陽明 (2609)-永豐金-彰化券商分點個股進出

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
3523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-彰化券商分點個股進出

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-彰化券商分點個股進出
永豐金-彰化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	36.4	77.65	477	77.52	77.50	-440.6	50,914	-0.87%	大賣/鉅額交易
2024/11/21	66.3	78.79	149.1	78.94	79.30	-82.8	49,840	-0.17%	大賣/
2024/11/20	313.3	77.43	214.9	78.33	77.10	98.4	47,911	0.21%	大買/大賣/
2024/11/19	227.4	72.85	32.2	73.95	74.70	195.2	45,259	0.43%	大買/鉅額交易
2024/11/18	25.1	72.45	20.2	72.88	72.10	4.9	44,245	0.01%
2024/11/15	47.6	72.66	156	72.48	72.20	-108.4	43,790	-0.25%	大賣/鉅額交易
2024/11/14	29.1	71.41	224.1	70.93	70.80	-195	43,333	-0.45%	大賣/鉅額交易
2024/11/13	125.1	72.25	15	71.66	71.30	110.1	43,608	0.25%	大買/鉅額交易
2024/11/12	92.4	72.38	395.5	72.54	72.10	-303.1	43,460	-0.70%	大賣/鉅額交易
2024/11/11	135	71.71	18	71.45	71.80	117	42,627	0.27%	大買/鉅額交易
2024/11/08	224	71.39	140.4	72.55	71.50	83.6	42,920	0.19%	大買/大賣/
2024/11/07	16.4	69.16	35	69.69	69.70	-18.6	42,580	-0.04%
2024/11/06	8.3	70.22	19	70.53	70.80	-10.7	42,602	-0.03%
2024/11/05	34.3	70.89	52.1	70.41	70.70	-17.8	42,786	-0.04%
2024/11/04	58.1	69.05	12	69.91	68.10	46.1	42,648	0.11%
2024/11/01	214	67.66	83.1	68.37	70.00	130.9	42,594	0.31%	大買/鉅額交易
2024/10/30	109	66.95	6	67.22	66.40	103	42,286	0.24%	大買/鉅額交易
2024/10/29	275.5	66.16	487	66.96	66.20	-211.5	42,605	-0.50%	大買/大賣/鉅額交易
2024/10/28	120	68.94	1.3	68.10	68.10	118.7	42,856	0.28%	大買/鉅額交易
2024/10/25	2	67.50	240	67.71	67.80	-238	43,058	-0.55%	大賣/鉅額交易
2024/10/24	9	67.60	36	67.53	67.30	-27	43,163	-0.06%
2024/10/23	0.1	68.40	16	68.56	68.50	-15.9	43,207	-0.04%
2024/10/22	36.3	68.01	19	68.27	67.80	17.3	43,583	0.04%
2024/10/21	235	66.63	135.5	67.87	68.40	99.5	43,713	0.23%	大買/大賣/
2024/10/18	23.2	65.85	14	65.99	65.90	9.2	43,601	0.02%
2024/10/17	98	65.15	21.9	64.98	65.50	76.1	43,452	0.18%
2024/10/16	24	63.73	59	63.92	63.70	-35	43,457	-0.08%
2024/10/15	303	63.53	1	63.40	63.10	302	43,630	0.69%	大買/鉅額交易
2024/10/14	102	63.11	3.1	63.30	63.30	99	44,213	0.22%	大買/
2024/10/11	13	63.16	10	63.50	62.80	3	44,576	0.01%
2024/10/09	98.5	62.44	401	62.59	62.50	-302.5	44,650	-0.68%	大賣/鉅額交易
2024/10/08	213.5	63.88	6	63.73	63.50	207.5	44,723	0.46%	大買/鉅額交易
2024/10/07	210.6	63.80	10	63.81	64.10	200.6	45,386	0.44%	大買/鉅額交易
2024/10/04	67.7	64.20	405	64.05	64.10	-337.3	46,296	-0.73%	大賣/鉅額交易
2024/10/01	5	70.16	31	70.61	70.50	-26	45,420	-0.06%
2024/09/30	46.3	69.62	340.2	68.82	69.00	-293.8	45,132	-0.65%	大賣/鉅額交易
2024/09/27	19.1	72.73	39	72.77	72.90	-19.9	44,635	-0.04%
2024/09/26	67	72.70	145.1	72.33	70.90	-78.1	43,684	-0.18%	大賣/
2024/09/25	166	68.87	108.7	69.37	70.40	57.3	41,313	0.14%	大買/大賣/
2024/09/24	151.2	67.10	100.6	67.31	67.60	50.5	39,564	0.13%	大買/
2024/09/23	106.1	63.73	10.3	64.17	64.50	95.8	37,671	0.25%	大買/
2024/09/20	3	63.90	3	63.53	63.60	0	38,079	0.00%
2024/09/19	3	63.07	0	0.00	63.40	3	38,812	0.01%
2024/09/18	3.5	62.60	28	62.86	62.60	-24.5	39,497	-0.06%
2024/09/16	3.5	61.44	0	0.00	61.70	3.5	41,761	0.01%
2024/09/13	4	62.47	10.5	62.32	62.40	-6.5	42,555	-0.02%
2024/09/12	409	62.44	3.5	62.34	62.00	405.5	43,986	0.92%	大買/鉅額交易
2024/09/11	1	61.30	108	61.17	61.30	-107	44,485	-0.24%	大賣/鉅額交易
2024/09/10	6	59.97	301	59.94	59.80	-295	45,909	-0.64%	大賣/鉅額交易
2024/09/09	403.3	60.67	1	60.60	60.60	402.3	48,201	0.83%	大買/鉅額交易
2024/09/06	2	61.40	2	61.95	62.10	0	50,370	0.00%
2024/09/05	0.3	61.10	18	61.63	61.50	-17.7	54,137	-0.03%
2024/09/04	14	59.40	726	59.52	60.70	-712	59,230	-1.20%	大賣/鉅額交易
2024/09/03	2	61.85	0	0.00	61.80	2	62,553	0.00%
2024/09/02	111.4	63.30	7	62.87	62.30	104.4	67,649	0.15%	大買/鉅額交易
2024/08/30	254	63.68	16	63.84	64.50	238	71,442	0.33%	大買/鉅額交易
2024/08/29	397	62.64	31	62.89	62.90	366	72,503	0.50%	大買/鉅額交易
2024/08/28	4.5	62.70	2	62.70	62.60	2.5	75,295	0.00%
2024/08/27	32.5	63.20	516	62.59	62.70	-483.5	80,365	-0.60%	大賣/鉅額交易
2024/08/26	30	64.48	38.8	64.51	64.20	-8.8	80,319	-0.01%
2024/08/23	7	63.90	108	63.90	63.60	-101	80,354	-0.13%	大賣/鉅額交易
2024/08/22	102	64.00	6	63.78	63.70	96	80,874	0.12%	大買/
2024/08/21	432	64.25	31	64.33	63.70	401	81,654	0.49%	大買/鉅額交易
2024/08/20	70	63.76	226.5	64.16	63.70	-156.5	81,682	-0.19%	大賣/鉅額交易
2024/08/19	305	64.05	4	64.03	63.70	301	81,476	0.37%	大買/鉅額交易
2024/08/16	89	64.11	11.6	63.92	63.80	77.4	81,622	0.09%
2024/08/15	32.2	62.66	47.1	63.51	63.80	-14.9	81,353	-0.02%
2024/08/14	13.5	61.81	503	61.64	61.60	-489.5	80,912	-0.60%	大賣/鉅額交易
2024/08/13	18.6	62.03	6	61.82	61.80	12.6	81,032	0.02%
2024/08/12	50.2	61.97	161	62.67	63.50	-110.8	85,062	-0.13%	大賣/鉅額交易
2024/08/09	74	62.24	17.1	62.34	60.80	56.9	87,798	0.06%
2024/08/08	17.4	61.80	3	61.47	61.20	14.4	94,830	0.02%
2024/08/07	14.1	61.60	25	62.93	63.60	-11	98,810	-0.01%
2024/08/06	228	62.54	81	61.80	61.10	147	104,523	0.14%	大買/鉅額交易
2024/08/05	38.5	61.30	24	60.68	60.00	14.5	106,461	0.01%
2024/08/02	123	64.36	65.9	65.14	64.10	57.1	106,869	0.05%	大買/
2024/08/01	7	64.67	21	64.61	64.60	-14	107,135	-0.01%
2024/07/31	5	62.10	120.5	63.24	63.40	-115.5	107,083	-0.11%	大賣/鉅額交易
2024/07/30	143	60.43	10	61.63	62.30	133	107,424	0.12%	大買/鉅額交易
2024/07/29	105	60.38	50	60.25	60.00	55	108,143	0.05%	大買/
2024/07/26	221	59.70	14	59.94	60.30	207	109,053	0.19%	大買/鉅額交易
2024/07/23	8.8	60.54	18.4	61.07	60.80	-9.6	111,862	-0.01%
2024/07/22	17.1	58.37	47	58.03	58.60	-29.9	114,730	-0.03%
2024/07/19	222.6	60.74	511	60.32	60.20	-288.4	114,172	-0.25%	大買/大賣/鉅額交易
2024/07/18	19	62.05	108.2	61.91	61.80	-89.2	114,049	-0.08%	大賣/
2024/07/17	6.4	62.01	18	61.89	61.90	-11.6	113,909	-0.01%
2024/07/16	432.6	63.62	15.1	63.26	62.40	417.5	114,301	0.37%	大買/鉅額交易
2024/07/15	22.7	63.63	8	62.94	63.10	14.7	114,770	0.01%
2024/07/12	38.8	64.00	9	64.07	64.00	29.8	114,184	0.03%
2024/07/11	24	65.54	15	65.25	65.10	9	113,780	0.01%
2024/07/10	13	65.69	21	65.57	65.10	-8	113,798	-0.01%
2024/07/09	27.1	65.73	18	65.32	65.20	9.1	113,470	0.01%
2024/07/08	23.9	67.75	172.2	68.06	67.50	-148.3	112,626	-0.13%	大賣/鉅額交易
2024/07/05	34.8	72.86	14	72.89	72.30	20.8	111,216	0.02%
2024/07/04	16.1	74.55	8	74.84	73.80	8.1	110,779	0.01%
2024/07/03	28.1	75.85	43.2	75.60	74.80	-15	110,428	-0.01%
2024/07/02	2	73.95	5	74.12	74.10	-3	109,694	0.00%
2024/07/01	160	75.95	12.1	75.47	73.70	147.9	109,279	0.14%	大買/鉅額交易
2024/06/28	82.6	74.81	54	74.61	74.60	28.6	108,377	0.03%
2024/06/27	58	75.61	59	75.27	75.20	-1	107,922	0.00%
2024/06/26	11	75.43	8	75.31	75.00	3	107,423	0.00%
2024/06/25	69.1	74.90	83.9	75.88	76.50	-14.8	106,758	-0.01%
2024/06/24	54.6	75.03	44	74.46	74.20	10.6	105,780	0.01%
2024/06/21	157.2	77.57	140	76.49	75.90	17.1	105,449	0.02%	大買/大賣/
2024/06/20	61.2	76.21	77	76.72	76.70	-15.8	103,009	-0.02%
2024/06/19	53	75.37	344	76.19	75.00	-291	102,277	-0.28%	大賣/鉅額交易
2024/06/18	15	73.83	130.2	73.91	74.10	-115.2	100,961	-0.11%	大賣/鉅額交易
2024/06/17	522.1	73.89	86	74.44	73.70	436.1	100,571	0.43%	大買/鉅額交易
2024/06/14	87	74.20	92.1	74.74	75.40	-5.1	99,141	-0.01%
2024/06/13	459	73.70	442	71.82	72.40	17	97,069	0.02%	大買/大賣/
2024/06/12	86.2	71.70	69.3	71.80	70.90	16.9	95,585	0.02%
2024/06/11	95.8	80.72	104	78.77	74.70	-8.2	92,009	-0.01%	大賣/
2024/06/07	175.4	83.39	177	83.89	82.90	-1.6	87,019	0.00%	大買/大賣/
2024/06/06	129	82.82	132.6	82.49	83.70	-3.6	83,616	0.00%	大買/大賣/
2024/06/05	83	80.53	117.3	80.76	80.40	-34.3	78,688	-0.04%	大賣/
2024/06/04	20	74.99	222.1	75.14	75.70	-202.1	75,295	-0.27%	大賣/鉅額交易
2024/06/03	449.1	73.36	300.1	75.29	75.90	149.1	74,088	0.20%	大買/大賣/鉅額交易
2024/05/31	149.7	75.16	405	79.69	71.50	-255.4	71,518	-0.36%	大買/大賣/鉅額交易
2024/05/30	327	76.82	6	77.43	78.30	321	66,738	0.48%	大買/鉅額交易
2024/05/29	29.5	77.91	7	78.37	77.20	22.5	66,931	0.03%
2024/05/28	31.5	79.32	448.3	79.21	79.50	-416.9	66,688	-0.63%	大賣/鉅額交易
2024/05/27	44.5	76.98	26.5	76.38	78.30	18.1	66,564	0.03%
2024/05/24	302	73.33	9	73.09	73.50	293	66,061	0.44%	大買/鉅額交易
2024/05/23	156.4	71.93	406.1	71.63	71.30	-249.7	65,927	-0.38%	大買/大賣/鉅額交易
2024/05/22	263.1	72.24	27.1	72.15	72.00	236.1	66,285	0.36%	大買/鉅額交易
2024/05/21	28.1	70.81	19.2	70.96	71.40	8.9	67,030	0.01%
2024/05/20	34.2	71.70	4	71.68	72.50	30.2	67,811	0.04%
2024/05/17	32.2	71.66	19.2	71.55	71.00	13	67,821	0.02%
2024/05/16	152.1	73.44	101.9	73.04	74.10	50.2	67,308	0.07%	大買/大賣/
2024/05/15	52.5	70.75	128	70.95	71.40	-75.6	62,532	-0.12%	大賣/
2024/05/14	147.5	70.46	493.4	71.24	71.30	-345.9	59,266	-0.58%	大買/大賣/鉅額交易
2024/05/13	13	66.05	381.2	66.14	66.60	-368.2	51,583	-0.71%	大賣/鉅額交易
2024/05/10	55	58.23	154.8	59.49	60.60	-99.8	47,517	-0.21%	大賣/
2024/05/09	604	53.54	240.3	55.33	55.10	363.7	41,522	0.88%	大買/大賣/鉅額交易
2024/05/08	23	53.29	23.1	53.01	52.20	-0.1	38,724	0.00%
2024/05/07	10	52.37	57.3	52.17	52.50	-47.3	37,648	-0.13%
2024/05/06	1.9	50.71	5	50.12	50.60	-3.1	36,577	-0.01%
2024/05/03	26	50.44	4	50.50	50.40	22	36,422	0.06%
2024/05/02	33	51.53	464.5	51.34	51.30	-431.5	35,869	-1.20%	大賣/鉅額交易
2024/04/30	29	51.88	136	52.31	52.20	-107	34,907	-0.31%	大賣/鉅額交易
2024/04/29	16	53.83	42.6	53.88	52.90	-26.6	34,260	-0.08%
2024/04/26	25	50.03	224.7	50.55	51.80	-199.7	31,859	-0.63%	大賣/鉅額交易
2024/04/25	46.5	46.74	14	46.70	47.10	32.5	28,881	0.11%
2024/04/24	9	46.32	22	46.59	46.70	-13	29,490	-0.04%
2024/04/23	5	45.55	2	45.93	45.85	3	30,084	0.01%
2024/04/22	272	46.70	122	46.63	45.60	150	31,047	0.48%	大買/大賣/鉅額交易
2024/04/19	322	45.20	52	45.45	45.15	270	31,099	0.87%	大買/鉅額交易
2024/04/18	6	43.92	6	43.78	43.80	0	31,794	0.00%
2024/04/17	4.1	44.00	0	0.00	43.95	4.1	32,544	0.01%
2024/04/16	31.2	44.02	6	44.85	43.80	25.2	35,643	0.07%
2024/04/15	31.3	44.62	29	45.32	45.20	2.3	38,172	0.01%
2024/04/12	4	45.19	3	45.20	45.20	1	39,648	0.00%
