長榮 (2603)-群益金鼎-桃園券商分點個股進出

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
231.0
漲跌
▲5.0
漲幅
+2.21%
成交量
16,222張
產業
上市航運類股
4774人加入追蹤

立即追蹤
本地時間:13:35(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-桃園券商分點個股進出

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-桃園券商分點個股進出
群益金鼎-桃園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
2024/12/17	1	230.50	10	230.80	231.00	-9	24,842	-0.04%
2024/12/16	4.3	225.81	33	225.55	226.00	-28.7	24,895	-0.12%
2024/12/13	5	230.40	6.3	230.24	230.00	-1.3	24,774	-0.01%
2024/12/12	2.1	227.50	55	229.76	227.00	-53	24,734	-0.21%
2024/12/11	16	229.75	2	229.25	227.00	14	24,746	0.06%
2024/12/10	5.1	230.82	5.1	231.41	231.00	0	24,763	0.00%
2024/12/09	9	235.83	25.3	235.66	235.50	-16.3	24,639	-0.07%
2024/12/06	4	229.50	17.1	230.26	228.00	-13.1	24,293	-0.05%
2024/12/05	42.1	227.51	0	0.00	226.00	42.1	24,255	0.17%
2024/12/04	3	227.33	1	230.00	230.00	2	24,273	0.01%
2024/12/03	2	228.50	24	228.23	229.00	-22	24,406	-0.09%
2024/12/02	9	221.00	9	221.72	221.00	0	24,149	0.00%
2024/11/29	4.1	219.39	5	218.00	217.00	-1	24,267	0.00%
2024/11/28	1	214.50	4.5	215.56	217.00	-3.5	24,177	-0.01%
2024/11/27	39.5	217.96	8	216.81	214.00	31.5	23,944	0.13%
2024/11/26	4.1	227.26	3	229.00	229.50	1.1	23,025	0.00%
2024/11/25	47.1	229.90	3.6	230.39	228.00	43.5	23,013	0.19%
2024/11/22	5	236.40	5.1	238.31	236.00	-0.1	22,455	0.00%
2024/11/21	5	237.20	9.1	239.70	239.00	-4.1	22,260	-0.02%
2024/11/20	89	237.69	13.3	236.71	233.50	75.7	21,992	0.34%
2024/11/19	6	228.08	18.3	233.59	236.00	-12.3	21,542	-0.06%
2024/11/18	5	226.50	4	224.50	224.50	1	21,096	0.00%
2024/11/15	10	226.10	28.5	226.21	227.50	-18.5	20,934	-0.09%
2024/11/14	21.1	220.67	6	221.16	220.00	15	20,504	0.07%
2024/11/13	5.2	219.02	10	219.40	219.50	-4.8	20,347	-0.02%
2024/11/12	9	219.56	6	220.17	220.50	3	20,598	0.01%
2024/11/11	4	219.38	6	219.41	220.50	-2	20,599	-0.01%
2024/11/08	5	219.50	83.2	219.46	218.00	-78.2	20,805	-0.38%
2024/11/07	16	211.66	1.4	214.50	214.50	14.6	21,051	0.07%
2024/11/06	5	215.80	0	0.00	217.00	5	20,919	0.02%
2024/11/05	64	217.41	18.2	216.27	217.50	45.8	21,084	0.22%
2024/11/04	12	213.63	9	211.11	210.50	3	21,189	0.01%
2024/11/01	8	209.38	42	211.11	213.00	-34	21,447	-0.16%
2024/10/30	3	205.50	8	207.31	205.50	-5	21,150	-0.02%
2024/10/29	15	202.30	4.6	203.68	204.50	10.4	21,345	0.05%
2024/10/28	6	208.08	5	209.60	206.00	1	21,338	0.00%
2024/10/25	6	206.67	18.1	207.63	207.50	-12.1	21,373	-0.06%
2024/10/24	16	203.03	9.5	205.67	205.00	6.6	21,460	0.03%
2024/10/23	1.3	205.23	8	205.31	205.50	-6.7	21,356	-0.03%
2024/10/22	6.1	204.89	16	206.00	206.00	-9.9	21,478	-0.05%
2024/10/21	3	202.50	18.1	201.79	204.00	-15.1	21,688	-0.07%
2024/10/18	7.4	196.36	14.5	196.52	196.50	-7.1	21,752	-0.03%
2024/10/17	13	195.19	26.2	195.54	196.50	-13.2	21,944	-0.06%
2024/10/16	6	189.92	16	189.13	189.50	-10	22,538	-0.04%
2024/10/15	0	0.00	0.1	187.50	187.50	-0.1	22,562	0.00%
2024/10/14	1	187.50	10.2	187.05	187.00	-9.2	22,741	-0.04%
2024/10/11	4.2	185.78	7	186.00	186.00	-2.9	22,982	-0.01%
2024/10/09	26.1	184.10	2.1	184.51	183.50	24	23,083	0.10%
2024/10/08	2	188.50	3	189.00	189.00	-1	23,035	0.00%
2024/10/07	5	186.00	2	187.00	188.00	3	23,379	0.01%
2024/10/04	56.1	186.81	7	187.43	186.00	49.1	24,023	0.20%
2024/10/01	12	205.25	14	204.43	204.50	-2	23,485	-0.01%
2024/09/30	15.3	202.81	8	200.06	201.00	7.3	23,584	0.03%
2024/09/27	3	211.83	16.6	210.65	212.00	-13.6	23,407	-0.06%
2024/09/26	39	212.47	34.2	208.45	206.00	4.8	23,270	0.02%
2024/09/25	17	204.94	47.1	207.27	209.50	-30.1	22,822	-0.13%
2024/09/24	43.2	202.94	86.1	201.23	204.00	-42.9	22,341	-0.19%
2024/09/23	0	0.00	50	191.81	195.00	-50	21,956	-0.23%
2024/09/20	0	0.00	3.1	189.98	189.00	-3.1	22,111	-0.01%
2024/09/19	1	189.50	11	189.41	190.00	-10	22,249	-0.05%
2024/09/18	0	0.00	15.3	187.74	187.00	-15.3	22,309	-0.07%
2024/09/16	3.4	183.88	0	0.00	184.50	3.4	22,539	0.02%
2024/09/13	1.1	184.02	0.1	185.50	186.50	1	22,699	0.00%
2024/09/12	17	184.41	6.5	184.76	184.50	10.6	23,019	0.05%
2024/09/11	13	181.69	16	182.28	182.50	-3	23,101	-0.01%
2024/09/10	12.1	177.33	1	180.00	177.50	11.1	23,337	0.05%
2024/09/09	0	0.00	1	177.50	179.00	-1	23,706	0.00%
2024/09/06	1	178.00	0	0.00	180.00	1	24,181	0.00%
2024/09/05	3	181.33	0	0.00	181.00	3	25,405	0.01%
2024/09/04	8	176.19	2	179.50	178.50	6	27,045	0.02%
2024/09/03	1.3	182.98	0	0.00	182.00	1.3	27,320	0.00%
2024/09/02	11.2	182.47	0	0.00	182.00	11.2	27,956	0.04%
2024/08/30	1	188.00	3.1	187.65	188.00	-2.1	28,508	-0.01%
2024/08/29	2.2	183.20	0	0.00	184.50	2.2	28,746	0.01%
2024/08/28	2.3	182.48	0	0.00	183.00	2.3	29,200	0.01%
2024/08/27	7.1	184.09	1.7	183.89	183.50	5.5	30,196	0.02%
2024/08/26	9.1	191.05	7.2	190.89	189.00	1.9	30,277	0.01%
2024/08/23	8.1	189.50	3	189.67	189.50	5.1	30,842	0.02%
2024/08/22	0	188.50	10.1	188.35	189.00	-10	31,560	-0.03%
2024/08/21	1.3	186.73	1	186.50	187.50	0.3	32,919	0.00%
2024/08/20	0.1	189.50	3	190.33	188.50	-3	33,796	-0.01%
2024/08/19	3	186.67	8	185.94	187.00	-5	33,939	-0.01%
2024/08/16	6	186.17	3	185.83	186.00	3	34,363	0.01%
2024/08/15	3	183.50	17.8	185.28	185.50	-14.8	34,813	-0.04%
2024/08/14	2.3	181.13	1	181.00	181.50	1.3	35,448	0.00%
2024/08/13	3.2	178.82	10.4	180.10	178.50	-7.3	35,831	-0.02%
2024/08/12	3.3	177.98	66	179.74	180.00	-62.7	36,728	-0.17%
2024/08/09	13.1	175.33	16	174.09	173.00	-2.9	37,588	-0.01%
2024/08/08	20	172.28	17	173.15	172.50	3	39,654	0.01%
2024/08/07	16.7	168.68	13	172.69	177.00	3.7	41,867	0.01%
2024/08/06	9.2	166.57	16	167.75	165.50	-6.8	43,387	-0.02%
2024/08/05	25.3	162.39	8.2	160.85	160.50	17.1	43,701	0.04%
2024/08/02	17.5	174.88	10	175.35	171.00	7.5	43,980	0.02%
2024/08/01	14	171.90	27.1	174.59	175.00	-13.1	43,967	-0.03%
2024/07/31	7	169.21	12.2	169.56	170.50	-5.2	43,958	-0.01%
2024/07/30	6	164.75	7	166.00	167.00	-1	44,106	0.00%
2024/07/29	5.1	162.50	0.8	164.50	162.00	4.3	44,427	0.01%
2024/07/26	6	162.50	1.3	164.60	165.50	4.8	44,667	0.01%
2024/07/23	8	165.63	19	166.16	167.00	-11	45,288	-0.02%
2024/07/22	23.6	160.96	6.4	159.42	162.00	17.2	45,950	0.04%
2024/07/19	18.5	167.97	4.1	169.27	167.00	14.4	45,628	0.03%
2024/07/18	7	173.43	12	173.17	173.00	-5	45,807	-0.01%
2024/07/17	24.1	169.04	4.1	170.61	172.00	20	45,888	0.04%
2024/07/16	7.1	171.30	1	173.00	171.50	6.1	46,015	0.01%
2024/07/15	7.2	172.63	5	172.40	173.50	2.2	46,617	0.00%
2024/07/12	14.6	172.75	5.2	171.53	173.50	9.5	46,614	0.02%
2024/07/11	17.2	177.06	11	176.91	176.00	6.2	46,592	0.01%
2024/07/10	22.1	178.43	12	177.08	177.00	10.1	46,946	0.02%
2024/07/09	10.1	178.90	13	180.42	178.00	-2.9	47,224	-0.01%
2024/07/08	34.5	174.08	28	175.09	175.50	6.5	47,093	0.01%
2024/07/05	34.4	186.13	5.4	185.03	184.00	29	46,790	0.06%
2024/07/04	21.4	190.91	0.4	192.00	188.50	21	46,600	0.04%
2024/07/03	15.2	192.39	4	194.00	191.00	11.2	46,645	0.02%
2024/07/02	1.1	190.60	1	191.00	190.50	0.1	46,558	0.00%
2024/07/01	7	193.00	6	196.17	192.00	1	46,537	0.00%
2024/06/28	15	195.07	12	193.25	193.00	3	46,900	0.01%
2024/06/27	24	192.88	45	191.73	194.50	-21	47,323	-0.04%
2024/06/26	26	201.50	13	200.73	200.00	13	48,670	0.03%
2024/06/25	3	201.83	2	202.50	202.00	1	49,224	0.00%
2024/06/24	16	200.66	1.1	201.50	201.00	14.9	49,449	0.03%
2024/06/21	18	206.53	7.2	205.22	204.00	10.8	49,705	0.02%
2024/06/20	14.5	204.19	12	204.88	204.50	2.5	49,691	0.00%
2024/06/19	2.2	203.63	22	203.07	200.50	-19.8	50,266	-0.04%
2024/06/18	28.2	199.32	21.1	199.14	199.00	7.2	50,623	0.01%
2024/06/17	12.1	198.96	24.1	200.16	200.00	-12.1	51,854	-0.02%
2024/06/14	19.1	197.64	68	196.07	199.00	-48.9	52,569	-0.09%
2024/06/13	20.1	195.29	16.3	193.94	192.50	3.9	52,816	0.01%
2024/06/12	37	191.46	21	193.24	191.50	16	53,870	0.03%
2024/06/11	53.9	203.17	5	200.22	197.50	48.8	53,483	0.09%
2024/06/07	35	218.37	24.1	219.20	218.00	10.9	52,523	0.02%
2024/06/06	14.1	219.33	19.9	221.12	222.00	-5.9	52,489	-0.01%
2024/06/05	24.1	217.68	38	218.37	217.00	-13.9	52,243	-0.03%
2024/06/04	10	210.95	2	210.50	211.00	8	52,542	0.02%
2024/06/03	3	214.83	7.1	216.20	215.50	-4.1	52,649	-0.01%
2024/05/31	23.4	215.10	14.1	220.26	210.50	9.4	52,398	0.02%
2024/05/30	23	219.02	11	217.91	218.50	12	51,869	0.02%
2024/05/29	75.2	223.91	38.2	219.70	218.00	36.9	52,114	0.07%
2024/05/28	38.2	223.20	23.2	222.49	218.50	15	51,670	0.03%
2024/05/27	49.7	221.51	38.4	224.43	223.00	11.3	51,350	0.02%
2024/05/24	14.1	216.64	32.6	216.69	219.50	-18.5	50,090	-0.04%
2024/05/23	5	209.80	24	210.37	209.00	-19	49,140	-0.04%
2024/05/22	15.1	207.35	8	209.44	209.00	7.1	49,158	0.01%
2024/05/21	24.8	210.58	19	209.24	208.00	5.8	49,412	0.01%
2024/05/20	18.1	218.02	24	213.81	212.50	-5.9	49,147	-0.01%
2024/05/17	12	216.04	13.2	213.11	210.50	-1.2	48,508	0.00%
2024/05/16	18	212.19	23.2	211.72	217.00	-5.2	47,681	-0.01%
2024/05/15	45.2	204.99	24.2	204.86	203.50	21	46,711	0.04%
2024/05/14	44.2	215.09	173.6	215.28	215.00	-129.4	45,871	-0.28%	大賣/鉅額交易
2024/05/13	24.1	206.25	41.7	204.63	205.50	-17.6	43,337	-0.04%
2024/05/10	39.1	191.16	63.4	190.64	193.50	-24.3	41,355	-0.06%
2024/05/09	17	178.32	25	178.70	177.50	-8	39,949	-0.02%
2024/05/08	37.4	175.38	4.1	172.53	172.50	33.3	39,204	0.08%
2024/05/07	49.1	181.49	2	183.50	178.00	47.1	38,428	0.12%
2024/05/06	5	182.10	3.3	181.69	180.50	1.8	38,171	0.00%
