長榮 (2603)-群益金鼎-屏東券商分點個股進出

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

長榮

(2603)

可現股當沖

股價
236.0
漲跌
▼3.0
漲幅
-1.26%
成交量
23,715張
產業
上市航運類股
4767人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

長榮 (2603)籌碼相關－群益金鼎-屏東券商分點個股進出

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

群益金鼎-屏東券商分點個股進出
群益金鼎-屏東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	2.1	235.93	2	237.00	236.00	0.1	22,455	0.00%
2024/11/21	2.1	240.00	5	238.40	239.00	-2.9	22,260	-0.01%
2024/11/20	4.1	235.75	7.7	235.17	233.50	-3.6	21,992	-0.02%
2024/11/19	1.1	229.64	6.3	232.83	236.00	-5.2	21,542	-0.02%
2024/11/18	6	226.08	6.6	224.62	224.50	-0.6	21,096	0.00%
2024/11/15	1	229.00	8.3	225.59	227.50	-7.3	20,934	-0.04%
2024/11/14	13.2	220.55	2.1	221.86	220.00	11.1	20,504	0.05%
2024/11/13	4	218.88	3	219.50	219.50	1	20,347	0.00%
2024/11/12	2	219.00	7.6	220.54	220.50	-5.6	20,598	-0.03%
2024/11/11	1	220.00	1.4	219.29	220.50	-0.4	20,599	0.00%
2024/11/08	2	218.75	5	220.00	218.00	-3	20,805	-0.01%
2024/11/07	4.1	211.99	1	214.50	214.50	3.1	21,051	0.01%
2024/11/06	3.1	216.64	2.1	217.23	217.00	1	20,919	0.00%
2024/11/05	3	216.50	5	216.89	217.50	-2	21,084	-0.01%
2024/11/04	4	210.38	2	211.75	210.50	2	21,189	0.01%
2024/11/01	3	209.50	14.2	211.27	213.00	-11.2	21,447	-0.05%
2024/10/30	1	205.50	1.2	205.79	205.50	-0.2	21,150	0.00%
2024/10/29	0	0.00	4.8	203.98	204.50	-4.8	21,345	-0.02%
2024/10/28	6.1	207.65	0.1	206.50	206.00	6	21,338	0.03%
2024/10/25	2	207.50	3.6	207.79	207.50	-1.6	21,373	-0.01%
2024/10/24	4	205.38	4.6	205.78	205.00	-0.6	21,460	0.00%
2024/10/23	0	0.00	4	205.38	205.50	-4	21,356	-0.02%
2024/10/22	9.1	204.78	5.1	206.30	206.00	3.9	21,478	0.02%
2024/10/21	4	202.63	4.5	203.29	204.00	-0.5	21,688	0.00%
2024/10/18	0.2	196.50	2	196.75	196.50	-1.8	21,752	-0.01%
2024/10/17	3	193.10	9	195.50	196.50	-6	21,944	-0.03%
2024/10/16	1	190.00	3.1	190.02	189.50	-2.1	22,538	-0.01%
2024/10/15	3	188.50	3	188.50	187.50	0	22,562	0.00%
2024/10/11	0	0.00	2.3	186.44	186.00	-2.3	22,982	-0.01%
2024/10/09	14	185.07	25	185.20	183.50	-11	23,083	-0.05%
2024/10/08	0.2	189.00	0	0.00	189.00	0.2	23,035	0.00%
2024/10/07	4.4	185.94	4	187.75	188.00	0.4	23,379	0.00%
2024/10/04	5.1	187.47	0	0.00	186.00	5.1	24,023	0.02%
2024/10/01	0.3	205.00	7.3	205.19	204.50	-7	23,485	-0.03%
2024/09/30	7	202.50	6.3	203.38	201.00	0.7	23,584	0.00%
2024/09/27	4.3	208.40	6.7	210.49	212.00	-2.4	23,407	-0.01%
2024/09/26	3.4	209.90	12	209.54	206.00	-8.6	23,270	-0.04%
2024/09/25	2	205.00	4	207.38	209.50	-2	22,822	-0.01%
2024/09/24	7.1	204.18	23.9	201.85	204.00	-16.8	22,341	-0.08%
2024/09/23	7.1	191.58	11.3	190.89	195.00	-4.2	21,956	-0.02%
2024/09/20	1.2	190.67	1	189.50	189.00	0.2	22,111	0.00%
2024/09/19	0.1	188.00	5	189.28	190.00	-4.9	22,249	-0.02%
2024/09/18	1	187.00	8.1	187.62	187.00	-7.1	22,309	-0.03%
2024/09/16	2.2	183.77	0.2	184.50	184.50	2.1	22,539	0.01%
2024/09/13	1	186.00	2	185.50	186.50	-1	22,699	0.00%
2024/09/12	6.2	184.84	4	185.00	184.50	2.2	23,019	0.01%
2024/09/11	0	0.00	5	181.60	182.50	-5	23,101	-0.02%
2024/09/10	4.2	179.24	4	178.75	177.50	0.2	23,337	0.00%
2024/09/09	0	0.00	3	178.00	179.00	-3	23,706	-0.01%
2024/09/06	2	180.50	0	0.00	180.00	2	24,181	0.01%
2024/09/05	5.3	180.57	3	179.67	181.00	2.3	25,405	0.01%
2024/09/04	3	175.00	4	176.63	178.50	-1	27,045	0.00%
2024/09/02	4.1	182.64	0	0.00	182.00	4.1	27,956	0.01%
2024/08/30	6.2	186.37	4	187.50	188.00	2.2	28,508	0.01%
2024/08/29	0.2	182.50	0	0.00	184.50	0.2	28,746	0.00%
2024/08/28	2	182.25	0	0.00	183.00	2	29,200	0.01%
2024/08/27	10.1	183.95	0.5	186.50	183.50	9.6	30,196	0.03%
2024/08/26	6.1	189.68	6.1	191.96	189.00	0	30,277	0.00%
2024/08/23	3.1	188.99	1	189.00	189.50	2.1	30,842	0.01%
2024/08/22	1	188.00	4	188.13	189.00	-3	31,560	-0.01%
2024/08/21	7	186.93	10.1	188.13	187.50	-3.1	32,919	-0.01%
2024/08/20	6.1	189.66	4	189.75	188.50	2.1	33,796	0.01%
2024/08/19	1.1	185.96	14	185.68	187.00	-12.9	33,939	-0.04%
2024/08/16	9	185.61	1	186.00	186.00	8	34,363	0.02%
2024/08/15	1	181.50	11.6	184.63	185.50	-10.6	34,813	-0.03%
2024/08/14	5.6	180.73	10.2	181.70	181.50	-4.6	35,448	-0.01%
2024/08/13	2.2	178.97	2	177.99	178.50	0.2	35,831	0.00%
2024/08/12	2.6	178.42	11.1	178.72	180.00	-8.5	36,728	-0.02%
2024/08/09	5.6	173.75	2.1	175.81	173.00	3.5	37,588	0.01%
2024/08/08	6	172.25	1	170.50	172.50	5	39,654	0.01%
2024/08/07	2.1	175.45	7.1	169.87	177.00	-5	41,867	-0.01%
2024/08/06	3.1	165.34	2	165.50	165.50	1.1	43,387	0.00%
2024/08/05	5.3	161.07	2	161.00	160.50	3.3	43,701	0.01%
2024/08/02	12.1	174.38	10.1	172.43	171.00	2	43,980	0.00%
2024/08/01	2	173.75	5	174.21	175.00	-3	43,967	-0.01%
2024/07/31	7	168.00	9	169.94	170.50	-2	43,958	0.00%
2024/07/30	6	165.08	5	165.50	167.00	1	44,106	0.00%
2024/07/29	2	163.75	0	0.00	162.00	2	44,427	0.00%
2024/07/26	3	163.67	5	162.30	165.50	-2	44,667	0.00%
2024/07/23	4	165.25	2.2	167.50	167.00	1.8	45,288	0.00%
2024/07/22	2	161.00	4	161.50	162.00	-2	45,950	0.00%
2024/07/19	3.6	168.34	0.5	168.50	167.00	3.1	45,628	0.01%
2024/07/18	1	173.50	3.2	172.94	173.00	-2.2	45,807	0.00%
2024/07/17	8	169.44	5.4	169.69	172.00	2.6	45,888	0.01%
2024/07/16	1.1	171.63	0.4	172.00	171.50	0.7	46,015	0.00%
2024/07/15	3.1	172.18	6	172.17	173.50	-2.9	46,617	-0.01%
2024/07/12	5.2	172.14	2	173.75	173.50	3.2	46,614	0.01%
2024/07/11	1	176.50	2	177.00	176.00	-1	46,592	0.00%
2024/07/10	8.1	177.99	1.5	178.87	177.00	6.6	46,946	0.01%
2024/07/09	12.1	178.66	8.1	179.62	178.00	4	47,224	0.01%
2024/07/08	12.1	174.50	1.1	174.10	175.50	11.1	47,093	0.02%
2024/07/05	10.1	185.11	0.2	185.00	184.00	9.9	46,790	0.02%
2024/07/04	6	189.84	0	0.00	188.50	6	46,600	0.01%
2024/07/03	5	191.90	4	193.38	191.00	1	46,645	0.00%
2024/07/02	4.1	191.39	0	0.00	190.50	4.1	46,558	0.01%
2024/07/01	2	193.00	5	193.40	192.00	-3	46,537	-0.01%
2024/06/28	2.1	194.98	4	193.75	193.00	-1.9	46,900	0.00%
2024/06/27	3.2	192.10	6	193.67	194.50	-2.8	47,323	-0.01%
2024/06/26	5.1	200.52	7	200.86	200.00	-1.9	48,670	0.00%
2024/06/25	2	201.75	1	202.00	202.00	1	49,224	0.00%
2024/06/24	6	202.67	1	201.00	201.00	5	49,449	0.01%
2024/06/21	27	206.09	18	205.56	204.00	9	49,705	0.02%
2024/06/20	7	203.79	4.2	204.60	204.50	2.8	49,691	0.01%
2024/06/19	9	202.39	5.5	201.64	200.50	3.5	50,266	0.01%
2024/06/18	2	199.00	1	199.00	199.00	1	50,623	0.00%
2024/06/17	5	200.20	2	199.00	200.00	3	51,854	0.01%
2024/06/14	3.1	194.25	6.6	196.94	199.00	-3.5	52,569	-0.01%
2024/06/13	12.2	193.97	8	193.56	192.50	4.2	52,816	0.01%
2024/06/12	45.1	188.34	18	190.94	191.50	27.1	53,870	0.05%
2024/06/11	41.2	203.77	18	206.81	197.50	23.2	53,483	0.04%
2024/06/07	8.1	218.38	5	219.70	218.00	3.1	52,523	0.01%
2024/06/06	7	219.36	1.2	218.33	222.00	5.8	52,489	0.01%
2024/06/05	6.1	218.85	9	218.22	217.00	-2.9	52,243	-0.01%
2024/06/04	8	211.56	1	212.50	211.00	7	52,542	0.01%
2024/06/03	2	215.00	2	215.50	215.50	0	52,649	0.00%
2024/05/31	10	215.15	12	219.17	210.50	-2	52,398	0.00%
2024/05/30	2	218.25	2	218.25	218.50	0	51,869	0.00%
2024/05/29	14.2	222.03	8	222.38	218.00	6.2	52,114	0.01%
2024/05/28	21.2	224.83	31	223.03	218.50	-9.8	51,670	-0.02%
2024/05/27	19.2	222.23	11.5	222.31	223.00	7.7	51,350	0.01%
2024/05/24	12	217.17	22.1	216.17	219.50	-10.1	50,090	-0.02%
2024/05/23	3	210.32	4	210.50	209.00	-1	49,140	0.00%
2024/05/22	6.2	208.69	2	209.50	209.00	4.2	49,158	0.01%
2024/05/21	3	211.00	36.2	208.47	208.00	-33.2	49,412	-0.07%
2024/05/20	27.1	214.99	7.2	218.17	212.50	19.9	49,147	0.04%
2024/05/17	9	215.94	10.1	212.39	210.50	-1.1	48,508	0.00%
2024/05/16	13.7	210.75	16.1	213.26	217.00	-2.4	47,681	-0.01%
2024/05/15	22.2	205.65	9.6	203.92	203.50	12.7	46,711	0.03%
2024/05/14	25	213.78	40.3	216.93	215.00	-15.2	45,871	-0.03%
2024/05/13	16.4	205.44	21.6	206.12	205.50	-5.2	43,337	-0.01%
2024/05/10	1.2	192.83	23.2	189.30	193.50	-22	41,355	-0.05%
2024/05/09	9	176.44	18.1	179.03	177.50	-9.1	39,949	-0.02%
2024/05/08	13.6	174.88	1.1	179.91	172.50	12.5	39,204	0.03%
2024/05/07	9	180.44	6.2	183.18	178.00	2.8	38,428	0.01%
2024/05/06	4	181.13	3.1	181.87	180.50	0.9	38,171	0.00%
2024/05/03	11.1	180.64	2.3	181.74	180.00	8.8	38,082	0.02%
2024/05/02	9	185.00	5	185.70	181.50	4	37,955	0.01%
2024/04/30	2.2	188.07	1	190.00	189.50	1.2	37,605	0.00%
2024/04/29	3.1	191.65	1	192.50	191.50	2.1	37,284	0.01%
2024/04/26	1.1	187.50	15.1	185.65	187.00	-14	36,888	-0.04%
2024/04/25	2	179.25	1.5	180.67	181.00	0.5	36,262	0.00%
2024/04/24	1	177.50	8.1	179.86	180.00	-7.1	36,522	-0.02%
2024/04/22	15	178.97	21.1	177.82	174.00	-6.1	36,681	-0.02%
2024/04/19	3.2	173.56	8	174.00	172.50	-4.8	36,159	-0.01%
2024/04/18	4	168.25	1.3	169.62	168.00	2.7	36,032	0.01%
2024/04/17	3	169.67	1	171.50	170.50	2	36,093	0.01%
2024/04/16	2	170.75	1.1	176.77	170.50	0.9	36,505	0.00%
2024/04/15	12.1	178.38	13	178.23	178.00	-0.9	37,006	0.00%
2024/04/12	0	0.00	3	175.50	176.50	-3	37,086	-0.01%
2024/04/11	2	175.00	6.5	174.75	175.00	-4.5	37,542	-0.01%
2024/04/10	0	0.00	1	172.50	169.00	-1	38,445	0.00%
2024/04/09	3.1	169.55	4	171.25	171.00	-0.9	39,073	0.00%
2024/04/08	2	165.25	2.3	165.94	168.00	-0.2	39,673	0.00%
2024/04/03	6	165.17	5.4	166.96	165.00	0.6	39,600	0.00%
2024/04/02	6	164.25	2	165.49	165.50	4	39,719	0.01%
2024/04/01	8.1	169.00	2.1	168.52	167.50	6	39,542	0.02%
2024/03/29	7	174.43	7.4	175.27	172.00	-0.4	39,509	0.00%
2024/03/28	5	174.90	9.4	176.93	176.00	-4.4	39,026	-0.01%
2024/03/27	0	172.50	14.4	175.92	175.50	-14.4	38,886	-0.04%