2024/04/11	16	45.06	4	45.06	45.00	12	42,860	0.03%
2024/04/10	6	44.58	16	44.47	44.40	-10	47,471	-0.02%
2024/04/09	1	45.15	2.1	45.05	44.95	-1.1	49,252	0.00%
2024/04/08	1	43.76	13.1	44.71	45.10	-12.1	51,653	-0.02%
2024/04/03	10	43.92	0	0.00	43.80	10	51,965	0.02%
2024/04/02	8.1	44.16	5	44.40	44.45	3.1	52,810	0.01%
2024/04/01	4	44.39	0	0.00	44.30	4	54,419	0.01%
2024/03/29	0	0.00	4	44.43	44.40	-4	57,040	-0.01%
2024/03/28	2	44.33	0	0.00	44.10	2	61,145	0.00%
2024/03/27	12	44.21	4	44.31	44.15	8	66,969	0.01%
2024/03/26	14.2	44.60	0	0.00	44.15	14.2	72,282	0.02%
2024/03/25	4	45.50	1	45.70	45.60	3	74,413	0.00%
2024/03/22	22	45.24	0	0.00	45.15	22	78,776	0.03%
2024/03/21	11.3	45.67	27	46.09	45.45	-15.7	82,392	-0.02%
2024/03/20	23.5	45.05	7.1	44.97	44.95	16.4	82,759	0.02%
2024/03/19	10	45.41	10	45.56	45.30	0	82,606	0.00%
2024/03/18	17	45.13	10	45.10	45.15	7	82,626	0.01%
2024/03/15	62.2	46.22	52	46.34	46.50	10.2	82,622	0.01%
2024/03/14	19.4	47.81	8	48.00	47.75	11.4	81,884	0.01%
2024/03/13	2	48.95	4	48.96	48.70	-2	81,628	0.00%
2024/03/12	19	48.88	21	48.76	48.95	-2	81,399	0.00%
2024/03/11	4	48.46	16	48.60	48.60	-12	81,293	-0.01%
2024/03/08	49.1	47.85	39.3	47.67	47.55	9.8	81,533	0.01%
2024/03/07	9	48.16	15.6	48.13	48.00	-6.6	81,653	-0.01%
2024/03/06	28.1	48.21	7	48.02	48.00	21.1	81,835	0.03%
2024/03/05	13.1	49.05	13	48.97	48.60	0.1	81,797	0.00%
2024/03/04	27.2	48.22	23.1	48.62	48.90	4.1	81,501	0.01%
2024/03/01	34	48.99	6.2	48.91	49.15	27.9	81,079	0.03%
2024/02/29	6.2	49.73	37.3	49.62	49.85	-31.2	80,766	-0.04%
2024/02/27	27.2	48.86	11.2	48.91	48.55	16	80,194	0.02%
2024/02/26	29	48.79	12	48.72	48.70	17	79,816	0.02%
2024/02/23	30	49.43	6	49.49	49.10	24	79,548	0.03%
2024/02/22	31	49.30	98.2	49.85	49.95	-67.2	79,046	-0.09%
2024/02/21	75.5	48.89	30	49.03	48.35	45.5	77,991	0.06%
2024/02/20	21	47.69	36	47.91	48.15	-15	76,991	-0.02%
2024/02/19	18.3	46.73	1	46.90	46.90	17.3	76,623	0.02%
2024/02/16	33	47.33	21	47.26	46.90	12	76,622	0.02%
2024/02/15	25.6	45.90	3	46.45	46.65	22.6	76,927	0.03%
2024/02/05	8.1	47.48	0	0.00	47.30	8.1	76,416	0.01%
2024/02/02	40.2	47.88	3	47.89	47.75	37.1	76,221	0.05%
2024/02/01	4	48.93	16.5	49.02	49.15	-12.5	75,807	-0.02%
2024/01/31	17.7	48.10	2	48.93	47.85	15.7	75,447	0.02%
2024/01/30	7.1	48.51	1	48.55	48.50	6.1	75,144	0.01%
2024/01/29	7.2	48.89	0.5	48.95	48.80	6.7	75,025	0.01%
2024/01/26	9.1	48.94	5	49.13	48.90	4.1	74,848	0.01%
2024/01/25	15	49.34	1	49.25	49.25	14	74,575	0.02%
2024/01/24	12	50.00	16	50.06	49.80	-4	74,259	-0.01%
2024/01/23	17	49.78	10	50.61	49.45	7	73,968	0.01%
2024/01/22	31	49.25	20	49.55	49.80	11	73,435	0.01%
2024/01/19	14	50.66	9.1	50.81	50.90	4.9	72,698	0.01%
2024/01/18	7.1	50.25	21.1	50.98	51.30	-14	72,119	-0.02%
2024/01/17	41.5	50.39	17	49.95	49.75	24.5	71,254	0.03%
2024/01/16	23.1	51.08	28	51.86	51.10	-4.9	70,167	-0.01%
2024/01/15	10	52.63	15	52.57	52.20	-5	69,052	-0.01%
2024/01/12	17	51.28	74.2	51.39	51.80	-57.2	68,101	-0.08%
2024/01/11	20	49.33	10	49.37	49.30	10	66,573	0.02%
2024/01/10	90	49.15	16	49.29	48.80	74	65,947	0.11%
2024/01/09	135.7	51.83	21	51.72	51.70	114.7	62,747	0.18%	大買/鉅額交易
2024/01/08	28.3	56.94	22.2	57.46	56.50	6.1	59,929	0.01%
2024/01/05	75.3	57.86	80.5	57.95	58.00	-5.2	58,241	-0.01%
2024/01/04	68.3	56.85	184	56.92	57.30	-115.7	54,924	-0.21%	大賣/鉅額交易
2024/01/03	41	54.36	76	54.17	54.00	-35	50,539	-0.07%
2024/01/02	60	53.77	70	53.96	53.00	-10	48,572	-0.02%
2023/12/29	45.1	51.55	4	51.45	51.30	41.1	46,003	0.09%
2023/12/28	52.3	51.76	20.6	51.93	51.90	31.7	45,551	0.07%
2023/12/27	62	53.24	82	53.11	52.60	-20	44,588	-0.04%
2023/12/26	55	52.50	58.6	52.62	52.00	-3.6	43,061	-0.01%
2023/12/25	182.3	53.04	106.2	52.42	51.80	76.1	40,417	0.19%	大買/大賣/
2023/12/22	239.1	57.26	225.6	57.37	57.50	13.5	36,363	0.04%	大買/大賣/
2023/12/21	79	52.76	322.4	54.03	55.40	-243.4	30,431	-0.80%	大賣/鉅額交易
2023/12/20	68	49.19	97.2	49.86	50.40	-29.2	25,050	-0.12%
2023/12/19	61	49.15	139.5	49.44	49.30	-78.5	22,532	-0.35%	大賣/
2023/12/18	74.5	47.05	145.9	47.38	47.85	-71.4	18,279	-0.39%	大賣/
2023/12/15	1	44.25	46	44.35	44.25	-45	14,910	-0.30%
2023/12/14	10	42.92	2	43.30	42.75	8	14,410	0.06%
2023/12/13	9	43.59	2	43.45	43.20	7	14,666	0.05%
2023/12/12	9.4	44.44	9.2	44.58	44.00	0.2	16,436	0.00%
2023/12/11	6	44.00	3	44.68	44.00	3	16,360	0.02%
2023/12/08	5	43.68	4	43.90	44.00	1	16,264	0.01%
2023/12/07	17.2	43.95	1	43.90	43.70	16.2	16,227	0.10%
2023/12/06	4	44.36	2	44.83	44.65	2	16,207	0.01%
2023/12/05	12	44.80	5	45.16	44.85	7	16,069	0.04%
2023/12/04	21.6	44.75	27	44.81	45.15	-5.5	15,536	-0.04%
2023/12/01	4	42.80	12.5	43.00	43.30	-8.5	14,717	-0.06%
2023/11/30	3	42.20	0	0.00	42.00	3	14,382	0.02%
2023/11/29	0	0.00	10	42.31	42.55	-10	14,303	-0.07%
2023/11/28	2	42.50	5	42.51	42.65	-3	14,280	-0.02%
2023/11/27	5	41.80	13	41.82	42.00	-8	14,187	-0.06%
2023/11/24	1.1	41.59	3	41.45	41.75	-2	14,230	-0.01%
2023/11/22	2	41.75	0	0.00	41.55	2	14,285	0.01%
2023/11/21	1	41.85	17	42.10	41.90	-16	14,315	-0.11%
2023/11/20	2	41.93	2	41.80	42.00	0	14,564	0.00%
2023/11/17	10	41.88	3	42.00	41.80	7	14,695	0.05%
2023/11/16	2	42.00	0	0.00	42.15	2	14,689	0.01%
2023/11/15	11	41.91	4	41.80	42.10	7	14,752	0.05%
2023/11/14	12	42.07	8	42.64	41.50	4	15,292	0.03%
2023/11/13	6	41.51	3.5	41.91	41.45	2.5	15,000	0.02%
2023/11/10	9.2	41.44	1	41.90	41.30	8.2	15,307	0.05%
2023/11/09	1	41.75	10	41.95	41.85	-9	15,399	-0.06%
2023/11/08	13.1	42.03	0	0.00	41.90	13.1	15,698	0.08%
2023/11/07	2	42.15	2	42.43	42.25	0	15,767	0.00%
2023/11/06	6.1	42.11	4	42.33	42.30	2.1	15,975	0.01%
2023/11/03	0	0.00	4	43.18	43.25	-4	15,983	-0.03%
2023/11/02	2	42.45	7	42.57	42.65	-5	16,076	-0.03%
2023/10/31	3	42.55	3	42.98	42.10	0	16,745	0.00%
2023/10/30	3	42.75	3	42.95	43.25	0	16,865	0.00%
2023/10/27	0	0.00	4	42.94	43.00	-4	16,907	-0.02%
2023/10/26	0	0.00	4	42.39	42.45	-4	17,389	-0.02%
2023/10/25	4	42.35	0	0.00	42.30	4	17,925	0.02%
2023/10/23	0.1	42.15	0	0.00	41.95	0.1	18,667	0.00%
2023/10/20	2	42.13	0	0.00	42.35	2	18,868	0.01%
2023/10/19	2	42.60	3.3	43.00	42.70	-1.3	19,136	-0.01%
2023/10/18	2	42.05	6	42.28	42.30	-4	19,637	-0.02%
2023/10/17	8.1	42.51	6	42.34	42.25	2.1	20,006	0.01%
2023/10/16	7	42.03	3	41.98	42.40	4	20,676	0.02%
2023/10/13	6.1	42.66	1	42.55	42.55	5.1	21,410	0.02%
2023/10/12	9	42.72	0	0.00	43.10	9	21,726	0.04%
2023/10/11	20.1	43.23	29	42.92	42.55	-9	22,300	-0.04%
2023/10/06	0.4	45.00	8	45.18	45.00	-7.6	23,265	-0.03%
2023/10/05	0	0.00	3	45.17	44.90	-3	24,382	-0.01%
2023/10/04	0	0.00	4	44.39	44.55	-4	24,984	-0.02%
2023/10/03	1	44.50	2	44.65	44.10	-1	25,836	0.00%
2023/10/02	17	44.60	3	44.52	44.45	14	26,366	0.05%
2023/09/28	7	45.53	33	45.39	45.45	-26	27,236	-0.10%
2023/09/27	15	46.22	6	46.21	45.90	9	30,489	0.03%
2023/09/26	7	45.82	2	46.00	45.95	5	33,006	0.02%
2023/09/25	2	45.60	1	45.45	45.95	1	37,459	0.00%
2023/09/22	31	45.81	5	45.76	45.80	26	39,241	0.07%
2023/09/21	11	45.58	8	45.96	45.60	3	39,654	0.01%
2023/09/20	9	46.69	19	46.84	46.30	-10	39,877	-0.03%
2023/09/19	20	45.43	11	45.73	45.85	9	39,695	0.02%
2023/09/18	10.1	45.80	20	45.92	45.50	-9.9	39,773	-0.02%
2023/09/15	62	46.40	84.2	46.45	46.45	-22.2	39,977	-0.06%
2023/09/14	11	44.25	28	44.39	44.60	-17	38,125	-0.04%
2023/09/13	1	43.05	1	42.95	43.30	0	38,034	0.00%
2023/09/12	0	0.00	3	43.02	43.10	-3	38,359	-0.01%
2023/09/11	1	42.70	8	42.67	42.50	-7	38,623	-0.02%
2023/09/08	5	42.68	3	42.90	42.65	2	38,922	0.01%
2023/09/07	4	42.59	7.2	42.54	42.50	-3.2	39,057	-0.01%
2023/09/06	10	42.86	2	42.80	42.60	8	39,193	0.02%
2023/09/05	3	43.02	2	43.15	43.30	1	39,357	0.00%
2023/09/04	7	42.53	7	42.84	42.90	0	39,782	0.00%
2023/09/01	3.3	42.24	8	42.36	42.10	-4.7	39,716	-0.01%
2023/08/31	2	42.55	5	42.70	42.25	-3	39,828	-0.01%
2023/08/30	3	42.35	1	42.60	42.25	2	39,936	0.01%
2023/08/29	1	42.45	4	42.34	42.50	-3	40,016	-0.01%
2023/08/28	4.1	41.80	13	41.87	42.00	-8.9	40,157	-0.02%
2023/08/25	6	42.18	12	42.07	42.05	-6	40,320	-0.01%
2023/08/24	28	42.22	0	0.00	41.95	28	40,373	0.07%
2023/08/23	21.1	43.24	2	43.85	42.95	19.1	40,250	0.05%
2023/08/22	1	43.35	5	43.10	43.30	-4	40,211	-0.01%
2023/08/21	15	43.16	0	0.00	43.10	15	40,225	0.04%
2023/08/18	26	44.68	25	44.49	43.90	1	40,110	0.00%
2023/08/17	5	42.10	48	42.21	42.55	-43	39,468	-0.11%
2023/08/16	15.1	42.28	42	42.28	42.05	-26.9	39,345	-0.07%
2023/08/15	23	43.76	3	43.50	43.60	20	39,023	0.05%
2023/08/14	14.1	44.12	14	44.12	44.05	0.1	38,934	0.00%
2023/08/11	8	45.14	5	45.35	45.30	3	38,727	0.01%
2023/08/10	38.1	45.45	19	45.57	45.50	19.1	38,714	0.05%
2023/08/09	3	46.02	0	0.00	46.00	3	38,759	0.01%
2023/08/08	1.2	46.51	4	46.60	46.40	-2.8	38,698	-0.01%
2023/08/07	15.1	45.78	5	45.87	46.40	10.1	38,780	0.03%
2023/08/04	6.6	46.80	10	47.02	47.15	-3.4	38,682	-0.01%
2023/08/02	3.1	46.32	3.1	46.48	46.45	0	38,518	0.00%
2023/08/01	2	46.85	0	0.00	46.80	2	38,578	0.01%
2023/07/31	25.1	46.77	1.6	46.68	46.50	23.5	38,652	0.06%
2023/07/28	14.1	47.66	29	47.85	47.75	-14.9	38,349	-0.04%
2023/07/27	6	46.96	10	47.38	46.90	-4	38,170	-0.01%
2023/07/26	0.1	46.75	11.1	46.73	46.90	-11	38,213	-0.03%
2023/07/25	16.1	45.71	12	45.62	45.60	4.1	38,023	0.01%
2023/07/24	37	45.98	8	46.19	45.75	29	38,172	0.08%
2023/07/21	24.1	47.74	10	47.43	47.35	14.1	38,225	0.04%
2023/07/20	47	47.67	46.5	47.96	48.40	0.5	37,923	0.00%
2023/07/19	35.2	47.02	47	46.91	46.80	-11.8	37,424	-0.03%
2023/07/18	35.8	46.37	38	46.62	46.30	-2.2	37,107	-0.01%
2023/07/17	39.4	45.16	6	45.17	45.05	33.4	36,551	0.09%
2023/07/14	15.2	44.80	17	44.92	44.60	-1.9	36,353	-0.01%
2023/07/13	53.9	44.77	33	44.39	44.00	20.9	36,109	0.06%