2024/05/03	8.4	180.40	22.8	179.65	180.00	-14.4	38,082	-0.04%
2024/05/02	5.1	187.76	1.1	182.60	181.50	4	37,955	0.01%
2024/04/30	16	188.63	14.3	188.17	189.50	1.7	37,605	0.00%
2024/04/29	11	190.55	9.1	191.39	191.50	1.9	37,284	0.01%
2024/04/26	46.1	185.92	49.9	185.76	187.00	-3.8	36,888	-0.01%
2024/04/25	4	179.63	7	179.86	181.00	-3	36,262	-0.01%
2024/04/24	5.1	178.40	8	179.25	180.00	-2.9	36,522	-0.01%
2024/04/23	4	174.13	5	174.30	173.50	-1	36,537	0.00%
2024/04/22	16	177.87	20.4	179.91	174.00	-4.4	36,681	-0.01%
2024/04/19	15.1	174.49	40.4	174.73	172.50	-25.3	36,159	-0.07%
2024/04/18	2	169.25	0	0.00	168.00	2	36,032	0.01%
2024/04/17	8.1	170.26	0	0.00	170.50	8.1	36,093	0.02%
2024/04/16	2	175.70	3.1	173.12	170.50	-1.1	36,505	0.00%
2024/04/15	0.1	178.50	15	177.80	178.00	-14.9	37,006	-0.04%
2024/04/12	1.1	175.52	7.3	176.13	176.50	-6.2	37,086	-0.02%
2024/04/11	3.1	173.21	17.4	174.38	175.00	-14.3	37,542	-0.04%
2024/04/09	0	0.00	6.6	171.42	171.00	-6.6	39,073	-0.02%
2024/04/08	2.1	166.95	4.1	166.67	168.00	-2	39,673	-0.01%
2024/04/03	1.1	166.00	3.4	166.94	165.00	-2.4	39,600	-0.01%
2024/04/02	9.2	165.04	7	164.93	165.50	2.2	39,719	0.01%
2024/04/01	18	168.97	12.1	169.71	167.50	5.9	39,542	0.02%
2024/03/29	18.1	173.14	34.5	175.39	172.00	-16.4	39,509	-0.04%
2024/03/28	22	176.41	14	177.11	176.00	8	39,026	0.02%
2024/03/27	3.1	176.49	42	173.76	175.50	-38.9	38,886	-0.10%
2024/03/26	35.2	168.74	4.7	172.17	171.50	30.5	39,666	0.08%
2024/03/25	10	173.30	11	175.18	173.50	-1	40,019	0.00%
2024/03/22	26.6	171.26	18.2	170.91	170.00	8.3	40,849	0.02%
2024/03/21	25	178.00	59.5	175.63	175.00	-34.5	41,611	-0.08%
2024/03/20	41.5	182.07	53.1	181.94	176.00	-11.6	41,532	-0.03%
2024/03/19	71.2	169.64	86.4	173.10	177.00	-15.2	40,415	-0.04%
2024/03/18	20.7	163.64	18	163.31	164.50	2.7	39,780	0.01%
2024/03/15	87.5	168.28	17.1	168.81	166.50	70.4	40,039	0.18%
2024/03/14	33.6	184.29	8.3	184.47	183.50	25.3	38,795	0.07%
2024/03/13	27.2	191.38	17.4	191.81	191.00	9.9	38,018	0.03%
2024/03/12	10	184.20	8.6	186.83	187.50	1.4	37,317	0.00%
2024/03/11	6	180.25	35.2	179.76	180.00	-29.2	36,896	-0.08%
2024/03/08	33.1	181.71	18.8	181.12	179.50	14.3	36,775	0.04%
2024/03/07	43.1	175.85	19.9	176.35	177.50	23.2	36,257	0.06%
2024/03/06	6	172.67	2.1	171.27	171.50	3.9	35,864	0.01%
2024/03/05	11.1	173.50	35	172.69	173.50	-23.9	35,697	-0.07%
2024/03/04	20	166.40	42.4	169.31	172.00	-22.4	35,258	-0.06%
2024/03/01	8	165.93	4	165.25	165.00	4	34,722	0.01%
2024/02/29	8.1	164.69	52.2	165.30	165.50	-44.2	34,435	-0.13%
2024/02/27	9	160.11	6	160.58	159.50	3	33,938	0.01%
2024/02/26	3	160.16	4.2	158.90	160.00	-1.2	33,830	0.00%
2024/02/23	19	161.50	8.3	160.34	159.50	10.7	33,829	0.03%
2024/02/22	35.2	160.82	42.7	161.48	162.50	-7.5	33,543	-0.02%
2024/02/21	7.1	155.23	12.2	156.30	155.00	-5.2	32,882	-0.02%
2024/02/20	5.2	154.29	30.2	152.52	153.50	-25	32,583	-0.08%
2024/02/19	1	147.00	2	148.25	149.00	-1	32,553	0.00%
2024/02/16	13	149.69	4.1	148.88	148.00	8.9	32,785	0.03%
2024/02/15	13.6	146.87	11.1	148.77	149.00	2.5	33,361	0.01%
2024/02/05	1	151.00	8.4	152.06	152.00	-7.4	33,037	-0.02%
2024/02/02	25.6	151.23	2	150.00	150.00	23.6	32,998	0.07%
2024/02/01	5.1	154.91	15.6	155.23	157.00	-10.5	32,542	-0.03%
2024/01/31	4	151.13	2.1	152.93	150.50	1.9	32,117	0.01%
2024/01/30	1	152.00	6	152.25	151.50	-5	32,035	-0.02%
2024/01/29	1	150.50	1	151.00	151.50	0	32,167	0.00%
2024/01/26	16	150.72	6.1	151.58	151.00	9.9	32,157	0.03%
2024/01/25	4	152.38	0	0.00	151.50	4	32,011	0.01%
2024/01/24	8	154.44	15	155.33	153.50	-7	31,874	-0.02%
2024/01/23	15	153.87	5	153.10	152.50	10	31,848	0.03%
2024/01/22	4.6	150.90	8	150.25	152.50	-3.4	31,840	-0.01%
2024/01/19	13.1	154.81	8	155.56	155.00	5.1	31,526	0.02%
2024/01/18	11	154.36	18	156.14	158.00	-7	31,319	-0.02%
2024/01/17	6	153.42	2	152.00	152.50	4	30,863	0.01%
2024/01/16	15.5	157.48	11	155.00	153.50	4.5	30,351	0.01%
2024/01/15	17	158.18	4	158.63	158.50	13	29,887	0.04%
2024/01/12	107	154.54	125	153.72	156.50	-18	29,552	-0.06%	大買/大賣/
2024/01/11	1	149.49	0.1	149.00	149.00	0.9	28,933	0.00%
2024/01/10	19.2	147.95	202.8	149.48	148.00	-183.7	28,833	-0.64%	大賣/鉅額交易
2024/01/09	200.1	151.56	196	150.51	151.50	4.1	28,159	0.01%	大買/大賣/
2024/01/08	110	160.11	11	161.00	160.50	99	27,201	0.36%	大買/
2024/01/05	136.1	161.43	33.5	162.53	162.50	102.6	26,660	0.38%	大買/鉅額交易
2024/01/04	233.5	160.34	346.7	161.45	161.00	-113.2	26,027	-0.43%	大買/大賣/鉅額交易
2024/01/03	180.2	154.45	129	153.59	155.00	51.3	25,080	0.20%	大買/大賣/
2024/01/02	203	152.41	379.2	149.85	151.00	-176.2	24,376	-0.72%	大買/大賣/鉅額交易
2023/12/29	16	142.81	4	143.00	143.50	12	23,571	0.05%
2023/12/28	185.8	145.20	39	144.93	143.00	146.7	23,503	0.62%	大買/鉅額交易
2023/12/27	25.1	149.32	18.1	148.80	147.00	7	23,295	0.03%
2023/12/26	11.1	144.96	26.5	145.99	146.50	-15.5	23,118	-0.07%
2023/12/25	45.4	143.39	23.2	142.21	142.00	22.2	22,603	0.10%
2023/12/22	11	150.82	26	152.58	153.00	-15	21,338	-0.07%
2023/12/21	22	149.71	20.1	151.10	152.00	2	20,511	0.01%
2023/12/20	14	146.89	19.1	146.83	148.00	-5.1	19,284	-0.03%
2023/12/19	14.2	144.63	45.1	145.96	147.00	-31	18,551	-0.17%
2023/12/18	16	141.06	42.4	141.72	141.50	-26.4	17,480	-0.15%
2023/12/15	5	133.80	65.6	133.26	134.00	-60.5	16,324	-0.37%
2023/12/14	7	128.50	23.1	129.00	129.00	-16.1	15,980	-0.10%
2023/12/13	3.1	127.52	5	128.80	129.50	-1.9	16,287	-0.01%
2023/12/12	8	125.88	104.1	127.06	129.00	-96.1	17,166	-0.56%	大賣/
2023/12/11	14	120.07	41.5	121.18	122.00	-27.5	16,528	-0.17%
2023/12/08	1	116.50	6.2	117.60	118.50	-5.2	16,123	-0.03%
2023/12/07	5	115.70	1.4	115.50	115.50	3.6	16,004	0.02%
2023/12/06	13.1	117.42	1.1	117.00	117.00	12	16,028	0.07%
2023/12/05	6	117.50	2	119.00	117.50	4	15,952	0.03%
2023/12/04	13	118.19	31.1	117.34	118.50	-18.1	15,627	-0.12%
2023/12/01	0	0.00	14	114.50	114.50	-14	15,074	-0.09%
2023/11/30	1	112.00	0	0.00	112.00	1	15,019	0.01%
2023/11/29	4.1	112.26	0	0.00	112.00	4.1	15,059	0.03%
2023/11/28	25	113.66	12.3	114.36	114.00	12.7	14,999	0.08%
2023/11/24	0.1	112.50	0	0.00	113.00	0.1	14,895	0.00%
2023/11/22	6	112.25	3.3	112.50	112.00	2.7	14,926	0.02%
2023/11/21	1	113.50	0	0.00	113.50	1	14,894	0.01%
2023/11/20	2	114.00	0	0.00	114.00	2	14,878	0.01%
2023/11/17	6	115.00	0	0.00	115.00	6	14,806	0.04%
2023/11/16	7	116.57	11.5	116.73	117.00	-4.5	14,770	-0.03%
2023/11/15	0	0.00	20.8	115.34	115.50	-20.8	14,653	-0.14%
2023/11/14	4	114.25	19.1	115.04	114.00	-15.1	15,129	-0.10%
2023/11/13	3	108.67	2	109.50	108.50	1	14,642	0.01%
2023/11/10	4	108.38	3	109.33	109.00	1	14,845	0.01%
2023/11/09	0	0.00	3	109.17	109.00	-3	14,856	-0.02%
2023/11/08	1	108.00	0	0.00	107.50	1	15,081	0.01%
2023/11/07	1	108.50	17	108.56	108.50	-16	15,173	-0.11%
2023/11/06	5.7	108.54	5	109.40	109.00	0.7	15,305	0.00%
2023/11/03	2	112.25	21	112.19	113.00	-19	15,267	-0.12%
2023/11/02	1	110.50	8	110.00	110.50	-7	15,404	-0.05%
2023/11/01	6	109.00	8	108.63	109.00	-2	15,818	-0.01%
2023/10/31	0	0.00	2	108.25	107.50	-2	16,245	-0.01%
2023/10/30	0.3	108.00	1	109.00	110.00	-0.7	16,294	0.00%
2023/10/27	0	0.00	7	107.71	108.00	-7	16,352	-0.04%
2023/10/26	0	0.00	2	105.00	106.50	-2	16,883	-0.01%
2023/10/25	0	0.00	1	106.00	105.50	-1	17,495	-0.01%
2023/10/24	1	105.50	1	105.00	105.00	0	17,749	0.00%
2023/10/23	1	103.50	0	0.00	103.50	1	18,210	0.01%
2023/10/20	1	102.00	0	0.00	103.50	1	18,343	0.01%
2023/10/18	1	103.00	1	104.50	102.50	0	18,937	0.00%
2023/10/17	1	103.00	0	0.00	103.00	1	19,151	0.01%
2023/10/16	4	103.38	0	0.00	104.00	4	19,727	0.02%
2023/10/13	1	105.00	0	0.00	105.00	1	20,186	0.00%
2023/10/12	2.1	103.81	0	105.00	106.00	2.1	20,497	0.01%
2023/10/11	20.2	104.28	3.2	103.84	103.50	17	20,907	0.08%
2023/10/06	4.1	112.60	5.2	111.10	111.00	-1.2	21,333	-0.01%
2023/10/05	13	112.42	8	113.00	112.00	5	21,800	0.02%
2023/10/04	3.1	109.51	9	109.11	110.00	-6	22,082	-0.03%
2023/10/03	5.2	111.40	2.5	112.00	110.50	2.7	22,392	0.01%
2023/10/02	6.1	113.16	11	113.27	113.50	-4.9	22,820	-0.02%
2023/09/28	1	115.50	1	116.50	116.00	0	23,131	0.00%
2023/09/27	3	115.33	12	115.38	116.00	-9	24,267	-0.04%
2023/09/26	0	0.00	4	115.63	115.50	-4	27,344	-0.01%
2023/09/25	1	115.00	2.1	114.74	116.00	-1	28,400	0.00%
2023/09/22	13	114.92	11	114.55	114.50	2	30,676	0.01%
2023/09/21	15.1	115.50	10	116.75	115.50	5.1	32,343	0.02%
2023/09/20	12	117.46	9	117.22	117.50	3	32,854	0.01%
2023/09/19	3.1	115.65	10	116.45	116.00	-7	33,020	-0.02%
2023/09/18	28.2	116.91	26	118.62	117.00	2.2	33,391	0.01%
2023/09/15	51	117.51	45.2	117.42	118.50	5.8	33,494	0.02%
2023/09/14	0	0.00	10.3	108.05	109.50	-10.3	32,626	-0.03%
2023/09/13	1.1	106.00	1	106.50	106.50	0.1	32,821	0.00%
2023/09/12	3	106.00	1	106.50	106.50	2	33,615	0.01%
2023/09/11	4	106.00	1	106.50	106.50	3	33,978	0.01%
2023/09/08	2	107.00	1	107.00	107.00	1	34,493	0.00%
2023/09/07	2.2	106.55	0	0.00	107.00	2.2	34,795	0.01%
2023/09/06	2	107.50	1	107.00	107.00	1	35,038	0.00%
2023/09/05	3	107.50	2.8	107.64	108.50	0.2	35,164	0.00%
2023/09/04	1	107.00	8	107.50	107.50	-7	35,576	-0.02%
2023/09/01	3	105.50	2.1	105.97	105.50	0.9	35,625	0.00%
2023/08/30	1	106.50	2.8	105.68	105.50	-1.8	36,167	0.00%
2023/08/29	2	106.00	3.5	105.64	105.50	-1.5	36,398	0.00%
2023/08/28	2	105.00	1	105.00	105.00	1	36,584	0.00%