2024/03/26	2	168.25	0	0.00	171.50	2	39,666	0.01%
2024/03/25	1.2	171.39	15	173.33	173.50	-13.9	40,019	-0.03%
2024/03/22	23.9	171.09	8	171.63	170.00	15.9	40,849	0.04%
2024/03/21	5.2	177.05	8.3	175.28	175.00	-3	41,611	-0.01%
2024/03/20	18.2	178.42	17.1	180.11	176.00	1.1	41,532	0.00%
2024/03/19	8.4	171.61	26.4	171.71	177.00	-18	40,415	-0.04%
2024/03/18	22.2	164.18	22	163.02	164.50	0.2	39,780	0.00%
2024/03/15	49.1	167.72	6.3	169.71	166.50	42.8	40,039	0.11%
2024/03/14	5.3	184.45	5	183.90	183.50	0.3	38,795	0.00%
2024/03/13	5.8	192.48	0.6	192.27	191.00	5.2	38,018	0.01%
2024/03/12	2.2	180.05	3	184.50	187.50	-0.8	37,317	0.00%
2024/03/11	1.4	180.06	1	180.00	180.00	0.4	36,896	0.00%
2024/03/08	7.3	180.61	16.5	180.48	179.50	-9.2	36,775	-0.02%
2024/03/07	3	175.83	27.4	176.59	177.50	-24.4	36,257	-0.07%
2024/03/06	0.1	171.91	9	170.89	171.50	-8.9	35,864	-0.02%
2024/03/05	6.3	172.58	7	173.71	173.50	-0.7	35,697	0.00%
2024/03/04	13	167.27	10.1	167.03	172.00	2.9	35,258	0.01%
2024/03/01	4.2	164.76	3	165.17	165.00	1.2	34,722	0.00%
2024/02/29	11.1	165.40	10.3	164.92	165.50	0.8	34,435	0.00%
2024/02/27	5	160.00	6.6	160.92	159.50	-1.6	33,938	0.00%
2024/02/26	1	159.50	0	0.00	160.00	1	33,830	0.00%
2024/02/23	13	161.04	18	161.11	159.50	-5	33,829	-0.01%
2024/02/22	2	155.50	15	160.97	162.50	-13	33,543	-0.04%
2024/02/21	3	156.17	5	157.00	155.00	-2	32,882	-0.01%
2024/02/20	0	0.00	3	153.83	153.50	-3	32,583	-0.01%
2024/02/19	3	148.17	2	148.75	149.00	1	32,553	0.00%
2024/02/16	3	150.67	2	152.50	148.00	1	32,785	0.00%
2024/02/15	3.1	147.34	3	147.83	149.00	0.1	33,361	0.00%
2024/02/05	4.1	150.91	3	151.33	152.00	1.1	33,037	0.00%
2024/02/02	5	152.00	1	152.50	150.00	4	32,998	0.01%
2024/02/01	2	157.00	8.2	156.43	157.00	-6.2	32,542	-0.02%
2024/01/31	2	150.50	2	150.75	150.50	0	32,117	0.00%
2024/01/29	1	150.50	0	0.00	151.50	1	32,167	0.00%
2024/01/26	3	152.00	3	151.00	151.00	0	32,157	0.00%
2024/01/24	3	154.67	9	155.00	153.50	-6	31,874	-0.02%
2024/01/23	7	153.29	1	152.50	152.50	6	31,848	0.02%
2024/01/22	8	149.50	3	150.17	152.50	5	31,840	0.02%
2024/01/19	5	155.50	3	155.50	155.00	2	31,526	0.01%
2024/01/18	4	153.38	11	155.36	158.00	-7	31,319	-0.02%
2024/01/17	3	152.83	3	151.86	152.50	0	30,863	0.00%
2024/01/16	6	156.17	5	156.30	153.50	1	30,351	0.00%
2024/01/15	8	157.88	7	159.14	158.50	1	29,887	0.00%
2024/01/12	13	155.46	9	155.28	156.50	4	29,552	0.01%
2024/01/11	4	149.50	8	148.94	149.00	-4	28,933	-0.01%
2024/01/10	5.2	148.29	14.5	147.17	148.00	-9.3	28,833	-0.03%
2024/01/09	16	151.84	10	150.65	151.50	6	28,159	0.02%
2024/01/08	12	160.75	10	161.50	160.50	2	27,201	0.01%
2024/01/05	19.1	161.89	11.1	161.77	162.50	7.9	26,660	0.03%
2024/01/04	12.6	159.84	15.1	161.06	161.00	-2.5	26,027	-0.01%
2024/01/03	12	153.71	13.9	154.30	155.00	-1.9	25,080	-0.01%
2024/01/02	15	152.17	15	151.10	151.00	0	24,376	0.00%
2023/12/29	5	143.10	5	143.20	143.50	0	23,571	0.00%
2023/12/28	13	143.35	8.2	142.88	143.00	4.8	23,503	0.02%
2023/12/27	4.2	148.81	2	149.00	147.00	2.2	23,295	0.01%
2023/12/26	3	147.00	3	145.83	146.50	0	23,118	0.00%
2023/12/25	10.1	143.78	3	143.99	142.00	7.1	22,603	0.03%
2023/12/22	4	152.00	11	151.55	153.00	-7	21,338	-0.03%
2023/12/21	3.5	149.00	4.5	151.33	152.00	-1	20,511	0.00%
2023/12/20	3.5	145.86	7.2	146.56	148.00	-3.7	19,284	-0.02%
2023/12/19	8.1	144.77	13.2	145.57	147.00	-5.1	18,551	-0.03%
2023/12/18	13	139.35	15.5	142.31	141.50	-2.5	17,480	-0.01%
2023/12/15	3	132.83	8.1	133.86	134.00	-5.1	16,324	-0.03%
2023/12/14	4	129.38	0	0.00	129.00	4	15,980	0.03%
2023/12/13	2	128.25	1	127.50	129.50	1	16,287	0.01%
2023/12/12	3	127.34	9.2	126.66	129.00	-6.2	17,166	-0.04%
2023/12/11	0	0.00	15.7	121.11	122.00	-15.7	16,528	-0.09%
2023/12/08	0	0.00	6.2	117.11	118.50	-6.2	16,123	-0.04%
2023/12/07	1.2	115.91	4.7	115.61	115.50	-3.5	16,004	-0.02%
2023/12/06	2	116.50	3	117.83	117.00	-1	16,028	-0.01%
2023/12/05	5.1	117.10	7	118.21	117.50	-2	15,952	-0.01%
2023/12/04	2	117.50	11	117.23	118.50	-9	15,627	-0.06%
2023/12/01	0	0.00	5	114.00	114.50	-5	15,074	-0.03%
2023/11/30	1	111.50	0	0.00	112.00	1	15,019	0.01%
2023/11/29	2	112.00	0	0.00	112.00	2	15,059	0.01%
2023/11/28	1.1	113.50	1	115.00	114.00	0.1	14,999	0.00%
2023/11/27	1	113.50	2	113.75	113.50	-1	14,933	-0.01%
2023/11/24	0	0.00	1	112.50	113.00	-1	14,895	-0.01%
2023/11/22	10	112.85	5.2	112.00	112.00	4.8	14,926	0.03%
2023/11/21	0	0.00	0	114.00	113.50	0	14,894	0.00%
2023/11/20	2.3	113.50	0	0.00	114.00	2.3	14,878	0.02%
2023/11/17	7	116.07	6	115.33	115.00	1	14,806	0.01%
2023/11/16	5	116.50	12.2	116.92	117.00	-7.2	14,770	-0.05%
2023/11/15	6	114.00	6	114.42	115.50	0	14,653	0.00%
2023/11/14	14.1	114.35	19	114.26	114.00	-4.9	15,129	-0.03%
2023/11/13	11	108.59	3	109.33	108.50	8	14,642	0.05%
2023/11/10	1	108.00	3	109.17	109.00	-2	14,845	-0.01%
2023/11/09	0	0.00	6	108.83	109.00	-6	14,856	-0.04%
2023/11/08	7	107.86	3	107.50	107.50	4	15,081	0.03%
2023/11/07	0	0.00	3	109.00	108.50	-3	15,173	-0.02%
2023/11/06	1	109.00	3	109.17	109.00	-2	15,305	-0.01%
2023/11/03	1	112.00	5.5	112.77	113.00	-4.5	15,267	-0.03%
2023/11/02	0	0.00	12	110.08	110.50	-12	15,404	-0.08%
2023/11/01	0	0.00	1	109.50	109.00	-1	15,818	-0.01%
2023/10/31	3	108.00	0	0.00	107.50	3	16,245	0.02%
2023/10/30	0.2	108.00	3	109.50	110.00	-2.8	16,294	-0.02%
2023/10/27	1	107.00	2	107.75	108.00	-1	16,352	-0.01%
2023/10/26	2	105.50	6	105.92	106.50	-4	16,883	-0.02%
2023/10/25	0	0.00	3	105.50	105.50	-3	17,495	-0.02%
2023/10/24	1	105.00	1.1	104.99	105.00	-0.1	17,749	0.00%
2023/10/23	1	103.50	2	104.00	103.50	-1	18,210	-0.01%
2023/10/20	2	102.50	3	102.83	103.50	-1	18,343	-0.01%
2023/10/18	11	103.95	3	103.83	102.50	8	18,937	0.04%
2023/10/17	2	103.25	2	103.50	103.00	0	19,151	0.00%
2023/10/16	1	103.50	2	103.50	104.00	-1	19,727	-0.01%
2023/10/13	2	104.25	1.2	105.00	105.00	0.8	20,186	0.00%
2023/10/12	2	104.25	3	105.50	106.00	-1	20,497	0.00%
2023/10/11	23.2	106.46	14	105.50	103.50	9.2	20,907	0.04%
2023/10/06	2	111.00	0	0.00	111.00	2	21,333	0.01%
2023/10/05	17	112.00	20	112.43	112.00	-3	21,800	-0.01%
2023/10/04	6	110.42	10	110.00	110.00	-4	22,082	-0.02%
2023/10/03	21	111.98	11	110.50	110.50	10	22,392	0.04%
2023/10/02	3	112.83	3	113.50	113.50	0	22,820	0.00%
2023/09/28	30	115.83	31	116.02	116.00	-1	23,131	0.00%
2023/09/27	3	115.00	0	0.00	116.00	3	24,267	0.01%
2023/09/26	13	115.15	12.1	115.59	115.50	0.9	27,344	0.00%
2023/09/25	20	114.50	22	116.05	116.00	-2	28,400	-0.01%
2023/09/22	21	115.93	16	114.59	114.50	5	30,676	0.02%
2023/09/21	3	115.17	2	115.00	115.50	1	32,343	0.00%
2023/09/20	7	117.36	15.8	117.80	117.50	-8.8	32,854	-0.03%
2023/09/19	8	115.44	11	115.59	116.00	-3	33,020	-0.01%
2023/09/18	7.1	117.88	24.1	117.33	117.00	-17	33,391	-0.05%
2023/09/15	20.2	112.99	31.5	115.33	118.50	-11.3	33,494	-0.03%
2023/09/14	12.1	107.75	13.8	108.72	109.50	-1.8	32,626	-0.01%
2023/09/13	0	106.00	0	0.00	106.50	0	32,821	0.00%
2023/09/12	1	106.00	0	0.00	106.50	1	33,615	0.00%
2023/09/11	3	105.50	2	105.50	106.50	1	33,978	0.00%
2023/09/08	1	107.48	0	0.00	107.00	1	34,493	0.00%
2023/09/07	0	106.50	1	106.50	107.00	-1	34,795	0.00%
2023/09/06	2	107.50	0	0.00	107.00	2	35,038	0.01%
2023/09/05	1	107.50	2.1	107.76	108.50	-1.1	35,164	0.00%
2023/09/04	2	106.50	6	106.92	107.50	-4	35,576	-0.01%
2023/09/01	5	105.70	2	106.25	105.50	3	35,625	0.01%
2023/08/30	1	105.50	0	0.00	105.50	1	36,167	0.00%
2023/08/29	2	106.00	7	106.00	105.50	-5	36,398	-0.01%
2023/08/28	4	104.88	5	104.70	105.00	-1	36,584	0.00%
2023/08/25	0	0.00	4	106.75	105.50	-4	36,830	-0.01%
2023/08/24	3.1	105.84	2	106.25	106.00	1.1	37,012	0.00%
2023/08/23	1	106.50	0.5	106.94	106.50	0.6	37,332	0.00%
2023/08/22	0	0.00	2.1	106.76	106.50	-2.1	37,581	-0.01%
2023/08/21	16.1	105.81	3	105.33	105.00	13.1	37,731	0.03%
2023/08/18	11.1	108.54	56.1	108.01	107.00	-45.1	37,575	-0.12%
2023/08/17	6	104.25	29	105.24	106.00	-23	36,942	-0.06%
2023/08/16	14.1	104.28	8	104.69	104.00	6.1	36,917	0.02%
2023/08/15	7	106.43	5	106.10	106.00	2	36,768	0.01%
2023/08/14	4	106.25	2	107.50	106.50	2	36,783	0.01%
2023/08/11	26	106.33	5	107.90	108.00	21	36,707	0.06%
2023/08/10	8	106.63	14	106.18	107.00	-6	36,734	-0.02%
2023/08/09	20	107.78	9	106.78	106.50	11	36,859	0.03%
2023/08/08	0	0.00	6	107.08	107.50	-6	36,719	-0.02%
2023/08/07	5	105.00	5	105.90	106.50	0	36,651	0.00%
2023/08/04	2	106.75	11	107.95	109.00	-9	36,474	-0.02%
2023/08/02	0	0.00	0	105.00	105.00	0	36,055	0.00%
2023/08/01	3	104.67	0	0.00	105.50	3	35,949	0.01%
2023/07/31	12	105.42	5	107.60	104.00	7	35,838	0.02%
2023/07/28	7	106.93	56	107.06	107.50	-49	35,459	-0.14%
2023/07/27	3	102.83	9	103.44	103.00	-6	35,471	-0.02%
2023/07/26	9	102.44	12	101.58	102.00	-3	35,888	-0.01%
2023/07/25	4	100.25	11	99.98	99.70	-7	35,577	-0.02%
2023/07/24	20	99.48	1	99.30	99.30	19	35,591	0.05%
2023/07/21	5.2	101.00	14	101.29	101.00	-8.8	35,463	-0.02%
2023/07/20	3	100.67	5	99.80	101.00	-2	35,242	-0.01%
2023/07/19	9	97.71	1	100.50	98.10	8	34,939	0.02%
2023/07/18	10	98.84	5	100.60	98.60	5	34,607	0.01%
2023/07/17	9	98.34	28	98.39	98.40	-19	34,323	-0.06%
2023/07/14	14	97.76	14	98.61	96.50	0	34,205	0.00%
2023/07/13	75.1	96.96	52	97.49	95.90	23.1	34,165	0.07%
2023/07/12	27	100.56	28.5	102.02	100.50	-1.5	33,790	0.00%
2023/07/11	4	104.25	16	103.31	104.00	-12	33,810	-0.04%
2023/07/10	29	104.71	28	105.48	104.50	1	33,576	0.00%
2023/07/07	28	107.79	6	108.08	108.00	22	33,543	0.07%
