/03/29	9	35.34	18	35.26	35.25	-9	173,799	-0.01%
2021/03/26	23	33.85	23	33.35	34.00	0	177,613	0.00%
2021/03/25	21.9	32.68	12	33.09	32.50	9.9	180,526	0.01%
2021/03/24	10	32.75	5	33.72	33.80	5	183,190	0.00%
2021/03/23	64	33.67	68	34.15	33.50	-4	183,605	0.00%
2021/03/22	96	35.57	41.5	35.52	35.85	54.5	183,839	0.03%
2021/03/19	27	32.63	88	32.48	32.60	-61	183,461	-0.03%
2021/03/18	107	31.63	38.3	31.65	31.90	68.7	179,519	0.04%	大買/
2021/03/17	25	30.91	63.6	30.99	31.30	-38.6	178,101	-0.02%
2021/03/16	65.1	30.23	29.5	30.37	30.05	35.6	175,723	0.02%
2021/03/15	132.5	30.09	65.6	30.48	31.30	66.9	173,929	0.04%	大買/
2021/03/12	50.7	29.07	124.4	29.27	29.15	-73.7	171,598	-0.04%	大賣/
2021/03/11	25.5	28.50	56	28.91	28.10	-30.5	167,339	-0.02%
2021/03/10	0	0.00	34	28.17	28.00	-34	164,597	-0.02%
2021/03/09	11	27.02	26	27.09	27.60	-15	162,088	-0.01%
2021/03/08	30	26.95	48	27.12	26.80	-18	160,756	-0.01%
2021/03/05	27	26.31	20	26.65	26.05	7	159,337	0.00%
2021/03/04	31	26.76	34.5	27.08	26.60	-3.5	158,383	0.00%
2021/03/03	38	26.68	42	27.17	27.60	-4	157,418	0.00%
2021/03/02	145	28.34	63	28.37	27.10	82	155,628	0.05%	大買/
2021/02/26	41	28.14	11	28.47	29.00	30	151,002	0.02%
2021/02/25	48	28.47	32	28.73	28.50	16	148,592	0.01%
2021/02/24	49	28.57	46.3	28.91	27.90	2.7	146,173	0.00%
2021/02/23	51	28.74	40	28.99	28.25	11	142,744	0.01%
2021/02/22	15	27.64	56	28.01	28.15	-41	136,924	-0.03%
2021/02/19	35.1	25.30	71	25.35	25.60	-35.9	134,800	-0.03%
2021/02/18	227	24.92	84	25.06	25.55	143	132,533	0.11%	大買/鉅額交易
2021/02/17	8	22.26	11	23.14	23.65	-3	127,312	0.00%
2021/02/05	6	21.83	9	21.72	21.50	-3	124,684	0.00%
2021/02/04	78	21.67	100	21.84	21.95	-22	124,262	-0.02%
2021/02/03	124	21.58	99.5	21.68	21.60	24.5	123,587	0.02%	大買/
2021/02/02	48	20.08	59	20.24	20.95	-11	119,774	-0.01%
2021/02/01	13.1	19.25	10	19.25	19.05	3.1	118,145	0.00%
2021/01/29	40	20.08	0	0.00	19.75	40	116,569	0.03%
2021/01/28	8.2	20.50	9.3	20.96	20.70	-1.1	115,488	0.00%
2021/01/27	10	21.44	17	20.87	20.80	-7	114,260	-0.01%
2021/01/26	10	21.98	3	21.83	21.60	7	112,583	0.01%
2021/01/25	11	23.17	15	23.27	23.00	-4	110,642	0.00%
2021/01/22	10	21.62	231.2	22.57	22.60	-221.2	108,188	-0.20%	大賣/鉅額交易
2021/01/21	228	21.26	12.9	21.39	20.85	215.1	105,576	0.20%	大買/鉅額交易
2021/01/20	33	21.02	285.1	20.93	20.20	-252.1	101,734	-0.25%	大賣/鉅額交易