2023/08/25	2.1	105.76	4	106.38	105.50	-1.9	36,830	-0.01%
2023/08/24	7	106.07	0	0.00	106.00	7	37,012	0.02%
2023/08/23	2	106.75	0	0.00	106.50	2	37,332	0.01%
2023/08/22	0	0.00	2	106.50	106.50	-2	37,581	-0.01%
2023/08/21	13.1	105.69	1	105.00	105.00	12.1	37,731	0.03%
2023/08/18	24.2	108.67	19.2	108.21	107.00	5	37,575	0.01%
2023/08/17	0	0.00	15	105.97	106.00	-15	36,942	-0.04%
2023/08/16	9.2	104.84	4	104.63	104.00	5.2	36,917	0.01%
2023/08/15	1	107.00	3	106.17	106.00	-2	36,768	-0.01%
2023/08/14	3.3	106.76	2	107.00	106.50	1.3	36,783	0.00%
2023/08/11	4	106.88	9.4	107.18	108.00	-5.4	36,707	-0.01%
2023/08/10	4.3	105.56	12	106.58	107.00	-7.7	36,734	-0.02%
2023/08/09	1	108.50	1.1	108.00	106.50	-0.1	36,859	0.00%
2023/08/08	7	108.00	7.3	106.68	107.50	-0.3	36,719	0.00%
2023/08/07	7	104.86	1	105.00	106.50	6	36,651	0.02%
2023/08/04	10	107.25	9.5	107.45	109.00	0.5	36,474	0.00%
2023/08/02	3	104.17	0	0.00	105.00	3	36,055	0.01%
2023/08/01	4.2	104.65	1.8	105.50	105.50	2.4	35,949	0.01%
2023/07/31	11.1	104.41	12.1	107.72	104.00	-1	35,838	0.00%
2023/07/28	10	107.00	19	106.63	107.50	-9	35,459	-0.03%
2023/07/27	3	103.00	5	103.20	103.00	-2	35,471	-0.01%
2023/07/26	2	102.75	4	102.75	102.00	-2	35,888	-0.01%
2023/07/25	4	99.68	0.5	100.00	99.70	3.5	35,577	0.01%
2023/07/24	6	99.35	4	99.33	99.30	2	35,591	0.01%
2023/07/21	6	100.42	7.7	101.96	101.00	-1.7	35,463	0.00%
2023/07/20	5.2	100.17	16.1	100.01	101.00	-10.9	35,242	-0.03%
2023/07/19	15.3	99.06	3	100.17	98.10	12.3	34,939	0.04%
2023/07/18	14.2	99.65	9.2	99.67	98.60	5	34,607	0.01%
2023/07/17	10	98.35	7	98.70	98.40	3	34,323	0.01%
2023/07/14	9	97.26	6.8	98.14	96.50	2.2	34,205	0.01%
2023/07/13	32	96.93	39.3	97.50	95.90	-7.3	34,165	-0.02%
2023/07/12	18.6	100.64	10.3	100.72	100.50	8.3	33,790	0.02%
2023/07/11	20	103.83	7.8	103.74	104.00	12.2	33,810	0.04%
2023/07/10	21.3	105.91	10.1	105.77	104.50	11.2	33,576	0.03%
2023/07/07	17	107.62	11.2	107.37	108.00	5.8	33,543	0.02%
2023/07/06	8.6	106.28	3.3	106.67	106.50	5.3	33,027	0.02%
2023/07/05	30.3	105.00	30.5	105.91	107.00	-0.1	32,746	0.00%
2023/07/04	126.6	107.40	70.9	107.58	105.50	55.7	31,898	0.17%	大買/
2023/07/03	8	101.04	22.2	101.62	102.50	-14.2	28,846	-0.05%
2023/06/30	87.5	91.26	59.8	92.32	93.50	27.7	27,771	0.10%
2023/06/29	42.4	154.85	29.5	155.20	155.00	12.9	25,531	0.05%
2023/06/28	16.3	157.57	5	157.80	157.50	11.3	23,792	0.05%
2023/06/27	14.1	161.46	24.6	161.75	161.00	-10.5	23,207	-0.05%
2023/06/26	14.4	158.97	18.8	159.79	160.00	-4.4	22,956	-0.02%
2023/06/21	35.3	160.58	8	160.25	158.00	27.3	22,405	0.12%
2023/06/20	13.1	163.04	2.8	163.36	162.50	10.3	22,028	0.05%
2023/06/19	31.2	163.32	5.2	165.19	162.00	25.9	21,797	0.12%
2023/06/16	4.1	164.77	51.1	164.95	166.00	-47	21,478	-0.22%
2023/06/15	11.1	162.10	22.7	162.38	162.00	-11.5	21,093	-0.05%
2023/06/14	6	161.42	15.2	160.96	161.50	-9.2	21,133	-0.04%
2023/06/13	3	155.50	5.8	156.72	157.00	-2.8	21,751	-0.01%
2023/06/12	11.2	154.13	8	154.50	155.50	3.2	23,770	0.01%
2023/06/09	9.1	154.38	2	154.00	155.00	7.1	24,470	0.03%
2023/06/08	2	154.50	26	154.48	154.00	-24	24,993	-0.10%
2023/06/07	9	151.17	0	0.00	151.00	9	25,857	0.03%
2023/06/06	7	151.00	1	152.00	151.50	6	26,019	0.02%
2023/06/05	23.9	150.91	2.1	150.76	151.00	21.8	26,045	0.08%
2023/06/02	5	152.70	1	153.50	152.50	4	26,017	0.02%
2023/06/01	4.4	153.13	2	154.50	153.50	2.4	26,177	0.01%
2023/05/31	8	154.25	3	156.50	153.00	5	26,502	0.02%
2023/05/30	5.3	154.64	3	155.00	153.50	2.3	26,649	0.01%
2023/05/29	2.3	156.52	21.5	156.28	157.00	-19.3	26,666	-0.07%
2023/05/26	0	150.50	6	153.08	152.50	-6	26,727	-0.02%
2023/05/25	15	150.13	1	151.49	150.00	14	26,905	0.05%
2023/05/24	3.3	152.00	1	151.50	151.50	2.3	27,177	0.01%
2023/05/23	7	152.07	2.8	152.68	151.50	4.2	27,736	0.02%
2023/05/22	4	153.75	8.1	153.14	153.50	-4.1	27,619	-0.01%
2023/05/19	13	151.27	3.1	151.01	150.50	9.9	27,430	0.04%
2023/05/18	3.7	151.58	0	0.00	151.00	3.7	27,342	0.01%
2023/05/17	9.7	151.56	0	0.00	151.00	9.7	27,418	0.04%
2023/05/16	17.3	151.58	1	151.00	151.00	16.3	27,540	0.06%
2023/05/15	13	150.62	10.8	150.61	152.50	2.2	27,598	0.01%
2023/05/12	1.1	152.50	1	152.00	152.50	0.1	27,656	0.00%
2023/05/11	9.1	151.73	0	0.00	151.00	9.1	27,729	0.03%
2023/05/10	8.1	154.01	13.1	154.04	155.00	-5	27,613	-0.02%
2023/05/09	1.1	151.00	1.2	151.08	151.00	-0.2	27,411	0.00%
2023/05/08	3	150.33	0	0.00	151.00	3	27,731	0.01%
2023/05/05	5	151.20	0	0.00	151.50	5	28,099	0.02%
2023/05/04	7.7	151.43	8.4	151.81	150.50	-0.7	28,367	0.00%
2023/05/03	38.4	151.10	1	150.00	150.00	37.4	28,270	0.13%
2023/05/02	50.8	156.63	3	156.67	155.50	47.8	27,680	0.17%
2023/04/28	4	161.50	6	162.92	161.50	-2	27,264	-0.01%
2023/04/27	11.3	159.06	1.1	159.06	159.00	10.2	27,278	0.04%
2023/04/26	15.1	160.43	0	0.00	160.00	15.1	27,299	0.06%
2023/04/25	5.6	163.30	0	0.00	162.00	5.6	27,227	0.02%
2023/04/24	2	165.25	2.1	165.98	165.00	-0.1	27,297	0.00%
2023/04/21	8.3	167.38	3	167.67	166.00	5.3	27,427	0.02%
2023/04/20	10.1	170.05	9	170.17	170.50	1.1	27,297	0.00%
2023/04/19	5	168.70	7.2	168.88	168.00	-2.2	27,522	-0.01%
2023/04/18	17.6	171.28	8.8	171.59	170.00	8.8	27,398	0.03%
2023/04/17	16.1	173.16	41.1	173.59	174.50	-25	27,159	-0.09%
2023/04/14	5.1	168.02	48	168.00	170.00	-42.9	26,921	-0.16%
2023/04/13	2	166.50	2.2	166.50	166.50	-0.2	26,615	0.00%
2023/04/12	0	166.00	19	165.74	166.50	-19	26,726	-0.07%
2023/04/11	2	165.50	5	164.70	164.50	-3	26,529	-0.01%
2023/04/10	18	165.11	16	164.50	163.50	2	26,684	0.01%
2023/04/07	5.1	161.88	12	161.83	163.50	-6.9	26,603	-0.03%
2023/04/06	12.2	158.75	7.6	159.20	158.00	4.6	26,571	0.02%
2023/03/31	16	160.00	2.1	159.95	158.50	13.9	26,943	0.05%
2023/03/30	6	158.67	3	159.00	158.00	3	27,792	0.01%
2023/03/29	5	159.20	1	159.00	158.50	4	28,237	0.01%
2023/03/28	14	161.82	10.4	160.84	160.50	3.6	28,697	0.01%
2023/03/27	8.6	159.02	13.6	158.98	161.00	-5	29,204	-0.02%
2023/03/24	3.4	160.15	3.4	160.00	160.50	0	30,143	0.00%
2023/03/23	13	159.08	6	159.50	159.50	7	30,253	0.02%
2023/03/22	4.2	160.52	1	162.00	161.50	3.2	30,188	0.01%
2023/03/21	8	161.63	3.4	160.90	160.50	4.6	30,206	0.02%
2023/03/20	21.5	164.43	19.4	164.13	162.00	2.1	30,099	0.01%
2023/03/17	9.6	161.15	5.4	161.28	162.00	4.2	29,846	0.01%
2023/03/16	56.1	161.66	8	161.06	159.50	48.1	29,571	0.16%
2023/03/15	120.3	174.44	75.2	173.14	167.00	45.1	28,621	0.16%	大買/
2023/03/14	30	167.93	28.4	168.53	171.00	1.6	26,668	0.01%
2023/03/13	13	168.23	52.1	167.90	170.50	-39.1	25,971	-0.15%
2023/03/10	43	163.19	98.1	167.02	165.00	-55.1	25,495	-0.22%
2023/03/09	1	162.50	17.3	163.94	164.50	-16.3	24,452	-0.07%
2023/03/08	26.5	162.69	10.8	161.64	161.00	15.7	24,366	0.06%
2023/03/07	5.4	162.73	8	164.19	166.00	-2.6	24,298	-0.01%
2023/03/06	24	162.98	35	163.56	164.50	-11	24,396	-0.05%
2023/03/03	13.1	159.59	8	161.56	163.00	5.1	24,567	0.02%
2023/03/02	36	159.90	29.4	159.69	160.50	6.6	24,620	0.03%
2023/03/01	3.1	155.48	3	155.83	156.00	0.1	24,421	0.00%
2023/02/24	26.1	157.80	9	157.22	157.00	17.1	24,337	0.07%
2023/02/23	3	156.00	29.8	156.54	158.00	-26.8	24,160	-0.11%
2023/02/22	28	153.79	6	155.00	152.50	22	23,941	0.09%
2023/02/21	11.3	152.31	16.9	152.08	155.00	-5.6	23,692	-0.02%
2023/02/20	3	146.17	7	146.36	147.00	-4	23,485	-0.02%
2023/02/17	5	146.30	1.3	146.00	146.00	3.8	23,860	0.02%
2023/02/16	6	147.00	1	147.50	148.00	5	24,474	0.02%
2023/02/15	7.2	147.01	10.4	147.49	146.50	-3.2	25,323	-0.01%
2023/02/14	6	146.83	8.4	147.48	149.00	-2.4	25,695	-0.01%
2023/02/13	6	143.33	4	143.88	143.50	2	25,862	0.01%
2023/02/10	7.2	147.63	3	147.50	147.00	4.2	26,416	0.02%
2023/02/09	14.1	150.19	2.1	150.24	150.00	12	26,872	0.04%
2023/02/08	3.8	151.37	0	0.00	151.50	3.8	27,255	0.01%
2023/02/07	4.6	151.39	10	151.10	151.00	-5.4	27,677	-0.02%
2023/02/06	20.2	152.10	12	151.67	151.00	8.2	28,290	0.03%
2023/02/03	11.1	158.05	11.8	158.00	157.00	-0.8	28,298	0.00%
2023/02/02	7.4	154.89	17	154.59	156.00	-9.6	28,433	-0.03%
2023/02/01	5.6	152.27	13	152.69	152.00	-7.4	28,501	-0.03%
2023/01/31	10	151.45	11.2	152.49	152.00	-1.2	28,789	0.00%
2023/01/30	6.4	150.52	0.1	151.50	150.50	6.3	29,351	0.02%
2023/01/17	1	154.00	2	152.50	152.50	-1	29,516	0.00%
2023/01/16	8.2	150.22	10.1	150.11	151.50	-1.9	29,949	-0.01%
2023/01/13	30	153.03	29.5	152.59	152.50	0.5	30,224	0.00%
2023/01/12	10.2	154.04	2	152.50	152.50	8.2	31,040	0.03%
2023/01/11	4.4	157.86	4	157.88	156.50	0.4	31,456	0.00%
2023/01/10	6	156.00	4.6	155.59	155.50	1.4	31,952	0.00%
2023/01/09	26.2	155.60	2	155.50	155.00	24.2	33,062	0.07%
2023/01/06	1.2	158.00	2	158.75	159.00	-0.8	33,377	0.00%
2023/01/05	2	158.50	2.8	158.25	156.50	-0.8	33,744	0.00%
2023/01/04	11.9	158.18	13.2	158.96	156.00	-1.3	34,379	0.00%
2023/01/03	5.4	161.00	3	160.67	160.00	2.4	34,692	0.01%
2022/12/30	1	161.50	13.6	163.72	163.00	-12.6	34,774	-0.04%
2022/12/29	2.5	159.20	1	160.00	160.00	1.5	35,206	0.00%
2022/12/28	29.1	161.55	5	161.40	159.00	24.1	35,835	0.07%
2022/12/27	8	162.94	16	164.25	162.50	-8	36,335	-0.02%
2022/12/26	21.3	163.52	4.7	163.03	162.50	16.7	37,155	0.04%
2022/12/23	50.1	166.92	34.4	166.32	167.50	15.7	37,680	0.04%
2022/12/22	21	167.67	37	169.49	171.50	-16	37,869	-0.04%
2022/12/21	9	162.89	10.3	163.71	164.00	-1.3	37,883	0.00%
2022/12/20	21.3	161.66	13.8	160.17	158.50	7.5	38,220	0.02%