2023/07/06	12	105.46	9.6	106.48	106.50	2.4	33,027	0.01%
2023/07/05	10	104.00	23.1	105.09	107.00	-13.1	32,746	-0.04%
2023/07/04	26.4	107.53	24.8	107.74	105.50	1.6	31,898	0.01%
2023/07/03	10	101.45	19.1	101.19	102.50	-9.1	28,846	-0.03%
2023/06/30	43.3	92.19	18	92.02	93.50	25.3	27,771	0.09%
2023/06/29	15.1	154.01	76.3	154.15	155.00	-61.2	25,531	-0.24%
2023/06/28	16.8	158.45	12	158.08	157.50	4.8	23,792	0.02%
2023/06/27	6.1	161.42	21.1	161.00	161.00	-15	23,207	-0.06%
2023/06/26	4.2	159.02	35	159.04	160.00	-30.8	22,956	-0.13%
2023/06/21	15.3	159.73	5	159.10	158.00	10.3	22,405	0.05%
2023/06/20	6.5	163.29	11	163.09	162.50	-4.5	22,028	-0.02%
2023/06/19	12.1	163.21	6.2	163.15	162.00	5.9	21,797	0.03%
2023/06/16	5.1	163.33	8.3	165.07	166.00	-3.2	21,478	-0.02%
2023/06/15	11.4	162.96	5.1	162.40	162.00	6.4	21,093	0.03%
2023/06/14	20.1	159.59	9.2	160.72	161.50	11	21,133	0.05%
2023/06/13	14	156.71	16.1	155.54	157.00	-2.1	21,751	-0.01%
2023/06/12	7.2	153.88	2.1	154.01	155.50	5.2	23,770	0.02%
2023/06/09	1.1	153.59	6	154.58	155.00	-4.9	24,470	-0.02%
2023/06/08	8	154.06	4.4	153.20	154.00	3.6	24,993	0.01%
2023/06/07	3	151.33	0	151.50	151.00	3	25,857	0.01%
2023/06/06	5	151.20	1	151.50	151.50	4	26,019	0.02%
2023/06/05	9	151.39	6	150.50	151.00	3	26,045	0.01%
2023/06/02	2	153.25	3	153.17	152.50	-1	26,017	0.00%
2023/06/01	4	153.13	8	153.63	153.50	-4	26,177	-0.02%
2023/05/31	5.3	154.59	3	155.00	153.00	2.3	26,502	0.01%
2023/05/30	4	155.50	0.1	155.50	153.50	3.9	26,649	0.01%
2023/05/29	2.1	156.00	12	156.71	157.00	-9.9	26,666	-0.04%
2023/05/26	1	153.50	5	152.80	152.50	-4	26,727	-0.01%
2023/05/25	2	150.50	17	151.00	150.00	-15	26,905	-0.06%
2023/05/23	2	152.50	1	151.50	151.50	1	27,736	0.00%
2023/05/22	5	152.10	3.4	153.19	153.50	1.6	27,619	0.01%
2023/05/19	4	150.88	1	150.50	150.50	3	27,430	0.01%
2023/05/17	3	151.67	3	151.67	151.00	0	27,418	0.00%
2023/05/16	23.2	151.52	3.1	150.85	151.00	20.1	27,540	0.07%
2023/05/15	2	149.25	6.2	152.40	152.50	-4.2	27,598	-0.02%
2023/05/12	3	151.33	3	152.50	152.50	0	27,656	0.00%
2023/05/11	10	152.25	2	151.00	151.00	8	27,729	0.03%
2023/05/10	2	154.75	9.1	153.79	155.00	-7.1	27,613	-0.03%
2023/05/09	1	151.00	0	0.00	151.00	1	27,411	0.00%
2023/05/08	2	150.25	4	150.88	151.00	-2	27,731	-0.01%
2023/05/05	2.1	151.24	14	151.04	151.50	-11.9	28,099	-0.04%
2023/05/04	1	151.99	2	152.50	150.50	-1	28,367	0.00%
2023/05/03	19.2	151.20	2	152.25	150.00	17.2	28,270	0.06%
2023/05/02	48.4	155.57	17	154.65	155.50	31.4	27,680	0.11%
2023/04/28	5	161.40	2	161.50	161.50	3	27,264	0.01%
2023/04/27	5.1	158.92	0	0.00	159.00	5.1	27,278	0.02%
2023/04/26	3.2	160.00	0	161.00	160.00	3.2	27,299	0.01%
2023/04/25	8	163.19	0	0.00	162.00	8	27,227	0.03%
2023/04/24	2	165.00	2	165.00	165.00	0	27,297	0.00%
2023/04/21	12	167.17	2	169.50	166.00	10	27,427	0.04%
2023/04/20	3	169.00	5.4	170.13	170.50	-2.4	27,297	-0.01%
2023/04/19	1	168.00	0	0.00	168.00	1	27,522	0.00%
2023/04/18	12	171.08	10	173.90	170.00	2	27,398	0.01%
2023/04/17	12	173.00	6.1	173.99	174.50	5.9	27,159	0.02%
2023/04/14	8.1	168.46	9.8	169.60	170.00	-1.7	26,921	-0.01%
2023/04/13	1.1	166.50	5	166.40	166.50	-3.9	26,615	-0.01%
2023/04/12	2.1	165.95	8	166.50	166.50	-5.9	26,726	-0.02%
2023/04/11	2	164.25	12	165.50	164.50	-10	26,529	-0.04%
2023/04/10	2.6	164.81	2	163.75	163.50	0.6	26,684	0.00%
2023/04/07	2.2	163.19	1.4	162.68	163.50	0.7	26,603	0.00%
2023/04/06	2.3	159.43	0	0.00	158.00	2.3	26,571	0.01%
2023/03/31	3	159.50	1.2	159.41	158.50	1.8	26,943	0.01%
2023/03/30	2	159.00	3	158.50	158.00	-1	27,792	0.00%
2023/03/29	4	160.75	3	159.00	158.50	1	28,237	0.00%
2023/03/28	1	160.50	1	160.50	160.50	0	28,697	0.00%
2023/03/27	3.1	158.26	5	160.60	161.00	-1.9	29,204	-0.01%
2023/03/24	6.1	160.01	1	160.50	160.50	5.1	30,143	0.02%
2023/03/23	5.2	158.46	1	160.00	159.50	4.2	30,253	0.01%
2023/03/22	9.3	161.88	2.1	162.00	161.50	7.2	30,188	0.02%
2023/03/21	33.4	161.03	20	161.68	160.50	13.4	30,206	0.04%
2023/03/20	13	163.77	13	165.23	162.00	0	30,099	0.00%
2023/03/17	6.3	161.26	4	161.38	162.00	2.3	29,846	0.01%
2023/03/16	51.5	161.66	22.1	164.08	159.50	29.4	29,571	0.10%
2023/03/15	45.5	174.20	14.5	173.94	167.00	31	28,621	0.11%
2023/03/14	3	166.50	2	169.75	171.00	1	26,668	0.00%
2023/03/13	4	166.51	17.1	168.80	170.50	-13.1	25,971	-0.05%
2023/03/10	14.1	166.38	8.1	166.37	165.00	6	25,495	0.02%
2023/03/09	0	0.00	5	163.60	164.50	-5	24,452	-0.02%
2023/03/08	7.6	162.40	1	162.00	161.00	6.6	24,366	0.03%
2023/03/07	1	162.02	3	163.49	166.00	-2	24,298	-0.01%
2023/03/06	5	163.01	8.5	163.69	164.50	-3.5	24,396	-0.01%
2023/03/03	1	161.00	6.6	162.07	163.00	-5.6	24,567	-0.02%
2023/03/02	1	160.00	12.1	160.17	160.50	-11	24,620	-0.04%
2023/03/01	2.1	155.25	1	155.50	156.00	1.1	24,421	0.00%
2023/02/24	5.1	157.09	9.4	157.11	157.00	-4.4	24,337	-0.02%
2023/02/23	1	157.00	37.1	157.54	158.00	-36.1	24,160	-0.15%
2023/02/22	8.3	153.91	4	154.88	152.50	4.3	23,941	0.02%
2023/02/21	2	153.75	5.5	152.19	155.00	-3.5	23,692	-0.01%
2023/02/20	1.2	147.33	0	0.00	147.00	1.2	23,485	0.01%
2023/02/17	1	146.00	0	0.00	146.00	1	23,860	0.00%
2023/02/16	16	147.88	18.2	145.82	148.00	-2.2	24,474	-0.01%
2023/02/15	4	147.38	0	0.00	146.50	4	25,323	0.02%
2023/02/14	1	146.00	2.3	147.25	149.00	-1.3	25,695	0.00%
2023/02/13	1	143.49	0	0.00	143.50	1	25,862	0.00%
2023/02/10	1.2	148.34	1	150.00	147.00	0.2	26,416	0.00%
2023/02/09	1	150.00	3.2	151.13	150.00	-2.2	26,872	-0.01%
2023/02/07	4	151.13	3	151.17	151.00	1	27,677	0.00%
2023/02/06	57	151.35	24	152.75	151.00	33	28,290	0.12%
2023/02/03	10.1	158.50	3	158.83	157.00	7.1	28,298	0.02%
2023/02/02	2	155.00	4	155.38	156.00	-2	28,433	-0.01%
2023/02/01	1	152.00	1	153.00	152.00	0	28,501	0.00%
2023/01/31	2.2	152.23	5	152.30	152.00	-2.8	28,789	-0.01%
2023/01/30	7	150.79	0	0.00	150.50	7	29,351	0.02%
2023/01/17	1	153.50	2	154.25	152.50	-1	29,516	0.00%
2023/01/16	3	151.17	2	151.50	151.50	1	29,949	0.00%
2023/01/13	6	153.08	3	153.33	152.50	3	30,224	0.01%
2023/01/12	7	154.07	5	152.70	152.50	2	31,040	0.01%
2023/01/11	0	0.00	9	157.72	156.50	-9	31,456	-0.03%
2023/01/10	3	155.83	3	157.00	155.50	0	31,952	0.00%
2023/01/09	10	155.70	3	156.17	155.00	7	33,062	0.02%
2023/01/06	2	157.25	2	157.50	159.00	0	33,377	0.00%
2023/01/05	6	157.75	4	159.00	156.50	2	33,744	0.01%
2023/01/04	7	158.43	5.1	157.77	156.00	1.9	34,379	0.01%
2023/01/03	9.6	162.40	7	160.57	160.00	2.6	34,692	0.01%
2022/12/30	2	162.51	4	163.13	163.00	-2	34,774	-0.01%
2022/12/29	6	159.50	5.2	160.19	160.00	0.8	35,206	0.00%
2022/12/28	9	161.33	5	159.90	159.00	4	35,835	0.01%
2022/12/27	5	164.50	7.3	164.62	162.50	-2.3	36,335	-0.01%
2022/12/26	12.8	164.41	2	164.00	162.50	10.8	37,155	0.03%
2022/12/23	18.9	167.00	10	167.55	167.50	8.9	37,680	0.02%
2022/12/22	10	168.15	22	170.16	171.50	-12	37,869	-0.03%
2022/12/21	8	162.50	12.5	163.62	164.00	-4.5	37,883	-0.01%
2022/12/20	16.1	161.18	18.2	162.50	158.50	-2.1	38,220	-0.01%
2022/12/19	28.3	163.41	26.4	163.98	162.00	1.9	38,917	0.00%
2022/12/16	16	164.59	28.1	162.11	164.00	-12.1	39,083	-0.03%
2022/12/15	2	154.50	8	155.00	157.00	-6	38,991	-0.02%
2022/12/14	12	153.21	11	152.09	152.00	1	39,638	0.00%
2022/12/13	9	155.72	5	156.30	155.00	4	40,008	0.01%
2022/12/12	2	154.50	2	155.50	154.50	0	40,766	0.00%
2022/12/09	4.1	153.00	10	153.85	154.50	-6	41,625	-0.01%
2022/12/08	7.1	150.22	8	150.81	151.00	-1	42,498	0.00%
2022/12/07	8.2	151.12	6.8	151.34	151.50	1.4	44,222	0.00%
2022/12/06	16.1	155.64	4.4	155.17	152.50	11.8	44,704	0.03%
2022/12/05	2	159.75	3	159.33	159.00	-1	45,493	0.00%
2022/12/02	5	160.10	0	0.00	158.50	5	45,703	0.01%
2022/12/01	10	163.70	6.1	164.18	162.00	4	46,812	0.01%
2022/11/30	4.7	161.06	5	162.40	163.00	-0.3	46,930	0.00%
2022/11/29	6	158.17	10	159.45	161.00	-4	47,245	-0.01%
2022/11/28	19.4	159.36	9	159.94	157.50	10.4	47,987	0.02%
2022/11/25	13.1	162.47	10.6	163.14	160.50	2.5	48,129	0.01%
2022/11/24	7.5	154.84	26.6	158.35	161.00	-19.1	48,659	-0.04%
2022/11/23	7	153.21	10.2	153.53	153.50	-3.2	48,593	-0.01%
2022/11/22	5	148.40	8	150.00	150.50	-3	48,960	-0.01%
2022/11/21	8	148.38	6	148.58	147.50	2	49,966	0.00%
2022/11/18	9	152.83	4	151.75	150.50	5	50,925	0.01%
2022/11/17	7	155.14	9	155.00	154.00	-2	52,546	0.00%
2022/11/16	11	154.86	9.2	155.06	154.50	1.8	53,035	0.00%
2022/11/15	15.1	155.26	11.7	154.56	155.00	3.4	54,115	0.01%
2022/11/14	17.4	154.57	22	154.20	155.50	-4.6	55,197	-0.01%
2022/11/11	11.1	153.41	9	153.06	150.00	2.1	56,578	0.00%
2022/11/10	11	150.14	12.2	151.00	151.00	-1.1	57,418	0.00%
2022/11/09	9	148.39	12	148.58	148.50	-3	58,833	-0.01%
2022/11/08	15.1	148.27	13.1	148.58	147.50	2	59,257	0.00%
2022/11/07	17.1	142.59	8	143.44	143.50	9.1	59,292	0.02%
2022/11/04	1	137.50	5.4	137.72	139.00	-4.4	59,938	-0.01%
2022/11/03	9	134.11	9	134.56	135.00	0	60,344	0.00%
2022/11/02	5	138.10	12	138.00	137.00	-7	61,818	-0.01%
2022/11/01	15	137.10	13	136.08	135.00	2	62,196	0.00%
2022/10/31	8	134.44	6.2	134.82	137.50	1.8	62,743	0.00%
2022/10/28	8	138.88	6	137.67	137.50	2	62,905	0.00%
2022/10/27	4	139.14	6.1	140.92	142.50	-2.1	63,650	0.00%
2022/10/26	12	136.00	11.2	137.10	139.00	0.8	64,661	0.00%
2022/10/25	4	137.50	5	139.40	139.00	-1	65,425	0.00%
2022/10/24	6	140.58	7	142.42	137.50	-1	66,456	0.00%
2022/10/21	28	137.36	29.2	136.97	135.50	-1.2	67,585	0.00%
2022/10/20	22.1	135.72	18.1	135.11	137.00	4	67,859	0.01%
2022/10/19	13	145.35	20.8	144.25	144.00	-7.8	68,054	-0.01%