2021/01/19	106	23.96	97	23.65	21.85	9	97,764	0.01%	大買/
2021/01/18	2	22.90	4	22.48	23.80	-2	93,141	0.00%
2021/01/15	2	23.35	0	0.00	23.35	2	92,675	0.00%
2021/01/14	11	25.71	0.6	25.65	25.90	10.4	92,322	0.01%
2021/01/13	2	25.20	11	25.18	24.00	-9	91,662	-0.01%
2021/01/12	3	25.80	0	0.00	25.70	3	90,925	0.00%
2021/01/11	23	28.17	7	28.25	28.55	16	90,036	0.02%
2021/01/08	28	26.49	3	26.13	27.30	25	89,573	0.03%
2021/01/07	28	27.84	39	25.95	25.95	-11	88,545	-0.01%
2021/01/06	200	29.91	11	29.90	28.80	189	87,849	0.22%	大買/鉅額交易
2021/01/05	1	31.35	14	31.08	32.00	-13	87,095	-0.01%
2021/01/04	70.4	31.94	48.1	31.25	32.15	22.3	86,404	0.03%
2020/12/31	58.1	28.76	22	28.59	29.25	36.1	84,864	0.04%
2020/12/30	31	26.91	30	26.52	27.50	1	83,413	0.00%
2020/12/29	84	27.36	63.2	27.24	27.90	20.8	81,779	0.03%
2020/12/28	12.5	25.40	15	25.19	25.40	-2.5	76,844	0.00%
2020/12/25	34	22.81	191.3	23.07	23.10	-157.3	75,571	-0.21%	大賣/鉅額交易
2020/12/24	24	20.39	200	20.35	21.00	-176	72,724	-0.24%	大賣/鉅額交易
2020/12/23	58	18.97	60	19.32	20.40	-2	69,285	0.00%
2020/12/22	155.3	19.15	125	18.95	18.55	30.3	65,900	0.05%	大買/大賣/
2020/12/21	35	17.84	5	18.55	18.95	30	61,267	0.05%
2020/12/18	15	16.72	19.4	16.73	17.25	-4.4	57,813	-0.01%
2020/12/17	19	15.70	3	15.77	15.70	16	54,615	0.03%
2020/12/16	11	15.54	32	15.72	15.85	-21	53,429	-0.04%
2020/12/15	376	15.92	35	15.67	15.55	341	51,443	0.66%	大買/鉅額交易
2020/12/14	2	14.10	30	14.89	15.05	-28	47,680	-0.06%
2020/12/11	11	13.79	22	13.85	13.70	-11	45,914	-0.02%
2020/12/10	64	14.51	11.3	14.32	14.35	52.7	44,395	0.12%
2020/12/09	17	14.39	82	14.36	14.40	-65	43,318	-0.15%
2020/12/08	37	13.76	17	13.82	14.05	20	41,790	0.05%
2020/12/07	3	12.80	2	12.90	12.85	1	39,863	0.00%
2020/12/04	7.1	12.77	3	12.70	12.85	4.1	39,614	0.01%
2020/12/03	6	12.83	1	12.75	12.75	5	39,836	0.01%
2020/12/02	32	13.04	5	12.96	12.90	27	39,983	0.07%
2020/12/01	16	12.80	4	12.70	13.05	12	39,773	0.03%
2020/11/30	23	13.44	33	13.41	13.25	-10	39,186	-0.03%
2020/11/27	10	13.64	9	13.49	13.60	1	38,799	0.00%
2020/11/26	19	13.64	20	13.65	13.55	-1	39,024	0.00%
2020/11/25	18	13.37	49	13.34	13.60	-31	37,940	-0.08%
2020/11/24	24	13.07	8	13.08	13.05	16	36,503	0.04%
2020/11/23	14	13.05	1	13.00	13.00	13	36,077	0.04%
2020/11/19	22	12.75	4	12.75	12.75	18	35,891	0.05%