2022/12/19	24	164.48	11	162.82	162.00	13	38,917	0.03%
2022/12/16	17	163.29	30.8	162.83	164.00	-13.8	39,083	-0.04%
2022/12/15	0.8	156.00	15.4	155.59	157.00	-14.6	38,991	-0.04%
2022/12/14	14	152.32	2	152.00	152.00	12	39,638	0.03%
2022/12/13	3	156.17	10.2	156.70	155.00	-7.2	40,008	-0.02%
2022/12/12	2	153.50	7	154.29	154.50	-5	40,766	-0.01%
2022/12/09	10.1	153.55	6	153.83	154.50	4.1	41,625	0.01%
2022/12/08	6	149.92	11.1	151.14	151.00	-5.1	42,498	-0.01%
2022/12/07	8.7	151.13	11.8	152.35	151.50	-3.1	44,222	-0.01%
2022/12/06	24	154.52	1.1	153.17	152.50	23	44,704	0.05%
2022/12/05	3	158.67	6	159.67	159.00	-3	45,493	-0.01%
2022/12/02	12.2	160.31	2	159.25	158.50	10.2	45,703	0.02%
2022/12/01	8	164.69	14.4	163.98	162.00	-6.4	46,812	-0.01%
2022/11/30	9	162.44	14	162.29	163.00	-5	46,930	-0.01%
2022/11/29	7	158.07	7.4	160.09	161.00	-0.4	47,245	0.00%
2022/11/28	6	158.75	2.2	157.55	157.50	3.8	47,987	0.01%
2022/11/25	14.5	162.74	6	162.08	160.50	8.5	48,129	0.02%
2022/11/24	10	158.00	22.9	156.96	161.00	-12.9	48,659	-0.03%
2022/11/23	43	154.47	54	153.55	153.50	-11	48,593	-0.02%
2022/11/22	4	148.75	14	149.71	150.50	-10	48,960	-0.02%
2022/11/21	9.1	148.22	5.4	149.06	147.50	3.7	49,966	0.01%
2022/11/18	54.1	153.93	54.2	151.20	150.50	-0.1	50,925	0.00%
2022/11/17	9	154.44	33	154.39	154.00	-24	52,546	-0.05%
2022/11/16	16.3	154.80	1.1	153.64	154.50	15.2	53,035	0.03%
2022/11/15	10	154.45	6	154.50	155.00	4	54,115	0.01%
2022/11/14	15	154.97	16.5	154.08	155.50	-1.5	55,197	0.00%
2022/11/11	17	153.35	15.9	152.48	150.00	1.1	56,578	0.00%
2022/11/10	8	150.44	14.2	151.15	151.00	-6.2	57,418	-0.01%
2022/11/09	16.3	148.08	10.1	149.15	148.50	6.2	58,833	0.01%
2022/11/08	25	147.16	76.8	148.70	147.50	-51.8	59,257	-0.09%
2022/11/07	22.5	142.99	16.2	143.04	143.50	6.3	59,292	0.01%
2022/11/04	29	137.64	30.1	138.60	139.00	-1.1	59,938	0.00%
2022/11/03	8	133.69	3	134.00	135.00	5	60,344	0.01%
2022/11/02	37	137.89	38	137.74	137.00	-1	61,818	0.00%
2022/11/01	35	137.71	18.1	134.93	135.00	16.9	62,196	0.03%
2022/10/31	8.5	134.59	17	135.71	137.50	-8.5	62,743	-0.01%
2022/10/28	8.1	138.26	13	138.38	137.50	-4.9	62,905	-0.01%
2022/10/27	3	137.67	12	140.79	142.50	-9	63,650	-0.01%
2022/10/26	30	135.20	30.2	138.01	139.00	-0.2	64,661	0.00%
2022/10/25	20	136.00	23.5	139.06	139.00	-3.5	65,425	-0.01%
2022/10/24	16.5	140.88	45.4	138.28	137.50	-28.9	66,456	-0.04%
2022/10/21	35.5	137.88	5	137.00	135.50	30.5	67,585	0.05%
2022/10/20	28.5	134.34	17.4	135.59	137.00	11.1	67,859	0.02%
2022/10/19	17.1	144.97	25.8	144.12	144.00	-8.7	68,054	-0.01%
2022/10/18	13.1	142.19	21.1	142.66	141.00	-8	68,950	-0.01%
2022/10/17	43	139.15	13.5	141.64	140.00	29.5	69,802	0.04%
2022/10/14	11	152.14	19.1	151.06	152.50	-8.1	70,879	-0.01%
2022/10/13	15	147.00	9	146.72	144.50	6	71,431	0.01%
2022/10/12	24.1	149.75	12	148.79	147.00	12.1	73,758	0.02%
2022/10/11	2	154.50	9.6	155.55	156.00	-7.6	74,873	-0.01%
2022/10/07	9	155.44	4	155.25	155.50	5	76,526	0.01%
2022/10/06	8.1	152.74	5.1	154.02	155.50	3	79,300	0.00%
2022/10/05	6.6	155.77	24.3	155.34	155.50	-17.7	80,642	-0.02%
2022/10/04	5.8	151.53	11.4	150.98	150.50	-5.6	82,828	-0.01%
2022/10/03	18	150.94	22.3	150.90	149.50	-4.3	84,746	-0.01%
2022/09/30	15.2	141.95	30	141.65	146.00	-14.8	89,404	-0.02%
2022/09/29	15.2	147.64	7	149.28	144.00	8.2	92,868	0.01%
2022/09/28	13.5	146.73	14.2	146.34	144.00	-0.8	95,013	0.00%
2022/09/27	9	151.57	29.9	150.14	153.50	-20.9	96,326	-0.02%
2022/09/26	33.7	148.48	40.1	148.32	145.50	-6.4	98,920	-0.01%
2022/09/23	7.2	159.33	15.1	158.52	158.00	-7.9	101,954	-0.01%
2022/09/22	23.5	158.65	10.4	160.01	156.00	13.1	103,290	0.01%
2022/09/21	20.1	169.73	15.2	169.85	166.50	4.9	105,540	0.00%
2022/09/20	23.4	171.34	14.9	171.45	172.50	8.6	106,936	0.01%
2022/09/19	19.8	178.04	13.8	179.06	169.00	6	109,423	0.01%
2022/09/06	25.6	80.86	22.7	80.84	80.80	3	109,750	0.00%
2022/09/05	25.6	80.21	51.8	80.29	80.00	-26.2	110,450	-0.02%
2022/09/02	97.2	81.66	59.1	83.17	79.70	38.1	111,134	0.03%
2022/09/01	16.1	86.92	6.1	87.05	86.20	10	110,104	0.01%
2022/08/31	18.1	87.06	13.6	87.88	88.30	4.5	111,154	0.00%
2022/08/30	12.6	88.10	15.2	88.25	88.00	-2.6	110,653	0.00%
2022/08/29	63.3	88.10	27.2	88.00	87.90	36.1	110,637	0.03%
2022/08/26	8.4	93.84	16	94.13	93.50	-7.6	110,403	-0.01%
2022/08/25	12	93.47	9.2	93.42	93.20	2.9	110,452	0.00%
2022/08/24	45.7	93.91	25.1	94.60	92.10	20.6	110,843	0.02%
2022/08/23	14	95.32	19.5	95.59	95.10	-5.5	111,196	0.00%
2022/08/22	20.5	95.21	20	95.29	95.00	0.5	111,536	0.00%
2022/08/19	22.1	98.36	19	98.33	98.00	3.1	111,307	0.00%
2022/08/18	18.2	98.41	12.2	98.54	97.80	6	111,482	0.01%
2022/08/17	45.2	99.05	29.5	99.26	98.30	15.7	111,900	0.01%
2022/08/16	34.2	98.67	65.8	98.37	97.10	-31.6	112,179	-0.03%
2022/08/15	78.4	100.11	25.3	100.03	99.50	53.1	113,986	0.05%
2022/08/12	14	103.54	21	103.79	104.00	-7	113,201	-0.01%
2022/08/11	37.4	104.10	25	104.28	103.00	12.4	114,580	0.01%
2022/08/10	55.1	104.26	31	104.26	103.00	24.1	113,853	0.02%
2022/08/09	81.2	102.68	74	103.16	105.00	7.2	113,610	0.01%
2022/08/08	105.7	99.16	70	99.84	101.00	35.7	113,561	0.03%	大買/
2022/08/05	23.6	97.64	357.2	97.71	99.20	-333.6	112,786	-0.30%	大賣/鉅額交易
2022/08/04	21	93.40	22	92.90	94.00	-1	112,735	0.00%
2022/08/03	24	93.44	18	93.70	93.20	6	113,100	0.01%
2022/08/02	27	93.51	13	93.81	93.30	14	114,082	0.01%
2022/08/01	31.4	95.84	36	96.22	96.60	-4.6	114,967	0.00%
2022/07/29	17.2	95.76	66	95.76	95.50	-48.8	116,058	-0.04%
2022/07/28	58.5	93.49	36	92.83	92.00	22.5	116,037	0.02%
2022/07/27	18	93.22	54	93.53	94.00	-36	116,797	-0.03%
2022/07/26	57	91.45	57	92.17	91.70	0	116,958	0.00%
2022/07/25	27.5	91.85	12	91.96	92.10	15.5	117,984	0.01%
2022/07/22	57.2	93.95	65	94.52	94.20	-7.8	117,754	-0.01%
2022/07/21	16	92.18	41	92.13	93.00	-25	117,727	-0.02%
2022/07/20	33.3	92.24	15	91.25	89.70	18.3	116,996	0.02%
2022/07/19	45	91.77	63	91.23	91.60	-18	117,778	-0.02%
2022/07/18	14.1	90.03	156.3	90.08	89.30	-142.2	117,285	-0.12%	大賣/鉅額交易
2022/07/15	19	89.87	14	89.93	89.30	5	117,712	0.00%
2022/07/14	30	89.71	47.1	89.57	90.60	-17.1	118,086	-0.01%
2022/07/13	61	89.13	81.1	88.93	87.10	-20.1	117,449	-0.02%
2022/07/12	60.3	86.72	45	86.00	86.10	15.3	116,723	0.01%
2022/07/11	60	92.57	43.3	92.68	92.30	16.7	115,616	0.01%
2022/07/08	130.1	93.44	123.5	93.18	92.70	6.6	115,425	0.01%	大買/大賣/
2022/07/07	26	87.47	30	87.88	88.40	-4	114,229	0.00%
2022/07/06	84.1	86.99	62.3	87.99	85.80	21.8	113,418	0.02%
2022/07/05	83	85.30	111.1	85.30	87.70	-28.1	112,527	-0.02%	大賣/
2022/07/04	57	81.19	53.8	81.50	82.50	3.2	110,875	0.00%
2022/07/01	75.4	84.12	67	83.44	79.80	8.3	109,978	0.01%
2022/06/30	76.4	86.12	81	86.16	84.60	-4.6	108,135	0.00%
2022/06/29	190.3	92.15	78.1	92.03	89.00	112.2	106,524	0.11%	大買/鉅額交易
2022/06/28	183.4	108.17	41.3	107.79	108.50	142.2	101,371	0.14%	大買/鉅額交易
2022/06/27	43	105.77	53.1	106.49	108.50	-10.1	97,932	-0.01%
2022/06/24	38.4	99.65	29	99.65	98.70	9.4	96,001	0.01%
2022/06/23	58.5	99.72	124	98.15	96.10	-65.5	95,217	-0.07%	大賣/
2022/06/22	60.1	104.48	101.8	104.52	102.00	-41.7	94,380	-0.04%	大賣/
2022/06/21	39.5	110.24	52	110.37	110.00	-12.5	91,420	-0.01%
2022/06/20	136.1	115.26	147	112.90	109.50	-10.9	90,332	-0.01%	大買/大賣/
2022/06/17	102.2	119.07	75	119.78	119.50	27.2	88,054	0.03%	大買/
2022/06/16	108.7	122.95	95	123.92	119.50	13.7	87,782	0.02%	大買/
2022/06/15	29.1	129.00	7	129.86	128.00	22.1	87,290	0.03%
2022/06/14	35.2	129.64	21	130.40	131.50	14.2	91,019	0.02%
2022/06/13	75.9	132.56	29	132.71	130.50	46.9	98,088	0.05%
2022/06/10	26.2	138.71	16.1	138.75	139.00	10.1	101,235	0.01%
2022/06/09	97.6	140.54	47	140.70	140.00	50.6	103,838	0.05%
2022/06/08	21	144.76	63.2	145.42	145.50	-42.2	105,150	-0.04%
2022/06/07	3.1	144.47	12	144.63	144.50	-8.9	108,405	-0.01%
2022/06/06	63.7	145.86	37.5	145.49	143.50	26.2	112,216	0.02%
2022/06/02	42	144.40	12	144.54	144.50	30	117,494	0.03%
2022/06/01	19	143.34	44.2	143.29	144.50	-25.2	122,507	-0.02%
2022/05/31	55.6	142.16	37	141.54	140.50	18.6	128,602	0.01%
2022/05/30	35	144.47	25	144.70	144.00	10	130,969	0.01%
2022/05/27	18	143.89	29.1	144.21	144.50	-11.1	133,139	-0.01%
2022/05/26	19	143.29	19	142.39	142.00	0	135,923	0.00%
2022/05/25	16	143.62	40	143.78	143.00	-24	137,580	-0.02%
2022/05/24	35.7	144.37	88	144.66	142.00	-52.4	140,648	-0.04%
2022/05/23	101	144.84	138.4	143.21	144.00	-37.4	141,672	-0.03%	大買/大賣/
2022/05/20	78	136.44	48.3	136.66	135.00	29.8	143,505	0.02%
2022/05/19	121.1	132.97	112.3	133.49	136.00	8.8	146,445	0.01%	大買/大賣/
2022/05/18	40	137.88	48.3	137.70	137.50	-8.2	147,550	-0.01%
2022/05/17	67.1	136.17	35.5	136.81	135.50	31.6	148,465	0.02%
2022/05/16	183.6	138.85	83.3	138.72	137.50	100.3	148,528	0.07%	大買/
2022/05/13	5.1	143.20	12.2	143.26	143.50	-7.1	147,529	0.00%
2022/05/12	73.4	142.24	58	143.79	139.00	15.4	148,790	0.01%
2022/05/11	28.2	146.66	8	145.81	144.50	20.2	149,339	0.01%
2022/05/10	22.1	146.14	22	146.93	149.00	0.1	149,834	0.00%
2022/05/09	60.7	149.77	88.4	150.96	147.00	-27.6	149,854	-0.02%
2022/05/06	73.1	151.59	87	152.09	154.00	-13.9	151,677	-0.01%
2022/05/05	47	152.84	73.2	152.61	152.50	-26.1	151,966	-0.02%
2022/05/04	76.1	151.21	105.5	151.47	151.50	-29.4	151,229	-0.02%	大賣/
2022/05/03	23.1	145.78	13	145.54	146.50	10.1	151,034	0.01%