2022/10/18	26	141.27	31.4	142.21	141.00	-5.4	68,950	-0.01%
2022/10/17	38.1	139.59	30.4	142.43	140.00	7.6	69,802	0.01%
2022/10/14	11.2	151.33	18	150.47	152.50	-6.8	70,879	-0.01%
2022/10/13	9.5	146.47	18	145.14	144.50	-8.5	71,431	-0.01%
2022/10/12	17	150.09	14.3	148.26	147.00	2.8	73,758	0.00%
2022/10/11	7	155.00	9	155.43	156.00	-2	74,873	0.00%
2022/10/07	6	155.83	6	155.92	155.50	0	76,526	0.00%
2022/10/06	11	153.18	10	153.85	155.50	1	79,300	0.00%
2022/10/05	11	155.41	13	155.12	155.50	-2	80,642	0.00%
2022/10/04	13	151.65	12	150.71	150.50	1	82,828	0.00%
2022/10/03	19	150.84	13.4	150.64	149.50	5.6	84,746	0.01%
2022/09/30	4	140.63	5.1	141.11	146.00	-1.1	89,404	0.00%
2022/09/29	22	149.14	34	145.93	144.00	-12	92,868	-0.01%
2022/09/28	9.2	146.76	6.5	145.22	144.00	2.6	95,013	0.00%
2022/09/27	4	148.88	9.9	151.18	153.50	-5.9	96,326	-0.01%
2022/09/26	13.1	148.52	25.2	147.91	145.50	-12.1	98,920	-0.01%
2022/09/23	14	158.61	30.9	158.47	158.00	-16.9	101,954	-0.02%
2022/09/22	20.4	157.87	12	159.39	156.00	8.4	103,290	0.01%
2022/09/21	28	167.31	23	168.89	166.50	5	105,540	0.00%
2022/09/20	12.9	170.84	8	170.63	172.50	4.9	106,936	0.00%
2022/09/19	13.3	179.12	23.7	176.22	169.00	-10.4	109,423	-0.01%
2022/09/06	22	80.90	11	81.17	80.80	11	109,750	0.01%
2022/09/05	26.3	80.21	17	80.32	80.00	9.3	110,450	0.01%
2022/09/02	199.5	82.89	178.2	81.08	79.70	21.3	111,134	0.02%	大買/大賣/
2022/09/01	4.3	86.68	5.1	86.93	86.20	-0.8	110,104	0.00%
2022/08/31	25.9	86.96	13	87.64	88.30	12.9	111,154	0.01%
2022/08/30	31.6	88.22	16	88.21	88.00	15.6	110,653	0.01%
2022/08/29	61.1	87.58	13.4	88.08	87.90	47.7	110,637	0.04%
2022/08/26	32	94.13	17	93.93	93.50	15	110,403	0.01%
2022/08/25	27.2	93.24	5	93.34	93.20	22.2	110,452	0.02%
2022/08/24	30.6	94.09	22	93.96	92.10	8.6	110,843	0.01%
2022/08/23	13	95.32	13	95.45	95.10	0	111,196	0.00%
2022/08/22	23.1	95.43	28	95.64	95.00	-4.9	111,536	0.00%
2022/08/19	19	98.51	11	98.19	98.00	8	111,307	0.01%
2022/08/18	23.5	98.37	19	98.22	97.80	4.5	111,482	0.00%
2022/08/17	20	99.18	15.1	99.45	98.30	4.9	111,900	0.00%
2022/08/16	24	98.41	40	97.89	97.10	-16	112,179	-0.01%
2022/08/15	45.1	100.24	46	100.23	99.50	-0.9	113,986	0.00%
2022/08/12	16.5	103.70	12	103.67	104.00	4.5	113,201	0.00%
2022/08/11	11.3	104.71	26	104.58	103.00	-14.7	114,580	-0.01%
2022/08/10	13.3	103.86	11	104.14	103.00	2.3	113,853	0.00%
2022/08/09	19.6	102.51	39	103.73	105.00	-19.5	113,610	-0.02%
2022/08/08	42.5	98.94	11.2	99.73	101.00	31.3	113,561	0.03%
2022/08/05	29.1	97.69	58	97.97	99.20	-28.9	112,786	-0.03%
2022/08/04	10	92.87	19	92.88	94.00	-9	112,735	-0.01%
2022/08/03	96.1	93.37	96	93.47	93.20	0.1	113,100	0.00%
2022/08/02	48.1	93.95	49	93.76	93.30	-0.9	114,082	0.00%
2022/08/01	16	95.91	16	96.28	96.60	0	114,967	0.00%
2022/07/29	49	95.74	68	95.76	95.50	-19	116,058	-0.02%
2022/07/28	28	92.97	29.1	93.01	92.00	-1.1	116,037	0.00%
2022/07/27	11.1	92.63	19	93.36	94.00	-7.9	116,797	-0.01%
2022/07/26	16	91.41	9	92.20	91.70	7	116,958	0.01%
2022/07/25	44	92.03	26	91.55	92.10	18	117,984	0.02%
2022/07/22	23	93.95	50	93.92	94.20	-27	117,754	-0.02%
2022/07/21	13.2	92.07	65.1	92.18	93.00	-51.9	117,727	-0.04%
2022/07/20	17	91.29	12	91.65	89.70	5	116,996	0.00%
2022/07/19	111	90.72	133	91.42	91.60	-22	117,778	-0.02%	大買/大賣/
2022/07/18	19	90.18	12	89.99	89.30	7	117,285	0.01%
2022/07/15	23	89.96	9	89.74	89.30	14	117,712	0.01%
2022/07/14	77.1	88.89	84	90.32	90.60	-6.9	118,086	-0.01%
2022/07/13	10.5	89.19	19	89.43	87.10	-8.6	117,449	-0.01%
2022/07/12	53.1	87.37	39	86.11	86.10	14.1	116,723	0.01%
2022/07/11	33	92.55	24	92.76	92.30	9	115,616	0.01%
2022/07/08	36.1	93.13	31	93.35	92.70	5.1	115,425	0.00%
2022/07/07	118.1	86.70	127	87.76	88.40	-8.9	114,229	-0.01%	大買/大賣/
2022/07/06	26	87.77	34	87.00	85.80	-8	113,418	-0.01%
2022/07/05	45.1	86.14	46	86.19	87.70	-0.9	112,527	0.00%
2022/07/04	24	81.07	41.5	81.09	82.50	-17.5	110,875	-0.02%
2022/07/01	37.7	83.86	43.1	83.44	79.80	-5.4	109,978	0.00%
2022/06/30	54.2	86.00	40	86.62	84.60	14.1	108,135	0.01%
2022/06/29	51.4	92.43	61.2	92.92	89.00	-9.8	106,524	-0.01%
2022/06/28	87.6	107.45	20.3	107.79	108.50	67.3	101,371	0.07%
2022/06/27	71.2	106.15	39.2	106.35	108.50	32	97,932	0.03%
2022/06/24	23	100.10	15.3	99.75	98.70	7.7	96,001	0.01%
2022/06/23	53.1	99.06	24.8	98.09	96.10	28.3	95,217	0.03%
2022/06/22	66.1	104.44	67	105.25	102.00	-0.9	94,380	0.00%
2022/06/21	74.1	109.82	92.8	110.57	110.00	-18.8	91,420	-0.02%
2022/06/20	58.6	114.75	61.1	112.14	109.50	-2.6	90,332	0.00%
2022/06/17	20	119.10	69	118.72	119.50	-49	88,054	-0.06%
2022/06/16	103.5	123.07	83	122.99	119.50	20.5	87,782	0.02%	大買/
2022/06/15	16.4	130.46	11	130.27	128.00	5.4	87,290	0.01%
2022/06/14	30.2	130.21	31	130.00	131.50	-0.9	91,019	0.00%
2022/06/13	34.1	132.50	26	133.17	130.50	8.1	98,088	0.01%
2022/06/10	39	138.72	21	138.33	139.00	18	101,235	0.02%
2022/06/09	40.2	140.30	53	140.66	140.00	-12.9	103,838	-0.01%
2022/06/08	15.1	145.10	13.9	145.19	145.50	1.2	105,150	0.00%
2022/06/07	2.6	143.92	7	145.00	144.50	-4.4	108,405	0.00%
2022/06/06	29	146.55	37	144.53	143.50	-8	112,216	-0.01%
2022/06/02	6.1	143.76	6.2	144.41	144.50	-0.1	117,494	0.00%
2022/06/01	5	143.20	18.1	143.39	144.50	-13.1	122,507	-0.01%
2022/05/31	91	143.57	37.1	142.81	140.50	53.9	128,602	0.04%
2022/05/30	19	144.79	10	144.40	144.00	9	130,969	0.01%
2022/05/27	14	144.07	25	143.26	144.50	-11	133,139	-0.01%
2022/05/26	24.2	142.54	16	143.91	142.00	8.2	135,923	0.01%
2022/05/25	36	143.00	34	142.84	143.00	2	137,580	0.00%
2022/05/24	46	143.89	51.1	143.09	142.00	-5.1	140,648	0.00%
2022/05/23	56.2	142.13	46.3	143.37	144.00	10	141,672	0.01%
2022/05/20	30	136.72	37	135.85	135.00	-7	143,505	0.00%
2022/05/19	28.4	132.79	22	133.98	136.00	6.4	146,445	0.00%
2022/05/18	19.3	137.59	28	137.66	137.50	-8.7	147,550	-0.01%
2022/05/17	32	136.44	45	136.76	135.50	-13	148,465	-0.01%
2022/05/16	42	138.79	57	137.79	137.50	-15	148,528	-0.01%
2022/05/13	26	143.33	66	143.06	143.50	-40	147,529	-0.03%
2022/05/12	19	141.00	12	141.33	139.00	7	148,790	0.00%
2022/05/11	36.6	146.77	8	146.88	144.50	28.6	149,339	0.02%
2022/05/10	20	147.55	17	148.12	149.00	3	149,834	0.00%
2022/05/09	27	150.69	11	150.36	147.00	16	149,854	0.01%
2022/05/06	16	151.00	36	152.61	154.00	-20	151,677	-0.01%
2022/05/05	40.1	152.80	26	152.12	152.50	14.1	151,966	0.01%
2022/05/04	32	151.27	29	151.29	151.50	3	151,229	0.00%
2022/05/03	6.1	145.33	21.1	145.72	146.50	-15	151,034	-0.01%
2022/04/29	77	144.13	49.4	144.24	145.00	27.6	152,395	0.02%
2022/04/28	7	140.64	9	141.44	138.00	-2	153,466	0.00%
2022/04/27	18	137.81	27	138.87	140.00	-9	153,629	-0.01%
2022/04/26	13.1	140.34	10	140.55	139.00	3.1	154,336	0.00%
2022/04/25	25.2	141.04	10.2	141.17	139.50	14.9	154,956	0.01%
2022/04/22	8	146.06	16.2	147.01	147.50	-8.2	154,411	-0.01%
2022/04/21	7	145.93	12	145.92	145.50	-5	155,375	0.00%
2022/04/20	15	143.57	18.2	143.36	143.50	-3.2	155,690	0.00%
2022/04/19	7	141.29	20	141.75	141.50	-13	156,662	-0.01%
2022/04/18	44	138.24	38	139.50	138.00	6	157,249	0.00%
2022/04/15	6	138.75	21	140.29	141.50	-15	158,579	-0.01%
2022/04/14	19.1	140.60	27.4	139.81	138.00	-8.3	159,052	-0.01%
2022/04/13	15	139.40	20	138.35	140.00	-5	159,379	0.00%
2022/04/12	13.1	134.19	12	133.71	134.50	1.1	158,970	0.00%
2022/04/11	27.1	137.19	35	136.93	136.00	-8	158,820	-0.01%
2022/04/08	12	134.67	22	134.14	135.50	-10	160,447	-0.01%
2022/04/07	20	130.23	11	129.09	128.50	9	160,256	0.01%
2022/04/06	20	134.00	5.5	133.69	133.50	14.5	160,346	0.01%
2022/04/01	7	136.14	22	137.23	138.50	-15	161,153	-0.01%
2022/03/31	8	134.88	12.1	135.58	135.00	-4.1	160,612	0.00%
2022/03/30	27	135.28	22	134.50	135.00	5	160,879	0.00%
2022/03/29	24.2	136.75	10	135.25	135.00	14.2	160,807	0.01%
2022/03/28	11.1	129.35	9.6	132.16	133.00	1.5	160,703	0.00%
2022/03/25	44.5	135.12	53.8	134.62	132.50	-9.2	160,740	-0.01%
2022/03/24	25.1	141.86	11	141.09	140.50	14.1	159,508	0.01%
2022/03/23	30.2	143.42	12.2	143.30	143.50	17.9	159,913	0.01%
2022/03/22	37	143.47	24.7	143.19	142.50	12.3	160,671	0.01%
2022/03/21	21.1	142.05	43	141.48	144.50	-21.9	161,414	-0.01%
2022/03/18	55.4	141.49	37	141.53	141.00	18.4	162,524	0.01%
2022/03/17	63.4	142.56	76.4	142.41	146.50	-13	161,352	-0.01%
2022/03/16	201.4	150.13	177.6	153.08	143.00	23.8	159,444	0.01%	大買/大賣/
2022/03/15	81.5	160.51	117	159.41	158.00	-35.5	152,784	-0.02%	大賣/
2022/03/14	48	163.77	56.1	164.08	164.50	-8	151,725	-0.01%
2022/03/11	71	157.71	48	158.45	160.00	23	152,733	0.02%
2022/03/10	95.1	159.59	81	158.80	156.00	14.1	153,533	0.01%
2022/03/09	91	153.15	101.2	152.57	156.00	-10.2	153,264	-0.01%	大賣/
2022/03/08	157.4	147.28	124.5	147.53	147.00	32.9	154,489	0.02%	大買/大賣/
2022/03/07	158.3	156.56	187	155.66	151.00	-28.8	149,636	-0.02%	大買/大賣/
2022/03/04	119.6	163.12	130.3	163.91	159.00	-10.7	146,034	-0.01%	大買/大賣/
2022/03/03	70.6	159.49	118.3	157.11	160.50	-47.6	141,629	-0.03%	大賣/
2022/03/02	65.1	152.01	63.9	152.14	151.50	1.2	141,292	0.00%
2022/03/01	32	146.13	38.7	148.99	150.50	-6.7	141,164	0.00%
2022/02/25	76.2	144.49	79.1	144.14	143.50	-2.9	138,574	0.00%
2022/02/24	89.2	143.34	94.1	144.07	141.50	-5	137,892	0.00%
2022/02/23	40.6	146.12	45.2	146.16	145.00	-4.6	135,778	0.00%
2022/02/22	108.9	141.68	88.5	140.51	142.50	20.5	135,360	0.02%	大買/
2022/02/21	60.3	146.30	89.4	145.41	147.00	-29	132,479	-0.02%
2022/02/18	25.2	139.07	47.4	137.95	141.50	-22.2	130,913	-0.02%