2020/11/18	28	12.95	33	12.89	13.00	-5	35,285	-0.01%
2020/11/17	15	12.43	0	0.00	12.50	15	34,088	0.04%
2020/11/16	2	12.60	4	12.50	12.50	-2	33,507	-0.01%
2020/11/13	16	12.46	26	12.50	12.50	-10	32,987	-0.03%
2020/11/12	37	12.63	37	12.64	12.35	0	32,192	0.00%
2020/11/11	29	12.87	105	13.20	13.55	-76	31,069	-0.24%	大賣/
2020/11/10	20	13.61	83	13.76	13.60	-63	29,680	-0.21%
2020/11/09	75	13.69	137	13.89	14.10	-62	27,977	-0.22%	大賣/
2020/11/06	68	12.37	14.9	12.53	12.90	53.1	26,436	0.20%
2020/11/05	4	12.19	154	12.10	12.25	-150	25,773	-0.58%	大賣/鉅額交易
2020/11/04	10	11.80	142	12.11	12.50	-132	25,082	-0.53%	大賣/鉅額交易
2020/11/03	0	0.00	24	11.63	11.75	-24	24,036	-0.10%
2020/10/30	439	11.61	4	11.95	11.50	435	23,097	1.88%	大買/鉅額交易
2020/10/29	5	11.18	5	11.60	11.60	0	22,271	0.00%
2020/10/28	10	11.45	15	11.40	11.45	-5	21,599	-0.02%
2020/10/27	5	11.62	1	11.75	12.00	4	20,898	0.02%
2020/10/26	2	11.65	3.7	11.97	12.10	-1.7	19,703	-0.01%
2020/10/23	3	10.52	14	10.94	11.00	-11	17,875	-0.06%
2020/10/21	2	10.65	0	0.00	10.55	2	17,269	0.01%
2020/10/20	0	0.00	11	10.31	10.60	-11	17,162	-0.06%
2020/10/16	0	0.00	21	10.35	10.40	-21	16,824	-0.12%
2020/10/15	13	10.44	1	10.45	10.40	12	16,513	0.07%
2020/10/14	6	10.15	0	0.00	10.20	6	16,227	0.04%
2020/10/13	0	0.00	8	10.30	10.25	-8	16,135	-0.05%
2020/10/08	1	9.99	0	0.00	10.05	1	15,745	0.01%
2020/10/07	20	10.33	0	0.00	10.20	20	15,616	0.13%
2020/10/06	2	10.15	2	10.15	10.15	0	15,419	0.00%
2020/10/05	5	10.00	8	9.97	10.15	-3	15,248	-0.02%
2020/09/30	2	9.70	8	9.70	9.70	-6	14,969	-0.04%
2020/09/28	3	9.51	0	0.00	9.45	3	14,780	0.02%
2020/09/24	2	9.14	2	9.10	9.01	0	14,303	0.00%
2020/09/23	7	9.61	2	9.58	9.44	5	14,123	0.04%
2020/09/22	28	9.97	2	10.00	9.97	26	13,868	0.19%
2020/09/21	0	0.00	50	9.92	9.88	-50	13,649	-0.37%
2020/09/18	1	9.88	1.5	9.91	9.88	-0.5	13,530	0.00%
2020/09/17	1	10.00	2	10.10	9.91	-1	13,429	-0.01%
2020/09/16	7	9.83	0	0.00	9.81	7	13,283	0.05%
2020/09/15	10	10.20	2	10.25	10.20	8	12,987	0.06%
2020/09/14	3	10.35	24	10.00	10.10	-21	12,854	-0.16%
2020/09/11	12	10.26	1	10.95	10.20	11	12,460	0.09%
2020/09/10	4	11.00	1	10.95	10.95	3	11,789	0.03%
2020/09/09	11	11.11	14	11.05	11.30	-3	11,470	-0.03%
2020/09/08	26	11.41	11	11.65	11.25	15	11,174	0.13%
2020/09/07	26	11.80	27	11.86	11.95	-1	10,524	-0.01%
2020/09/04	20	11.20	6	11.23	11.50	14	9,850	0.14%