2022/04/29	24.1	142.36	114	144.51	145.00	-89.9	152,395	-0.06%	大賣/
2022/04/28	33	140.61	27	139.83	138.00	6	153,466	0.00%
2022/04/27	38	135.50	43.1	136.48	140.00	-5	153,629	0.00%
2022/04/26	34.2	140.37	16.3	140.78	139.00	17.9	154,336	0.01%
2022/04/25	93.1	141.13	33.5	140.27	139.50	59.6	154,956	0.04%
2022/04/22	41.1	146.56	65	147.18	147.50	-23.9	154,411	-0.02%
2022/04/21	31.1	145.92	46	145.91	145.50	-14.9	155,375	-0.01%
2022/04/20	32.2	143.15	48.1	143.58	143.50	-15.9	155,690	-0.01%
2022/04/19	17	141.50	46.8	141.62	141.50	-29.8	156,662	-0.02%
2022/04/18	22	139.50	16.1	139.01	138.00	5.9	157,249	0.00%
2022/04/15	39.1	139.96	74.3	140.92	141.50	-35.2	158,579	-0.02%
2022/04/14	26.8	140.13	49	140.80	138.00	-22.2	159,052	-0.01%
2022/04/13	22.1	139.43	50.6	138.66	140.00	-28.5	159,379	-0.02%
2022/04/12	36.4	133.81	16	133.97	134.50	20.4	158,970	0.01%
2022/04/11	55	137.16	37.1	137.04	136.00	18	158,820	0.01%
2022/04/08	17	133.91	46.5	134.42	135.50	-29.5	160,447	-0.02%
2022/04/07	48.1	130.35	47	130.87	128.50	1.1	160,256	0.00%
2022/04/06	37.5	134.31	15	133.77	133.50	22.5	160,346	0.01%
2022/04/01	28	136.98	41.5	136.66	138.50	-13.5	161,153	-0.01%
2022/03/31	3.1	134.83	7	135.14	135.00	-3.9	160,612	0.00%
2022/03/30	27.5	135.25	84	135.83	135.00	-56.5	160,879	-0.04%
2022/03/29	54.1	136.42	38.3	135.79	135.00	15.8	160,807	0.01%
2022/03/28	51.4	131.74	47.3	131.60	133.00	4.1	160,703	0.00%
2022/03/25	111	135.96	73.2	135.74	132.50	37.9	160,740	0.02%	大買/
2022/03/24	43.2	141.29	30.1	141.22	140.50	13.1	159,508	0.01%
2022/03/23	94.4	144.09	22	143.61	143.50	72.4	159,913	0.05%
2022/03/22	40	143.60	16.4	143.23	142.50	23.6	160,671	0.01%
2022/03/21	84.3	141.41	43.4	142.42	144.50	40.9	161,414	0.03%
2022/03/18	64.4	141.55	44	141.51	141.00	20.4	162,524	0.01%
2022/03/17	135.6	144.00	104	143.75	146.50	31.5	161,352	0.02%	大買/大賣/
2022/03/16	294	151.40	531.6	153.83	143.00	-237.6	159,444	-0.15%	大買/大賣/鉅額交易
2022/03/15	128.8	160.98	85.5	161.08	158.00	43.3	152,784	0.03%	大買/
2022/03/14	59.8	164.50	76.9	163.94	164.50	-17.2	151,725	-0.01%
2022/03/11	43.9	157.94	41.3	158.27	160.00	2.6	152,733	0.00%
2022/03/10	58.1	159.82	80	159.14	156.00	-21.9	153,533	-0.01%
2022/03/09	103.3	152.47	118.3	153.27	156.00	-15	153,264	-0.01%	大買/大賣/
2022/03/08	161.9	146.35	149.3	147.05	147.00	12.6	154,489	0.01%	大買/大賣/
2022/03/07	152	155.44	80.2	157.10	151.00	71.8	149,636	0.05%	大買/
2022/03/04	190	164.11	269.7	164.54	159.00	-79.7	146,034	-0.05%	大買/大賣/
2022/03/03	58.1	158.11	116.5	158.57	160.50	-58.4	141,629	-0.04%	大賣/
2022/03/02	170.3	152.62	145.3	152.14	151.50	25	141,292	0.02%	大買/大賣/
2022/03/01	43.2	148.46	121.6	148.64	150.50	-78.4	141,164	-0.06%	大賣/
2022/02/25	104	145.02	150.8	144.78	143.50	-46.8	138,574	-0.03%	大買/大賣/
2022/02/24	146.4	141.90	103.5	141.70	141.50	42.9	137,892	0.03%	大買/大賣/
2022/02/23	114	145.80	182.3	146.44	145.00	-68.3	135,778	-0.05%	大買/大賣/
2022/02/22	249.8	141.70	181.3	140.75	142.50	68.5	135,360	0.05%	大買/大賣/
2022/02/21	48.9	145.68	102.2	145.65	147.00	-53.3	132,479	-0.04%	大賣/
2022/02/18	82.8	139.03	233.5	138.51	141.50	-150.7	130,913	-0.12%	大賣/鉅額交易
2022/02/17	40	134.96	57	134.13	133.50	-17	130,341	-0.01%
2022/02/16	29.5	134.13	33.1	134.44	133.50	-3.5	130,324	0.00%
2022/02/15	49	131.66	35	131.83	132.00	14	131,615	0.01%
2022/02/14	67.1	132.67	70.2	132.80	130.00	-3.1	135,142	0.00%
2022/02/11	54.3	133.02	78.3	133.47	131.50	-24	135,823	-0.02%
2022/02/10	14.8	131.99	31.7	131.57	132.00	-16.9	137,310	-0.01%
2022/02/09	38.4	130.59	104.3	130.84	129.00	-65.9	141,333	-0.05%	大賣/
2022/02/08	102.4	129.16	143.1	128.32	129.00	-40.7	142,570	-0.03%	大買/大賣/
2022/02/07	33.2	118.07	66.5	121.16	124.00	-33.3	142,448	-0.02%
2022/01/26	55.4	113.57	52.1	112.66	113.00	3.4	145,182	0.00%
2022/01/25	84.1	111.45	50.5	112.24	110.00	33.6	146,927	0.02%
2022/01/24	68.3	112.57	83.5	113.19	115.00	-15.2	147,622	-0.01%
2022/01/21	142.5	118.34	46	117.12	115.50	96.5	148,843	0.06%	大買/
2022/01/20	21	122.57	37.1	123.43	124.00	-16.1	147,911	-0.01%
2022/01/19	76.9	123.52	52	124.07	122.50	24.9	148,513	0.02%
2022/01/18	51.3	126.47	40.2	127.20	127.00	11.1	148,700	0.01%
2022/01/17	52.4	127.98	25.1	127.56	127.00	27.4	150,741	0.02%
2022/01/14	39.2	126.49	78	127.99	132.00	-38.9	151,250	-0.03%
2022/01/13	72.9	127.75	35.2	127.97	126.00	37.7	150,441	0.03%
2022/01/12	103.5	130.96	42.9	130.78	128.50	60.7	150,664	0.04%	大買/
2022/01/11	43.1	135.79	62.5	135.70	134.00	-19.4	150,372	-0.01%
2022/01/10	94.4	138.33	11	138.55	136.50	83.4	153,323	0.05%
2022/01/07	63.3	142.11	38.8	141.83	140.50	24.5	153,391	0.02%
2022/01/06	34.3	142.69	55	142.92	143.00	-20.7	155,682	-0.01%
2022/01/05	31.3	142.76	40	142.46	141.00	-8.7	157,420	-0.01%
2022/01/04	23.4	140.00	78.1	139.91	140.50	-54.6	160,365	-0.03%
2022/01/03	133.7	136.44	42.3	137.49	139.50	91.5	161,661	0.06%	大買/
2021/12/30	30	143.50	16	142.47	142.50	14	162,803	0.01%
2021/12/29	62.1	145.16	45	144.56	144.00	17.1	165,151	0.01%
2021/12/28	66.1	143.54	64	143.56	143.50	2	169,330	0.00%
2021/12/27	29	139.34	33	139.64	139.50	-4	172,634	0.00%
2021/12/24	66	139.83	36.1	140.29	139.00	29.9	177,210	0.02%
2021/12/23	43.2	139.81	34	140.47	139.00	9.2	177,626	0.01%
2021/12/22	44.2	140.43	41.2	140.85	140.00	3.1	178,829	0.00%
2021/12/21	33	139.92	30.3	140.62	141.50	2.7	180,705	0.00%
2021/12/20	46.6	139.35	77	139.41	139.00	-30.4	182,485	-0.02%
2021/12/17	61.3	142.43	88.3	142.49	140.50	-27	184,112	-0.01%
2021/12/16	78.3	139.91	53	140.33	141.00	25.3	183,615	0.01%
2021/12/15	28	135.68	51.4	136.11	138.00	-23.4	183,159	-0.01%
2021/12/14	167.6	135.36	78.7	135.48	133.00	88.9	183,106	0.05%	大買/
2021/12/13	29.6	140.79	46.1	141.89	140.00	-16.5	181,061	-0.01%
2021/12/10	119.2	141.23	92.3	141.42	140.00	26.9	182,663	0.01%	大買/
2021/12/09	65.1	144.15	58.2	144.46	146.00	6.9	182,805	0.00%
2021/12/08	119.7	146.06	96	145.65	143.50	23.7	183,955	0.01%	大買/
2021/12/07	91.9	142.86	121.7	144.16	144.00	-29.8	183,428	-0.02%	大賣/
2021/12/06	112.5	140.24	80.2	139.53	141.00	32.3	181,188	0.02%	大買/
2021/12/03	84.2	134.30	103.3	134.56	133.50	-19.1	180,240	-0.01%	大賣/
2021/12/02	100.2	131.60	198.9	130.39	133.00	-98.7	181,513	-0.05%	大賣/
2021/12/01	24.2	124.42	82.4	124.63	124.50	-58.2	179,276	-0.03%
2021/11/30	39	123.61	104.1	123.92	124.50	-65.1	181,460	-0.04%	大賣/
2021/11/29	57	121.18	63.1	121.33	120.00	-6	182,714	0.00%
2021/11/26	84.5	121.93	62.4	121.36	118.50	22.1	184,621	0.01%
2021/11/25	135.1	124.63	105.4	124.26	124.50	29.7	183,392	0.02%	大買/大賣/
2021/11/24	25	120.10	23.1	120.04	120.00	1.9	181,941	0.00%
2021/11/23	30.1	120.48	34.1	120.62	119.50	-4	182,953	0.00%
2021/11/22	40.4	119.26	108	120.18	119.50	-67.6	184,329	-0.04%	大賣/
2021/11/19	43.6	118.58	38	118.96	117.00	5.6	185,580	0.00%
2021/11/18	47.1	119.27	79.1	120.10	119.00	-31.9	189,398	-0.02%
2021/11/17	56.4	117.91	36.1	117.10	117.00	20.3	192,811	0.01%
2021/11/16	67.3	114.55	104.2	114.65	119.50	-36.9	193,997	-0.02%	大賣/
2021/11/15	67.7	113.39	54	112.14	112.00	13.7	196,466	0.01%
2021/11/12	72	111.79	79	112.51	111.50	-7	199,268	0.00%
2021/11/11	185	116.03	149.4	112.94	109.50	35.6	198,947	0.02%	大買/大賣/
2021/11/10	126.1	122.17	101.3	121.69	120.00	24.8	197,060	0.01%	大買/大賣/
2021/11/09	115.4	123.18	102	122.69	122.00	13.4	197,592	0.01%	大買/大賣/
2021/11/08	222.7	118.09	153.9	119.16	124.00	68.8	198,679	0.03%	大買/大賣/
2021/11/05	66.3	110.87	65.1	111.19	114.00	1.2	201,236	0.00%
2021/11/04	95.1	114.28	122.7	113.00	109.50	-27.7	204,910	-0.01%	大賣/
2021/11/03	105.5	110.46	172.4	111.27	112.00	-67	206,410	-0.03%	大買/大賣/
2021/11/02	43.2	104.50	114	104.14	105.00	-70.8	209,357	-0.03%	大賣/
2021/11/01	71.4	101.80	90.1	102.21	100.50	-18.7	210,903	-0.01%
2021/10/29	77	97.92	146.5	98.23	99.50	-69.5	213,497	-0.03%	大賣/
2021/10/28	58	94.48	81.2	94.73	93.20	-23.1	219,262	-0.01%
2021/10/27	94.1	93.70	60	93.49	92.80	34.1	228,121	0.01%
2021/10/26	125.1	95.52	117.1	95.26	95.10	8	239,233	0.00%	大買/大賣/
2021/10/25	46	93.94	171.3	93.72	95.30	-125.3	246,483	-0.05%	大賣/鉅額交易
2021/10/22	195.4	90.11	115	89.62	89.20	80.4	254,186	0.03%	大買/大賣/
2021/10/21	60	92.75	70	93.04	92.20	-10	260,530	0.00%
2021/10/20	126.1	92.92	109	92.32	91.40	17.1	265,268	0.01%	大買/大賣/
2021/10/19	162	92.95	204.1	92.87	91.70	-42.1	272,326	-0.02%	大買/大賣/
2021/10/18	177.2	89.36	192.6	88.86	92.40	-15.4	280,299	-0.01%	大買/大賣/
2021/10/15	73	94.76	64.1	94.57	93.90	8.9	286,315	0.00%
2021/10/14	212.1	94.50	220.3	95.05	95.30	-8.2	284,975	0.00%	大買/大賣/
2021/10/13	242.1	94.15	174.8	93.70	92.90	67.3	281,702	0.02%	大買/大賣/
2021/10/12	182.5	92.15	263.2	91.27	90.50	-80.7	279,732	-0.03%	大買/大賣/
2021/10/08	122.4	100.84	103	100.44	100.00	19.4	276,342	0.01%	大買/大賣/
2021/10/07	78	103.67	86.6	103.58	102.50	-8.6	276,157	0.00%
2021/10/06	162.2	100.39	232	99.11	97.80	-69.8	273,216	-0.03%	大買/大賣/
2021/10/05	243.3	99.79	181.5	101.29	103.00	61.8	270,476	0.02%	大買/大賣/
2021/10/04	205.8	106.25	204.2	104.97	102.50	1.5	266,654	0.00%	大買/大賣/
2021/10/01	224.4	116.51	188.1	115.21	113.50	36.3	262,828	0.01%	大買/大賣/
2021/09/30	84	124.96	65.3	125.66	126.00	18.7	258,955	0.01%
2021/09/29	79.3	123.54	90	123.88	123.00	-10.7	266,397	0.00%
2021/09/28	129	126.50	45.1	126.39	125.50	83.9	272,286	0.03%	大買/
2021/09/27	176.5	134.27	122.3	133.97	131.50	54.2	278,548	0.02%	大買/大賣/