2023/07/12	46.1	46.73	6	47.15	46.25	40.1	35,144	0.11%
2023/07/11	27.4	48.74	5	48.41	48.40	22.4	34,359	0.07%
2023/07/10	69.5	49.34	9	49.03	48.85	60.5	33,858	0.18%
2023/07/07	26.1	50.76	13.3	50.87	50.60	12.8	33,170	0.04%
2023/07/06	54.3	51.13	13.8	51.18	51.00	40.5	32,733	0.12%
2023/07/05	114.1	52.15	70.1	51.91	51.70	44	32,089	0.14%	大買/
2023/07/04	39	54.09	60.7	54.18	54.20	-21.7	29,285	-0.07%
2023/07/03	94.5	67.98	349.3	67.53	69.30	-254.8	26,890	-0.95%	大賣/鉅額交易
2023/06/30	37.1	61.97	62.1	62.58	63.00	-25	22,631	-0.11%
2023/06/29	47.1	60.09	12	60.10	60.10	35.1	20,969	0.17%
2023/06/28	19	60.49	4	60.50	60.70	15	20,607	0.07%
2023/06/27	14.3	61.50	106.3	61.21	61.10	-92	20,361	-0.45%	大賣/
2023/06/26	39.1	61.45	15	61.71	61.10	24.1	20,295	0.12%
2023/06/21	59.1	61.69	15.7	61.97	61.50	43.4	20,189	0.21%
2023/06/20	14	63.40	7.1	63.53	63.20	6.9	19,866	0.03%
2023/06/19	17	63.85	5	63.74	63.50	12	19,802	0.06%
2023/06/16	10.4	64.49	26.1	64.57	64.80	-15.7	19,725	-0.08%
2023/06/15	34.4	64.29	6	64.17	64.10	28.4	19,599	0.14%
2023/06/14	6.2	64.19	18	64.18	64.30	-11.8	19,652	-0.06%
2023/06/13	21.1	63.01	8.2	63.22	63.20	12.9	20,100	0.06%
2023/06/12	0	0.00	5	62.66	63.00	-5	21,149	-0.02%
2023/06/09	11	62.41	6	62.93	62.90	5	22,330	0.02%
2023/06/08	12	62.65	48	62.40	62.60	-36	23,461	-0.15%
2023/06/07	1	61.50	3	61.83	61.70	-2	26,858	-0.01%
2023/06/06	2	61.40	5	61.62	61.70	-3	27,226	-0.01%
2023/06/05	12	61.00	980	61.06	60.90	-968	27,587	-3.51%	大賣/鉅額交易
2023/06/02	117	61.40	5	61.86	61.50	112	27,811	0.40%	大買/鉅額交易
2023/06/01	13.1	60.75	1	60.90	61.40	12.1	28,459	0.04%
2023/05/31	405.2	60.98	3	61.57	60.80	402.2	29,434	1.37%	大買/鉅額交易
2023/05/30	110.1	61.54	7	61.67	61.30	103.1	29,898	0.34%	大買/鉅額交易
2023/05/29	4.2	61.98	5	62.00	62.00	-0.8	30,085	0.00%
2023/05/26	2	61.10	2.3	61.39	61.30	-0.3	30,598	0.00%
2023/05/25	190.4	61.27	2	61.35	61.10	188.4	31,159	0.60%	大買/鉅額交易
2023/05/24	1	61.90	2	62.00	61.90	-1	31,696	0.00%
2023/05/23	7	61.84	3.2	61.82	61.70	3.8	32,291	0.01%
2023/05/22	2	61.95	19.2	61.83	62.10	-17.2	32,291	-0.05%
2023/05/19	2	61.10	3.1	61.20	61.30	-1.1	32,218	0.00%
2023/05/18	12.3	61.28	8	61.60	61.30	4.3	32,251	0.01%
2023/05/17	4	61.33	3	61.50	61.20	1	32,327	0.00%
2023/05/16	3.4	60.94	2	61.40	60.90	1.4	32,444	0.00%
2023/05/15	5	59.48	12	60.46	61.20	-7	32,668	-0.02%
2023/05/12	1.8	60.34	1	60.50	60.20	0.8	32,769	0.00%
2023/05/11	25.1	60.57	1	61.30	60.10	24.1	32,791	0.07%
2023/05/10	7.9	61.16	3	60.90	61.60	4.9	32,647	0.01%
2023/05/09	3	60.37	1	60.40	60.30	2	32,509	0.01%
2023/05/08	21	60.58	0	0.00	60.50	21	32,727	0.06%
2023/05/05	5.1	61.14	2	60.80	61.20	3.1	33,125	0.01%
2023/05/04	21	60.89	0	0.00	60.80	21	33,362	0.06%
2023/05/03	24.1	60.92	4.6	61.01	60.70	19.5	33,379	0.06%
2023/05/02	15.1	61.61	7	61.58	61.90	8.1	33,340	0.02%
2023/04/28	3	62.83	14	62.91	63.10	-11	33,450	-0.03%
2023/04/27	121.4	61.63	1	62.00	61.70	120.4	33,449	0.36%	大買/鉅額交易
2023/04/26	213.1	62.60	16	62.69	62.40	197.1	33,449	0.59%	大買/鉅額交易
2023/04/25	18	64.09	2.2	65.01	63.70	15.9	33,282	0.05%
2023/04/24	4.1	64.83	6.2	64.82	64.70	-2.2	33,348	-0.01%
2023/04/21	43	65.32	4	65.60	64.90	39	33,497	0.12%
2023/04/20	2	66.90	7	67.04	66.40	-5	33,407	-0.01%
2023/04/19	7.3	66.11	3.1	66.60	66.00	4.3	33,575	0.01%
2023/04/18	24.4	66.92	3.2	66.73	66.40	21.2	33,590	0.06%
2023/04/17	7.2	67.72	9.1	67.78	67.70	-1.9	33,504	-0.01%
2023/04/14	10.4	66.82	15	66.93	66.80	-4.6	33,500	-0.01%
2023/04/13	2.2	66.37	6	66.38	66.30	-3.8	33,627	-0.01%
2023/04/12	1.2	66.39	11	66.25	66.40	-9.8	33,872	-0.03%
2023/04/11	8.6	65.84	7.1	66.14	65.60	1.4	33,885	0.00%
2023/04/10	9.1	66.34	13.2	66.24	65.70	-4.1	34,120	-0.01%
2023/04/07	18.2	65.11	39.1	65.53	65.60	-20.9	34,136	-0.06%
2023/04/06	11.7	64.29	4	64.78	64.00	7.7	34,381	0.02%
2023/03/31	3.9	64.04	7	64.06	64.30	-3.1	34,969	-0.01%
2023/03/30	13	63.54	0	0.00	63.30	13	37,128	0.04%
2023/03/29	14	63.75	5	63.82	63.50	9	38,375	0.02%
2023/03/28	6.1	64.19	5.1	64.60	64.00	1.1	39,630	0.00%
2023/03/27	2.1	63.91	17	64.04	64.20	-14.9	41,065	-0.04%
2023/03/24	12	64.14	0	0.00	64.20	12	43,592	0.03%
2023/03/23	20	64.31	10	64.36	64.10	10	43,772	0.02%
2023/03/22	0	65.50	2.2	65.78	65.30	-2.1	43,827	0.00%
2023/03/21	9	65.47	1.1	65.33	65.10	8	44,274	0.02%
2023/03/20	6	65.98	8.2	66.15	65.80	-2.1	44,251	0.00%
2023/03/17	15.1	65.15	1.7	65.42	65.40	13.5	44,367	0.03%
2023/03/16	28.6	65.35	54.1	65.28	64.70	-25.5	44,186	-0.06%
2023/03/15	112.3	66.97	48	67.40	66.50	64.3	43,768	0.15%	大買/
2023/03/14	70.8	67.71	16.4	67.94	67.50	54.4	43,133	0.13%
2023/03/13	27.2	69.16	26	69.20	69.10	1.2	42,354	0.00%
2023/03/10	150.5	68.72	221	69.19	68.70	-70.5	41,250	-0.17%	大買/大賣/
2023/03/09	4.1	66.60	21	66.76	67.00	-17	38,207	-0.04%
2023/03/08	57.2	66.49	9	66.28	66.30	48.2	38,303	0.13%
2023/03/07	38	67.27	20	67.36	67.40	18	38,327	0.05%
2023/03/06	63	67.37	20	67.50	67.50	43	38,351	0.11%
2023/03/03	27.1	65.98	60.1	66.56	67.10	-33	38,223	-0.09%
2023/03/02	5	65.46	80.1	65.50	65.60	-75.1	37,646	-0.20%
2023/03/01	7.1	63.59	6.1	63.81	63.80	1	37,249	0.00%
2023/02/24	5.3	64.48	32.1	64.61	64.60	-26.8	37,154	-0.07%
2023/02/23	20	64.08	46	64.08	64.30	-26	36,786	-0.07%
2023/02/22	13	62.94	30	62.94	62.60	-17	36,541	-0.05%
2023/02/21	18.1	61.24	34.3	62.13	62.80	-16.2	36,156	-0.04%
2023/02/20	20	60.35	21.1	60.13	60.50	-1.1	36,047	0.00%
2023/02/17	10.2	59.72	1.1	59.80	59.80	9.2	36,564	0.03%
2023/02/16	8.1	60.29	13	60.27	60.30	-4.9	37,101	-0.01%
2023/02/15	25.1	59.98	14	60.51	60.00	11.1	38,017	0.03%
2023/02/14	14	59.65	15.2	60.29	60.70	-1.2	38,376	0.00%
2023/02/13	33.1	59.27	20.1	59.71	59.00	13	38,820	0.03%
2023/02/10	28.2	60.96	7	60.99	60.60	21.2	39,575	0.05%
2023/02/09	6.1	61.82	0	0.00	61.70	6.1	39,863	0.02%
2023/02/08	9.1	61.91	2	61.90	61.80	7.1	40,532	0.02%
2023/02/07	16.1	61.77	2	62.05	61.70	14.1	40,938	0.03%
2023/02/06	148.8	62.13	3	62.10	61.70	145.8	41,610	0.35%	大買/鉅額交易
2023/02/03	15.1	64.29	21	64.53	63.60	-5.9	41,807	-0.01%
2023/02/02	8	63.40	9.1	63.43	63.50	-1.1	41,682	0.00%
2023/02/01	26.1	62.51	134.2	62.41	62.40	-108.1	41,946	-0.26%	大賣/鉅額交易
2023/01/31	7	62.27	9	62.32	62.50	-2	42,304	0.00%
2023/01/30	18	61.52	12	61.45	61.30	6	42,519	0.01%
2023/01/17	8	61.63	26.2	61.88	62.00	-18.2	42,507	-0.04%
2023/01/16	31.3	61.07	9	60.97	61.10	22.3	42,923	0.05%
2023/01/13	26	62.05	3	62.17	61.90	23	42,948	0.05%
2023/01/12	28.1	62.43	7.1	62.61	62.00	21	43,652	0.05%
2023/01/11	17	63.59	10	63.51	63.20	7	43,990	0.02%
2023/01/10	13	63.22	5.1	63.17	62.90	8	44,451	0.02%
2023/01/09	30.1	63.11	3.1	63.24	63.30	27	45,826	0.06%
2023/01/06	10	63.62	4	63.65	63.60	6	46,392	0.01%
2023/01/05	15.1	64.25	8	64.06	63.70	7.1	46,811	0.02%
2023/01/04	24	63.92	13	63.81	63.50	11	47,306	0.02%
2023/01/03	22	64.76	6	65.37	64.60	16	47,512	0.03%
2022/12/30	21	65.82	54.2	65.82	65.50	-33.2	47,447	-0.07%
2022/12/29	8.2	64.32	25	64.31	64.80	-16.9	47,766	-0.04%
2022/12/28	62	64.15	83	64.32	63.90	-21	48,395	-0.04%
2022/12/27	56	65.16	43	65.20	65.10	13	48,879	0.03%
2022/12/26	188.1	66.01	95	65.47	65.00	93.1	49,611	0.19%	大買/
2022/12/23	141.2	67.03	73.2	67.30	67.30	68	49,849	0.14%	大買/
2022/12/22	60.2	67.62	113	67.69	68.00	-52.8	49,962	-0.11%	大賣/
2022/12/21	16.1	65.45	39	65.75	65.70	-22.9	48,536	-0.05%
2022/12/20	17.1	64.62	16	65.54	63.90	1.1	48,045	0.00%
2022/12/19	44	65.57	63	64.88	64.30	-19	48,056	-0.04%
2022/12/16	40	64.94	47.5	65.45	65.30	-7.5	47,130	-0.02%
2022/12/15	6	62.57	1	62.80	62.80	5	45,315	0.01%
2022/12/14	7	61.94	0	0.00	62.00	7	46,068	0.02%
2022/12/13	13	63.19	19	63.12	63.20	-6	46,340	-0.01%
2022/12/12	6.3	62.04	2	61.90	61.80	4.3	46,966	0.01%
2022/12/09	0.1	62.64	32	62.37	62.80	-31.9	47,494	-0.07%
2022/12/08	5	60.80	2	61.20	61.00	3	47,928	0.01%
2022/12/07	36.1	61.14	4.1	60.78	60.90	32	48,316	0.07%
2022/12/06	43.2	62.14	5	62.84	61.70	38.2	48,303	0.08%
2022/12/05	20.4	64.02	0	0.00	63.80	20.4	48,689	0.04%
2022/12/02	27	64.81	6	64.75	64.80	21	49,137	0.04%
2022/12/01	20.1	66.19	17	67.24	65.40	3.1	49,641	0.01%
2022/11/30	21	65.65	35	65.95	66.10	-14	49,206	-0.03%
2022/11/29	5	63.96	12.4	64.60	65.10	-7.4	49,503	-0.01%
2022/11/28	35.1	64.13	1	63.80	63.50	34.1	50,617	0.07%
2022/11/25	10	65.29	31.1	65.36	64.90	-21.1	50,539	-0.04%
2022/11/24	2.1	62.69	46	63.79	64.60	-44	50,633	-0.09%
2022/11/23	8.3	62.47	16	62.53	62.50	-7.8	50,427	-0.02%
2022/11/22	16.3	61.68	3	62.23	61.70	13.3	50,768	0.03%
2022/11/21	17.2	61.97	7	62.51	61.40	10.2	50,760	0.02%
2022/11/18	24.2	63.60	9	64.26	63.00	15.2	50,662	0.03%
2022/11/17	14	64.64	6	64.77	64.80	8	50,562	0.02%
2022/11/16	44	64.92	3.2	65.05	64.60	40.9	50,600	0.08%
2022/11/15	31	65.22	22	65.31	65.30	9	50,611	0.02%
2022/11/14	3.1	65.90	8	66.05	66.20	-4.9	50,242	-0.01%
2022/11/11	26.1	65.36	19.8	65.56	65.20	6.3	49,814	0.01%
2022/11/10	0.1	64.30	28.2	64.88	64.30	-28.1	49,247	-0.06%
2022/11/09	26.1	63.95	22	64.06	64.50	4.1	49,377	0.01%
2022/11/08	36.1	63.74	50	63.85	63.40	-14	49,893	-0.03%
2022/11/07	32.1	62.47	55.1	62.48	62.30	-23	49,150	-0.05%
2022/11/04	37	61.16	44	61.14	61.20	-7	48,969	-0.01%
2022/11/03	9	58.69	8	59.91	60.20	1	48,969	0.00%
2022/11/02	21	60.58	123	60.01	59.80	-102	49,333	-0.21%	大賣/鉅額交易
2022/11/01	127	59.37	5.2	59.40	59.10	121.8	49,288	0.25%	大買/鉅額交易
2022/10/31	12	60.00	6	60.47	60.20	6	49,669	0.01%
2022/10/28	31	61.18	6	60.55	60.60	25	49,591	0.05%
2022/10/27	2	61.95	9	62.50	63.20	-7	49,294	-0.01%
2022/10/26	10	60.40	25	60.86	61.90	-15	49,355	-0.03%
2022/10/25	49	61.70	62	61.81	61.50	-13	49,192	-0.03%
2022/10/24	18	62.93	15	63.22	62.10	3	49,952	0.01%
2022/10/21	12	60.94	18	61.96	61.00	-6	49,859	-0.01%