2020/09/03	1	11.05	36	11.05	11.05	-35	9,363	-0.37%
2020/09/02	21	10.74	12	10.50	11.00	9	8,900	0.10%
2020/09/01	53	10.53	11	10.61	10.60	42	8,377	0.50%
2020/08/31	5	9.75	31	9.82	10.10	-26	7,563	-0.34%
2020/08/28	10	9.37	0	0.00	9.21	10	7,152	0.14%
2020/08/27	10	9.27	25	9.43	9.36	-15	6,942	-0.22%
2020/08/26	65	9.39	32	9.37	9.61	33	6,374	0.52%
2020/08/25	35	8.43	3	8.50	8.74	32	5,435	0.59%
2020/08/21	0	0.00	5	7.96	7.84	-5	4,964	-0.10%
2020/08/20	5	8.10	38	7.54	7.67	-33	4,796	-0.69%
2020/08/19	45	8.52	0	0.00	8.24	45	4,517	1.00%
2020/08/18	0	0.00	5	8.47	8.43	-5	4,353	-0.11%
2020/08/17	0	0.00	5	8.56	8.62	-5	4,208	-0.12%
2020/08/12	10	7.54	0	0.00	7.69	10	3,270	0.31%
2020/08/11	10	7.81	0	0.00	7.81	10	2,909	0.34%
2020/08/06	8	6.38	0	0.00	6.38	8	2,167	0.37%
2020/07/14	0	0.00	10	6.36	6.34	-10	2,985	-0.33%
2020/07/13	0	0.00	10	6.42	6.40	-10	3,002	-0.33%
2020/07/10	0	0.00	12	6.41	6.40	-12	3,122	-0.38%
2020/07/09	0	0.00	7	6.58	6.57	-7	3,114	-0.22%
2020/06/08	0	0.00	10	6.85	6.85	-10	3,438	-0.29%
2020/06/05	19	6.78	0	0.00	6.85	19	3,400	0.56%
2020/06/04	20	6.63	0	0.00	6.65	20	3,340	0.60%
2020/05/28	10	6.66	0	0.00	6.53	10	3,287	0.30%
2020/05/27	0	0.00	5	6.60	6.59	-5	3,283	-0.15%
2020/04/29	0	0.00	20	6.69	6.79	-20	2,847	-0.70%
2020/04/28	15	5.87	0	0.00	6.25	15	2,604	0.58%
2020/04/15	2	5.54	0	0.00	5.47	2	2,279	0.09%
2020/04/09	0	0.00	5	5.38	5.45	-5	2,081	-0.24%
2020/04/08	0	0.00	8	5.17	5.24	-8	2,024	-0.40%
2020/03/24	0	0.00	2	4.98	4.97	-2	1,886	-0.11%
2020/03/17	3	5.00	0	0.00	4.95	3	1,673	0.18%
2020/02/19	0	0.00	30	7.09	7.21	-30	1,463	-2.05%
2020/02/18	30	6.79	0	0.00	6.99	30	1,442	2.08%
2020/02/04	0	0.00	6	6.44	6.49	-6	1,359	-0.44%
2020/02/03	2	6.44	0	0.00	6.46	2	1,344	0.15%
2019/12/19	0	0.00	5	7.34	7.31	-5	1,311	-0.38%
2019/12/05	5	7.44	0	0.00	7.41	5	1,316	0.38%
2019/12/03	0	0.00	14	7.45	7.50	-14	1,315	-1.06%
2019/11/25	0.2	7.01	0	0.00	7.06	0.2	1,186	0.01%
2019/11/18	2	6.97	19	7.09	7.07	-17	1,194	-1.42%
2019/11/01	10	7.60	0	0.00	7.59	10	1,267	0.79%
2019/10/25	0	0.00	2	7.68	7.69	-2	1,358	-0.15%
2019/10/22	23	7.74	0	0.00	7.75	23	1,456	1.58%
2019/10/16	1	7.65	0	0.00	7.61	1	1,918	0.05%
2019/09/12	0	0.00	2	8.00	8.02	-2	2,368	-0.08%
2019/09/05	0	0.00	10	8.01	8.04	-10	2,440	-0.41%
2019/09/04	2	8.01	0	0.00	8.05	2	2,436	0.08%
2019/08/26	0	0.00	1	7.88	7.88	-1	2,448	-0.04%