2022/02/17	15.1	133.57	24.2	134.94	133.50	-9.1	130,341	-0.01%
2022/02/16	6.1	133.75	19.1	134.42	133.50	-13.1	130,324	-0.01%
2022/02/15	12.1	131.95	8.2	131.62	132.00	4	131,615	0.00%
2022/02/14	60	132.90	63.1	132.66	130.00	-3.1	135,142	0.00%
2022/02/11	96.2	132.81	82.1	133.16	131.50	14.2	135,823	0.01%
2022/02/10	12.2	130.38	37	131.43	132.00	-24.8	137,310	-0.02%
2022/02/09	53	130.27	42.1	130.09	129.00	11	141,333	0.01%
2022/02/08	59.3	130.10	45.1	129.21	129.00	14.2	142,570	0.01%
2022/02/07	28.1	119.04	16	121.03	124.00	12.1	142,448	0.01%
2022/01/26	20.2	112.23	22	112.11	113.00	-1.8	145,182	0.00%
2022/01/25	60.8	110.50	76.8	112.11	110.00	-16	146,927	-0.01%
2022/01/24	16	113.72	12	114.21	115.00	4	147,622	0.00%
2022/01/21	57.2	118.74	28	118.00	115.50	29.2	148,843	0.02%
2022/01/20	47	123.80	48	121.75	124.00	-1	147,911	0.00%
2022/01/19	52.6	124.00	20	126.65	122.50	32.5	148,513	0.02%
2022/01/18	36	127.07	35.1	126.30	127.00	0.9	148,700	0.00%
2022/01/17	39.1	127.89	4	128.63	127.00	35.1	150,741	0.02%
2022/01/14	57.6	128.39	48	126.70	132.00	9.6	151,250	0.01%
2022/01/13	22.1	128.11	37	128.04	126.00	-14.9	150,441	-0.01%
2022/01/12	32.3	129.89	62.1	131.38	128.50	-29.8	150,664	-0.02%
2022/01/11	24	135.29	15	134.87	134.00	9	150,372	0.01%
2022/01/10	27.4	137.45	14	138.32	136.50	13.4	153,323	0.01%
2022/01/07	39.2	142.24	14.1	142.15	140.50	25.2	153,391	0.02%
2022/01/06	23.2	142.16	27	142.96	143.00	-3.8	155,682	0.00%
2022/01/05	24.2	141.15	28	142.54	141.00	-3.8	157,420	0.00%
2022/01/04	35.6	140.09	31	139.34	140.50	4.6	160,365	0.00%
2022/01/03	64.5	137.84	34	136.74	139.50	30.5	161,661	0.02%
2021/12/30	63	142.10	40.5	142.20	142.50	22.5	162,803	0.01%
2021/12/29	32	145.36	23	144.30	144.00	9	165,151	0.01%
2021/12/28	35.5	143.86	28.4	143.21	143.50	7.2	169,330	0.00%
2021/12/27	5.1	139.30	6.3	139.58	139.50	-1.2	172,634	0.00%
2021/12/24	7.2	139.82	11.1	139.54	139.00	-3.9	177,210	0.00%
2021/12/23	7.1	139.92	4	140.13	139.00	3.1	177,626	0.00%
2021/12/22	7.2	140.71	7	140.71	140.00	0.2	178,829	0.00%
2021/12/21	49.2	140.99	68	139.52	141.50	-18.8	180,705	-0.01%
2021/12/20	17.2	140.27	12	139.83	139.00	5.2	182,485	0.00%
2021/12/17	27	142.37	31.3	141.58	140.50	-4.3	184,112	0.00%
2021/12/16	40.1	140.86	47.8	140.13	141.00	-7.7	183,615	0.00%
2021/12/15	46.2	137.65	49	134.29	138.00	-2.8	183,159	0.00%
2021/12/14	45.6	136.13	50.2	135.83	133.00	-4.7	183,106	0.00%
2021/12/13	16.1	141.01	12	141.92	140.00	4.1	181,061	0.00%
2021/12/10	89.2	140.80	80	141.37	140.00	9.2	182,663	0.01%
2021/12/09	49.4	145.55	59.5	143.96	146.00	-10.1	182,805	-0.01%
2021/12/08	40.4	145.23	30.2	146.66	143.50	10.2	183,955	0.01%
2021/12/07	78.7	142.88	183.3	144.42	144.00	-104.6	183,428	-0.06%	大賣/鉅額交易
2021/12/06	147.9	139.82	60.6	139.14	141.00	87.3	181,188	0.05%	大買/
2021/12/03	110.4	134.50	103.8	133.68	133.50	6.6	180,240	0.00%	大買/大賣/
2021/12/02	33.4	130.59	71.1	129.92	133.00	-37.6	181,513	-0.02%
2021/12/01	19.1	124.76	16.2	124.38	124.50	2.9	179,276	0.00%
2021/11/30	51.2	124.30	65	122.95	124.50	-13.8	181,460	-0.01%
2021/11/29	32.1	121.78	30	121.75	120.00	2.1	182,714	0.00%
2021/11/26	67.5	121.29	69	120.51	118.50	-1.6	184,621	0.00%
2021/11/25	19.2	124.32	34	124.47	124.50	-14.9	183,392	-0.01%
2021/11/24	10	119.90	9	120.06	120.00	1	181,941	0.00%
2021/11/23	17	120.47	42	120.75	119.50	-25	182,953	-0.01%
2021/11/22	34.5	119.94	62	119.88	119.50	-27.6	184,329	-0.01%
2021/11/19	44.3	118.30	40.1	118.74	117.00	4.2	185,580	0.00%
2021/11/18	73	119.16	109	118.88	119.00	-36	189,398	-0.02%	大賣/
2021/11/17	76.1	117.24	20	118.38	117.00	56.1	192,811	0.03%
2021/11/16	12.3	116.10	71.2	115.77	119.50	-59	193,997	-0.03%
2021/11/15	44	114.04	15	112.77	112.00	29	196,466	0.01%
2021/11/12	40	112.10	29	112.41	111.50	11	199,268	0.01%
2021/11/11	75.4	115.23	69	115.18	109.50	6.4	198,947	0.00%
2021/11/10	75.3	122.61	30	121.78	120.00	45.3	197,060	0.02%
2021/11/09	139.6	123.00	103.7	122.33	122.00	36	197,592	0.02%	大買/大賣/
2021/11/08	92	121.12	91.7	118.81	124.00	0.3	198,679	0.00%
2021/11/05	68	111.10	68.5	111.25	114.00	-0.5	201,236	0.00%
2021/11/04	117.8	112.72	123	113.26	109.50	-5.2	204,910	0.00%	大買/大賣/
2021/11/03	145	111.19	160.1	110.05	112.00	-15.1	206,410	-0.01%	大買/大賣/
2021/11/02	86.2	103.44	106.3	104.55	105.00	-20.1	209,357	-0.01%	大賣/
2021/11/01	34.8	101.86	40.7	101.82	100.50	-5.8	210,903	0.00%
2021/10/29	128.1	96.33	161	97.82	99.50	-32.9	213,497	-0.02%	大買/大賣/
2021/10/28	25	94.31	29.1	94.25	93.20	-4.1	219,262	0.00%
2021/10/27	97.1	93.18	80	93.29	92.80	17.1	228,121	0.01%
2021/10/26	63	95.23	56.5	95.28	95.10	6.5	239,233	0.00%
2021/10/25	104	93.44	120	92.18	95.30	-16	246,483	-0.01%	大買/大賣/
2021/10/22	86	90.08	106.1	90.59	89.20	-20.1	254,186	-0.01%	大賣/
2021/10/21	46	92.44	46	92.98	92.20	0	260,530	0.00%
2021/10/20	84	92.65	65	93.88	91.40	19	265,268	0.01%
2021/10/19	33.2	93.15	35	93.60	91.70	-1.8	272,326	0.00%
2021/10/18	53	89.53	127	88.19	92.40	-74	280,299	-0.03%	大賣/
2021/10/15	107	94.36	73	94.85	93.90	34	286,315	0.01%	大買/
2021/10/14	120.5	95.12	113	95.02	95.30	7.5	284,975	0.00%	大買/大賣/
2021/10/13	79	94.43	108.3	94.00	92.90	-29.3	281,702	-0.01%	大賣/
2021/10/12	101.2	92.79	82.9	92.64	90.50	18.3	279,732	0.01%	大買/
2021/10/08	95.3	100.96	105	101.06	100.00	-9.7	276,342	0.00%	大賣/
2021/10/07	34.4	103.74	70.8	103.10	102.50	-36.3	276,157	-0.01%
2021/10/06	140.6	99.38	122.1	100.51	97.80	18.5	273,216	0.01%	大買/大賣/
2021/10/05	145	101.38	152.2	101.86	103.00	-7.2	270,476	0.00%	大買/大賣/
2021/10/04	115.2	105.40	99	106.26	102.50	16.2	266,654	0.01%	大買/
2021/10/01	91.3	116.36	31	116.32	113.50	60.3	262,828	0.02%
2021/09/30	34	125.34	32	124.44	126.00	2	258,955	0.00%
2021/09/29	37	123.55	237	122.70	123.00	-200	266,397	-0.08%	大賣/鉅額交易
2021/09/28	128	126.21	75	125.62	125.50	53	272,286	0.02%	大買/
2021/09/27	95	134.35	31	134.50	131.50	64	278,548	0.02%
2021/09/24	43.5	132.98	55.2	132.89	134.00	-11.6	277,910	0.00%
2021/09/23	15.1	128.26	16	128.13	127.50	-0.9	276,862	0.00%
2021/09/22	54.1	125.13	47	125.05	125.00	7.1	278,003	0.00%
2021/09/17	21	127.14	32.7	127.50	128.00	-11.7	278,093	0.00%
2021/09/16	28.2	124.43	16	124.44	124.00	12.2	278,408	0.00%
2021/09/15	82	123.52	102	122.95	124.50	-20	279,439	-0.01%	大賣/
2021/09/14	113.2	126.13	59	130.26	123.50	54.2	279,133	0.02%	大買/
2021/09/13	58.3	134.30	27.1	134.45	132.00	31.2	278,137	0.01%
2021/09/10	113.8	131.55	194	127.00	133.50	-80.2	277,324	-0.03%	大買/大賣/
2021/09/09	18.5	126.88	16.5	127.11	126.50	2	276,395	0.00%
2021/09/08	78	127.15	54	126.37	126.00	24	282,336	0.01%
2021/09/07	200	124.56	82.4	126.18	128.00	117.6	296,157	0.04%	大買/鉅額交易
2021/09/06	43.7	121.19	74	121.19	118.00	-30.3	300,566	-0.01%
2021/09/03	69.4	126.07	112.1	126.71	125.50	-42.7	306,502	-0.01%	大賣/
2021/09/02	45	128.61	60.3	128.36	129.50	-15.2	310,347	0.00%
2021/09/01	95.8	131.16	71	130.78	128.50	24.8	315,029	0.01%
2021/08/31	24.1	137.99	24.9	138.91	136.00	-0.8	315,876	0.00%
2021/08/30	20.4	141.39	34	142.65	140.00	-13.6	324,773	0.00%
2021/08/27	44.2	141.44	65.5	141.52	141.00	-21.3	330,529	-0.01%
2021/08/26	41.6	141.40	35	142.03	142.50	6.6	337,701	0.00%
2021/08/25	115.3	142.72	105.7	140.93	144.00	9.6	346,126	0.00%	大買/大賣/
2021/08/24	202.7	142.64	131.3	142.23	140.00	71.4	351,799	0.02%	大買/大賣/
2021/08/23	62.2	141.91	163.4	143.42	144.00	-101.2	356,981	-0.03%	大賣/鉅額交易
2021/08/20	121.4	131.42	116	131.01	132.50	5.4	363,044	0.00%	大買/大賣/
2021/08/19	144.8	134.68	95	133.53	128.00	49.8	368,882	0.01%	大買/
2021/08/18	88	130.90	92.2	128.04	136.00	-4.2	373,418	0.00%
2021/08/17	74.5	130.62	25.7	130.50	126.50	48.8	379,697	0.01%
2021/08/16	42.2	131.86	50.3	132.71	130.50	-8.1	389,123	0.00%
2021/08/13	50.2	136.76	36.1	136.50	130.50	14.1	396,226	0.00%
2021/08/12	121.2	133.92	137.6	133.76	137.00	-16.5	405,746	0.00%	大買/大賣/
2021/08/11	177.2	133.26	160	135.64	132.00	17.2	407,695	0.00%	大買/大賣/
2021/08/10	104.4	143.56	135	144.99	139.50	-30.6	403,656	-0.01%	大買/大賣/
2021/08/09	379.6	144.79	351	143.16	142.50	28.6	405,351	0.01%	大買/大賣/
2021/08/06	204.6	145.23	156.2	144.64	142.00	48.5	410,188	0.01%	大買/大賣/
2021/08/05	106.8	140.29	51.4	140.27	138.50	55.4	410,472	0.01%	大買/
2021/08/04	69.6	142.27	106.1	143.01	143.50	-36.5	413,241	-0.01%	大賣/
2021/08/03	213.3	142.25	179.1	142.45	141.00	34.2	422,017	0.01%	大買/大賣/
2021/08/02	183.8	133.04	168.7	133.31	141.50	15.2	419,806	0.00%	大買/大賣/
2021/07/30	295	142.56	266.5	144.49	132.00	28.5	414,783	0.01%	大買/大賣/
2021/07/29	210	139.19	208.5	136.77	144.50	1.5	409,169	0.00%	大買/大賣/
2021/07/28	164.3	125.01	191.5	123.83	131.50	-27.2	407,561	-0.01%	大買/大賣/
2021/07/27	162.1	129.85	124.8	131.41	126.50	37.3	407,672	0.01%	大買/大賣/
2021/07/26	93.7	148.31	148.7	144.56	140.50	-55	408,233	-0.01%	大賣/
2021/07/23	236.5	149.49	168.2	148.35	154.00	68.3	407,402	0.02%	大買/大賣/
2021/07/22	235.4	144.32	173.9	144.79	143.50	61.5	404,660	0.02%	大買/大賣/
2021/07/21	241.5	165.22	132.8	160.19	155.00	108.7	404,151	0.03%	大買/大賣/鉅額交易
2021/07/20	16.4	168.78	8	169.25	169.50	8.4	400,099	0.00%
2021/07/19	6.2	188.14	11	183.82	186.00	-4.8	408,762	0.00%
2021/07/16	11.2	172.32	25	178.56	178.50	-13.8	420,744	0.00%
2021/07/15	3.2	154.06	10.2	159.61	163.00	-7	426,675	0.00%
2021/07/14	22.4	149.93	28.3	150.63	148.50	-5.9	431,418	0.00%
2021/07/13	11.4	167.06	13.5	167.67	165.00	-2.1	436,403	0.00%
2021/07/12	14.2	187.34	2	195.00	183.00	12.2	440,608	0.00%
2021/07/09	43.6	190.94	23.2	187.70	187.00	20.4	444,332	0.00%