2021/09/24	112.1	132.55	162.3	133.39	134.00	-50.2	277,910	-0.02%	大買/大賣/
2021/09/23	37	127.84	25.5	128.26	127.50	11.5	276,862	0.00%
2021/09/22	23.3	125.47	14.1	125.25	125.00	9.3	278,003	0.00%
2021/09/17	43	126.55	66	127.63	128.00	-23	278,093	-0.01%
2021/09/16	52	124.67	41	124.16	124.00	11	278,408	0.00%
2021/09/15	87.5	122.52	79.2	123.84	124.50	8.3	279,439	0.00%
2021/09/14	150.7	126.59	95.1	125.65	123.50	55.6	279,133	0.02%	大買/
2021/09/13	154.1	134.39	58.7	134.77	132.00	95.3	278,137	0.03%	大買/
2021/09/10	142.7	129.37	201.7	130.39	133.50	-59	277,324	-0.02%	大買/大賣/
2021/09/09	132	127.60	197	126.39	126.50	-65	276,395	-0.02%	大買/大賣/
2021/09/08	91	126.77	80	126.81	126.00	11	282,336	0.00%
2021/09/07	133.1	125.91	206.4	126.61	128.00	-73.3	296,157	-0.02%	大買/大賣/
2021/09/06	109.5	120.24	116.4	120.73	118.00	-6.9	300,566	0.00%	大買/大賣/
2021/09/03	218.4	126.32	128	125.27	125.50	90.4	306,502	0.03%	大買/大賣/
2021/09/02	135.3	128.96	113.2	128.89	129.50	22.1	310,347	0.01%	大買/大賣/
2021/09/01	189.5	130.03	121.2	131.83	128.50	68.2	315,029	0.02%	大買/大賣/
2021/08/31	87	138.57	51	139.05	136.00	36	315,876	0.01%
2021/08/30	36	142.11	43	142.01	140.00	-7	324,773	0.00%
2021/08/27	46	141.68	61	142.33	141.00	-15	330,529	0.00%
2021/08/26	108	141.38	104.1	141.26	142.50	3.9	337,701	0.00%	大買/大賣/
2021/08/25	142	142.60	110.4	142.40	144.00	31.6	346,126	0.01%	大買/大賣/
2021/08/24	194.4	143.32	177	143.66	140.00	17.4	351,799	0.00%	大買/大賣/
2021/08/23	150.6	142.86	258.5	142.66	144.00	-107.8	356,981	-0.03%	大買/大賣/鉅額交易
2021/08/20	127.1	131.33	163.3	131.49	132.50	-36.2	363,044	-0.01%	大買/大賣/
2021/08/19	210.3	132.71	156.5	134.31	128.00	53.8	368,882	0.01%	大買/大賣/
2021/08/18	131.2	129.03	163.6	131.40	136.00	-32.4	373,418	-0.01%	大買/大賣/
2021/08/17	157.6	132.20	254	132.34	126.50	-96.4	379,697	-0.03%	大買/大賣/
2021/08/16	222	132.38	183	132.12	130.50	39	389,123	0.01%	大買/大賣/
2021/08/13	95	136.64	162.1	133.99	130.50	-67.1	396,226	-0.02%	大賣/
2021/08/12	134	133.99	158.8	134.21	137.00	-24.8	405,746	-0.01%	大買/大賣/
2021/08/11	384.9	134.36	273	134.38	132.00	111.9	407,695	0.03%	大買/大賣/鉅額交易
2021/08/10	275.2	144.62	181.1	144.36	139.50	94.1	403,656	0.02%	大買/大賣/
2021/08/09	274.3	144.38	142.2	144.81	142.50	132.1	405,351	0.03%	大買/大賣/鉅額交易
2021/08/06	328	144.14	344	144.69	142.00	-16	410,188	0.00%	大買/大賣/
2021/08/05	214.1	140.22	180	140.60	138.50	34	410,472	0.01%	大買/大賣/
2021/08/04	162	142.49	146	142.79	143.50	16	413,241	0.00%	大買/大賣/
2021/08/03	286.6	142.15	228.2	142.34	141.00	58.4	422,017	0.01%	大買/大賣/
2021/08/02	415.3	133.83	456.4	134.38	141.50	-41.1	419,806	-0.01%	大買/大賣/
2021/07/30	433.3	143.14	358.7	142.21	132.00	74.6	414,783	0.02%	大買/大賣/
2021/07/29	258.3	138.29	328.5	138.48	144.50	-70.2	409,169	-0.02%	大買/大賣/
2021/07/28	281.5	123.91	300.6	125.14	131.50	-19.2	407,561	0.00%	大買/大賣/
2021/07/27	372.9	129.90	307.7	130.08	126.50	65.2	407,672	0.02%	大買/大賣/
2021/07/26	177	147.02	141	146.49	140.50	36	408,233	0.01%	大買/大賣/
2021/07/23	434.3	148.42	452.1	148.54	154.00	-17.8	407,402	0.00%	大買/大賣/
2021/07/22	295.5	145.14	275.1	145.08	143.50	20.5	404,660	0.01%	大買/大賣/
2021/07/21	444.9	161.14	163.1	160.62	155.00	281.9	404,151	0.07%	大買/大賣/鉅額交易
2021/07/20	8.7	172.92	103.3	169.20	169.50	-94.6	400,099	-0.02%	大賣/
2021/07/19	4.6	186.50	12	185.58	186.00	-7.4	408,762	0.00%
2021/07/16	17.4	171.15	6.1	176.79	178.50	11.3	420,744	0.00%
2021/07/15	35.1	157.57	13.2	159.21	163.00	21.9	426,675	0.01%
2021/07/14	34	152.17	65.3	149.74	148.50	-31.4	431,418	-0.01%
2021/07/13	9.4	166.52	64.3	171.19	165.00	-54.9	436,403	-0.01%
2021/07/12	54.8	175.28	27	185.93	183.00	27.7	440,608	0.01%
2021/07/09	43	188.81	12	190.42	187.00	31	444,332	0.01%
2021/07/08	80.1	190.88	33.3	189.51	207.50	46.8	453,132	0.01%
2021/07/07	20.4	206.46	40	212.68	202.00	-19.6	458,714	0.00%
2021/07/06	318.5	224.74	275	225.20	224.00	43.5	463,239	0.01%	大買/大賣/
2021/07/05	257.4	207.84	336.8	210.01	217.00	-79.4	460,933	-0.02%	大買/大賣/
2021/07/02	446.3	210.85	247	209.11	206.50	199.3	457,561	0.04%	大買/大賣/鉅額交易
2021/07/01	122.5	206.72	56	206.24	213.00	66.5	454,472	0.01%	大買/
2021/06/30	60.6	189.12	50.9	193.10	197.00	9.7	460,040	0.00%
2021/06/29	129.8	180.04	72.2	176.88	179.50	57.6	463,620	0.01%	大買/
2021/06/28	36.2	170.55	39.1	174.85	176.00	-2.9	466,807	0.00%
2021/06/25	60.2	158.38	85.4	157.49	160.00	-25.2	467,678	-0.01%
2021/06/24	34.1	145.10	98.8	148.87	152.00	-64.8	469,148	-0.01%
2021/06/23	203.2	143.96	113.2	145.59	138.50	90	470,103	0.02%	大買/大賣/
2021/06/22	61.8	156.87	58.7	155.05	153.50	3.1	472,134	0.00%
2021/06/21	102.4	148.50	77.6	147.94	152.00	24.8	474,523	0.01%	大買/
2021/06/18	86.8	139.40	82.9	140.74	140.00	3.9	481,844	0.00%
2021/06/17	360.3	132.42	239.7	133.04	136.50	120.6	486,053	0.02%	大買/大賣/鉅額交易
2021/06/16	603.4	140.50	545.8	140.13	133.50	57.6	482,407	0.01%	大買/大賣/
2021/06/15	263.3	130.22	295.3	132.29	136.00	-32	469,049	-0.01%	大買/大賣/
2021/06/11	205.2	119.85	398	119.66	124.00	-192.9	462,202	-0.04%	大買/大賣/鉅額交易
2021/06/10	269	113.12	235	112.59	113.50	34	455,798	0.01%	大買/大賣/
2021/06/09	243	117.28	181.6	117.48	116.00	61.4	452,231	0.01%	大買/大賣/
2021/06/08	80.1	113.51	111	114.34	115.50	-30.9	447,647	-0.01%	大賣/
2021/06/07	448.1	112.03	351	111.71	110.50	97.1	445,887	0.02%	大買/大賣/
2021/06/04	331.1	118.78	198.3	118.95	116.50	132.8	437,397	0.03%	大買/大賣/鉅額交易
2021/06/03	268.9	115.91	342.2	116.26	119.00	-73.3	432,526	-0.02%	大買/大賣/
2021/06/02	407.6	112.24	249.1	111.98	110.50	158.4	425,638	0.04%	大買/大賣/鉅額交易
2021/06/01	279	102.92	371.2	102.99	108.00	-92.2	416,036	-0.02%	大買/大賣/
2021/05/31	430.1	101.08	370.1	101.72	98.60	60.1	408,878	0.01%	大買/大賣/
2021/05/28	391	90.92	594	92.07	96.40	-203	400,305	-0.05%	大買/大賣/鉅額交易
2021/05/27	333	87.66	385	88.01	87.70	-52	393,426	-0.01%	大買/大賣/
2021/05/26	489	83.19	521.8	83.94	85.60	-32.8	387,304	-0.01%	大買/大賣/
2021/05/25	434.4	84.05	424.5	83.86	82.40	9.9	379,915	0.00%	大買/大賣/
2021/05/24	389.3	87.49	382	87.85	86.40	7.3	373,220	0.00%	大買/大賣/
2021/05/21	468	81.77	554.8	81.75	84.70	-86.8	366,431	-0.02%	大買/大賣/
2021/05/20	531.5	78.66	476	78.92	77.00	55.5	363,426	0.02%	大買/大賣/
2021/05/19	316	74.63	184.5	75.28	76.30	131.5	353,990	0.04%	大買/大賣/鉅額交易
2021/05/18	100	68.01	233	68.73	69.40	-133	354,300	-0.04%	大賣/鉅額交易
2021/05/17	230.5	66.65	291	66.01	63.10	-60.5	355,083	-0.02%	大買/大賣/
2021/05/14	379	72.24	453	71.84	70.10	-74	348,929	-0.02%	大買/大賣/
2021/05/13	306.5	78.47	219.2	78.50	77.50	87.3	341,630	0.03%	大買/大賣/
2021/05/12	292.4	89.58	97.1	90.40	86.10	195.3	339,909	0.06%	大買/鉅額交易
2021/05/11	564.7	95.28	444	95.92	95.60	120.7	338,553	0.04%	大買/大賣/鉅額交易
2021/05/10	370	91.77	259.4	92.08	93.50	110.6	328,422	0.03%	大買/大賣/鉅額交易
2021/05/07	275	82.70	309.7	83.65	85.00	-34.7	325,581	-0.01%	大買/大賣/
2021/05/06	398.2	83.04	382.5	83.09	81.10	15.7	323,968	0.00%	大買/大賣/
2021/05/05	285	79.45	299	79.22	79.90	-14	320,740	0.00%	大買/大賣/
2021/05/04	487	82.94	298	82.39	78.00	189	317,797	0.06%	大買/大賣/鉅額交易
2021/05/03	481.8	84.89	570.2	85.00	86.60	-88.5	313,206	-0.03%	大買/大賣/
2021/04/29	152.5	76.63	183	76.73	79.00	-30.5	311,289	-0.01%	大買/大賣/
2021/04/28	329.7	78.56	294	78.87	76.80	35.7	313,044	0.01%	大買/大賣/
2021/04/27	335.8	78.67	273.1	78.92	77.50	62.7	314,226	0.02%	大買/大賣/
2021/04/26	118	74.47	247.7	75.14	76.80	-129.7	312,603	-0.04%	大買/大賣/鉅額交易
2021/04/23	391.3	71.10	301.6	71.03	69.90	89.7	315,745	0.03%	大買/大賣/
2021/04/22	470.1	78.55	423.2	79.22	72.90	46.9	315,593	0.01%	大買/大賣/
2021/04/21	326.3	73.81	343	72.01	75.90	-16.8	308,666	-0.01%	大買/大賣/
2021/04/20	200	68.14	149	68.43	69.00	51	309,304	0.02%	大買/大賣/
2021/04/19	342.6	67.52	309.1	67.65	68.00	33.5	313,097	0.01%	大買/大賣/
2021/04/16	212	59.88	264.6	60.74	63.30	-52.6	312,672	-0.02%	大買/大賣/
2021/04/15	183.6	59.49	195.2	59.65	59.00	-11.6	316,287	0.00%	大買/大賣/
2021/04/14	442.8	57.70	419.2	58.48	59.90	23.6	324,475	0.01%	大買/大賣/
2021/04/13	204	56.63	223.2	56.97	56.90	-19.2	323,391	-0.01%	大買/大賣/
2021/04/12	49	54.16	194.1	54.19	55.00	-145.1	325,158	-0.04%	大賣/鉅額交易
2021/04/09	271.7	50.74	248	49.82	50.00	23.7	327,887	0.01%	大買/大賣/
2021/04/08	124.2	51.60	176	51.87	52.30	-51.8	328,861	-0.02%	大買/大賣/
2021/04/07	109.5	49.95	146	50.16	50.50	-36.5	330,502	-0.01%	大買/大賣/
2021/04/06	465	48.12	393.3	48.87	49.50	71.7	339,217	0.02%	大買/大賣/
2021/04/01	144	47.32	237	47.28	47.90	-93	334,420	-0.03%	大買/大賣/
2021/03/31	173	45.88	259	45.75	45.50	-86	335,169	-0.03%	大買/大賣/
2021/03/30	69	44.16	40.2	43.93	43.80	28.8	332,613	0.01%
2021/03/29	81	44.01	147	44.20	43.80	-66	334,642	-0.02%	大賣/
2021/03/26	81	42.94	203.3	42.75	43.05	-122.3	338,151	-0.04%	大賣/鉅額交易
2021/03/25	255.2	42.32	260	42.22	41.70	-4.8	342,399	0.00%	大買/大賣/
2021/03/24	280.7	43.08	233	43.22	43.70	47.7	344,151	0.01%	大買/大賣/
2021/03/23	312.5	44.74	167.5	44.73	42.75	145.1	341,620	0.04%	大買/大賣/鉅額交易
2021/03/22	200	45.10	347.3	45.06	45.85	-147.3	335,637	-0.04%	大買/大賣/鉅額交易
2021/03/19	85.3	42.00	144	41.92	41.70	-58.7	335,053	-0.02%	大賣/
2021/03/18	43.7	41.05	111	41.05	41.65	-67.3	336,025	-0.02%	大賣/
2021/03/17	31	40.00	220.2	39.98	40.10	-189.2	338,081	-0.06%	大賣/鉅額交易
2021/03/16	315.5	39.73	210	39.82	39.60	105.5	340,095	0.03%	大買/大賣/鉅額交易
2021/03/15	194.5	39.41	181.1	39.61	40.00	13.4	343,638	0.00%	大買/大賣/
2021/03/12	114	38.68	145	39.03	38.80	-31	346,068	-0.01%	大買/大賣/
2021/03/11	143	38.68	189.6	38.80	38.15	-46.6	345,247	-0.01%	大買/大賣/