2022/10/20	33.1	59.92	23	60.45	61.80	10.1	49,937	0.02%
2022/10/19	11	63.28	23	63.33	63.00	-12	49,334	-0.02%
2022/10/18	1	62.40	30	62.15	61.90	-29	49,242	-0.06%
2022/10/17	48	58.41	26	59.01	60.00	22	49,301	0.04%
2022/10/14	9	60.90	34	62.83	62.80	-25	48,372	-0.05%
2022/10/13	12	60.67	28	59.75	59.30	-16	48,140	-0.03%
2022/10/12	55	61.81	23	61.83	61.60	32	48,515	0.07%
2022/10/11	33	63.86	20.1	64.12	63.70	12.9	48,132	0.03%
2022/10/07	14.1	65.12	13	65.18	65.10	1.1	48,274	0.00%
2022/10/06	29	63.63	34	64.30	65.00	-5	48,762	-0.01%
2022/10/05	33	65.51	48	65.16	64.70	-15	48,742	-0.03%
2022/10/04	36.1	63.81	21	64.10	63.80	15.1	48,954	0.03%
2022/10/03	29	63.30	40	63.26	63.50	-11	48,972	-0.02%
2022/09/30	17	59.39	70	59.99	61.50	-53	49,276	-0.11%
2022/09/29	49.1	60.90	28	61.61	59.90	21.1	49,257	0.04%
2022/09/28	55	61.41	25	61.31	60.30	30	49,185	0.06%
2022/09/27	15	63.41	108	63.30	63.80	-93	49,868	-0.19%	大賣/
2022/09/26	186	63.46	15.1	64.19	61.60	170.9	50,080	0.34%	大買/鉅額交易
2022/09/23	21	67.56	91	68.08	67.40	-70	50,087	-0.14%
2022/09/22	121	67.35	118	67.28	66.50	3	50,980	0.01%	大買/大賣/
2022/09/21	41	68.37	122	69.10	68.90	-81	52,291	-0.15%	大賣/
2022/09/20	60.1	68.96	61	69.55	68.50	-0.9	53,657	0.00%
2022/09/19	125.5	69.38	21	69.60	68.00	104.5	54,545	0.19%	大買/鉅額交易
2022/09/16	37	71.53	62	72.69	73.50	-25	55,737	-0.04%
2022/09/15	52	72.96	58	72.82	72.60	-6	57,078	-0.01%
2022/09/14	18.2	69.79	148.2	69.88	71.80	-130	58,063	-0.22%	大賣/鉅額交易
2022/09/13	16	71.45	25	72.04	71.10	-9	58,936	-0.02%
2022/09/12	141	69.16	65	70.38	71.00	76	60,447	0.13%	大買/
2022/09/08	60	68.17	16	68.46	67.80	44	60,618	0.07%
2022/09/07	50.1	69.30	18	69.52	69.60	32.1	60,925	0.05%
2022/09/06	30.1	70.89	56	71.49	70.60	-25.9	60,618	-0.04%
2022/09/05	15	70.46	96	70.98	70.80	-81	60,842	-0.13%
2022/09/02	157.5	73.64	19	72.66	71.10	138.5	60,915	0.23%	大買/鉅額交易
2022/09/01	76	77.38	5	77.26	76.80	71	59,901	0.12%
2022/08/31	45.1	77.53	35	78.25	78.90	10.1	60,664	0.02%
2022/08/30	24.5	79.07	2	79.35	78.90	22.5	61,022	0.04%
2022/08/29	38.2	78.92	25	79.01	79.60	13.2	60,912	0.02%
2022/08/26	10	83.76	12	84.10	83.40	-2	60,860	0.00%
2022/08/25	5	83.26	23	83.52	83.40	-18	60,824	-0.03%
2022/08/24	20.1	82.29	4.1	82.24	82.10	16.1	61,032	0.03%
2022/08/23	18.1	83.26	6.1	83.35	83.00	12	61,445	0.02%
2022/08/22	31.1	83.78	34	83.72	83.60	-2.9	61,908	0.00%
2022/08/19	7.1	86.71	30	86.70	86.40	-22.9	62,006	-0.04%
2022/08/18	7	86.50	20.1	86.75	86.50	-13.1	62,392	-0.02%
2022/08/17	16	86.73	10	87.02	86.40	6	62,883	0.01%
2022/08/16	59.2	86.39	5	86.24	86.00	54.2	63,549	0.09%
2022/08/15	68.1	88.01	158.4	87.90	87.50	-90.3	65,024	-0.14%	大賣/
2022/08/12	7.3	91.17	11	91.32	91.10	-3.7	64,330	-0.01%
2022/08/11	20.2	91.86	18	92.24	91.00	2.2	64,799	0.00%
2022/08/10	51.3	91.89	9	92.72	91.10	42.3	64,739	0.07%
2022/08/09	14.1	91.63	25	92.61	93.30	-10.9	64,922	-0.02%
2022/08/08	68	90.10	23	90.01	91.10	45	65,189	0.07%
2022/08/05	127.3	90.09	50.5	89.83	90.50	76.8	64,822	0.12%	大買/
2022/08/04	22	86.22	23	86.56	87.50	-1	64,639	0.00%
2022/08/03	7	87.66	14.2	87.72	87.00	-7.2	64,774	-0.01%
2022/08/02	45.2	87.52	4	87.53	87.50	41.2	65,237	0.06%
2022/08/01	12.3	89.48	20.1	89.91	90.00	-7.8	65,706	-0.01%
2022/07/29	46.1	89.43	51.1	89.38	89.60	-5	66,156	-0.01%
2022/07/28	30	86.80	32	87.19	86.50	-2	66,003	0.00%
2022/07/27	15	88.00	21	87.80	88.20	-6	66,676	-0.01%
2022/07/26	21.2	86.74	16	87.01	86.70	5.2	66,726	0.01%
2022/07/25	32.1	87.06	236	86.80	86.90	-203.9	67,735	-0.30%	大賣/鉅額交易
2022/07/22	16	89.11	19.2	89.23	89.50	-3.2	67,498	0.00%
2022/07/21	17.2	87.82	21	88.11	88.30	-3.8	67,386	-0.01%
2022/07/20	21	87.60	27	88.43	86.60	-6	67,091	-0.01%
2022/07/19	31.3	87.79	32	87.44	87.80	-0.7	67,290	0.00%
2022/07/18	15	86.43	22.5	86.67	85.60	-7.5	67,138	-0.01%
2022/07/15	46.5	86.33	11	86.32	86.00	35.5	67,442	0.05%
2022/07/14	71	85.91	41.6	86.69	87.50	29.4	67,226	0.04%
2022/07/13	196	85.29	26.2	85.24	83.90	169.8	66,766	0.25%	大買/鉅額交易
2022/07/12	26.1	82.93	323	83.10	82.10	-296.9	66,490	-0.45%	大賣/鉅額交易
2022/07/11	114	87.26	73.8	87.75	88.20	40.2	65,798	0.06%	大買/
2022/07/08	63.5	85.79	55.1	86.35	86.50	8.5	65,521	0.01%
2022/07/07	60	81.38	18	82.07	83.20	42	64,780	0.06%
2022/07/06	114	81.79	31.1	81.20	80.30	82.9	64,637	0.13%	大買/
2022/07/05	121	79.64	31	81.08	82.10	90	64,396	0.14%	大買/
2022/07/04	55	78.39	24.1	78.70	78.20	30.9	63,460	0.05%
2022/07/01	22.6	81.10	13.5	80.18	77.80	9.1	63,137	0.01%
2022/06/30	24	82.45	47.3	82.77	82.30	-23.2	62,173	-0.04%
2022/06/29	59.2	87.47	35.1	86.98	85.50	24.2	61,324	0.04%
2022/06/28	43	88.68	106.2	88.94	91.70	-63.2	59,592	-0.11%	大賣/
2022/06/27	9	85.61	535	85.84	86.10	-526	57,684	-0.91%	大賣/鉅額交易
2022/06/24	199.5	98.85	48	99.76	98.30	151.5	56,688	0.27%	大買/鉅額交易
2022/06/23	140.4	99.50	37.1	97.55	96.20	103.3	55,115	0.19%	大買/鉅額交易
2022/06/22	63.7	105.89	129	104.28	101.00	-65.3	54,660	-0.12%	大賣/
2022/06/21	708.7	109.33	348.1	109.61	109.50	360.7	53,484	0.67%	大買/大賣/鉅額交易
2022/06/20	284.5	110.66	287	111.59	111.50	-2.6	52,638	0.00%	大買/大賣/
2022/06/17	54	116.38	51	118.06	119.50	3	51,241	0.01%
2022/06/16	87.3	119.46	40	119.13	117.00	47.3	51,178	0.09%
2022/06/15	6.1	122.85	2	124.50	122.00	4.1	51,700	0.01%
2022/06/14	40.1	119.87	85.7	121.43	123.50	-45.6	54,011	-0.08%
2022/06/13	43.1	121.60	25	122.14	120.50	18.1	58,139	0.03%
2022/06/10	26.2	125.35	18	125.92	126.00	8.2	62,125	0.01%
2022/06/09	68	126.74	94.1	126.87	126.50	-26.1	64,603	-0.04%
2022/06/08	21	129.17	38.4	129.49	130.00	-17.4	64,840	-0.03%
2022/06/07	66	127.23	38	127.08	127.00	28	65,936	0.04%
2022/06/06	6	126.83	37.1	127.20	126.50	-31.1	68,012	-0.05%
2022/06/02	7	126.57	15	126.50	126.50	-8	70,608	-0.01%
2022/06/01	77	126.19	16.1	126.40	126.00	60.9	74,008	0.08%
2022/05/31	44.1	125.11	20	124.88	124.50	24.1	78,382	0.03%
2022/05/30	19.3	127.16	11	127.14	127.00	8.3	79,315	0.01%
2022/05/27	31	127.29	35	127.31	128.00	-4	79,731	-0.01%
2022/05/26	23.5	126.10	22	127.61	125.50	1.5	80,643	0.00%
2022/05/25	26	126.77	24	126.73	127.00	2	81,062	0.00%
2022/05/24	25	126.82	41.1	126.50	125.00	-16.1	81,523	-0.02%
2022/05/23	38	124.99	75.4	124.28	127.00	-37.4	81,311	-0.05%
2022/05/20	4	117.25	14.1	117.71	117.50	-10.1	80,820	-0.01%
2022/05/19	36.2	113.53	24	114.50	115.00	12.2	81,893	0.01%
2022/05/18	22.1	117.64	15	117.97	117.50	7.1	82,686	0.01%
2022/05/17	44.3	117.43	16	117.75	116.50	28.3	82,835	0.03%
2022/05/16	60.3	119.58	251	119.85	119.00	-190.7	82,318	-0.23%	大賣/鉅額交易
2022/05/13	45.1	123.27	15	123.70	123.50	30.1	81,633	0.04%
2022/05/12	62.1	122.71	23	122.48	121.00	39.1	82,357	0.05%
2022/05/11	37	124.97	15	126.10	124.00	22	82,420	0.03%
2022/05/10	42	126.58	23.1	125.76	127.50	18.9	82,463	0.02%
2022/05/09	97.1	127.05	5.1	126.82	126.00	92	82,564	0.11%
2022/05/06	110.1	129.61	24	128.75	130.50	86.1	83,956	0.10%	大買/
2022/05/05	40	131.18	74	130.41	130.00	-34	84,000	-0.04%
2022/05/04	31.1	130.11	50.2	129.81	130.00	-19.1	83,662	-0.02%
2022/05/03	5.7	125.97	8	126.19	126.50	-2.3	83,182	0.00%
2022/04/29	44	125.75	67.2	125.42	126.00	-23.2	83,396	-0.03%
2022/04/28	11.1	121.05	28.1	121.09	120.50	-17	83,043	-0.02%
2022/04/27	44	119.27	30	119.98	121.00	14	83,084	0.02%
2022/04/26	25.1	121.80	7.2	121.79	121.00	18	83,162	0.02%
2022/04/25	54.1	122.36	113	121.16	121.50	-58.9	83,168	-0.07%	大賣/
2022/04/22	61.6	125.30	68.1	125.25	126.50	-6.5	82,614	-0.01%
2022/04/21	76	125.38	48.2	125.44	125.00	27.8	82,619	0.03%
2022/04/20	88	123.85	13	124.50	123.50	75	82,611	0.09%
2022/04/19	5	123.50	6.1	123.75	123.00	-1.1	82,899	0.00%
2022/04/18	19	121.32	2.2	122.83	121.00	16.8	83,044	0.02%
2022/04/15	8	122.94	111.2	122.62	124.00	-103.1	83,260	-0.12%	大賣/鉅額交易
2022/04/14	60.2	122.89	5	124.60	122.00	55.1	83,333	0.07%
2022/04/13	82.1	123.95	23.1	123.78	124.50	59.1	83,224	0.07%
2022/04/12	18.1	120.50	8	120.25	120.00	10.1	83,001	0.01%
2022/04/11	20	123.17	15	122.57	121.50	5	82,677	0.01%
2022/04/08	6.1	122.73	31.2	122.95	124.00	-25.1	83,699	-0.03%
2022/04/07	29.5	120.14	13.1	121.18	119.00	16.4	84,236	0.02%
2022/04/06	18.2	123.64	16	123.56	123.50	2.2	83,973	0.00%
2022/04/01	29	124.71	29	125.97	126.50	0	84,317	0.00%
2022/03/31	14	123.71	22.1	124.05	124.50	-8.1	83,818	-0.01%
2022/03/30	33	124.27	26.1	123.66	124.00	6.9	83,671	0.01%
2022/03/29	17	124.18	25	124.54	123.50	-8	83,578	-0.01%
2022/03/28	46.3	121.23	41	119.90	122.50	5.3	83,389	0.01%
2022/03/25	203.6	125.72	153	122.88	122.00	50.6	83,417	0.06%	大買/大賣/
2022/03/24	51.3	128.53	29	128.93	128.00	22.3	82,453	0.03%
2022/03/23	33.1	130.55	33.1	130.58	130.50	-0.1	82,569	0.00%
2022/03/22	25	130.58	30	130.20	129.50	-5	82,630	-0.01%
2022/03/21	49.2	130.78	86	130.63	131.50	-36.9	83,027	-0.04%
2022/03/18	88.2	130.39	46	129.96	130.00	42.2	83,743	0.05%
2022/03/17	134.1	129.95	169.5	130.87	133.00	-35.4	83,304	-0.04%	大買/大賣/
2022/03/16	159.4	128.92	108	130.89	127.00	51.4	81,632	0.06%	大買/大賣/
2022/03/15	208.5	132.90	127.2	132.81	130.00	81.3	77,870	0.10%	大買/大賣/
2022/03/14	73.2	130.00	112.6	131.24	132.50	-39.4	75,063	-0.05%	大賣/
2022/03/11	26.4	125.39	85.1	124.80	125.50	-58.7	74,144	-0.08%
2022/03/10	69.1	127.25	42.1	126.88	124.00	27	74,720	0.04%
2022/03/09	38.1	121.93	56.1	122.88	125.50	-18	74,426	-0.02%
2022/03/08	89.5	120.46	67	120.13	118.00	22.5	75,309	0.03%
2022/03/07	152.5	129.88	86	130.40	125.50	66.5	73,027	0.09%	大買/
2022/03/04	141	131.79	177.9	132.12	133.00	-36.8	70,755	-0.05%	大買/大賣/
2022/03/03	63	123.80	96.1	123.94	125.00	-33.1	67,329	-0.05%
2022/03/02	64.1	120.78	56	121.22	120.50	8.1	67,365	0.01%
2022/03/01	27	119.85	65.3	119.42	120.50	-38.3	67,492	-0.06%