2019/08/19	0	0.00	10	8.01	8.04	-10	2,408	-0.42%
2019/08/16	20	7.93	0	0.00	8.10	20	2,397	0.83%
2019/08/13	0	0.00	2	8.35	8.17	-2	2,333	-0.09%
2019/08/08	2	8.40	0	0.00	8.45	2	2,410	0.08%
2019/08/06	3	8.34	0	0.00	8.37	3	2,422	0.12%
2019/08/02	2	8.50	2	8.48	8.48	0	2,406	0.00%
2019/08/01	1	8.63	30	8.64	8.69	-29	2,391	-1.21%
2019/07/31	0	0.00	1	8.76	8.73	-1	2,384	-0.04%
2019/07/30	30	8.84	0	0.00	8.86	30	2,385	1.26%
2019/07/26	0	0.00	1	8.87	8.94	-1	2,375	-0.04%
2019/07/25	1	8.98	0	0.00	8.98	1	2,357	0.04%
2019/07/24	1	8.83	10	8.82	8.90	-9	2,326	-0.39%
2019/07/23	12	9.00	1	9.00	8.98	11	2,286	0.48%
2019/07/22	0	0.00	50	9.11	9.16	-50	2,207	-2.26%
2019/07/18	5	9.08	10	9.07	9.01	-5	1,940	-0.26%
2019/07/16	15	8.81	0	0.00	8.89	15	1,783	0.84%
2019/07/12	5	8.67	10	8.72	8.70	-5	1,705	-0.29%
2019/07/11	26	8.72	0	0.00	8.72	26	1,722	1.51%
2019/07/10	0	0.00	8	8.40	8.45	-8	1,672	-0.48%
2019/07/09	0	0.00	12	8.37	8.40	-12	1,698	-0.71%
2019/07/05	10	8.63	0	0.00	8.51	10	1,706	0.59%
2019/07/04	10	8.38	0	0.00	8.54	10	1,629	0.61%
2019/07/01	1	8.25	80	8.21	8.16	-79	1,542	-5.12%
2019/06/27	1	8.17	70.5	8.16	8.14	-69.5	1,542	-4.50%
2019/06/26	10	8.10	0	0.00	8.15	10	1,546	0.65%
2019/06/18	0	0.00	0.7	8.06	8.11	-0.7	1,583	-0.04%
2019/06/14	0	0.00	1	7.98	8.09	-1	1,586	-0.06%
2019/06/11	0	0.00	15	7.99	8.00	-15	1,605	-0.93%
2019/06/03	0	0.00	1	8.01	8.03	-1	1,623	-0.06%
2019/05/30	0	0.00	2	8.00	8.01	-2	1,641	-0.12%
2019/05/28	2	8.02	0	0.00	8.06	2	1,708	0.12%
2019/05/27	10	8.02	0	0.00	8.01	10	1,755	0.57%
2019/05/24	10	8.10	0	0.00	8.04	10	1,814	0.55%
2019/05/23	0	0.00	10	8.16	8.06	-10	1,881	-0.53%
2019/05/22	0	0.00	30	8.19	8.20	-30	1,899	-1.58%
2019/05/17	60	8.11	0	0.00	7.96	60	1,875	3.20%
2019/05/16	0	0.00	3	8.21	8.12	-3	1,806	-0.17%
2019/05/14	0	0.00	1	8.30	8.30	-1	1,757	-0.06%
2019/04/24	1	8.88	0	0.00	8.81	1	1,721	0.06%
2019/04/23	0	0.00	10	8.86	8.90	-10	1,724	-0.58%
2019/04/19	25	8.87	0	0.00	8.89	25	1,700	1.47%
2019/04/09	0	0.00	5	8.68	8.68	-5	1,618	-0.31%
2019/03/20	0	0.00	3	8.81	8.83	-3	1,956	-0.15%
2019/03/07	0	0.00	10	9.02	8.99	-10	2,225	-0.45%
2019/03/06	1	9.10	0	0.00	9.10	1	2,280	0.04%
2019/03/05	0	0.00	10	9.17	9.15	-10	2,346	-0.43%
2019/02/27	2	9.22	0	0.00	9.23	2	2,427	0.08%
2019/02/25	10	9.12	0	0.00	9.12	10	2,357	0.42%