2021/03/10	229	38.18	185	38.48	38.05	44	343,580	0.01%	大買/大賣/
2021/03/09	130	37.70	239	37.61	38.40	-109	342,793	-0.03%	大買/大賣/鉅額交易
2021/03/08	86	37.68	92.1	38.16	37.35	-6.1	342,626	0.00%
2021/03/05	31	37.24	21	37.33	37.30	10	343,254	0.00%
2021/03/04	80	37.47	37	37.52	37.30	43	344,270	0.01%
2021/03/03	61	36.84	165	37.10	38.05	-104	345,435	-0.03%	大賣/鉅額交易
2021/03/02	211	37.93	176	38.59	36.50	35	347,418	0.01%	大買/大賣/
2021/02/26	100	37.47	84	37.68	37.95	16	346,878	0.00%
2021/02/25	204	37.59	186	37.57	37.65	18	346,065	0.01%	大買/大賣/
2021/02/24	342.1	37.90	339	38.01	36.75	3.1	346,653	0.00%	大買/大賣/
2021/02/23	221.4	39.18	171	38.92	38.35	50.4	345,278	0.01%	大買/大賣/
2021/02/22	250.1	39.09	355.4	39.25	39.40	-105.4	343,575	-0.03%	大買/大賣/鉅額交易
2021/02/19	132	37.12	125	37.25	36.85	7	341,444	0.00%	大買/大賣/
2021/02/18	222	37.66	208.2	38.06	37.45	13.8	340,564	0.00%	大買/大賣/
2021/02/17	120	35.10	215	35.08	36.70	-95	334,836	-0.03%	大買/大賣/
2021/02/05	18	33.98	22	33.80	33.70	-4	333,779	0.00%
2021/02/04	220	33.90	191	33.83	33.95	29	333,977	0.01%	大買/大賣/
2021/02/03	125	34.30	128.2	34.06	33.55	-3.2	335,365	0.00%	大買/大賣/
2021/02/02	75	32.91	192.7	32.81	34.10	-117.7	334,637	-0.04%	大賣/鉅額交易
2021/02/01	178	31.10	122	31.38	31.20	56	332,819	0.02%	大買/大賣/
2021/01/29	234	32.49	195	32.22	31.20	39	331,287	0.01%	大買/大賣/
2021/01/28	202	32.77	217	32.84	33.20	-15	329,188	0.00%	大買/大賣/
2021/01/27	206.1	33.25	143	33.12	32.45	63.1	326,737	0.02%	大買/大賣/
2021/01/26	250.1	34.35	295	34.07	33.65	-44.9	324,290	-0.01%	大買/大賣/
2021/01/25	277	35.96	189	36.15	35.35	88	321,731	0.03%	大買/大賣/
2021/01/22	162.2	33.37	275.3	33.68	35.00	-113.1	317,020	-0.04%	大買/大賣/鉅額交易
2021/01/21	379	32.09	300.1	32.27	32.10	79	311,919	0.03%	大買/大賣/
2021/01/20	166	30.97	180	31.21	30.45	-14	307,578	0.00%	大買/大賣/
2021/01/19	318.4	33.65	291	32.85	32.00	27.4	301,961	0.01%	大買/大賣/
2021/01/18	334	32.93	302	33.06	34.00	32	298,582	0.01%	大買/大賣/
2021/01/15	285.1	35.21	151	34.71	34.25	134.1	291,543	0.05%	大買/大賣/鉅額交易
2021/01/14	167.4	38.46	133.5	38.67	38.05	33.9	282,872	0.01%	大買/大賣/
2021/01/13	263	38.13	295	38.32	37.45	-32	277,868	-0.01%	大買/大賣/
2021/01/12	438	39.98	189.4	39.59	38.55	248.6	271,214	0.09%	大買/大賣/鉅額交易
2021/01/11	143	41.99	102.8	42.18	42.65	40.2	263,335	0.02%	大買/大賣/
2021/01/08	236	39.30	218	39.65	40.30	18	258,827	0.01%	大買/大賣/
2021/01/07	389	39.17	316.2	39.07	38.45	72.8	251,081	0.03%	大買/大賣/
2021/01/06	392	44.67	177.8	44.16	42.55	214.3	239,427	0.09%	大買/大賣/鉅額交易
2021/01/05	315.2	44.27	253.5	44.61	45.50	61.7	232,855	0.03%	大買/大賣/
2021/01/04	206	43.39	133.9	43.78	44.75	72.1	225,311	0.03%	大買/大賣/
2020/12/31	171	39.57	193	39.55	40.70	-22	217,707	-0.01%	大買/大賣/
2020/12/30	257	38.28	320	37.85	38.20	-63	211,301	-0.03%	大買/大賣/
2020/12/29	427.1	38.40	452	38.42	38.35	-24.9	206,347	-0.01%	大買/大賣/
2020/12/28	42	35.71	96.2	36.36	36.75	-54.2	193,655	-0.03%
2020/12/25	269.1	33.45	322	33.25	33.45	-52.9	191,484	-0.03%	大買/大賣/
2020/12/24	102	31.50	89	31.16	31.00	13	186,562	0.01%	大買/
2020/12/23	102	30.12	118.8	30.16	30.70	-16.8	184,624	-0.01%	大買/大賣/
2020/12/22	232	31.83	124	31.42	30.20	108	182,936	0.06%	大買/大賣/鉅額交易
2020/12/21	142	32.87	86.2	32.23	32.55	55.9	178,077	0.03%	大買/
2020/12/18	72	30.52	163.1	30.53	30.60	-91.1	174,642	-0.05%	大賣/
2020/12/17	97.2	29.65	64	29.49	29.50	33.2	169,195	0.02%
2020/12/16	76	29.59	191	29.48	29.65	-115	168,328	-0.07%	大賣/鉅額交易
2020/12/15	204	29.44	119	29.33	28.65	85	165,748	0.05%	大買/大賣/
2020/12/14	107	28.56	106	28.62	29.45	1	161,575	0.00%	大買/大賣/
2020/12/11	194.9	27.64	264	27.68	27.15	-69.1	159,719	-0.04%	大買/大賣/
2020/12/10	110	28.74	94	28.78	28.90	16	156,348	0.01%	大買/
2020/12/09	244	28.06	172.2	28.15	28.50	71.9	157,119	0.05%	大買/大賣/
2020/12/08	94	26.11	160.3	26.27	26.65	-66.3	154,716	-0.04%	大賣/
2020/12/07	71.5	24.50	45	24.36	24.25	26.5	149,613	0.02%
2020/12/04	45	24.29	12	24.48	24.20	33	148,675	0.02%
2020/12/03	45	24.73	25	24.79	24.75	20	148,725	0.01%
2020/12/02	60	24.52	86	24.62	24.65	-26	150,359	-0.02%
2020/12/01	39	24.18	43	23.91	24.30	-4	149,880	0.00%
2020/11/30	75	25.11	39	25.13	24.70	36	148,944	0.02%
2020/11/27	30.4	24.73	63.1	24.83	25.10	-32.8	147,374	-0.02%
2020/11/26	191	24.36	43	24.60	24.65	148	146,402	0.10%	大買/鉅額交易
2020/11/25	216	23.92	195	23.98	23.85	21	145,358	0.01%	大買/大賣/
2020/11/24	55	23.31	34.3	23.33	23.15	20.8	142,622	0.01%
2020/11/23	35	23.15	38.9	23.28	23.45	-3.9	141,379	0.00%
2020/11/20	50	22.29	113	22.46	22.55	-63	141,017	-0.04%	大賣/
2020/11/19	71.2	22.08	10	22.14	21.95	61.2	142,743	0.04%
2020/11/18	79	22.06	137.3	21.98	22.50	-58.3	140,647	-0.04%	大賣/
2020/11/17	71	20.95	124.8	20.79	21.10	-53.8	137,819	-0.04%	大賣/
2020/11/16	72	20.27	88	20.40	20.50	-16	138,620	-0.01%
2020/11/13	176	20.07	153	20.20	20.10	23	139,438	0.02%	大買/大賣/
2020/11/12	93	19.68	52	19.68	19.50	41	138,375	0.03%
2020/11/11	79	19.41	132	19.70	20.20	-53	138,779	-0.04%	大賣/
2020/11/10	172	20.91	99.5	19.88	19.95	72.5	137,101	0.05%	大買/
2020/11/09	131	21.57	98	21.48	21.70	33	131,851	0.03%	大買/
2020/11/06	54	20.08	52.2	20.04	20.35	1.8	128,364	0.00%
2020/11/05	63	19.91	83	20.04	19.80	-20	127,834	-0.02%
2020/11/04	22	19.69	282	19.58	19.80	-260	126,762	-0.21%	大賣/鉅額交易
2020/11/03	101	19.24	69	19.11	19.25	32	125,533	0.03%	大買/
2020/11/02	61	19.27	23.3	19.29	19.20	37.7	124,190	0.03%
2020/10/30	27	18.89	39	19.17	18.90	-12	121,735	-0.01%
2020/10/29	29.3	18.84	44	18.65	18.95	-14.7	119,885	-0.01%
2020/10/28	161	19.40	122.1	19.27	18.80	38.9	117,910	0.03%	大買/大賣/
2020/10/27	33	19.60	22	19.72	19.65	11	115,403	0.01%
2020/10/26	219	19.60	226.9	19.75	19.80	-7.9	113,934	-0.01%	大買/大賣/
2020/10/23	174	18.53	223.7	18.57	18.60	-49.7	109,416	-0.05%	大買/大賣/
2020/10/22	13	17.74	14	17.80	17.90	-1	106,951	0.00%
2020/10/21	2	17.88	17	17.91	17.85	-15	106,336	-0.01%
2020/10/20	45	17.81	21	17.84	17.95	24	105,733	0.02%
2020/10/19	3	17.90	45	17.83	17.85	-42	104,644	-0.04%
2020/10/16	40	17.83	48	17.72	17.65	-8	103,316	-0.01%
2020/10/15	21	17.39	17	17.41	17.50	4	101,167	0.00%
2020/10/14	35	17.01	29	17.04	17.15	6	99,905	0.01%
2020/10/13	41	16.90	96	16.90	17.00	-55	98,781	-0.06%
2020/10/12	11	16.36	14	16.31	16.30	-3	96,201	0.00%
2020/10/08	12	16.49	14	16.56	16.65	-2	95,101	0.00%
2020/10/07	14	16.63	29	16.61	16.65	-15	94,341	-0.02%
2020/10/06	11	16.36	61	16.31	16.45	-50	93,537	-0.05%
2020/10/05	53	16.26	27	16.19	16.45	26	92,554	0.03%
2020/09/30	6	15.83	78	15.70	15.85	-72	90,775	-0.08%
2020/09/29	28	15.52	23	15.77	15.45	5	89,783	0.01%
2020/09/28	47	15.54	23	15.46	15.55	24	88,723	0.03%
2020/09/25	80	15.28	33	15.39	15.40	47	88,039	0.05%
2020/09/24	83	14.93	25	14.96	14.80	58	85,793	0.07%
2020/09/23	56	15.24	83.2	15.17	15.20	-27.2	83,579	-0.03%
2020/09/22	57	15.90	35	15.81	15.80	22	79,654	0.03%
2020/09/21	12	15.90	0	0.00	15.80	12	78,597	0.02%
2020/09/18	52	16.08	26	16.02	16.05	26	77,335	0.03%
2020/09/17	63	16.18	67	16.14	16.10	-4	76,254	-0.01%
2020/09/16	42	16.04	90	16.00	16.10	-48	74,588	-0.06%
2020/09/15	32	16.64	32	16.74	16.90	0	71,108	0.00%
2020/09/14	286	16.94	285.1	17.06	16.50	0.9	69,318	0.00%	大買/大賣/
2020/09/11	289	18.77	182	18.19	17.70	107	64,199	0.17%	大買/大賣/鉅額交易
2020/09/10	18	19.18	3	19.13	19.05	15	60,379	0.02%
2020/09/09	13	18.79	62	18.69	19.00	-49	59,235	-0.08%
2020/09/08	46	18.54	104.5	18.58	18.70	-58.5	57,847	-0.10%	大賣/
2020/09/07	121.8	19.20	172	19.19	18.80	-50.3	55,986	-0.09%	大買/大賣/
2020/09/04	87	18.50	105	18.36	18.80	-18	52,869	-0.03%	大賣/
2020/09/03	35	17.79	108	18.03	18.20	-73	51,321	-0.14%	大賣/
2020/09/02	0	0.00	40	17.51	17.60	-40	49,450	-0.08%
2020/09/01	60	17.12	22	17.26	17.20	38	48,390	0.08%
2020/08/31	101	17.42	158	17.34	17.40	-57	46,838	-0.12%	大買/大賣/
2020/08/28	22	16.51	30	16.43	16.35	-8	43,576	-0.02%
2020/08/27	47	16.49	54	16.32	16.25	-7	42,409	-0.02%
2020/08/26	66	16.38	178	16.46	16.45	-112	41,223	-0.27%	大賣/鉅額交易
2020/08/25	232	16.12	218	16.13	16.30	14	39,046	0.04%	大買/大賣/
2020/08/24	41	15.17	35	15.29	15.20	6	34,943	0.02%
2020/08/21	48	15.14	34	15.38	15.20	14	34,183	0.04%
2020/08/20	59	14.92	352.2	14.85	15.00	-293.2	32,488	-0.90%	大賣/鉅額交易
2020/08/19	28.1	15.51	51	15.50	15.40	-22.9	29,075	-0.08%
2020/08/18	324	15.11	98.3	15.11	15.20	225.7	26,709	0.85%	大買/鉅額交易
2020/08/17	109	14.37	329.3	14.62	14.90	-220.3	23,874	-0.92%	大買/大賣/鉅額交易
2020/08/14	98	13.51	162.4	13.33	13.55	-64.4	21,723	-0.30%	大賣/
2020/08/13	27	12.40	52	12.48	12.35	-25	19,151	-0.13%
2020/08/12	0	0.00	7	12.05	12.20	-7	18,795	-0.04%
2020/08/11	97	12.62	34	12.69	12.45	63	18,327	0.34%
2020/08/10	1	12.10	144	12.08	12.50	-143	16,859	-0.85%	大賣/鉅額交易
2020/08/07	0	0.00	14.2	11.39	11.40	-14.2	15,756	-0.09%
2020/08/05	1	11.05	0	0.00	11.05	1	15,222	0.01%
2020/08/04	0	0.00	2	11.15	11.10	-2	15,317	-0.01%
2020/08/03	0	0.00	0.2	11.05	11.05	-0.2	15,322	0.00%
2020/07/30	0	0.00	22.1	11.00	11.05	-22.1	15,056	-0.15%
2020/07/29	0	0.00	6	10.85	10.95	-6	15,078	-0.04%
2020/07/24	6	10.70	0	0.00	10.70	6	15,977	0.04%
2020/07/23	0	0.00	3.1	10.95	10.85	-3.1	16,104	-0.02%
2020/07/22	0	0.00	18	10.96	10.95	-18	16,134	-0.11%
2020/07/21	0	0.00	14	10.96	10.95	-14	16,082	-0.09%
2020/07/17	0	0.00	4	11.00	10.85	-4	16,106	-0.02%
2020/07/15	0	0.00	5	10.85	10.85	-5	16,399	-0.03%
2020/07/14	5	10.73	0	0.00	10.70	5	16,443	0.03%
2020/07/13	8	10.81	10	10.80	10.80	-2	16,520	-0.01%