2022/02/25	33.1	115.74	56.2	115.60	115.50	-23.1	66,518	-0.03%
2022/02/24	90.2	113.88	90	114.19	112.50	0.2	66,509	0.00%
2022/02/23	49.1	115.42	36	115.83	116.00	13.1	66,667	0.02%
2022/02/22	64.7	113.94	171	112.96	113.50	-106.4	66,784	-0.16%	大賣/鉅額交易
2022/02/21	33	118.76	35.1	119.36	119.50	-2.1	66,056	0.00%
2022/02/18	190	116.40	55.4	116.22	116.50	134.7	65,633	0.21%	大買/鉅額交易
2022/02/17	113	113.49	124	112.33	112.00	-11	65,389	-0.02%	大買/大賣/
2022/02/16	4.3	112.96	11.1	112.86	112.50	-6.7	65,849	-0.01%
2022/02/15	14	111.61	3.1	111.00	111.00	11	67,216	0.02%
2022/02/14	76.1	113.26	78.1	112.94	110.50	-2	69,698	0.00%
2022/02/11	23.1	113.24	17	113.88	112.00	6.1	70,922	0.01%
2022/02/10	27.1	113.33	28.9	113.58	114.00	-1.8	73,391	0.00%
2022/02/09	73	113.66	90.1	112.51	112.00	-17.1	75,972	-0.02%
2022/02/08	148.3	112.34	124.7	112.47	112.50	23.6	76,404	0.03%	大買/大賣/
2022/02/07	29	103.09	60	105.52	108.00	-31	75,977	-0.04%
2022/01/26	39.1	98.02	43	98.60	98.60	-4	77,797	-0.01%
2022/01/25	22.2	96.98	22	96.61	95.10	0.2	78,903	0.00%
2022/01/24	25.1	98.36	17.1	98.85	99.90	8.1	79,863	0.01%
2022/01/21	32.1	100.96	34.1	100.58	99.00	-1.9	81,531	0.00%
2022/01/20	12.1	103.92	4	104.25	104.00	8.1	81,873	0.01%
2022/01/19	34.1	104.75	28	104.18	104.00	6.1	82,182	0.01%
2022/01/18	12	106.75	15	107.20	106.50	-3	82,578	0.00%
2022/01/17	26	105.31	11.1	105.86	105.50	14.9	84,025	0.02%
2022/01/14	19.8	104.85	22	106.20	107.50	-2.2	85,320	0.00%
2022/01/13	26	106.56	3	107.33	105.00	23	85,258	0.03%
2022/01/12	19	109.53	7.1	109.50	108.00	12	85,586	0.01%
2022/01/11	24	113.65	129	112.45	112.00	-105	86,061	-0.12%	大賣/鉅額交易
2022/01/10	137.1	111.43	78.1	112.24	111.50	59	88,288	0.07%	大買/
2022/01/07	72	113.41	19	113.82	113.50	53	88,943	0.06%
2022/01/06	18.2	115.44	33.1	114.99	114.50	-14.9	90,871	-0.02%
2022/01/05	15.2	115.04	15	115.60	115.00	0.2	92,607	0.00%
2022/01/04	12	114.54	3.1	114.67	115.50	9	94,435	0.01%
2022/01/03	72.4	115.60	188	114.19	114.50	-115.6	95,492	-0.12%	大賣/鉅額交易
2021/12/30	84.3	122.43	70	122.45	121.00	14.3	96,085	0.01%
2021/12/29	16	125.03	23	125.74	124.50	-7	96,956	-0.01%
2021/12/28	42	125.23	49	124.90	125.00	-7	99,686	-0.01%
2021/12/27	23	122.93	19	123.29	122.50	4	102,126	0.00%
2021/12/24	119	123.18	8	122.50	122.50	111	104,474	0.11%	大買/鉅額交易
2021/12/23	77.2	122.74	4	124.00	122.50	73.2	104,848	0.07%
2021/12/22	22	124.91	20	125.08	124.00	2	105,445	0.00%
2021/12/21	11	124.09	28	124.77	125.50	-17	106,154	-0.02%
2021/12/20	19	122.45	2	121.50	122.00	17	106,601	0.02%
2021/12/17	7	124.07	137	124.19	123.50	-130	107,404	-0.12%	大賣/鉅額交易
2021/12/16	52.1	122.44	25.5	123.41	122.00	26.6	107,424	0.02%
2021/12/15	81	121.34	33	121.39	122.50	48	107,772	0.04%
2021/12/14	116.5	123.89	67	121.87	120.00	49.5	108,598	0.05%	大買/
2021/12/13	47	126.79	46.2	127.71	127.50	0.8	107,638	0.00%
2021/12/10	35.3	124.99	15.3	124.35	124.00	20	107,904	0.02%
2021/12/09	57	128.32	171.4	126.58	128.50	-114.4	108,286	-0.11%	大賣/鉅額交易
2021/12/08	107.2	128.90	121	127.32	127.00	-13.9	108,570	-0.01%	大買/大賣/
2021/12/07	208	127.25	43	126.70	126.50	165	108,326	0.15%	大買/鉅額交易
2021/12/06	73.2	124.74	208	126.30	125.50	-134.8	107,348	-0.13%	大賣/鉅額交易
2021/12/03	72.2	123.41	83.1	121.66	121.00	-10.9	107,425	-0.01%
2021/12/02	96.2	118.55	93.4	121.53	122.00	2.8	108,920	0.00%
2021/12/01	107	115.23	4	114.88	115.00	103	108,146	0.10%	大買/鉅額交易
2021/11/30	134	113.47	161	115.18	115.50	-27	109,446	-0.02%	大買/大賣/
2021/11/29	32	109.23	41	110.30	110.00	-9	110,108	-0.01%
2021/11/26	120.3	112.59	90	109.62	108.50	30.3	111,251	0.03%	大買/
2021/11/25	47.1	113.67	48	114.53	114.50	-0.9	111,468	0.00%
2021/11/24	45	111.49	24	111.02	111.00	21	111,235	0.02%
2021/11/23	26	111.69	56	111.51	111.00	-30	112,812	-0.03%
2021/11/22	43	110.00	56	110.90	110.50	-13	114,198	-0.01%
2021/11/19	24	109.23	18.6	108.21	107.50	5.5	114,975	0.00%
2021/11/18	14	109.14	25	110.32	109.50	-11	117,677	-0.01%
2021/11/17	65	108.71	55	107.78	107.50	10	121,270	0.01%
2021/11/16	49.2	106.76	70	109.11	110.00	-20.8	123,103	-0.02%
2021/11/15	46	107.12	31	105.44	105.00	15	127,419	0.01%
2021/11/12	47	107.64	24	107.79	106.50	23	131,716	0.02%
2021/11/11	136.2	109.89	167	109.25	106.00	-30.8	132,977	-0.02%	大買/大賣/
2021/11/10	140	117.29	89	117.02	115.00	51	135,003	0.04%	大買/
2021/11/09	80.2	117.18	68	118.03	116.00	12.2	140,209	0.01%
2021/11/08	37	110.03	74	113.14	118.00	-37	142,061	-0.03%
2021/11/05	30	106.35	19	106.26	107.50	11	139,337	0.01%
2021/11/04	54.1	109.32	65	109.68	106.00	-10.9	138,354	-0.01%
2021/11/03	43.3	107.02	116	108.44	108.50	-72.8	136,510	-0.05%	大賣/
2021/11/02	30	100.44	41	101.01	101.50	-11	134,128	-0.01%
2021/11/01	63	99.06	55	99.21	98.00	8	132,545	0.01%
2021/10/29	73	95.40	243.1	93.49	96.50	-170.1	131,175	-0.13%	大賣/鉅額交易
2021/10/28	64	91.58	142	91.15	90.60	-78	129,241	-0.06%	大賣/
2021/10/27	59	89.13	52	89.49	89.30	7	128,450	0.01%
2021/10/26	159	89.91	100	90.33	90.40	59	128,539	0.05%	大買/
2021/10/25	42	88.41	79.3	88.62	89.50	-37.3	128,190	-0.03%
2021/10/22	227	86.89	90	86.01	85.10	137	134,285	0.10%	大買/鉅額交易
2021/10/21	73	89.54	230	89.29	89.30	-157	138,034	-0.11%	大賣/鉅額交易
2021/10/20	194	90.12	58	89.64	88.30	136	141,419	0.10%	大買/鉅額交易
2021/10/19	45	89.37	29	89.06	88.00	16	147,572	0.01%
2021/10/18	129.7	86.42	149	86.00	89.00	-19.3	153,817	-0.01%	大買/大賣/
2021/10/15	71.2	92.41	68	92.75	92.30	3.2	158,915	0.00%
2021/10/14	113	91.56	142.2	91.69	92.40	-29.1	165,462	-0.02%	大買/大賣/
2021/10/13	79.2	90.27	91.1	90.95	88.50	-11.9	169,792	-0.01%
2021/10/12	85.5	89.77	37.5	89.80	87.40	48.1	178,274	0.03%
2021/10/08	54	96.91	25	97.82	96.80	29	182,954	0.02%
2021/10/07	36	98.48	60.1	98.45	98.50	-24.1	193,894	-0.01%
2021/10/06	64	95.80	35	95.30	92.50	29	200,591	0.01%
2021/10/05	127	95.44	113.1	96.85	98.20	14	207,184	0.01%	大買/大賣/
2021/10/04	120.2	100.45	167	99.10	97.20	-46.8	213,430	-0.02%	大買/大賣/
2021/10/01	93.6	109.76	36	111.76	108.00	57.5	221,206	0.03%
2021/09/30	10	117.70	19	118.45	119.50	-9	228,637	0.00%
2021/09/29	38	117.88	24	117.35	116.50	14	234,860	0.01%
2021/09/28	32	119.92	22	120.05	119.00	10	235,128	0.00%
2021/09/27	64	126.92	41	126.95	124.50	23	235,404	0.01%
2021/09/24	51.2	126.09	47	126.48	126.50	4.2	235,906	0.00%
2021/09/23	36	121.81	41	122.02	121.50	-5	235,844	0.00%
2021/09/22	14	119.82	7	120.36	119.50	7	236,684	0.00%
2021/09/17	29.2	122.19	68	122.07	123.00	-38.8	237,068	-0.02%
2021/09/16	29	120.07	6	118.83	118.00	23	236,470	0.01%
2021/09/15	55	117.61	77	118.92	121.50	-22	236,838	-0.01%
2021/09/14	64.2	121.45	84	119.58	117.50	-19.8	237,316	-0.01%
2021/09/13	125	126.26	160	126.18	124.50	-35	237,488	-0.01%	大買/大賣/
2021/09/10	159	124.54	71	124.27	125.50	88	246,873	0.04%	大買/
2021/09/09	14	120.25	20	120.60	121.50	-6	257,351	0.00%
2021/09/08	51.1	120.40	70	119.88	122.00	-18.9	263,381	-0.01%
2021/09/07	81	119.64	120.2	120.05	120.50	-39.2	272,442	-0.01%	大賣/
2021/09/06	54.2	115.75	17	116.03	113.00	37.2	276,298	0.01%
2021/09/03	67.4	121.78	47	121.11	120.50	20.4	281,059	0.01%
2021/09/02	142.1	125.89	135.3	125.67	126.00	6.8	284,216	0.00%	大買/大賣/
2021/09/01	62.1	128.23	41	127.59	125.00	21.1	287,620	0.01%
2021/08/31	51.1	133.69	27.1	133.75	133.50	24	289,436	0.01%
2021/08/30	18	137.06	18	138.39	136.00	0	296,177	0.00%
2021/08/27	94.3	138.05	147.1	137.07	137.00	-52.8	301,757	-0.02%	大賣/
2021/08/26	72.8	137.68	71	138.08	140.00	1.8	307,355	0.00%
2021/08/25	154	136.84	122	135.82	138.50	32	313,162	0.01%	大買/大賣/
2021/08/24	114.4	139.09	186	136.90	134.50	-71.6	317,742	-0.02%	大買/大賣/
2021/08/23	186	139.31	114.1	139.50	139.50	71.9	322,119	0.02%	大買/大賣/
2021/08/20	132.1	129.19	85.1	129.14	130.50	47	325,644	0.01%	大買/
2021/08/19	124.1	132.28	77	132.79	126.50	47.1	335,133	0.01%	大買/
2021/08/18	113	129.18	132.4	130.52	136.50	-19.4	341,307	-0.01%	大買/大賣/
2021/08/17	74.2	127.25	47.2	127.63	124.50	27	345,747	0.01%
2021/08/16	173	131.88	137.2	131.36	126.00	35.8	353,207	0.01%	大買/大賣/
2021/08/13	189.5	135.26	175	135.73	133.00	14.5	356,926	0.00%	大買/大賣/
2021/08/12	110	125.72	142.6	127.65	133.50	-32.6	361,288	-0.01%	大買/大賣/
2021/08/11	45.5	118.02	20	123.50	125.00	25.5	362,298	0.01%
2021/08/10	3.1	128.58	43	127.17	130.00	-39.9	366,350	-0.01%
2021/08/09	2.5	132.20	18.5	133.30	132.50	-16	375,355	0.00%
2021/08/06	0.1	130.00	28	131.57	131.00	-27.9	385,819	-0.01%
2021/08/05	25.1	126.24	0.6	127.61	125.50	24.5	394,945	0.01%
2021/08/04	1	128.00	16.2	129.44	129.00	-15.2	400,626	0.00%
2021/08/03	58	123.94	11.3	126.61	126.00	46.7	409,286	0.01%
2021/08/02	38.3	114.14	9	121.33	120.00	29.3	416,150	0.01%
2021/07/30	31.9	123.22	111.9	125.17	117.00	-80.1	423,521	-0.02%	大賣/
2021/07/29	86.4	120.58	59	128.96	129.50	27.4	430,617	0.01%
2021/07/28	234.7	117.73	289.2	119.34	118.00	-54.5	438,242	-0.01%	大買/大賣/
2021/07/27	216.3	126.85	84.4	127.56	122.50	132	443,452	0.03%	大買/鉅額交易
2021/07/26	97.2	142.26	67	141.91	136.00	30.2	443,188	0.01%
2021/07/23	111.8	142.80	141.1	142.45	145.50	-29.4	444,634	-0.01%	大買/大賣/
2021/07/22	128.8	141.59	99.4	142.72	140.50	29.4	444,272	0.01%	大買/
2021/07/21	175.2	164.03	253.5	160.28	153.50	-78.2	443,347	-0.02%	大買/大賣/
2021/07/20	157.3	175.71	76.3	175.88	170.50	81	438,485	0.02%	大買/
2021/07/19	155	192.66	116.1	191.59	188.00	38.9	437,498	0.01%	大買/大賣/
2021/07/16	173.8	187.22	155.6	188.61	188.00	18.2	431,890	0.00%	大買/大賣/
2021/07/15	113.1	170.92	174.9	172.48	179.00	-61.8	421,928	-0.01%	大買/大賣/
2021/07/14	191.7	166.88	201.2	170.25	163.00	-9.5	415,579	0.00%	大買/大賣/
2021/07/13	218.2	188.41	174.8	189.63	176.00	43.5	404,074	0.01%	大買/大賣/
2021/07/12	134.7	201.33	232.4	200.12	195.50	-97.8	395,926	-0.02%	大買/大賣/