2021/07/08	5.3	200.94	47.1	187.93	207.50	-41.7	453,132	-0.01%
2021/07/07	9.5	206.69	41	205.78	202.00	-31.5	458,714	-0.01%
2021/07/06	249.2	226.09	145.1	224.44	224.00	104.1	463,239	0.02%	大買/大賣/鉅額交易
2021/07/05	157.6	210.07	208.6	207.46	217.00	-51	460,933	-0.01%	大買/大賣/
2021/07/02	217.1	210.37	223	207.34	206.50	-5.9	457,561	0.00%	大買/大賣/
2021/07/01	38.8	206.68	73.2	206.96	213.00	-34.4	454,472	-0.01%
2021/06/30	35.4	187.47	46.2	195.20	197.00	-10.7	460,040	0.00%
2021/06/29	53.3	178.50	55.1	175.07	179.50	-1.8	463,620	0.00%
2021/06/28	14.3	172.41	23.5	173.48	176.00	-9.2	466,807	0.00%
2021/06/25	40.3	158.19	46.1	157.90	160.00	-5.8	467,678	0.00%
2021/06/24	39.3	146.12	25.4	149.96	152.00	14	469,148	0.00%
2021/06/23	74.2	144.40	58.4	139.86	138.50	15.8	470,103	0.00%
2021/06/22	72.2	156.94	30	158.47	153.50	42.2	472,134	0.01%
2021/06/21	80.2	150.36	143.2	152.32	152.00	-63	474,523	-0.01%	大賣/
2021/06/18	68.2	140.78	102.2	136.79	140.00	-34	481,844	-0.01%	大賣/
2021/06/17	292.2	131.59	215	132.39	136.50	77.2	486,053	0.02%	大買/大賣/
2021/06/16	718.3	136.76	687.3	140.47	133.50	31	482,407	0.01%	大買/大賣/
2021/06/15	73.1	130.02	114	133.53	136.00	-41	469,049	-0.01%	大賣/
2021/06/11	123.5	120.17	137	119.64	124.00	-13.5	462,202	0.00%	大買/大賣/
2021/06/10	100.9	112.60	121	111.67	113.50	-20.1	455,798	0.00%	大賣/
2021/06/09	524.4	115.65	521.2	117.36	116.00	3.1	452,231	0.00%	大買/大賣/
2021/06/08	368	115.26	346.4	114.40	115.50	21.6	447,647	0.00%	大買/大賣/
2021/06/07	134.2	111.97	94.1	111.37	110.50	40.1	445,887	0.01%	大買/
2021/06/04	127.3	118.99	52	118.98	116.50	75.3	437,397	0.02%	大買/
2021/06/03	108.1	116.68	126.2	115.94	119.00	-18.1	432,526	0.00%	大買/大賣/
2021/06/02	265	112.25	183.2	111.88	110.50	81.8	425,638	0.02%	大買/大賣/
2021/06/01	154.6	102.35	196.5	103.65	108.00	-41.9	416,036	-0.01%	大買/大賣/
2021/05/31	251.5	100.20	292.1	100.08	98.60	-40.6	408,878	-0.01%	大買/大賣/
2021/05/28	240.4	90.62	241	92.63	96.40	-0.6	400,305	0.00%	大買/大賣/
2021/05/27	276.6	87.92	296	87.78	87.70	-19.5	393,426	0.00%	大買/大賣/
2021/05/26	288.6	83.67	379	83.72	85.60	-90.4	387,304	-0.02%	大買/大賣/
2021/05/25	286.9	82.49	244.4	83.18	82.40	42.5	379,915	0.01%	大買/大賣/
2021/05/24	282.4	87.68	267	86.52	86.40	15.4	373,220	0.00%	大買/大賣/
2021/05/21	143	81.78	235.2	82.76	84.70	-92.2	366,431	-0.03%	大買/大賣/
2021/05/20	281.6	78.96	244.4	78.84	77.00	37.2	363,426	0.01%	大買/大賣/
2021/05/19	778.3	75.96	757.1	74.24	76.30	21.2	353,990	0.01%	大買/大賣/
2021/05/18	331.5	69.22	379	66.80	69.40	-47.5	354,300	-0.01%	大買/大賣/
2021/05/17	77.7	65.29	59.9	65.67	63.10	17.8	355,083	0.01%
2021/05/14	175.8	73.46	241	72.77	70.10	-65.2	348,929	-0.02%	大買/大賣/
2021/05/13	144.2	78.18	29.5	78.00	77.50	114.7	341,630	0.03%	大買/鉅額交易
2021/05/12	164.2	90.59	89	89.75	86.10	75.2	339,909	0.02%	大買/
2021/05/11	263	95.10	250	95.30	95.60	13	338,553	0.00%	大買/大賣/
2021/05/10	49.3	91.29	141	90.80	93.50	-91.8	328,422	-0.03%	大賣/
2021/05/07	150	81.85	176.2	82.32	85.00	-26.2	325,581	-0.01%	大買/大賣/
2021/05/06	276.1	82.18	313	82.59	81.10	-37	323,968	-0.01%	大買/大賣/
2021/05/05	263	79.81	372.7	78.86	79.90	-109.7	320,740	-0.03%	大買/大賣/鉅額交易
2021/05/04	420	83.81	234.2	82.69	78.00	185.8	317,797	0.06%	大買/大賣/鉅額交易
2021/05/03	845.8	86.21	925.2	83.53	86.60	-79.4	313,206	-0.03%	大買/大賣/
2021/04/29	196	76.14	209	75.91	79.00	-13	311,289	0.00%	大買/大賣/
2021/04/28	174	78.63	213	78.62	76.80	-39	313,044	-0.01%	大買/大賣/
2021/04/27	388.3	79.10	298.3	78.80	77.50	90	314,226	0.03%	大買/大賣/
2021/04/26	163	75.05	165	74.96	76.80	-2	312,603	0.00%	大買/大賣/
2021/04/23	364.4	71.01	566	70.92	69.90	-201.6	315,745	-0.06%	大買/大賣/鉅額交易
2021/04/22	286.8	78.78	296.1	78.60	72.90	-9.3	315,593	0.00%	大買/大賣/
2021/04/21	178.3	74.19	223	73.82	75.90	-44.7	308,666	-0.01%	大買/大賣/
2021/04/20	133.3	68.47	88	68.20	69.00	45.3	309,304	0.01%	大買/
2021/04/19	258.3	67.72	159	67.91	68.00	99.3	313,097	0.03%	大買/大賣/
2021/04/16	226.3	61.52	256.4	60.53	63.30	-30.2	312,672	-0.01%	大買/大賣/
2021/04/15	391.1	59.63	126	59.47	59.00	265.1	316,287	0.08%	大買/大賣/鉅額交易
2021/04/14	361.4	58.29	284.7	58.16	59.90	76.7	324,475	0.02%	大買/大賣/
2021/04/13	230.1	56.96	168.1	56.30	56.90	62	323,391	0.02%	大買/大賣/
2021/04/12	64.4	53.49	47	54.41	55.00	17.4	325,158	0.01%
2021/04/09	224.9	50.29	201.4	50.42	50.00	23.5	327,887	0.01%	大買/大賣/
2021/04/08	78	51.88	142.5	51.68	52.30	-64.5	328,861	-0.02%	大賣/
2021/04/07	129.5	50.27	204.7	50.17	50.50	-75.2	330,502	-0.02%	大買/大賣/
2021/04/06	304.1	48.66	334	48.28	49.50	-29.9	339,217	-0.01%	大買/大賣/
2021/04/01	37.4	47.34	39	47.38	47.90	-1.7	334,420	0.00%
2021/03/31	24	45.51	105	45.32	45.50	-81	335,169	-0.02%	大賣/
2021/03/30	19.6	44.25	16	44.09	43.80	3.6	332,613	0.00%
2021/03/29	78.4	43.91	64	43.92	43.80	14.4	334,642	0.00%
2021/03/26	13.7	42.30	205	42.62	43.05	-191.3	338,151	-0.06%	大賣/鉅額交易
2021/03/25	358.5	42.28	151	41.96	41.70	207.5	342,399	0.06%	大買/大賣/鉅額交易
2021/03/24	212	43.25	225	43.26	43.70	-13	344,151	0.00%	大買/大賣/
2021/03/23	280.8	44.48	189	44.51	42.75	91.8	341,620	0.03%	大買/大賣/
2021/03/22	99	44.83	134.3	45.29	45.85	-35.3	335,637	-0.01%	大賣/
2021/03/19	74	41.80	37.1	41.84	41.70	36.9	335,053	0.01%
2021/03/18	182	40.78	176.1	40.90	41.65	5.9	336,025	0.00%	大買/大賣/
2021/03/17	13	40.25	26	40.13	40.10	-13	338,081	0.00%
2021/03/16	127	39.66	121	39.86	39.60	6	340,095	0.00%	大買/大賣/
2021/03/15	92	39.53	124	39.64	40.00	-32	343,638	-0.01%	大賣/
2021/03/12	141	38.75	424	39.00	38.80	-283	346,068	-0.08%	大買/大賣/鉅額交易
2021/03/11	190.4	38.97	352	38.57	38.15	-161.6	345,247	-0.05%	大買/大賣/鉅額交易
2021/03/10	49.5	38.08	70	38.32	38.05	-20.6	343,580	-0.01%
2021/03/09	42	37.17	60	37.87	38.40	-18	342,793	-0.01%
2021/03/08	298.6	37.65	298	38.04	37.35	0.6	342,626	0.00%	大買/大賣/
2021/03/05	193.5	37.56	34	37.58	37.30	159.5	343,254	0.05%	大買/鉅額交易
2021/03/04	77.1	37.57	23.1	37.74	37.30	54	344,270	0.02%
2021/03/03	40.3	36.81	71.1	36.99	38.05	-30.8	345,435	-0.01%
2021/03/02	328	38.65	145	38.55	36.50	183	347,418	0.05%	大買/大賣/鉅額交易
2021/02/26	213.4	36.96	214	37.00	37.95	-0.7	346,878	0.00%	大買/大賣/
2021/02/25	56.5	37.70	59	37.85	37.65	-2.6	346,065	0.00%
2021/02/24	158.4	37.36	143	37.43	36.75	15.4	346,653	0.00%	大買/大賣/
2021/02/23	198	39.31	208	39.33	38.35	-10	345,278	0.00%	大買/大賣/
2021/02/22	82.3	39.30	73	39.13	39.40	9.3	343,575	0.00%
2021/02/19	150	37.05	156	37.07	36.85	-6	341,444	0.00%	大買/大賣/
2021/02/18	221.4	37.91	372	37.90	37.45	-150.6	340,564	-0.04%	大買/大賣/鉅額交易
2021/02/17	260.2	35.33	112	35.37	36.70	148.2	334,836	0.04%	大買/大賣/鉅額交易
2021/02/05	111.2	33.84	149	33.89	33.70	-37.8	333,779	-0.01%	大買/大賣/
2021/02/04	186.1	33.98	194	33.76	33.95	-7.9	333,977	0.00%	大買/大賣/
2021/02/03	180.4	34.50	160	34.61	33.55	20.4	335,365	0.01%	大買/大賣/
2021/02/02	328.4	32.38	365	32.34	34.10	-36.6	334,637	-0.01%	大買/大賣/
2021/02/01	357.4	30.96	445	30.92	31.20	-87.6	332,819	-0.03%	大買/大賣/
2021/01/29	227	32.22	185.8	32.48	31.20	41.2	331,287	0.01%	大買/大賣/
2021/01/28	101	33.08	86	32.98	33.20	15	329,188	0.00%	大買/
2021/01/27	308	33.49	273	33.61	32.45	35	326,737	0.01%	大買/大賣/
2021/01/26	163	34.27	154	34.33	33.65	9	324,290	0.00%	大買/大賣/
2021/01/25	178	36.05	187	36.08	35.35	-9	321,731	0.00%	大買/大賣/
2021/01/22	311	34.13	312	34.21	35.00	-1	317,020	0.00%	大買/大賣/
2021/01/21	256	32.74	277	32.13	32.10	-21	311,919	-0.01%	大買/大賣/
2021/01/20	316	31.27	295	31.31	30.45	21	307,578	0.01%	大買/大賣/
2021/01/19	109	33.66	109	33.56	32.00	0	301,961	0.00%	大買/大賣/
2021/01/18	178	32.98	182	32.83	34.00	-4	298,582	0.00%	大買/大賣/
2021/01/15	172	35.24	205	34.90	34.25	-33	291,543	-0.01%	大買/大賣/
2021/01/14	293	38.71	489.1	38.57	38.05	-196.1	282,872	-0.07%	大買/大賣/鉅額交易
2021/01/13	263	38.14	237	38.35	37.45	26	277,868	0.01%	大買/大賣/
2021/01/12	315	40.41	144	39.90	38.55	171	271,214	0.06%	大買/大賣/鉅額交易
2021/01/11	120	42.09	78.2	42.00	42.65	41.8	263,335	0.02%	大買/
2021/01/08	296.6	39.35	277	39.46	40.30	19.6	258,827	0.01%	大買/大賣/
2021/01/07	234	39.10	216	39.04	38.45	18	251,081	0.01%	大買/大賣/
2021/01/06	317	44.76	375	43.51	42.55	-58	239,427	-0.02%	大買/大賣/
2021/01/05	298	44.64	179	43.78	45.50	119	232,855	0.05%	大買/大賣/鉅額交易
2021/01/04	246.2	43.50	294	43.39	44.75	-47.8	225,311	-0.02%	大買/大賣/
2020/12/31	260	39.43	267	39.39	40.70	-7	217,707	0.00%	大買/大賣/
2020/12/30	273.4	38.13	289	37.74	38.20	-15.6	211,301	-0.01%	大買/大賣/
2020/12/29	545	39.04	378.5	39.09	38.35	166.5	206,347	0.08%	大買/大賣/鉅額交易
2020/12/28	1	36.10	83	36.51	36.75	-82	193,655	-0.04%
2020/12/25	180	33.01	133	33.16	33.45	47	191,484	0.02%	大買/大賣/
2020/12/24	84	31.28	59	31.35	31.00	25	186,562	0.01%
2020/12/23	216	30.08	295	29.65	30.70	-79	184,624	-0.04%	大買/大賣/
2020/12/22	279	31.98	327	31.68	30.20	-48	182,936	-0.03%	大買/大賣/
2020/12/21	93	32.42	71.2	32.53	32.55	21.8	178,077	0.01%
2020/12/18	398	30.63	390.1	30.80	30.60	7.9	174,642	0.00%	大買/大賣/
2020/12/17	35	29.52	7	29.54	29.50	28	169,195	0.02%
2020/12/16	53	29.21	59	29.47	29.65	-6	168,328	0.00%
2020/12/15	210	29.52	179	29.70	28.65	31	165,748	0.02%	大買/大賣/
2020/12/14	62	28.66	107	28.38	29.45	-45	161,575	-0.03%	大賣/
2020/12/11	90.1	27.47	47	27.74	27.15	43.1	159,719	0.03%
2020/12/10	32	28.64	24	28.87	28.90	8	156,348	0.01%
2020/12/09	55	28.05	40	28.04	28.50	15	157,119	0.01%
2020/12/08	15	25.69	49	26.34	26.65	-34	154,716	-0.02%
2020/12/07	25	24.22	69	24.07	24.25	-44	149,613	-0.03%
2020/12/04	136	24.36	123	24.25	24.20	13	148,675	0.01%	大買/大賣/
2020/12/03	23	24.66	31	24.80	24.75	-8	148,725	-0.01%
2020/12/02	62	24.71	8	24.61	24.65	54	150,359	0.04%
2020/12/01	159	23.93	159	24.04	24.30	0	149,880	0.00%	大買/大賣/