2019/02/22	10	8.96	0	0.00	8.95	10	2,319	0.43%
2019/02/19	0	0.00	3	8.89	8.86	-3	2,267	-0.13%
2019/02/12	0	0.00	2	8.80	8.86	-2	2,333	-0.09%
2019/01/25	0	0.00	2	8.96	8.96	-2	2,446	-0.08%
2018/12/27	10	8.80	0	0.00	8.75	10	3,225	0.31%
2018/12/22	10	9.00	0	0.00	8.99	10	3,154	0.32%
2018/12/20	10	9.24	0	0.00	9.12	10	3,201	0.31%
2018/12/18	10	9.32	0	0.00	9.21	10	3,158	0.32%
2018/12/17	0	0.00	20	9.25	9.41	-20	3,083	-0.65%
2018/12/11	0	0.00	10	8.95	8.93	-10	2,884	-0.35%
2018/12/10	20	8.71	0	0.00	8.68	20	2,871	0.70%
2018/12/06	10	8.95	0	0.00	8.82	10	2,845	0.35%
2018/12/04	10	9.05	0	0.00	9.06	10	2,838	0.35%
2018/11/30	10	8.99	0	0.00	9.04	10	2,686	0.37%
2018/11/29	10	9.00	0	0.00	8.94	10	2,650	0.38%
2018/11/28	0	0.00	31	9.08	9.19	-31	2,597	-1.19%
2018/11/27	12	8.66	0	0.00	9.00	12	2,525	0.48%
2018/11/26	20	8.72	0	0.00	8.63	20	2,460	0.81%
2018/11/23	1	8.43	0	0.00	8.44	1	2,409	0.04%
2018/11/21	0	0.00	10	8.43	8.56	-10	2,397	-0.42%
2018/11/20	0	0.00	20	8.45	8.39	-20	2,375	-0.84%
2018/11/16	0	0.00	2	8.32	8.40	-2	2,412	-0.08%
2018/11/13	10	8.20	1	8.17	8.27	9	2,442	0.37%
2018/11/09	20	8.31	0	0.00	8.31	20	2,493	0.80%
2018/11/08	0	0.00	20	8.43	8.47	-20	2,506	-0.80%
2018/11/06	20	8.30	0	0.00	8.38	20	2,614	0.76%
2018/11/02	0	0.00	55	8.48	8.45	-55	2,611	-2.11%
2018/10/31	0	0.00	10	8.52	8.54	-10	2,594	-0.39%
2018/10/30	20	8.16	0	0.00	8.30	20	2,581	0.77%
2018/10/26	20	8.38	0	0.00	8.35	20	2,524	0.79%
2018/10/25	10	8.35	0	0.00	8.38	10	2,524	0.40%
2018/10/24	15	8.61	0	0.00	8.68	15	2,496	0.60%
2018/10/23	0	0.00	26.7	8.78	8.66	-26.7	2,480	-1.08%
2018/10/22	12	8.86	0	0.00	8.90	12	2,451	0.49%
2018/10/19	5	8.16	79	8.78	8.72	-74	2,364	-3.13%
2018/10/18	0	0.00	21	8.14	8.37	-21	2,252	-0.93%
2018/10/16	10	7.60	0	0.00	7.47	10	2,206	0.45%
2018/10/12	0	0.00	3	7.31	7.43	-3	2,212	-0.14%
2018/10/11	1	7.82	8	7.66	7.58	-7	2,146	-0.33%
2018/10/09	10	8.42	0	0.00	8.38	10	2,086	0.48%
2018/10/02	3	8.71	0	0.00	8.62	3	2,084	0.14%
2018/09/12	5	8.67	0	0.00	8.55	5	2,468	0.20%
2018/09/11	10	8.53	0	0.00	8.68	10	2,507	0.40%
2018/09/10	1	8.46	0	0.00	8.45	1	2,504	0.04%
2018/09/07	20	8.59	0	0.00	8.60	20	2,537	0.79%
2018/08/29	25	8.94	0	0.00	8.91	25	3,118	0.80%
2018/08/24	0	0.00	10	8.85	8.85	-10	3,323	-0.30%
2018/08/23	0	0.00	98	8.92	8.96	-98	3,417	-2.87%
2018/08/13	0	0.00	30	8.66	8.62	-30	3,732	-0.80%