2021/07/09	206.9	206.32	158.6	209.06	195.50	48.3	387,845	0.01%	大買/大賣/
2021/07/08	184.1	213.19	176.2	212.65	216.50	7.9	379,248	0.00%	大買/大賣/
2021/07/07	178.7	218.79	138	221.06	210.00	40.7	368,918	0.01%	大買/大賣/
2021/07/06	101.1	209.44	118.6	213.62	216.50	-17.6	359,596	0.00%	大買/大賣/
2021/07/05	43.4	190.84	37.3	188.42	197.00	6.1	353,712	0.00%
2021/07/02	58.5	191.97	38.3	190.00	191.00	20.2	356,844	0.01%
2021/07/01	34	190.99	64.5	192.26	196.00	-30.5	356,879	-0.01%
2021/06/30	55.8	175.99	55	175.04	182.50	0.8	356,519	0.00%
2021/06/29	71.2	165.79	79	166.28	166.00	-7.9	356,354	0.00%
2021/06/28	33.6	159.42	23.4	164.67	166.00	10.2	356,036	0.00%
2021/06/25	25.1	151.90	38.1	151.69	151.00	-13.1	355,308	0.00%
2021/06/24	48.9	143.43	60	145.83	149.00	-11.1	355,062	0.00%
2021/06/23	62.8	142.41	24	146.00	139.50	38.8	354,532	0.01%
2021/06/22	46.4	158.75	18	158.42	154.50	28.4	353,074	0.01%
2021/06/21	107.4	156.46	161	159.46	158.50	-53.6	352,224	-0.02%	大買/大賣/
2021/06/18	154	144.96	136.8	147.03	149.50	17.2	343,265	0.01%	大買/大賣/
2021/06/17	102.9	131.24	152	132.16	140.50	-49.1	335,123	-0.01%	大買/大賣/
2021/06/16	221.6	132.96	164.8	133.25	130.00	56.8	333,803	0.02%	大買/大賣/
2021/06/15	186	121.91	171.8	123.60	127.50	14.2	325,696	0.00%	大買/大賣/
2021/06/11	114.3	114.04	215.8	116.09	116.00	-101.5	322,158	-0.03%	大買/大賣/鉅額交易
2021/06/09	98	114.84	92	113.48	113.00	6	317,997	0.00%
2021/06/08	49	110.85	48	113.11	114.50	1	317,367	0.00%
2021/06/07	161	112.39	130	109.56	107.00	31	316,138	0.01%	大買/大賣/
2021/06/04	171	116.59	98	116.21	115.50	73	310,473	0.02%	大買/
2021/06/03	97	114.18	162.5	113.78	112.50	-65.5	305,815	-0.02%	大賣/
2021/06/02	129.1	114.03	133.7	115.03	111.00	-4.6	300,491	0.00%	大買/大賣/
2021/06/01	212.3	107.00	147.3	108.03	112.50	65.1	294,111	0.02%	大買/大賣/
2021/05/31	148.4	109.19	149.6	109.85	102.50	-1.2	289,013	0.00%	大買/大賣/
2021/05/28	165.8	106.34	217.6	105.79	108.00	-51.8	284,171	-0.02%	大買/大賣/
2021/05/27	207.1	101.66	165.8	102.39	103.00	41.3	282,340	0.01%	大買/大賣/
2021/05/26	117	92.68	147.7	95.71	98.80	-30.7	273,176	-0.01%	大買/大賣/
2021/05/25	171	92.07	241.1	88.40	91.00	-70.1	264,602	-0.03%	大買/大賣/
2021/05/24	150.6	95.12	127.1	95.18	93.10	23.5	258,762	0.01%	大買/大賣/
2021/05/21	152	88.26	217.2	89.67	91.80	-65.2	254,732	-0.03%	大買/大賣/
2021/05/20	159.1	83.66	166.4	84.39	83.50	-7.3	249,501	0.00%	大買/大賣/
2021/05/19	91	77.99	109.3	79.79	80.50	-18.3	240,679	-0.01%	大賣/
2021/05/18	58	71.00	173	71.93	73.20	-115	240,357	-0.05%	大賣/鉅額交易
2021/05/17	195.7	68.54	131	70.11	66.60	64.7	239,398	0.03%	大買/大賣/
2021/05/14	233	73.74	256	75.07	74.00	-23	231,834	-0.01%	大買/大賣/
2021/05/13	175.1	81.03	136	80.08	79.20	39.1	223,617	0.02%	大買/大賣/
2021/05/12	119	91.27	95	90.53	87.90	24	219,837	0.01%	大買/
2021/05/11	256.1	99.38	114.4	99.12	97.60	141.7	217,333	0.07%	大買/大賣/鉅額交易
2021/05/10	122	93.78	71.6	99.10	100.50	50.4	211,021	0.02%	大買/
2021/05/07	46	86.85	269.8	86.51	91.50	-223.8	205,669	-0.11%	大賣/鉅額交易
2021/05/06	179.2	87.40	98.4	86.28	84.30	80.8	199,980	0.04%	大買/
2021/05/05	139.2	81.92	106.8	84.12	87.00	32.4	194,188	0.02%	大買/大賣/
2021/05/04	162	85.27	125	83.73	80.00	37	188,143	0.02%	大買/大賣/
2021/05/03	46	86.30	54.1	86.97	87.70	-8.1	178,164	0.00%
2021/04/29	55	74.66	66.7	77.09	79.80	-11.7	176,200	-0.01%
2021/04/28	87	75.13	62.1	74.84	75.00	25	175,065	0.01%
2021/04/27	146.2	71.27	97.4	71.30	72.00	48.7	173,347	0.03%	大買/
2021/04/26	12	65.03	30.6	65.61	66.40	-18.6	173,132	-0.01%
2021/04/23	74	60.10	62	59.34	60.40	12	171,013	0.01%
2021/04/22	8	66.26	3	65.00	59.60	5	164,496	0.00%
2021/04/21	3	62.20	16.9	62.20	62.70	-13.9	164,016	-0.01%
2021/04/20	7	55.39	4.9	55.63	57.00	2.1	164,103	0.00%
2021/04/19	6	54.50	114.7	55.30	55.00	-108.7	164,405	-0.07%	大賣/鉅額交易
2021/04/16	2	47.35	14	48.49	50.60	-12	164,100	-0.01%
2021/04/15	6	46.57	33	46.01	46.70	-27	164,510	-0.02%
2021/04/14	6	42.51	17.3	44.52	45.50	-11.3	164,583	-0.01%
2021/04/13	58	46.22	59.3	46.28	44.80	-1.3	164,633	0.00%
2021/04/12	84	46.10	6	45.46	46.10	78	164,629	0.05%
2021/04/09	16	42.28	6	42.24	42.75	10	165,508	0.01%
2021/04/08	77	46.37	63.5	46.26	46.20	13.5	166,041	0.01%
2021/04/07	40	45.54	63.8	46.26	46.35	-23.8	163,315	-0.01%
2021/04/06	70	41.54	70.1	43.32	44.15	-0.1	167,064	0.00%
2021/04/01	24	39.58	257.4	40.04	40.15	-233.4	166,929	-0.14%	大賣/鉅額交易
2021/03/31	20	37.76	53	37.44	37.70	-33	168,610	-0.02%
2021/03/30	20	35.08	6	35.12	35.40	14	170,852	0.01%
2021/03/29	48.4	35.17	39.1	35.19	35.25	9.3	173,799	0.01%
2021/03/26	105.4	33.44	31.6	33.81	34.00	73.8	177,613	0.04%	大買/
2021/03/25	22	32.69	5.5	32.50	32.50	16.5	180,526	0.01%
2021/03/24	16	33.42	33	33.78	33.80	-17	183,190	-0.01%
2021/03/23	130	34.42	41	33.67	33.50	89	183,605	0.05%	大買/
2021/03/22	43	35.42	80.2	35.60	35.85	-37.2	183,839	-0.02%
2021/03/19	73	32.40	403	33.16	32.60	-330	183,461	-0.18%	大賣/鉅額交易
2021/03/18	97	31.69	129.9	31.67	31.90	-32.9	179,519	-0.02%	大賣/
2021/03/17	28	30.49	99	31.16	31.30	-71	178,101	-0.04%
2021/03/16	144	30.47	55	30.62	30.05	89	175,723	0.05%	大買/
2021/03/15	159	30.23	209.5	30.35	31.30	-50.5	173,929	-0.03%	大買/大賣/
2021/03/12	97.6	29.18	157	29.19	29.15	-59.4	171,598	-0.03%	大賣/
2021/03/11	197	28.75	97.8	28.79	28.10	99.2	167,339	0.06%	大買/
2021/03/10	54	27.96	71	28.32	28.00	-17	164,597	-0.01%
2021/03/09	16	26.89	39	27.41	27.60	-23	162,088	-0.01%
2021/03/08	39.2	27.07	79.5	26.98	26.80	-40.3	160,756	-0.03%
2021/03/05	53	26.35	21	26.49	26.05	32	159,337	0.02%
2021/03/04	49.1	26.76	17	27.00	26.60	32.1	158,383	0.02%
2021/03/03	74	27.07	105	27.06	27.60	-31	157,418	-0.02%	大賣/
2021/03/02	104	27.98	79.4	28.78	27.10	24.6	155,628	0.02%	大買/
2021/02/26	102	28.33	127	28.49	29.00	-25	151,002	-0.02%	大買/大賣/
2021/02/25	128	28.76	55	28.70	28.50	73	148,592	0.05%	大買/
2021/02/24	58	28.76	173	28.59	27.90	-115	146,173	-0.08%	大賣/鉅額交易
2021/02/23	241	28.86	320	29.11	28.25	-79	142,744	-0.06%	大買/大賣/
2021/02/22	61	27.87	69.8	28.02	28.15	-8.8	136,924	-0.01%
2021/02/19	81	24.98	80	25.25	25.60	1	134,800	0.00%
2021/02/18	235	24.92	222	25.21	25.55	13	132,533	0.01%	大買/大賣/
2021/02/17	74	22.75	157	22.54	23.65	-83	127,312	-0.07%	大賣/
2021/02/05	49	21.69	27	21.99	21.50	22	124,684	0.02%
2021/02/04	63	21.75	145	21.93	21.95	-82	124,262	-0.07%	大賣/
2021/02/03	349	21.49	144	21.78	21.60	205	123,587	0.17%	大買/大賣/鉅額交易
2021/02/02	38	20.08	91	20.28	20.95	-53	119,774	-0.04%
2021/02/01	1,116	19.10	1,142	19.22	19.05	-26	118,145	-0.02%	大買/大賣/
2021/01/29	38	20.09	193	20.18	19.75	-155	116,569	-0.13%	大賣/鉅額交易
2021/01/28	167	20.50	130	20.42	20.70	37	115,488	0.03%	大買/大賣/
2021/01/27	89	21.32	22	20.87	20.80	67	114,260	0.06%
2021/01/26	77	22.47	33	22.22	21.60	44	112,583	0.04%
2021/01/25	148	23.58	42.5	23.36	23.00	105.5	110,642	0.10%	大買/鉅額交易
2021/01/22	67	22.13	154	21.79	22.60	-87	108,188	-0.08%	大賣/
2021/01/21	895.3	20.86	846	20.94	20.85	49.3	105,576	0.05%	大買/大賣/
2021/01/20	136	20.59	158	20.59	20.20	-22	101,734	-0.02%	大買/大賣/
2021/01/19	159	23.48	142	25.40	21.85	17	97,764	0.02%	大買/大賣/
2021/01/18	103	22.02	5	23.35	23.80	98	93,141	0.11%	大買/
2021/01/15	64	23.35	0	0.00	23.35	64	92,675	0.07%
2021/01/14	0	0.00	2	25.45	25.90	-2	92,322	0.00%
2021/01/13	5	24.50	5	25.35	24.00	0	91,662	0.00%
2021/01/12	28	25.81	3	25.70	25.70	25	90,925	0.03%
2021/01/11	1	28.05	1	28.40	28.55	0	90,036	0.00%
2021/01/08	18	26.62	94	26.39	27.30	-76	89,573	-0.08%
2021/01/07	10	25.95	3	25.95	25.95	7	88,545	0.01%
2021/01/06	17	29.71	29	31.53	28.80	-12	87,849	-0.01%
2021/01/05	36	31.69	30.5	30.99	32.00	5.5	87,095	0.01%
2021/01/04	90	31.06	55.9	31.23	32.15	34.1	86,404	0.04%
2020/12/31	75	28.11	43.2	28.59	29.25	31.8	84,864	0.04%
2020/12/30	40	27.18	53	27.28	27.50	-13	83,413	-0.02%
2020/12/29	87.3	27.13	165.6	27.64	27.90	-78.3	81,779	-0.10%	大賣/
2020/12/28	7	24.64	29	25.37	25.40	-22	76,844	-0.03%
2020/12/25	81	23.03	66.6	22.98	23.10	14.5	75,571	0.02%
2020/12/24	155	20.18	205.7	20.35	21.00	-50.7	72,724	-0.07%	大買/大賣/
2020/12/23	46	18.71	106	19.15	20.40	-60	69,285	-0.09%	大賣/
2020/12/22	127	19.06	140	19.30	18.55	-13	65,900	-0.02%	大買/大賣/
2020/12/21	93	18.28	103.7	18.37	18.95	-10.7	61,267	-0.02%	大賣/
2020/12/18	28.3	16.57	124.3	16.99	17.25	-96.1	57,813	-0.17%	大賣/
2020/12/17	15	15.65	45	15.66	15.70	-30	54,615	-0.05%
2020/12/16	29	15.69	71	15.60	15.85	-42	53,429	-0.08%
2020/12/15	153.5	15.70	50	15.62	15.55	103.5	51,443	0.20%	大買/鉅額交易
2020/12/14	31	14.40	36	14.51	15.05	-5	47,680	-0.01%
2020/12/11	184.5	13.79	37.4	13.84	13.70	147.1	45,914	0.32%	大買/鉅額交易
2020/12/10	80	14.46	5	14.59	14.35	75	44,395	0.17%
2020/12/09	74	14.27	145	14.31	14.40	-71	43,318	-0.16%	大賣/
2020/12/08	13	13.92	76	13.84	14.05	-63	41,790	-0.15%
2020/12/07	4	12.93	10	12.85	12.85	-6	39,863	-0.02%
2020/12/04	14	12.78	4	12.73	12.85	10	39,614	0.03%
2020/12/03	39	12.86	41	12.71	12.75	-2	39,836	-0.01%
2020/12/02	54	13.07	20	13.10	12.90	34	39,983	0.09%
2020/12/01	32	12.77	62	13.14	13.05	-30	39,773	-0.08%
2020/11/30	13	13.48	8	13.38	13.25	5	39,186	0.01%
2020/11/27	13	13.57	3	13.53	13.60	10	38,799	0.03%
2020/11/26	22	13.66	5	13.67	13.55	17	39,024	0.04%
2020/11/25	10	13.51	75	13.48	13.60	-65	37,940	-0.17%
2020/11/24	137	13.15	5	13.13	13.05	132	36,503	0.36%	大買/鉅額交易
2020/11/23	61	13.00	70	12.91	13.00	-9	36,077	-0.02%
2020/11/20	56	12.79	0	0.00	12.80	56	36,061	0.16%
2020/11/19	15	12.75	2	12.70	12.75	13	35,891	0.04%
2020/11/18	19	12.74	17	12.78	13.00	2	35,285	0.01%
2020/11/17	52	12.41	4	12.38	12.50	48	34,088	0.14%
2020/11/16	33	12.55	419.5	12.70	12.50	-386.5	33,507	-1.15%	大賣/鉅額交易
2020/11/13	42	12.47	7	12.56	12.50	35	32,987	0.11%
2020/11/12	67	12.64	69	12.56	12.35	-2	32,192	-0.01%