2020/11/30	379	25.21	297	24.94	24.70	82	148,944	0.06%	大買/大賣/
2020/11/27	46	24.59	61	24.94	25.10	-15	147,374	-0.01%
2020/11/26	83	24.29	100	24.42	24.65	-17	146,402	-0.01%
2020/11/25	146	23.94	100	23.94	23.85	46	145,358	0.03%	大買/
2020/11/24	8	23.26	7	23.51	23.15	1	142,622	0.00%
2020/11/23	27	23.24	17	23.16	23.45	10	141,379	0.01%
2020/11/20	20	22.42	26	22.55	22.55	-6	141,017	0.00%
2020/11/19	173	22.05	16	21.91	21.95	157	142,743	0.11%	大買/鉅額交易
2020/11/18	319	21.62	339.2	22.07	22.50	-20.2	140,647	-0.01%	大買/大賣/
2020/11/17	17.7	21.07	323.9	20.64	21.10	-306.2	137,819	-0.22%	大賣/鉅額交易
2020/11/16	275	20.45	14	20.46	20.50	261	138,620	0.19%	大買/鉅額交易
2020/11/13	29	20.13	100	20.15	20.10	-71	139,438	-0.05%
2020/11/12	4	19.48	20	19.43	19.50	-16	138,375	-0.01%
2020/11/11	145	19.68	108	19.70	20.20	37	138,779	0.03%	大買/大賣/
2020/11/10	69	20.10	94	20.10	19.95	-25	137,101	-0.02%
2020/11/09	53	20.95	19.5	21.24	21.70	33.5	131,851	0.03%
2020/11/06	15	20.18	51.1	20.17	20.35	-36.1	128,364	-0.03%
2020/11/05	21	20.02	26	20.00	19.80	-5	127,834	0.00%
2020/11/04	24	19.50	61	19.43	19.80	-37	126,762	-0.03%
2020/11/03	12	19.25	18	19.33	19.25	-6	125,533	0.00%
2020/11/02	84	19.41	80	19.42	19.20	4	124,190	0.00%
2020/10/30	1	18.90	4.5	19.23	18.90	-3.5	121,735	0.00%
2020/10/29	74	18.75	74	18.44	18.95	0	119,885	0.00%
2020/10/28	11	19.69	15	19.31	18.80	-4	117,910	0.00%
2020/10/27	4	19.58	3.5	19.66	19.65	0.5	115,403	0.00%
2020/10/26	52	19.89	85	19.86	19.80	-33	113,934	-0.03%
2020/10/23	1	18.60	20	18.70	18.60	-19	109,416	-0.02%
2020/10/22	2	17.73	4	17.73	17.90	-2	106,951	0.00%
2020/10/20	6	17.75	6	17.81	17.95	0	105,733	0.00%
2020/10/19	3	17.98	0	0.00	17.85	3	104,644	0.00%
2020/10/16	3	17.77	5.3	17.63	17.65	-2.3	103,316	0.00%
2020/10/15	1	17.45	5	17.46	17.50	-4	101,167	0.00%
2020/10/14	3	16.90	7	17.10	17.15	-4	99,905	0.00%
2020/10/13	22	16.94	40	16.93	17.00	-18	98,781	-0.02%
2020/10/12	3	16.13	1	16.30	16.30	2	96,201	0.00%
2020/10/08	0	0.00	5.4	16.52	16.65	-5.4	95,101	-0.01%
2020/10/07	3	16.40	7	16.67	16.65	-4	94,341	0.00%
2020/10/06	7	16.34	21	16.34	16.45	-14	93,537	-0.01%
2020/10/05	22	16.33	19	16.43	16.45	3	92,554	0.00%
2020/09/30	1	15.80	7	15.80	15.85	-6	90,775	-0.01%
2020/09/29	9	15.75	0	0.00	15.45	9	89,783	0.01%
2020/09/28	2	15.40	1	15.30	15.55	1	88,723	0.00%
2020/09/25	1	15.00	13	15.43	15.40	-12	88,039	-0.01%
2020/09/24	3	15.00	8	14.93	14.80	-5	85,793	-0.01%
2020/09/23	20	15.12	15	15.10	15.20	5	83,579	0.01%
2020/09/22	0	0.00	1	15.80	15.80	-1	79,654	0.00%
2020/09/21	15	15.78	6	15.78	15.80	9	78,597	0.01%
2020/09/17	0	0.00	3	16.13	16.10	-3	76,254	0.00%
2020/09/16	46.8	15.91	15	16.19	16.10	31.8	74,588	0.04%
2020/09/15	15	16.78	4	16.65	16.90	11	71,108	0.02%
2020/09/14	58	17.24	6	17.80	16.50	52	69,318	0.08%
2020/09/11	33	18.56	13.3	19.39	17.70	19.7	64,199	0.03%
2020/09/10	0	0.00	8	19.11	19.05	-8	60,379	-0.01%
2020/09/09	6	18.63	5	18.90	19.00	1	59,235	0.00%
2020/09/08	28	18.70	18	18.66	18.70	10	57,847	0.02%
2020/09/07	51	19.12	40	19.20	18.80	11	55,986	0.02%
2020/09/04	3	18.43	48	18.67	18.80	-45	52,869	-0.09%
2020/09/03	3	18.05	14	17.79	18.20	-11	51,321	-0.02%
2020/09/02	3	17.53	22	17.34	17.60	-19	49,450	-0.04%
2020/09/01	25	17.16	6	16.97	17.20	19	48,390	0.04%
2020/08/31	34	17.38	28.2	17.42	17.40	5.8	46,838	0.01%
2020/08/28	16	16.31	45	16.47	16.35	-29	43,576	-0.07%
2020/08/27	16	16.35	15.1	16.30	16.25	0.9	42,409	0.00%
2020/08/26	31	16.33	89.6	16.40	16.45	-58.6	41,223	-0.14%
2020/08/25	29	16.04	40	16.16	16.30	-11	39,046	-0.03%
2020/08/24	0	0.00	15	15.18	15.20	-15	34,943	-0.04%
2020/08/21	33	15.29	12	15.21	15.20	21	34,183	0.06%
2020/08/20	28	15.35	14.1	14.85	15.00	13.9	32,488	0.04%
2020/08/19	15	15.70	14	15.41	15.40	1	29,075	0.00%
2020/08/18	96	15.16	100.2	15.11	15.20	-4.2	26,709	-0.02%
2020/08/17	55	14.24	20	14.81	14.90	35	23,874	0.15%
2020/08/14	0	0.00	5	13.47	13.55	-5	21,723	-0.02%
2020/08/13	1	12.40	3	12.50	12.35	-2	19,151	-0.01%
2020/08/11	10	12.55	3	12.68	12.45	7	18,327	0.04%
2020/08/10	2	12.22	6	12.30	12.50	-4	16,859	-0.02%
2020/08/07	0	0.00	7	11.44	11.40	-7	15,756	-0.04%
2020/08/06	0	0.00	1	11.20	11.15	-1	15,304	-0.01%
2020/07/30	0	0.00	3	11.10	11.05	-3	15,056	-0.02%
2020/07/29	0	0.00	1	10.95	10.95	-1	15,078	-0.01%
2020/07/28	1	10.70	13.5	10.75	10.70	-12.5	15,109	-0.08%
2020/07/24	0	0.00	1	10.70	10.70	-1	15,977	-0.01%
2020/07/21	0	0.00	1	10.90	10.95	-1	16,082	-0.01%
2020/07/20	1	10.80	0	0.00	10.80	1	16,096	0.01%
2020/07/16	0	0.00	1	11.05	11.05	-1	16,385	-0.01%
2020/07/13	4	10.80	0	0.00	10.80	4	16,520	0.02%
2020/07/10	4	10.86	0	0.00	10.75	4	16,836	0.02%
2020/07/09	1	11.00	0	0.00	11.05	1	16,775	0.01%
2020/07/07	5	11.20	0	0.00	11.25	5	16,658	0.03%
2020/07/03	0	0.00	5	11.15	11.15	-5	16,619	-0.03%
2020/07/02	2	10.90	10	10.90	10.80	-8	16,356	-0.05%
2020/07/01	0	0.00	0.5	10.80	10.85	-0.5	16,423	0.00%
2020/06/22	5	10.90	0	0.00	10.75	5	16,764	0.03%
2020/06/17	0	0.00	1	11.20	11.25	-1	16,616	-0.01%
2020/06/16	0	0.00	5	11.20	11.25	-5	16,725	-0.03%
2020/06/15	7	10.84	0	0.00	10.75	7	16,923	0.04%
2020/06/12	2	10.75	0	0.00	10.85	2	17,087	0.01%
2020/06/11	3	11.00	0	0.00	10.95	3	17,309	0.02%
2020/06/09	0	0.00	3	11.45	11.30	-3	17,670	-0.02%
2020/06/08	0.5	11.35	3	11.45	11.35	-2.5	17,874	-0.01%
2020/06/05	3	11.43	0	0.00	11.40	3	17,760	0.02%
2020/06/04	1	11.35	0	0.00	11.25	1	17,751	0.01%
2020/06/03	3	11.25	0	0.00	11.30	3	17,902	0.02%
2020/06/02	0	0.00	2	11.35	11.25	-2	17,855	-0.01%
2020/05/29	0	0.00	1	11.05	10.90	-1	17,956	-0.01%
2020/05/28	3	10.93	5	11.10	10.90	-2	17,750	-0.01%
2020/05/25	0	0.00	1	10.80	10.75	-1	17,480	-0.01%
2020/05/22	1	10.80	0	0.00	10.75	1	17,500	0.01%
2020/05/21	5	10.95	0.4	10.95	11.00	4.6	17,444	0.03%
2020/05/19	1	10.85	0	0.00	10.70	1	16,592	0.01%
2020/05/18	0	0.00	4	10.50	10.70	-4	16,605	-0.02%
2020/05/15	2	10.45	0	0.00	10.45	2	16,581	0.01%
2020/05/14	4	10.39	0	0.00	10.35	4	16,696	0.02%
2020/05/12	4	10.50	0	0.00	10.50	4	16,654	0.02%
2020/05/11	12.9	10.80	0	0.00	10.75	12.9	16,641	0.08%
2020/05/08	2	10.55	0	0.00	10.55	2	16,543	0.01%
2020/05/05	5	10.75	0	0.00	10.65	5	16,636	0.03%
2020/04/30	3	11.05	10	11.00	11.10	-7	16,615	-0.04%
2020/04/29	20	10.83	10.1	10.80	10.70	9.9	16,169	0.06%
2020/04/28	5	10.44	23	10.41	10.55	-18	15,964	-0.11%
2020/04/21	1	9.87	0	0.00	9.88	1	16,366	0.01%
2020/04/17	0.5	10.25	0	0.00	10.25	0.5	16,085	0.00%
2020/04/16	1	10.20	0	0.00	10.30	1	16,326	0.01%
2020/04/15	31	10.54	20	10.35	10.35	11	16,298	0.07%
2020/04/13	2	10.05	0	0.00	10.05	2	15,991	0.01%
2020/04/09	13	10.17	2	10.10	10.25	11	16,548	0.07%
2020/04/08	0	0.00	4	9.54	9.66	-4	16,231	-0.02%
2020/04/07	6	9.28	8	9.28	9.26	-2	16,073	-0.01%
2020/04/06	3	9.07	0	0.00	9.11	3	15,969	0.02%
2020/03/31	11	9.19	8	9.37	9.25	3	15,718	0.02%
2020/03/30	13	9.13	0	0.00	9.23	13	15,543	0.08%
2020/03/27	6	9.46	0	0.00	9.40	6	15,373	0.04%
2020/03/26	0	0.00	2	9.64	9.67	-2	15,138	-0.01%
2020/03/25	2	9.72	3	9.73	9.68	-1	15,140	-0.01%
2020/03/24	2.8	9.49	3	9.63	9.44	-0.2	14,981	0.00%
2020/03/23	1	9.29	1	9.21	9.24	0	15,121	0.00%
2020/03/20	1	9.51	2	9.55	9.60	-1	14,994	-0.01%
2020/03/19	0	0.00	12	9.30	9.20	-12	14,834	-0.08%
2020/03/18	10	9.46	10	9.77	9.50	0	14,626	0.00%
2020/03/16	1.1	9.99	18	10.10	9.86	-16.9	14,019	-0.12%
2020/03/13	3	10.15	1	10.30	10.45	2	13,652	0.01%
2020/03/12	3	11.25	10	11.30	11.10	-7	13,317	-0.05%
2020/03/09	1	11.40	0	0.00	11.40	1	12,959	0.01%
2020/03/05	0	0.00	2	11.90	11.85	-2	12,641	-0.02%
2020/03/03	10	11.50	10	11.40	11.40	0	12,316	0.00%
2020/02/27	11	11.55	10	11.55	11.55	1	12,396	0.01%
2020/02/26	0	0.00	0.6	11.65	11.60	-0.6	12,284	-0.01%
2020/02/25	0	0.00	1	11.70	11.70	-1	12,308	-0.01%
2020/02/21	10	11.75	10	11.75	11.75	0	12,615	0.00%
2020/02/13	6	11.86	5	11.90	11.90	1	12,232	0.01%
2020/02/12	10	11.75	10	11.80	11.80	0	12,237	0.00%
2020/02/07	1	11.70	0	0.00	11.65	1	12,421	0.01%
2020/01/31	5	11.65	5	11.75	11.75	0	13,329	0.00%
2020/01/30	7	12.11	0	0.00	11.80	7	13,347	0.05%
2020/01/16	10	13.05	5	13.00	13.00	5	13,165	0.04%
2020/01/15	10	13.25	0	0.00	13.15	10	13,205	0.08%
2020/01/14	20	13.23	20	13.20	13.20	0	13,241	0.00%
2020/01/10	0	0.00	2	13.20	13.15	-2	13,087	-0.02%
2020/01/03	2	13.05	0	0.00	13.00	2	12,096	0.02%
2020/01/02	0.4	12.60	17	12.67	12.70	-16.6	11,649	-0.14%
2019/12/31	2	12.43	0	0.00	12.40	2	11,463	0.02%
2019/12/24	0	0.00	0.1	12.50	12.50	-0.1	11,905	0.00%
2019/12/13	0	0.00	5	12.25	12.40	-5	11,696	-0.04%
2019/12/12	0.1	12.25	0	0.00	12.25	0.1	11,533	0.00%
2019/12/09	3	12.25	3	12.20	12.20	0	11,742	0.00%
2019/12/06	5	12.25	5	12.25	12.25	0	11,693	0.00%
2019/12/03	5	12.35	5	12.45	12.45	0	11,336	0.00%
2019/11/20	0	0.00	15	12.62	12.85	-15	10,885	-0.14%
2019/11/19	3	12.40	15	12.50	12.50	-12	10,607	-0.11%
2019/11/18	0	0.00	9	12.47	12.50	-9	10,589	-0.08%
2019/11/15	0	0.00	46	12.44	12.45	-46	10,659	-0.43%
2019/11/12	0	0.00	1	12.70	12.65	-1	11,077	-0.01%
2019/10/21	0	0.00	1	13.25	13.25	-1	11,346	-0.01%
2019/10/16	0	0.00	2	13.00	13.00	-2	12,308	-0.02%
2019/10/09	5	12.70	5	12.70	12.70	0	12,238	0.00%
2019/10/04	5	12.75	5	12.75	12.75	0	12,291	0.00%
2019/10/02	0.2	13.00	0	0.00	13.05	0.2	12,431	0.00%
2019/10/01	0	0.00	11.7	13.20	13.25	-11.7	12,417	-0.09%
2019/09/27	5	13.05	5	13.00	13.00	0	12,493	0.00%
2019/09/26	5	13.15	5	13.10	13.10	0	12,573	0.00%
2019/09/10	0	0.00	2	13.15	13.15	-2	13,246	-0.02%
2019/09/06	10	12.95	8	13.15	13.15	2	13,126	0.02%
2019/09/05	0	0.00	2	13.00	13.05	-2	13,032	-0.02%