2018/08/03	0	0.00	10	9.17	9.20	-10	4,146	-0.24%
2018/07/27	0	0.00	20	9.18	9.19	-20	4,328	-0.46%
2018/07/18	2	9.06	0	0.00	9.05	2	4,522	0.04%
2018/07/16	0	0.00	10	9.00	8.97	-10	4,531	-0.22%
2018/07/12	0	0.00	10	9.01	8.94	-10	4,549	-0.22%
2018/07/10	18	8.86	0	0.00	8.93	18	4,565	0.39%
2018/07/09	10	8.75	0	0.00	8.78	10	4,625	0.22%
2018/07/06	1	8.85	0	0.00	8.73	1	4,603	0.02%
2018/07/03	3	8.95	0	0.00	8.90	3	4,620	0.06%
2018/06/28	23	8.85	0	0.00	8.80	23	4,563	0.50%
2018/06/27	20	9.11	3	8.99	8.98	17	4,560	0.37%
2018/06/26	10	9.23	0	0.00	9.22	10	4,471	0.22%
2018/06/25	0	0.00	10	9.42	9.33	-10	4,410	-0.23%
2018/06/22	10	9.51	0	0.00	9.47	10	4,403	0.23%
2018/06/20	0	0.00	20.6	9.79	9.69	-20.6	4,411	-0.47%
2018/06/19	0	0.00	2	9.69	9.78	-2	4,407	-0.05%
2018/06/15	4	9.76	20	9.82	9.76	-16	4,407	-0.36%
2018/06/14	6	9.93	20	9.87	9.89	-14	4,375	-0.32%
2018/06/06	4	9.44	0	0.00	9.45	4	4,193	0.10%
2018/06/05	20	9.42	0	0.00	9.42	20	4,160	0.48%
2018/05/29	0	0.00	20	9.63	9.48	-20	4,162	-0.48%
2018/05/21	2	9.25	0	0.00	9.19	2	4,567	0.04%
2018/05/17	2	9.42	0	0.00	9.29	2	4,805	0.04%
2018/05/14	40	9.59	0	0.00	9.61	40	5,161	0.78%
2018/05/11	4	10.35	0	0.00	10.30	4	4,930	0.08%
2018/05/07	2	10.60	2	10.45	10.40	0	4,948	0.00%
2018/05/03	0	0.00	4	10.33	10.40	-4	4,871	-0.08%
2018/05/02	5	10.33	1	10.40	10.30	4	4,933	0.08%
2018/04/23	50	10.34	0	0.00	10.20	50	5,179	0.97%
2018/04/18	1	10.35	0	0.00	10.35	1	5,258	0.02%
2018/04/17	0	0.00	4.7	10.39	10.35	-4.7	5,361	-0.09%
2018/03/13	0	0.00	2	11.10	11.05	-2	7,792	-0.03%
2018/03/05	3	11.02	0	0.00	10.90	3	8,755	0.03%
2018/03/02	0	0.00	10	11.25	11.05	-10	8,747	-0.11%
2018/02/23	10	10.15	0	0.00	10.15	10	8,441	0.12%
2018/02/12	2	9.81	0	0.00	9.82	2	8,456	0.02%
2018/02/06	0	0.00	20	10.45	10.60	-20	7,923	-0.25%
2018/01/31	0	0.00	0	11.55	11.60	0	7,987	0.00%
2018/01/29	0	0.00	1	11.65	11.70	-1	8,041	-0.01%
2018/01/22	0	0.00	0.2	11.75	11.75	-0.2	8,333	0.00%
2018/01/16	4	12.00	0	0.00	11.95	4	8,434	0.05%
2018/01/15	20	12.00	0	0.00	12.00	20	8,478	0.24%
2018/01/10	0	0.00	11	12.00	12.00	-11	8,512	-0.13%
2018/01/08	0	0.00	2	12.30	12.35	-2	8,440	-0.02%
2018/01/05	10	12.40	0	0.00	12.30	10	8,333	0.12%
2018/01/04	10	12.15	45	12.15	12.15	-35	8,213	-0.43%
2018/01/03	1	12.45	10	12.30	12.15	-9	8,162	-0.11%
2018/01/02	44	12.40	32	12.04	12.40	12	8,047	0.15%