2020/11/11	170	12.95	71.7	12.86	13.55	98.4	31,069	0.32%	大買/
2020/11/10	84	13.51	94.4	13.74	13.60	-10.4	29,680	-0.03%
2020/11/09	28	13.53	88	13.92	14.10	-60	27,977	-0.21%
2020/11/06	44	12.72	23	12.82	12.90	21	26,436	0.08%
2020/11/05	19	12.33	2	12.38	12.25	17	25,773	0.07%
2020/11/04	2	12.05	17	12.09	12.50	-15	25,082	-0.06%
2020/11/03	5	11.65	3	11.77	11.75	2	24,036	0.01%
2020/11/02	24	11.70	3	11.67	11.60	21	23,624	0.09%
2020/10/30	44	11.58	2	11.80	11.50	42	23,097	0.18%
2020/10/29	7.5	11.28	2	11.30	11.60	5.5	22,271	0.02%
2020/10/28	33	11.53	69	11.43	11.45	-36	21,599	-0.17%
2020/10/27	15	11.65	2	11.60	12.00	13	20,898	0.06%
2020/10/26	4.6	11.80	103.3	11.90	12.10	-98.8	19,703	-0.50%	大賣/
2020/10/23	9	10.69	16	10.83	11.00	-7	17,875	-0.04%
2020/10/22	20.5	10.40	0	0.00	10.45	20.5	17,349	0.12%
2020/10/21	5	10.50	0	0.00	10.55	5	17,269	0.03%
2020/10/19	0	0.00	1	10.70	10.45	-1	16,970	-0.01%
2020/10/13	0	0.00	0.9	10.20	10.25	-0.9	16,135	-0.01%
2020/10/12	0	0.00	5	10.05	10.00	-5	15,831	-0.03%
2020/10/08	25	10.00	0	0.00	10.05	25	15,745	0.16%
2020/10/07	5	10.35	3.6	10.27	10.20	1.4	15,616	0.01%
2020/10/05	0	0.00	10	10.07	10.15	-10	15,248	-0.07%
2020/09/29	0	0.00	1.1	9.77	9.61	-1.1	14,902	-0.01%
2020/09/25	21.5	9.14	2	9.51	9.75	19.5	14,620	0.13%
2020/09/24	3	9.35	0	0.00	9.01	3	14,303	0.02%
2020/09/23	1	9.55	40	9.61	9.44	-39	14,123	-0.28%
2020/09/22	20.5	9.90	0	0.00	9.97	20.5	13,868	0.15%
2020/09/21	5	9.90	0	0.00	9.88	5	13,649	0.04%
2020/09/18	0	0.00	0	9.88	9.88	0	13,530	0.00%
2020/09/17	22	9.99	0	0.00	9.91	22	13,429	0.16%
2020/09/16	0	0.00	21	9.80	9.81	-21	13,283	-0.16%
2020/09/15	1	10.10	0	0.00	10.20	1	12,987	0.01%
2020/09/14	20	10.00	45	10.09	10.10	-25	12,854	-0.19%
2020/09/11	45	10.53	0	0.00	10.20	45	12,460	0.36%
2020/09/10	6	11.08	2	10.95	10.95	4	11,789	0.03%
2020/09/09	5	11.01	60	10.95	11.30	-55	11,470	-0.48%
2020/09/08	2	11.50	0	0.00	11.25	2	11,174	0.02%
2020/09/07	27	11.84	84	11.91	11.95	-57	10,524	-0.54%
2020/09/03	4	11.08	0	0.00	11.05	4	9,363	0.04%
2020/09/02	4	10.66	21	10.65	11.00	-17	8,900	-0.19%
2020/09/01	25	10.47	12	10.56	10.60	13	8,377	0.16%
2020/08/31	5	10.10	32	10.10	10.10	-27	7,563	-0.36%
2020/08/28	18	9.24	0	0.00	9.21	18	7,152	0.25%
2020/08/27	4	9.38	4	9.41	9.36	0	6,942	0.00%
2020/08/26	22	8.96	51.3	9.43	9.61	-29.3	6,374	-0.46%
2020/08/25	0	0.00	10	8.39	8.74	-10	5,435	-0.18%
2020/08/21	0.8	7.83	0	0.00	7.84	0.8	4,964	0.02%
2020/08/20	3	8.05	0	0.00	7.67	3	4,796	0.06%
2020/08/19	10	8.30	3	8.50	8.24	7	4,517	0.15%
2020/08/17	10	8.65	50	8.57	8.62	-40	4,208	-0.95%
2020/08/14	32	8.60	34	8.52	8.59	-2	3,969	-0.05%
2020/08/13	23	8.17	6	7.89	7.89	17	3,491	0.49%
2020/08/12	11	7.36	2	7.70	7.69	9	3,270	0.28%
2020/08/11	1	7.50	16.4	7.71	7.81	-15.4	2,909	-0.53%
2020/08/10	5	6.90	59	6.90	7.10	-54	2,437	-2.22%
2020/08/07	0	0.00	5	6.48	6.46	-5	2,182	-0.23%
2020/08/06	0.4	6.34	0	0.00	6.38	0.4	2,167	0.02%
2020/08/05	0	0.00	5	6.27	6.25	-5	2,134	-0.23%
2020/08/04	3	6.26	0	0.00	6.25	3	2,154	0.14%
2020/08/03	1	6.36	0	0.00	6.29	1	2,165	0.05%
2020/07/30	0	0.00	1	6.25	6.24	-1	2,181	-0.05%
2020/07/29	0	0.00	5	6.30	6.24	-5	2,228	-0.22%
2020/07/27	4	6.10	0	0.00	6.10	4	2,422	0.17%
2020/07/21	0	0.00	3	6.35	6.34	-3	2,904	-0.10%
2020/07/17	6	6.34	0	0.00	6.31	6	2,923	0.21%
2020/07/16	0	0.00	5	6.39	6.42	-5	2,964	-0.17%
2020/07/10	7	6.43	0	0.00	6.40	7	3,122	0.22%
2020/07/09	2	6.58	0	0.00	6.57	2	3,114	0.06%
2020/07/08	0	0.00	4	6.69	6.65	-4	3,117	-0.13%
2020/07/06	0	0.00	7.2	6.53	6.56	-7.2	3,153	-0.23%
2020/06/29	30	6.43	0	0.00	6.47	30	3,134	0.96%
2020/06/17	3	6.58	0	0.00	6.55	3	3,192	0.09%
2020/06/12	2	6.36	0	0.00	6.42	2	3,323	0.06%
2020/06/09	0	0.00	9	6.90	6.89	-9	3,411	-0.26%
2020/06/08	0	0.00	1	6.85	6.85	-1	3,438	-0.03%
2020/06/05	0	0.00	10	6.85	6.85	-10	3,400	-0.29%
2020/06/03	0	0.00	0	6.57	6.61	0	3,330	0.00%
2020/06/02	1	6.58	0	0.00	6.58	1	3,318	0.03%
2020/05/26	0	0.00	2	6.60	6.61	-2	3,299	-0.06%
2020/05/25	2	6.54	0	0.00	6.53	2	3,299	0.06%
2020/05/22	0	0.00	2	6.68	6.68	-2	3,282	-0.06%
2020/05/21	0	0.00	27	6.77	6.83	-27	3,236	-0.83%
2020/05/12	4	6.31	0	0.00	6.31	4	3,173	0.13%
2020/05/11	2	6.46	0	0.00	6.45	2	3,139	0.06%
2020/05/08	3	6.34	0	0.00	6.37	3	3,119	0.10%
2020/05/06	0	0.00	20	6.38	6.36	-20	3,106	-0.64%
2020/05/05	6	6.44	0	0.00	6.43	6	3,090	0.19%
2020/05/04	2	6.57	0	0.00	6.57	2	3,036	0.07%
2020/04/29	32	6.49	49	6.59	6.79	-17	2,847	-0.60%
2020/04/28	0	0.00	30	6.14	6.25	-30	2,604	-1.15%
2020/04/27	0	0.00	4	5.57	5.69	-4	2,507	-0.16%
2020/04/23	0	0.00	2	5.39	5.39	-2	2,451	-0.08%
2020/04/22	4	5.34	0	0.00	5.40	4	2,438	0.16%
2020/04/21	1	5.48	2	5.40	5.40	-1	2,429	-0.04%
2020/04/16	1	5.40	0	0.00	5.41	1	2,311	0.04%
2020/04/06	3	5.02	0	0.00	5.04	3	1,978	0.15%
2020/03/30	1	4.97	1	5.09	5.09	0	1,948	0.00%
2020/03/27	3	5.22	2	5.24	5.18	1	1,934	0.05%
2020/03/25	3	5.21	0	0.00	5.15	3	1,919	0.16%
2020/03/24	1	5.03	0	0.00	4.97	1	1,886	0.05%
2020/03/23	7	4.81	0	0.00	4.89	7	1,867	0.37%
2020/03/19	1	4.90	0	0.00	4.73	1	1,814	0.06%
2020/03/18	7	4.96	0	0.00	4.96	7	1,726	0.41%
2020/03/16	7	5.44	0	0.00	5.20	7	1,616	0.43%
2020/03/13	22	5.59	0	0.00	5.68	22	1,559	1.41%
2020/03/12	12	6.22	4	6.20	6.19	8	1,480	0.54%
2020/03/11	3	6.59	0	0.00	6.55	3	1,429	0.21%
2020/03/09	10	6.62	0	0.00	6.58	10	1,399	0.71%
2020/03/06	100	6.83	0	0.00	6.81	100	1,388	7.20%
2020/03/04	13	6.67	66	6.70	6.86	-53	1,474	-3.60%
2020/03/03	0	0.00	34	6.79	6.78	-34	1,473	-2.31%
2020/03/02	9	6.74	0	0.00	6.77	9	1,476	0.61%
2020/02/25	9	6.88	0	0.00	6.91	9	1,418	0.63%
2020/02/24	12	6.96	0	0.00	6.94	12	1,416	0.85%
2020/02/21	5	7.10	0	0.00	7.09	5	1,409	0.35%
2020/02/19	0	0.00	14	7.20	7.21	-14	1,463	-0.96%
2020/02/18	9	6.92	45	6.93	6.99	-36	1,442	-2.50%
2020/02/11	0	0.00	30	6.52	6.47	-30	1,415	-2.12%
2020/02/06	0	0.00	8	6.67	6.68	-8	1,384	-0.58%
2020/02/04	12	6.43	10	6.46	6.49	2	1,359	0.15%
2020/02/03	6	6.45	24	6.45	6.46	-18	1,344	-1.34%
2020/01/31	5	6.70	5	6.86	6.77	0	1,323	0.00%
2020/01/30	7	6.82	30	6.70	6.67	-23	1,298	-1.77%
2020/01/20	10	7.15	0	0.00	7.18	10	1,228	0.81%
2020/01/16	0	0.00	3	7.29	7.27	-3	1,205	-0.25%
2020/01/15	3	7.21	0	0.00	7.25	3	1,203	0.25%
2020/01/08	3	7.22	0	0.00	7.20	3	1,231	0.24%
2020/01/06	0	0.00	2	7.32	7.26	-2	1,267	-0.16%
2020/01/03	0	0.00	4	7.31	7.32	-4	1,281	-0.31%
2020/01/02	0	0.00	2	7.29	7.28	-2	1,282	-0.16%
2019/12/25	2	7.22	0	0.00	7.24	2	1,294	0.15%
2019/12/19	5	7.31	0	0.00	7.31	5	1,311	0.38%
2019/12/18	0	0.00	5	7.37	7.37	-5	1,312	-0.38%
2019/12/17	0	0.00	5.1	7.27	7.31	-5.1	1,309	-0.39%
2019/12/12	2	7.27	1	7.30	7.27	1	1,327	0.08%
2019/12/06	12	7.31	0	0.00	7.29	12	1,330	0.90%
2019/12/04	0	0.00	5	7.49	7.49	-5	1,317	-0.38%
2019/12/03	0	0.00	4	7.46	7.50	-4	1,315	-0.30%
2019/12/02	0	0.00	44	7.46	7.52	-44	1,310	-3.36%
2019/11/29	2	7.14	20	7.28	7.29	-18	1,256	-1.43%
2019/11/25	0	0.00	15.4	7.05	7.06	-15.4	1,186	-1.30%
2019/11/22	9	7.04	0	0.00	7.05	9	1,190	0.76%
2019/11/19	1	7.03	0	0.00	7.02	1	1,182	0.08%
2019/11/18	24	7.01	0.1	7.02	7.07	23.9	1,194	2.00%
2019/11/15	10	7.22	0	0.00	7.22	10	1,151	0.87%
2019/11/14	5	7.31	0	0.00	7.33	5	1,134	0.44%
2019/11/08	5	7.55	0	0.00	7.54	5	1,223	0.41%
2019/11/07	2	7.57	0	0.00	7.57	2	1,226	0.16%
2019/11/06	5	7.57	0	0.00	7.57	5	1,231	0.41%
2019/10/31	4	7.65	0	0.00	7.58	4	1,292	0.31%
2019/10/30	10	7.62	0	0.00	7.60	10	1,300	0.77%
2019/10/25	10	7.68	0	0.00	7.69	10	1,358	0.74%
2019/10/22	0	0.00	5	7.77	7.75	-5	1,456	-0.34%
2019/10/18	2	7.65	0	0.00	7.64	2	1,669	0.12%
2019/10/15	10	7.53	0	0.00	7.53	10	2,001	0.50%
2019/10/14	5	7.48	0	0.00	7.60	5	2,088	0.24%
2019/10/09	10	7.52	0	0.00	7.48	10	2,077	0.48%
2019/10/08	15	7.60	0	0.00	7.55	15	2,078	0.72%
2019/10/07	6	7.65	0	0.00	7.65	6	2,127	0.28%
2019/10/04	2	7.70	0	0.00	7.68	2	2,142	0.09%
2019/10/03	8	7.68	0	0.00	7.65	8	2,144	0.37%
2019/10/02	5	7.79	0	0.00	7.77	5	2,158	0.23%
2019/09/27	2	7.80	0	0.00	7.80	2	2,346	0.09%
2019/09/20	2	7.92	0	0.00	7.90	2	2,370	0.08%
2019/09/18	0	0.00	3	8.03	8.00	-3	2,360	-0.13%
2019/09/17	56	7.90	0	0.00	7.88	56	2,358	2.37%
2019/09/16	0	0.00	10	8.00	7.97	-10	2,353	-0.42%
2019/09/11	4	7.96	0	0.00	7.96	4	2,389	0.17%
2019/09/06	6	8.01	0	0.00	8.03	6	2,443	0.25%
2019/09/05	10	8.01	10	8.00	8.04	0	2,440	0.00%
2019/09/03	10	8.04	0	0.00	8.04	10	2,436	0.41%
2019/09/02	2	8.03	0	0.00	8.03	2	2,438	0.08%
2019/08/21	3	7.92	0	0.00	8.00	3	2,453	0.12%
2019/08/20	7	7.98	0	0.00	7.97	7	2,434	0.29%
2019/08/19	10	8.02	0	0.00	8.04	10	2,408	0.42%
2019/08/13	0	0.00	0.1	8.17	8.17	-0.1	2,333	-0.01%
2019/08/12	0	0.00	3	8.47	8.43	-3	2,369	-0.13%
2019/08/07	1	8.47	0	0.00	8.37	1	2,421	0.04%
2019/08/05	3	8.40	3	8.35	8.35	0	2,419	0.00%
2019/08/02	2	8.49	0	0.00	8.48	2	2,406	0.08%
2019/08/01	8	8.62	5	8.65	8.69	3	2,391	0.13%
2019/07/31	2	8.73	0	0.00	8.73	2	2,384	0.08%
2019/07/30	6	8.80	0	0.00	8.86	6	2,385	0.25%
2019/07/26	20	8.91	5	8.84	8.94	15	2,375	0.63%
2019/07/25	6	8.90	3	8.98	8.98	3	2,357	0.13%
2019/07/24	3	8.82	0	0.00	8.90	3	2,326	0.13%
2019/07/23	2	8.97	0	0.00	8.98	2	2,286	0.09%
2019/07/17	0	0.00	4	8.82	9.00	-4	1,826	-0.22%
2019/07/16	0	0.00	11	8.84	8.89	-11	1,783	-0.62%
2019/07/11	0	0.00	5	8.75	8.72	-5	1,722	-0.29%
2019/07/10	0	0.00	1	8.43	8.45	-1	1,672	-0.06%
2019/07/08	7	8.37	2	8.45	8.45	5	1,714	0.29%
2019/07/05	10	8.55	5	8.70	8.51	5	1,706	0.29%
2019/07/04	3	8.52	20.4	8.45	8.54	-17.4	1,629	-1.07%
2019/07/02	0	0.00	4	8.24	8.20	-4	1,536	-0.26%
2019/07/01	20	8.23	5	8.29	8.16	15	1,542	0.97%
2019/06/28	5	8.10	0	0.00	8.16	5	1,535	0.33%
2019/06/24	0	0.00	5	8.22	8.21	-5	1,573	-0.32%
2019/06/18	0	0.00	20	8.08	8.11	-20	1,583	-1.26%
2019/06/11	1	7.98	0	0.00	8.00	1	1,605	0.06%