2019/08/29	2	12.80	0	0.00	12.65	2	12,874	0.02%
2019/08/28	0	0.00	2	12.75	12.75	-2	12,884	-0.02%
2019/08/26	5	12.60	0	0.00	12.55	5	12,879	0.04%
2019/08/22	2	12.80	0	0.00	12.70	2	12,850	0.02%
2019/08/15	0	0.00	10	12.65	12.65	-10	12,550	-0.08%
2019/08/07	0	0.00	10	13.35	13.35	-10	12,144	-0.08%
2019/08/05	0	0.00	11	13.30	13.40	-11	11,987	-0.09%
2019/08/02	5	13.50	0.5	13.40	13.40	4.5	12,013	0.04%
2019/07/30	1	14.60	0	0.00	14.25	1	11,591	0.01%
2019/07/29	10	14.15	0	0.00	14.20	10	11,589	0.09%
2019/07/25	0	0.00	4	14.10	14.10	-4	11,566	-0.03%
2019/07/24	2	13.85	0	0.00	13.75	2	11,420	0.02%
2019/07/22	0	0.00	5	14.10	14.15	-5	11,146	-0.04%
2019/07/10	0	0.00	1	13.55	13.45	-1	11,847	-0.01%
2019/07/03	0	0.00	5	13.35	13.40	-5	11,851	-0.04%
2019/07/01	0	0.00	5	12.95	13.10	-5	11,539	-0.04%
2019/06/27	1	12.65	1	12.75	12.65	0	11,223	0.00%
2019/06/26	1	12.55	11	12.65	12.60	-10	11,197	-0.09%
2019/06/24	1	12.40	1	12.50	12.50	0	11,265	0.00%
2019/06/21	0	0.00	16.1	12.49	12.45	-16.1	11,358	-0.14%
2019/06/20	0	0.00	1	12.45	12.50	-1	11,438	-0.01%
2019/06/13	2	12.05	0	0.00	12.10	2	11,308	0.02%
2019/05/31	5	12.10	0	0.00	12.10	5	11,382	0.04%
2019/05/28	5	11.90	0	0.00	11.90	5	11,758	0.04%
2019/05/21	5	12.25	0	0.00	12.25	5	12,274	0.04%
2019/05/17	1	12.10	0	0.00	12.05	1	12,242	0.01%
2019/05/15	0	0.00	1	12.45	12.40	-1	12,304	-0.01%
2019/05/14	5	12.35	9	12.39	12.35	-4	12,283	-0.03%
2019/05/09	3	12.80	3	12.60	12.60	0	12,018	0.00%
2019/05/06	0	0.00	5	13.10	13.05	-5	11,436	-0.04%
2019/05/02	0	0.00	0.1	13.65	13.75	-0.1	10,789	0.00%
2019/04/30	1	13.40	3	13.50	13.55	-2	10,535	-0.02%
2019/04/26	3	13.23	0	0.00	13.30	3	10,284	0.03%
2019/04/22	0	0.00	6	13.45	13.30	-6	9,816	-0.06%
2019/04/19	2	12.70	11	12.94	12.95	-9	9,401	-0.10%
2019/04/18	0	0.00	8.1	12.64	12.60	-8.1	8,979	-0.09%
2019/04/17	1	12.70	6	12.70	12.70	-5	8,847	-0.06%
2019/04/15	0	0.00	8	12.49	12.60	-8	8,450	-0.09%
2019/04/11	5	12.10	12	12.20	12.20	-7	8,020	-0.09%
2019/04/10	0	0.00	4	12.05	12.05	-4	7,931	-0.05%
2019/04/03	5	11.95	5	12.00	12.00	0	7,930	0.00%
2019/04/02	5	11.90	2	11.93	11.90	3	7,976	0.04%
2019/04/01	10	11.95	0	0.00	11.85	10	7,937	0.13%
2019/03/28	0.1	11.70	0	0.00	11.70	0.1	8,008	0.00%
2019/03/27	1.1	11.75	0	0.00	11.70	1.1	8,052	0.01%
2019/03/20	10	12.15	5	12.15	12.15	5	8,494	0.06%
2019/03/07	0	0.00	5	12.15	12.15	-5	11,056	-0.05%
2019/03/06	0	0.00	2	12.25	12.25	-2	11,288	-0.02%
2019/03/05	13	12.26	8	12.20	12.20	5	11,745	0.04%
2019/03/04	0	0.00	5	12.40	12.40	-5	11,900	-0.04%
2019/02/27	0	0.00	5	12.55	12.45	-5	11,874	-0.04%
2019/02/25	5	12.20	0	0.00	12.25	5	11,552	0.04%
2019/02/22	5	12.15	0	0.00	12.15	5	11,516	0.04%
2019/02/21	5	12.15	0	0.00	12.25	5	11,478	0.04%
2019/02/14	5	11.90	0	0.00	11.90	5	11,375	0.04%
2019/02/13	1	11.80	0	0.00	11.85	1	11,295	0.01%
2019/01/30	2	11.98	0	0.00	11.95	2	11,311	0.02%
2019/01/29	0	12.00	0	0.00	12.05	0	11,310	0.00%
2019/01/23	5	11.90	0	0.00	11.90	5	11,755	0.04%
2019/01/10	0.1	12.00	0	0.00	12.00	0.1	12,443	0.00%
2019/01/09	0	0.00	1	12.10	12.05	-1	12,471	-0.01%
2018/12/26	3	11.90	0	0.00	11.80	3	12,780	0.02%
2018/12/25	1	11.90	0	0.00	11.85	1	12,773	0.01%
2018/12/22	5	12.05	0	0.00	12.05	5	12,700	0.04%
2018/12/19	0	0.00	5	12.55	12.55	-5	12,524	-0.04%
2018/12/17	0	0.00	4.1	12.81	12.85	-4.1	12,300	-0.03%
2018/12/13	20	12.50	0	0.00	12.50	20	12,011	0.17%
2018/12/12	0	0.00	1	12.10	12.15	-1	11,644	-0.01%
2018/12/11	1	12.15	0	0.00	12.05	1	11,561	0.01%
2018/12/06	3	11.90	5	11.89	11.90	-2	11,273	-0.02%
2018/12/04	5	12.26	2.1	12.13	12.25	3	10,963	0.03%
2018/12/03	1	12.05	1	12.00	11.95	0	10,609	0.00%
2018/11/29	1	12.15	0	0.00	12.00	1	9,059	0.01%
2018/11/28	0	0.00	50	12.15	12.15	-50	8,833	-0.57%
2018/11/27	0	0.00	1	11.75	11.75	-1	8,377	-0.01%
2018/11/26	1	11.60	1	11.65	11.65	0	8,199	0.00%
2018/11/23	21	11.50	0	0.00	11.45	21	8,107	0.26%
2018/11/22	1	11.65	0	0.00	11.60	1	8,228	0.01%
2018/11/21	0	0.00	4	11.75	11.70	-4	8,322	-0.05%
2018/11/20	10	11.60	1	11.65	11.65	9	8,193	0.11%
2018/11/19	21	11.65	22	11.70	11.70	-1	8,201	-0.01%
2018/11/16	0	0.00	35	11.72	11.70	-35	8,206	-0.43%
2018/11/15	0	0.00	26	11.73	11.70	-26	8,162	-0.32%
2018/11/14	16	11.55	15	11.48	11.70	1	8,118	0.01%
2018/11/09	0	0.00	5	11.25	11.25	-5	8,074	-0.06%
2018/11/08	0	0.00	22.4	11.40	11.40	-22.4	8,073	-0.28%
2018/11/06	20	11.25	0	0.00	11.30	20	8,073	0.25%
2018/11/05	5	11.45	0	0.00	11.40	5	8,110	0.06%
2018/10/19	1	12.00	1	12.20	12.35	0	7,969	0.00%
2018/10/18	1	12.05	2	12.20	12.15	-1	7,878	-0.01%
2018/10/17	0	0.00	10.1	11.85	11.70	-10.1	7,784	-0.13%
2018/10/15	0	0.00	1	11.70	11.75	-1	7,789	-0.01%
2018/10/12	5	11.70	0	0.00	11.70	5	7,777	0.06%
2018/10/11	1	11.90	0	0.00	11.55	1	7,688	0.01%
2018/10/09	5	12.55	0	0.00	12.55	5	7,394	0.07%
2018/10/01	0	0.00	0.2	13.05	13.05	-0.2	7,518	0.00%
2018/09/12	0	0.00	3	12.20	12.20	-3	8,844	-0.03%
2018/09/11	10	12.25	0	0.00	12.30	10	8,988	0.11%
2018/09/05	1	12.75	0	0.00	12.70	1	8,928	0.01%
2018/09/04	1	12.85	0	0.00	12.90	1	8,931	0.01%
2018/08/31	4	12.85	0	0.00	13.05	4	9,105	0.04%
2018/08/10	1	13.90	0	0.00	13.90	1	10,133	0.01%
2018/08/09	0	0.00	6	14.13	14.20	-6	10,151	-0.06%
2018/08/08	1	14.10	0	0.00	14.15	1	10,192	0.01%
2018/08/06	0	0.00	1.1	14.25	14.40	-1.1	10,217	-0.01%
2018/08/03	5	13.90	0	0.00	14.00	5	10,098	0.05%
2018/08/01	0	0.00	3	14.13	14.15	-3	10,196	-0.03%
2018/07/18	0	0.00	3	13.30	13.40	-3	11,359	-0.03%
2018/07/16	2	13.05	0	0.00	13.00	2	11,369	0.02%
2018/07/12	0	0.00	1	13.00	12.90	-1	11,588	-0.01%
2018/07/10	10	12.95	0	0.00	13.00	10	11,645	0.09%
2018/07/09	0.1	12.85	2	12.85	12.85	-1.9	11,692	-0.02%
2018/06/29	2	12.98	0	0.00	13.00	2	11,668	0.02%
2018/06/28	2	12.85	2	12.95	12.95	0	11,482	0.00%
2018/06/27	7	13.17	0	0.00	13.05	7	11,368	0.06%
2018/06/26	0	0.00	1	13.35	13.30	-1	11,309	-0.01%
2018/06/25	2	13.95	10	13.85	13.80	-8	11,240	-0.07%
2018/06/22	1	14.15	0	0.00	14.10	1	11,204	0.01%
2018/06/20	0	0.00	10	14.45	14.35	-10	11,437	-0.09%
2018/06/19	3	14.65	3	14.60	14.55	0	11,403	0.00%
2018/06/12	5	14.80	0	0.00	14.75	5	12,633	0.04%
2018/06/08	1	14.80	0	0.00	14.80	1	12,606	0.01%
2018/06/07	2	14.90	0	0.00	14.95	2	12,679	0.02%
2018/06/05	0	0.00	1	14.95	15.00	-1	13,099	-0.01%
2018/06/04	0	0.00	1	14.95	14.95	-1	13,119	-0.01%
2018/05/30	2	14.85	0	0.00	14.75	2	13,509	0.01%
2018/05/28	0	0.00	2	15.25	15.35	-2	13,735	-0.01%
2018/05/23	0	0.00	2	15.28	15.25	-2	13,882	-0.01%
2018/05/22	5	15.75	5	15.40	15.40	0	13,950	0.00%
2018/05/17	0	0.00	6	14.75	14.70	-6	13,812	-0.04%
2018/05/14	5	14.65	0	0.00	14.65	5	15,200	0.03%
2018/05/11	5	15.05	0	0.00	14.95	5	15,437	0.03%
2018/05/09	5	15.10	0	0.00	15.00	5	15,801	0.03%
2018/05/08	0	0.00	10	15.05	15.05	-10	15,796	-0.06%
2018/05/02	2	15.05	0	0.00	15.05	2	16,161	0.01%
2018/04/27	3	14.30	3.2	14.30	14.30	-0.2	16,687	0.00%
2018/04/26	0	0.00	31.7	14.45	14.20	-31.7	17,170	-0.18%
2018/04/23	2.2	15.01	0	0.00	14.90	2.2	17,802	0.01%
2018/04/20	3	14.90	0	14.95	14.95	3	18,094	0.02%
2018/04/17	0	0.00	6.6	14.75	14.70	-6.6	18,938	-0.03%
2018/04/13	1	15.10	0	0.00	15.05	1	19,558	0.01%
2018/04/12	0	0.00	1	15.00	15.00	-1	20,260	0.00%
2018/04/11	0	0.00	5	15.10	15.05	-5	22,728	-0.02%
2018/04/03	0	0.00	21	15.10	15.15	-21	28,495	-0.07%
2018/04/02	1	15.20	0	0.00	15.20	1	28,675	0.00%
2018/03/31	5	15.15	0	0.00	15.15	5	28,786	0.02%
2018/03/30	2	15.10	0	0.00	15.10	2	29,003	0.01%
2018/03/29	11.2	15.14	0	0.00	15.05	11.2	29,102	0.04%
2018/03/28	1	15.10	0	0.00	15.10	1	29,124	0.00%
2018/03/23	0	0.00	10	15.35	15.40	-10	29,609	-0.03%
2018/03/22	10	15.70	2	15.95	15.75	8	29,682	0.03%
2018/03/21	0	0.00	10	15.90	15.90	-10	29,610	-0.03%
2018/03/19	0	0.00	25	16.02	16.20	-25	29,292	-0.09%
2018/03/13	0	0.00	0.2	15.70	15.70	-0.2	29,749	0.00%
2018/03/12	0	0.00	22	15.85	15.85	-22	31,022	-0.07%
2018/03/09	0	0.00	25	15.50	15.45	-25	31,322	-0.08%
2018/03/06	4	15.08	0	0.00	15.05	4	32,372	0.01%
2018/03/05	6	15.25	43	15.53	15.20	-37	32,372	-0.11%
2018/02/27	16	15.65	15	15.45	15.45	1	32,580	0.00%
2018/02/26	0	0.00	1	15.55	15.45	-1	32,608	0.00%
2018/02/22	5	15.75	0	0.00	15.60	5	32,912	0.02%
2018/02/12	14	15.24	0	0.00	15.10	14	32,807	0.04%
2018/02/08	3	15.40	10	15.35	15.25	-7	32,727	-0.02%
2018/02/07	0	0.00	2	15.80	15.50	-2	32,820	-0.01%
2018/02/06	20	15.55	12	15.95	15.30	8	33,097	0.02%
2018/02/05	6	16.27	0	0.00	16.45	6	32,631	0.02%
2018/02/02	7	16.91	0	0.00	16.80	7	32,616	0.02%
2018/01/31	2	17.05	1	17.25	17.25	1	32,975	0.00%
2018/01/30	14	17.19	0	0.00	17.20	14	33,901	0.04%
2018/01/29	4	17.28	0	0.00	17.50	4	33,872	0.01%
2018/01/25	0	0.00	4	17.40	17.40	-4	34,056	-0.01%
2018/01/24	3	17.15	110	17.41	17.60	-107	34,671	-0.31%	大賣/鉅額交易
2018/01/23	8	17.14	2	17.15	17.15	6	34,505	0.02%
2018/01/22	9	17.55	0	0.00	17.50	9	34,772	0.03%
2018/01/19	3	18.00	0	0.00	18.05	3	34,455	0.01%
2018/01/18	0	0.00	5	18.05	18.10	-5	34,640	-0.01%
2018/01/16	5	17.85	0	0.00	17.80	5	35,518	0.01%
2018/01/15	5	18.25	34	18.13	18.05	-29	35,990	-0.08%
2018/01/12	5	17.85	25	17.98	18.00	-20	36,139	-0.06%
2018/01/11	17	18.20	21	18.12	17.85	-4	35,930	-0.01%
2018/01/10	40	17.92	11	17.80	17.75	29	35,893	0.08%
2018/01/09	9	18.28	1	18.20	18.20	8	35,609	0.02%
2018/01/08	22	18.33	21	18.21	18.40	1	35,487	0.00%
2018/01/05	137	18.48	122.1	18.68	18.70	14.9	35,212	0.04%	大買/大賣/
2018/01/04	25	17.77	18.7	17.96	18.15	6.3	32,858	0.02%
2018/01/03	34	18.27	29	18.33	17.70	5	31,810	0.02%
2018/01/02	13	17.78	12	17.77	17.95	1	29,691	0.00%