2019/06/06	2	7.96	0	0.00	7.97	2	1,620	0.12%
2019/05/30	7	8.00	0	0.00	8.01	7	1,641	0.43%
2019/05/28	2	7.99	0	0.00	8.06	2	1,708	0.12%
2019/05/27	3	8.01	0	0.00	8.01	3	1,755	0.17%
2019/05/24	4	8.05	0.5	8.02	8.04	3.5	1,814	0.19%
2019/05/23	6	8.06	0	0.00	8.06	6	1,881	0.32%
2019/05/22	17	8.22	0	0.00	8.20	17	1,899	0.90%
2019/05/17	4	8.10	0	0.00	7.96	4	1,875	0.21%
2019/05/16	2	8.20	0	0.00	8.12	2	1,806	0.11%
2019/05/15	2	8.32	0	0.00	8.30	2	1,768	0.11%
2019/05/10	0	0.00	1	8.49	8.48	-1	1,754	-0.06%
2019/05/09	2	8.61	2	8.58	8.52	0	1,761	0.00%
2019/05/07	1	8.70	0	0.00	8.70	1	1,759	0.06%
2019/05/06	2	8.73	0	0.00	8.74	2	1,741	0.11%
2019/05/03	0	0.00	3	8.99	8.90	-3	1,735	-0.17%
2019/04/25	0	0.00	4	8.87	8.84	-4	1,722	-0.23%
2019/04/24	2	8.83	18	8.85	8.81	-16	1,721	-0.93%
2019/04/23	0	0.00	0.6	8.85	8.90	-0.6	1,724	-0.03%
2019/04/22	0	0.00	3	8.98	8.93	-3	1,732	-0.17%
2019/04/19	0	0.00	3	8.88	8.89	-3	1,700	-0.18%
2019/04/17	0	0.00	5	8.89	8.90	-5	1,683	-0.30%
2019/04/16	15	8.82	0	0.00	8.82	15	1,650	0.91%
2019/04/15	0	0.00	51	8.83	8.83	-51	1,638	-3.11%
2019/04/12	3	8.73	0	0.00	8.73	3	1,626	0.18%
2019/04/08	0	0.00	22	8.72	8.70	-22	1,657	-1.33%
2019/04/03	5	8.61	0	0.00	8.64	5	1,659	0.30%
2019/03/25	29	8.71	0	0.00	8.66	29	1,799	1.61%
2019/03/19	2	8.81	0	0.00	8.82	2	1,968	0.10%
2019/03/14	3	8.88	0	0.00	8.87	3	1,984	0.15%
2019/03/13	22	8.93	0	0.00	8.92	22	2,017	1.09%
2019/03/11	3	8.91	3	8.96	8.97	0	2,084	0.00%
2019/03/07	3	9.01	0	0.00	8.99	3	2,225	0.13%
2019/03/06	3	9.09	0	0.00	9.10	3	2,280	0.13%
2019/02/25	0	0.00	3	9.08	9.12	-3	2,357	-0.13%
2019/02/15	0	0.00	2	8.84	8.82	-2	2,290	-0.09%
2019/02/11	6	8.77	0	0.00	8.81	6	2,383	0.25%
2019/01/28	5	8.97	3	8.99	8.99	2	2,422	0.08%
2019/01/24	0	0.00	4	8.94	8.95	-4	2,470	-0.16%
2019/01/23	0	0.00	3	8.89	8.89	-3	2,517	-0.12%
2019/01/18	0	0.00	11	8.81	8.81	-11	2,606	-0.42%
2019/01/15	0	0.00	2	8.74	8.75	-2	2,710	-0.07%
2019/01/14	5	8.69	0	0.00	8.68	5	2,796	0.18%
2019/01/11	3	8.85	3	8.89	8.87	0	2,913	0.00%
2019/01/10	0	0.00	4	8.87	8.86	-4	3,017	-0.13%
2019/01/02	0	0.00	3	8.95	8.81	-3	3,214	-0.09%
2018/12/28	0	0.00	2	8.83	8.80	-2	3,215	-0.06%
2018/12/25	2	8.72	0	0.00	8.72	2	3,179	0.06%
2018/12/21	26	9.00	0	0.00	9.11	26	3,167	0.82%
2018/12/18	3	9.18	0	0.00	9.21	3	3,158	0.09%
2018/12/17	5	9.27	29	9.28	9.41	-24	3,083	-0.78%
2018/12/13	0	0.00	6	9.04	9.00	-6	2,963	-0.20%
2018/12/12	0	0.00	2	8.99	8.93	-2	2,917	-0.07%
2018/12/11	0	0.00	8	8.94	8.93	-8	2,884	-0.28%
2018/12/10	2	8.60	0	0.00	8.68	2	2,871	0.07%
2018/12/07	0	0.00	3	8.92	8.89	-3	2,853	-0.11%
2018/12/05	0	0.00	11	9.00	9.00	-11	2,831	-0.39%
2018/12/04	0	0.00	8	9.05	9.06	-8	2,838	-0.28%
2018/12/03	10	8.92	1	9.01	9.00	9	2,786	0.32%
2018/11/29	8	8.98	0	0.00	8.94	8	2,650	0.30%
2018/11/28	1	9.13	5	9.13	9.19	-4	2,597	-0.15%
2018/11/27	0	0.00	5	8.77	9.00	-5	2,525	-0.20%
2018/11/26	1	8.63	3	8.68	8.63	-2	2,460	-0.08%
2018/11/16	0	0.00	3	8.39	8.40	-3	2,412	-0.12%
2018/11/15	3	8.27	0	0.00	8.27	3	2,407	0.12%
2018/11/14	0	0.00	3	8.26	8.30	-3	2,425	-0.12%
2018/11/13	0	0.00	3	8.31	8.27	-3	2,442	-0.12%
2018/11/12	0	0.00	4	8.34	8.30	-4	2,451	-0.16%
2018/11/08	0	0.00	2	8.49	8.47	-2	2,506	-0.08%
2018/11/07	2	8.30	0	0.00	8.36	2	2,500	0.08%
2018/11/06	2	8.33	0	0.00	8.38	2	2,614	0.08%
2018/11/02	1	8.45	0	0.00	8.45	1	2,611	0.04%
2018/11/01	2	8.42	0	0.00	8.55	2	2,600	0.08%
2018/10/31	0	0.00	4	8.62	8.54	-4	2,594	-0.15%
2018/10/30	2.7	8.11	0	0.00	8.30	2.7	2,581	0.11%
2018/10/29	2	8.01	0	0.00	8.09	2	2,535	0.08%
2018/10/26	5	8.40	4	8.36	8.35	1	2,524	0.04%
2018/10/25	1	8.41	0	0.00	8.38	1	2,524	0.04%
2018/10/23	1	8.65	0	0.00	8.66	1	2,480	0.04%
2018/10/22	1	8.95	1	8.98	8.90	0	2,451	0.00%
2018/10/19	2	8.20	16	8.57	8.72	-14	2,364	-0.59%
2018/10/18	0	0.00	7	8.31	8.37	-7	2,252	-0.31%
2018/10/15	0	0.00	1	7.55	7.56	-1	2,216	-0.05%
2018/10/12	5	7.45	0	0.00	7.43	5	2,212	0.23%
2018/10/11	16	7.67	40	7.70	7.58	-24	2,146	-1.12%
2018/10/09	2	8.38	0	0.00	8.38	2	2,086	0.10%
2018/10/08	0	0.00	1	8.38	8.41	-1	2,071	-0.05%
2018/10/05	4	8.38	10	8.47	8.45	-6	2,080	-0.29%
2018/10/04	5	8.53	0	0.00	8.51	5	2,074	0.24%
2018/10/03	0	0.00	4	8.59	8.59	-4	2,073	-0.19%
2018/09/28	25	8.83	5	8.75	8.73	20	2,149	0.93%
2018/09/27	25	8.75	0	0.00	8.82	25	2,140	1.17%
2018/09/17	11	8.73	0	0.00	8.75	11	2,391	0.46%
2018/09/14	0	0.00	1	8.63	8.82	-1	2,426	-0.04%
2018/09/05	6	8.64	0	0.00	8.64	6	2,678	0.22%
2018/09/04	8	8.69	0	0.00	8.68	8	2,828	0.28%
2018/09/03	2	8.77	0	0.00	8.76	2	2,846	0.07%
2018/08/29	0	0.00	30	8.94	8.91	-30	3,118	-0.96%
2018/08/23	1	9.00	0	0.00	8.96	1	3,417	0.03%
2018/08/22	0	0.00	1	8.79	8.79	-1	3,439	-0.03%
2018/08/21	0	0.00	1	8.69	8.69	-1	3,508	-0.03%
2018/08/20	0	0.00	2	8.56	8.57	-2	3,630	-0.06%
2018/08/17	1	8.39	0	0.00	8.36	1	3,600	0.03%
2018/08/16	0	0.00	0.1	8.41	8.41	-0.1	3,620	0.00%
2018/08/15	2	8.53	0	0.00	8.50	2	3,623	0.06%
2018/08/14	2	8.53	0	0.00	8.63	2	3,676	0.05%
2018/08/13	8	8.73	0	0.00	8.62	8	3,732	0.21%
2018/08/10	2	9.11	0	0.00	9.08	2	3,700	0.05%
2018/08/08	0	0.00	60	9.36	9.31	-60	3,858	-1.56%
2018/08/02	0	0.00	1	9.15	9.13	-1	4,165	-0.02%
2018/07/30	5	9.12	0	0.00	9.14	5	4,315	0.12%
2018/07/27	1	9.19	0	0.00	9.19	1	4,328	0.02%
2018/07/25	3	9.23	0	0.00	9.23	3	4,403	0.07%
2018/07/24	0	0.00	1	9.36	9.38	-1	4,492	-0.02%
2018/07/23	1	9.11	0	0.00	9.11	1	4,512	0.02%
2018/07/20	1	9.12	2	9.19	9.14	-1	4,520	-0.02%
2018/07/19	0	0.00	3	9.10	9.09	-3	4,508	-0.07%
2018/07/16	3	8.97	2	8.97	8.97	1	4,531	0.02%
2018/07/12	3	8.95	0	0.00	8.94	3	4,549	0.07%
2018/07/09	1	8.76	0	0.00	8.78	1	4,625	0.02%
2018/07/06	0	0.00	20	8.69	8.73	-20	4,603	-0.43%
2018/07/05	4	8.87	5	8.94	8.79	-1	4,609	-0.02%
2018/07/04	0	0.00	5	8.91	8.90	-5	4,605	-0.11%
2018/07/03	2	8.92	0	0.00	8.90	2	4,620	0.04%
2018/06/28	5	8.75	0	0.00	8.80	5	4,563	0.11%
2018/06/27	7	9.01	0	0.00	8.98	7	4,560	0.15%
2018/06/26	6	9.15	0	0.00	9.22	6	4,471	0.13%
2018/06/25	2	9.36	0	0.00	9.33	2	4,410	0.05%
2018/06/22	2	9.52	0	0.00	9.47	2	4,403	0.05%
2018/06/19	0	0.00	2	9.77	9.78	-2	4,407	-0.05%
2018/06/14	10	9.86	0	0.00	9.89	10	4,375	0.23%
2018/06/13	0	0.00	2	9.91	9.79	-2	4,379	-0.05%
2018/06/12	0	0.00	8	9.83	9.88	-8	4,309	-0.19%
2018/06/08	0	0.00	0.5	9.55	9.60	-0.5	4,190	-0.01%
2018/06/07	20	9.60	3	9.62	9.66	17	4,138	0.41%
2018/06/06	0	0.00	50	9.43	9.45	-50	4,193	-1.19%
2018/06/05	2	9.42	0	0.00	9.42	2	4,160	0.05%
2018/06/04	1	9.41	0	0.00	9.42	1	4,124	0.02%
2018/05/31	3	9.45	2	9.49	9.49	1	4,053	0.02%
2018/05/30	7	9.35	2	9.42	9.42	5	4,056	0.12%
2018/05/29	4	9.54	0	0.00	9.48	4	4,162	0.10%
2018/05/28	0	0.00	29	9.64	9.75	-29	4,399	-0.66%
2018/05/24	3	9.39	0	0.00	9.37	3	4,540	0.07%
2018/05/23	5	9.43	0	0.00	9.41	5	4,577	0.11%
2018/05/22	9	9.42	1	9.42	9.42	8	4,581	0.17%
2018/05/21	4	9.20	0	0.00	9.19	4	4,567	0.09%
2018/05/18	1	9.21	0	0.00	9.17	1	4,578	0.02%
2018/05/17	5	9.35	20	9.32	9.29	-15	4,805	-0.31%
2018/05/16	9	9.50	18	9.53	9.50	-9	4,906	-0.18%
2018/05/14	77	9.77	0	0.00	9.61	77	5,161	1.49%
2018/05/11	1	10.35	2	10.35	10.30	-1	4,930	-0.02%
2018/05/07	0	0.00	31	10.65	10.40	-31	4,948	-0.63%
2018/04/30	0	0.00	0.5	10.25	10.30	-0.5	5,019	-0.01%
2018/04/27	30	10.02	0	0.00	10.05	30	4,992	0.60%
2018/04/23	5	10.35	0	0.00	10.20	5	5,179	0.10%
2018/04/19	0	0.00	20	10.50	10.45	-20	5,241	-0.38%
2018/04/17	0	0.00	80	10.35	10.35	-80	5,361	-1.49%
2018/04/13	0	0.00	0.3	10.50	10.60	-0.3	5,521	-0.01%
2018/04/12	20	10.40	0	0.00	10.35	20	5,621	0.36%
2018/04/11	1	10.35	0	0.00	10.35	1	5,847	0.02%
2018/04/02	20	10.40	0	0.00	10.40	20	7,301	0.27%
2018/03/31	3	10.55	0	0.00	10.55	3	7,542	0.04%
2018/03/30	3	10.40	0	0.00	10.45	3	7,564	0.04%
2018/03/29	10	10.40	0	0.00	10.40	10	7,572	0.13%
2018/03/26	1	10.35	1	10.40	10.35	0	7,685	0.00%
2018/03/23	1	10.40	9	10.45	10.40	-8	7,683	-0.10%
2018/03/22	10	10.75	0	0.00	10.70	10	7,646	0.13%
2018/03/15	3	10.90	0	0.00	10.85	3	7,682	0.04%
2018/03/14	14	10.96	3	11.00	10.95	11	7,727	0.14%
2018/03/13	1	11.10	0	0.00	11.05	1	7,792	0.01%
2018/03/12	0	0.00	11	11.28	11.20	-11	7,844	-0.14%
2018/03/08	13	10.66	0	0.00	10.65	13	7,904	0.16%
2018/03/05	0	0.00	10	11.00	10.90	-10	8,755	-0.11%
2018/03/02	70	11.14	53	11.24	11.05	17	8,747	0.19%
2018/03/01	21	10.48	17	11.13	11.30	4	8,897	0.04%
2018/02/27	4	10.45	0	0.00	10.40	4	8,617	0.05%
2018/02/22	10	10.20	0	0.00	10.15	10	8,455	0.12%
2018/02/21	5	10.12	0	0.00	10.15	5	8,486	0.06%
2018/02/12	30	9.81	0	0.00	9.82	30	8,456	0.35%
2018/02/09	58	9.65	0	0.00	9.80	58	8,411	0.69%
2018/02/08	152	10.25	0	0.00	10.20	152	8,147	1.87%	大買/鉅額交易
2018/02/07	25	10.56	0	0.00	10.55	25	8,001	0.31%
2018/02/06	37	10.59	1	10.45	10.60	36	7,923	0.45%
2018/02/05	8	11.31	0	0.00	11.40	8	7,757	0.10%
2018/02/02	1	11.55	0	0.00	11.55	1	7,902	0.01%
2018/01/31	3	11.53	0	0.00	11.60	3	7,987	0.04%
2018/01/29	5	11.65	0	0.00	11.70	5	8,041	0.06%
2018/01/25	14	11.75	0	0.00	11.70	14	8,245	0.17%
2018/01/24	1	11.80	2	11.95	11.90	-1	8,221	-0.01%
2018/01/23	2	11.65	30	11.65	11.60	-28	8,132	-0.34%
2018/01/22	50	11.75	0	0.00	11.75	50	8,333	0.60%
2018/01/19	4	11.80	0	0.00	11.80	4	8,295	0.05%
2018/01/18	2	11.85	0	0.00	11.90	2	8,265	0.02%
2018/01/17	4	11.85	0	0.00	11.90	4	8,348	0.05%
2018/01/16	4	11.94	0	0.00	11.95	4	8,434	0.05%
2018/01/15	1	12.05	0	0.00	12.00	1	8,478	0.01%
2018/01/12	2	11.95	0	0.00	12.00	2	8,499	0.02%
2018/01/11	3	11.90	0	0.00	11.90	3	8,509	0.04%
2018/01/10	12	12.01	0	0.00	12.00	12	8,512	0.14%
2018/01/09	2	12.15	0	0.00	12.20	2	8,468	0.02%
2018/01/08	1	12.20	3	12.30	12.35	-2	8,440	-0.02%
2018/01/04	2	12.10	0	0.00	12.15	2	8,213	0.02%
2018/01/03	14	12.26	79	12.35	12.15	-65	8,162	-0.80%
2018/01/02	8	12.42	41	12.22	12.40	-33	8,047	-0.41%