2020/07/10	23	10.83	0	0.00	10.75	23	16,836	0.14%
2020/07/09	10.7	11.05	10	11.05	11.05	0.7	16,775	0.00%
2020/07/08	7	11.10	3	11.20	11.15	4	16,764	0.02%
2020/07/07	0	0.00	10	11.16	11.25	-10	16,658	-0.06%
2020/07/06	2	11.05	5	11.15	11.15	-3	16,800	-0.02%
2020/07/03	0	0.00	31	11.15	11.15	-31	16,619	-0.19%
2020/06/23	10	10.78	0	0.00	10.75	10	16,845	0.06%
2020/06/22	15	10.73	0	0.00	10.75	15	16,764	0.09%
2020/06/19	3	10.80	0	0.00	10.80	3	16,841	0.02%
2020/06/18	18	10.99	0	0.00	11.00	18	16,660	0.11%
2020/06/17	28	11.29	2	11.25	11.25	26	16,616	0.16%
2020/06/16	25	10.90	25	11.15	11.25	0	16,725	0.00%
2020/06/12	25	10.60	25	10.85	10.85	0	17,087	0.00%
2020/06/11	10	11.00	0	0.00	10.95	10	17,309	0.06%
2020/06/08	2	11.55	1	11.45	11.35	1	17,874	0.01%
2020/06/05	43	11.41	0	0.00	11.40	43	17,760	0.24%
2020/06/04	50	11.35	4	11.25	11.25	46	17,751	0.26%
2020/06/03	1	11.30	1	11.25	11.30	0	17,902	0.00%
2020/06/01	0	0.00	50	11.30	11.20	-50	18,068	-0.28%
2020/05/28	52	11.05	14	11.08	10.90	38	17,750	0.21%
2020/05/27	6	10.86	0	0.00	10.85	6	17,467	0.03%
2020/05/26	0	0.00	2	10.90	10.95	-2	17,513	-0.01%
2020/05/25	0	0.00	22.4	10.75	10.75	-22.4	17,480	-0.13%
2020/05/21	10	10.95	80	11.04	11.00	-70	17,444	-0.40%
2020/05/20	5	10.80	0	0.00	10.75	5	16,708	0.03%
2020/05/19	7	10.90	0	0.00	10.70	7	16,592	0.04%
2020/05/18	0	0.00	2	10.70	10.70	-2	16,605	-0.01%
2020/05/15	0	0.00	5	10.35	10.45	-5	16,581	-0.03%
2020/05/14	0	0.00	1	10.45	10.35	-1	16,696	-0.01%
2020/05/13	0	0.00	1	10.50	10.60	-1	16,592	-0.01%
2020/05/12	10	10.53	20	10.60	10.50	-10	16,654	-0.06%
2020/05/11	2	10.75	2	10.70	10.75	0	16,641	0.00%
2020/05/08	2	10.55	0	0.00	10.55	2	16,543	0.01%
2020/05/07	3	10.60	3	10.60	10.60	0	16,552	0.00%
2020/05/06	11	10.50	0	0.00	10.55	11	16,635	0.07%
2020/05/05	3	10.65	3	10.65	10.65	0	16,636	0.00%
2020/05/04	78	10.68	10	10.75	10.75	68	16,637	0.41%
2020/04/30	8	11.10	134	11.04	11.10	-126	16,615	-0.76%	大賣/鉅額交易
2020/04/29	40	10.76	17	10.78	10.70	23	16,169	0.14%
2020/04/28	2	10.55	16	10.45	10.55	-14	15,964	-0.09%
2020/04/22	1	9.68	0	0.00	9.88	1	16,290	0.01%
2020/04/21	9	9.93	5	9.88	9.88	4	16,366	0.02%
2020/04/20	5	10.16	0	0.00	10.10	5	16,196	0.03%
2020/04/17	5	10.22	3.4	10.43	10.25	1.6	16,085	0.01%
2020/04/16	31	10.24	1	10.25	10.30	30	16,326	0.18%
2020/04/15	17	10.35	17.1	10.62	10.35	-0.1	16,298	0.00%
2020/04/14	2	10.10	6.8	10.15	10.15	-4.8	15,993	-0.03%
2020/04/09	2	10.20	43	10.20	10.25	-41	16,548	-0.25%
2020/04/08	11	9.55	5	9.40	9.66	6	16,231	0.04%
2020/04/07	3	9.27	2	9.26	9.26	1	16,073	0.01%
2020/04/06	6	9.07	5	9.00	9.11	1	15,969	0.01%
2020/04/01	3	9.12	0	0.00	9.10	3	15,850	0.02%
2020/03/31	0	0.00	1	9.25	9.25	-1	15,718	-0.01%
2020/03/30	5	9.13	0	0.00	9.23	5	15,543	0.03%
2020/03/27	0	0.00	2	9.44	9.40	-2	15,373	-0.01%
2020/03/26	0	0.00	3	9.67	9.67	-3	15,138	-0.02%
2020/03/25	10	9.63	0	0.00	9.68	10	15,140	0.07%
2020/03/24	0	0.00	4	9.42	9.44	-4	14,981	-0.03%
2020/03/23	6	9.14	0	0.00	9.24	6	15,121	0.04%
2020/03/20	39	9.56	34	9.50	9.60	5	14,994	0.03%
2020/03/19	37	9.14	4	9.29	9.20	33	14,834	0.22%
2020/03/17	63	9.49	10	9.47	9.42	53	14,397	0.37%
2020/03/16	39	10.04	99	10.11	9.86	-60	14,019	-0.43%
2020/03/13	20	10.20	48	10.30	10.45	-28	13,652	-0.21%
2020/03/12	1	11.15	0	0.00	11.10	1	13,317	0.01%
2020/03/11	1	11.70	6	11.76	11.55	-5	13,052	-0.04%
2020/03/10	0	0.00	12	11.75	11.70	-12	13,299	-0.09%
2020/03/09	17	11.38	6	11.50	11.40	11	12,959	0.08%
2020/03/06	0	0.00	2	11.80	11.70	-2	12,639	-0.02%
2020/03/05	0	0.00	10	11.85	11.85	-10	12,641	-0.08%
2020/03/04	0	0.00	2	11.50	11.55	-2	12,447	-0.02%
2020/03/03	2	11.45	0	0.00	11.40	2	12,316	0.02%
2020/03/02	2	11.40	0	0.00	11.40	2	12,380	0.02%
2020/02/27	3	11.50	10	11.55	11.55	-7	12,396	-0.06%
2020/02/25	1	11.65	9	11.70	11.70	-8	12,308	-0.06%
2020/02/24	17	11.62	50	11.65	11.55	-33	12,302	-0.27%
2020/02/20	3	11.93	0	0.00	11.85	3	12,626	0.02%
2020/02/19	0	0.00	38.8	11.90	11.95	-38.8	12,545	-0.31%
2020/02/18	54	11.58	0	0.00	11.80	54	12,318	0.44%
2020/02/17	3	11.57	1	11.60	11.55	2	12,340	0.02%
2020/02/14	1	11.75	0	0.00	11.75	1	12,177	0.01%
2020/02/12	2	11.83	15	11.84	11.80	-13	12,237	-0.11%
2020/02/11	0.9	11.65	24	11.65	11.65	-23.1	12,133	-0.19%
2020/02/10	0	0.00	5	11.50	11.50	-5	12,262	-0.04%
2020/02/07	12	11.68	0	0.00	11.65	12	12,421	0.10%
2020/02/06	0	0.00	6	11.85	11.95	-6	12,973	-0.05%
2020/02/05	1.9	11.72	1	11.60	11.70	0.9	13,176	0.01%
2020/02/04	7	11.55	0	0.00	11.60	7	13,085	0.05%
2020/02/03	12	11.38	8	11.15	11.45	4	13,083	0.03%
2020/01/31	23	11.78	0	0.00	11.75	23	13,329	0.17%
2020/01/30	75	12.09	0	0.00	11.80	75	13,347	0.56%
2020/01/20	0	0.00	12	13.10	12.95	-12	13,050	-0.09%
2020/01/17	0	0.00	3	13.00	13.00	-3	13,144	-0.02%
2020/01/16	0	0.00	1	13.00	13.00	-1	13,165	-0.01%
2020/01/14	0	0.00	4	13.28	13.20	-4	13,241	-0.03%
2020/01/10	0	0.00	32	13.16	13.15	-32	13,087	-0.24%
2020/01/09	0	0.00	5	12.90	12.85	-5	12,620	-0.04%
2020/01/07	0.1	12.90	3	12.95	12.90	-2.9	12,458	-0.02%
2020/01/06	15	13.01	6	13.02	13.00	9	12,401	0.07%
2020/01/03	0	0.00	106.4	12.86	13.00	-106.4	12,096	-0.88%	大賣/鉅額交易
2020/01/02	0	0.00	12	12.62	12.70	-12	11,649	-0.10%
2019/12/31	2.9	12.43	2	12.45	12.40	0.9	11,463	0.01%
2019/12/24	0.4	12.50	0	0.00	12.50	0.4	11,905	0.00%
2019/12/23	0	0.00	10	12.55	12.55	-10	11,986	-0.08%
2019/12/20	20	12.43	0	0.00	12.40	20	11,969	0.17%
2019/12/18	20	12.65	27	12.67	12.65	-7	11,984	-0.06%
2019/12/17	0	0.00	3	12.50	12.50	-3	11,735	-0.03%
2019/12/13	0	0.00	2	12.35	12.40	-2	11,696	-0.02%
2019/12/12	0	0.00	3	12.25	12.25	-3	11,533	-0.03%
2019/12/11	1	12.25	6	12.25	12.20	-5	11,623	-0.04%
2019/12/09	6.6	12.21	5.9	12.26	12.20	0.7	11,742	0.01%
2019/12/06	0	0.00	1	12.25	12.25	-1	11,693	-0.01%
2019/12/05	15	12.30	15	12.31	12.35	0	11,600	0.00%
2019/12/04	10	12.40	0	0.00	12.35	10	11,313	0.09%
2019/12/02	26	12.31	5	12.35	12.30	21	11,381	0.18%
2019/11/29	4	12.41	5	12.55	12.40	-1	11,292	-0.01%
2019/11/28	0	0.00	1	12.60	12.55	-1	11,148	-0.01%
2019/11/27	41	12.50	17.1	12.51	12.55	23.9	11,136	0.21%
2019/11/26	0	0.00	2.6	12.48	12.50	-2.6	10,997	-0.02%
2019/11/25	0	0.00	10	12.38	12.35	-10	10,860	-0.09%
2019/11/20	3	12.80	0	0.00	12.85	3	10,885	0.03%
2019/11/19	3	12.40	0	0.00	12.50	3	10,607	0.03%
2019/11/14	9	12.35	0	0.00	12.35	9	10,800	0.08%
2019/11/13	60	12.60	0	0.00	12.60	60	10,919	0.55%
2019/11/12	0	0.00	12	12.72	12.65	-12	11,077	-0.11%
2019/11/11	0	0.00	2	12.80	12.70	-2	11,327	-0.02%
2019/11/08	5	12.75	0	0.00	12.75	5	11,311	0.04%
2019/11/07	10	12.80	5	12.70	12.65	5	11,364	0.04%
2019/11/06	0	0.00	5	12.80	12.80	-5	11,286	-0.04%
2019/11/05	25	12.38	0	0.00	12.65	25	11,154	0.22%
2019/11/04	5	12.70	7	12.76	12.80	-2	10,738	-0.02%
2019/10/31	8	12.47	0	0.00	12.50	8	11,116	0.07%
2019/10/30	16	12.53	7	12.61	12.60	9	11,159	0.08%
2019/10/29	46	12.77	0	0.00	12.70	46	10,954	0.42%
2019/10/28	5	13.15	0	0.00	13.05	5	11,109	0.05%
2019/10/25	11	13.20	65.6	13.42	13.20	-54.6	11,122	-0.49%
2019/10/23	0	0.00	123	13.25	13.20	-123	11,233	-1.09%	大賣/鉅額交易
2019/10/22	0	0.00	53	13.26	13.40	-53	11,330	-0.47%
2019/10/18	0	0.00	10	13.20	13.15	-10	12,024	-0.08%
2019/10/17	0	0.00	2	13.05	13.10	-2	12,137	-0.02%
2019/10/16	20	13.00	5	13.05	13.00	15	12,308	0.12%
2019/10/04	2	12.70	0	0.00	12.75	2	12,291	0.02%
2019/10/03	7	12.74	5	12.75	12.70	2	12,315	0.02%
2019/10/02	0	0.00	35	13.06	13.05	-35	12,431	-0.28%
2019/10/01	5	13.25	5	13.25	13.25	0	12,417	0.00%
2019/09/27	2	13.10	9	13.10	13.00	-7	12,493	-0.06%
2019/09/26	0	0.00	34.6	13.10	13.10	-34.6	12,573	-0.28%
2019/09/25	0	0.00	10	13.10	13.15	-10	12,805	-0.08%
2019/09/24	0	0.00	5	13.20	13.05	-5	13,149	-0.04%
2019/09/23	1	13.15	0	0.00	13.15	1	13,010	0.01%
2019/09/19	0.1	13.00	2	13.10	13.10	-1.9	13,148	-0.01%
2019/09/16	9	13.08	2	13.20	13.00	7	13,336	0.05%
2019/09/12	5	13.25	17	13.24	13.30	-12	13,412	-0.09%
2019/09/11	0	0.00	12	13.06	13.10	-12	13,369	-0.09%
2019/09/10	0	0.00	2	13.25	13.15	-2	13,246	-0.02%
2019/09/09	0	0.00	5	13.20	13.20	-5	13,185	-0.04%
2019/09/06	0	0.00	5	12.90	13.15	-5	13,126	-0.04%
2019/09/04	8	12.91	3	12.90	12.90	5	12,923	0.04%
2019/09/03	0	0.00	10.7	12.90	12.85	-10.7	12,870	-0.08%
2019/09/02	13	12.85	6	12.88	12.85	7	12,927	0.05%
2019/08/29	5	12.70	0	0.00	12.65	5	12,874	0.04%
2019/08/26	3	12.55	0	0.00	12.55	3	12,879	0.02%
2019/08/23	10	12.90	8	12.88	12.90	2	12,875	0.02%
2019/08/22	0	0.00	8	12.74	12.70	-8	12,850	-0.06%
2019/08/19	1	12.55	2	12.50	12.45	-1	12,849	-0.01%
2019/08/16	21	12.45	0	0.00	12.65	21	12,780	0.16%
2019/08/15	2	12.65	117	12.60	12.65	-115	12,550	-0.92%	大賣/鉅額交易
2019/08/14	13	12.86	20	12.75	12.90	-7	12,447	-0.06%
2019/08/08	2	13.35	0	0.00	13.35	2	12,163	0.02%
2019/08/07	1	13.35	0	0.00	13.35	1	12,144	0.01%
2019/08/06	14	13.16	3	13.25	13.25	11	12,195	0.09%
2019/08/02	37	13.58	3	13.65	13.40	34	12,013	0.28%
2019/08/01	6.6	14.12	11	14.20	14.10	-4.4	11,675	-0.04%
2019/07/31	2	14.30	5	14.25	14.40	-3	11,636	-0.03%
2019/07/30	7	14.20	18	14.45	14.25	-11	11,591	-0.09%
2019/07/29	6	14.11	3	14.15	14.20	3	11,589	0.03%
2019/07/26	5	14.00	0	0.00	14.00	5	11,462	0.04%
2019/07/25	0	0.00	5	13.70	14.10	-5	11,566	-0.04%
2019/07/24	6	13.85	1	13.75	13.75	5	11,420	0.04%
2019/07/23	7	13.99	59	14.00	14.00	-52	11,295	-0.46%
2019/07/22	5	13.80	93	14.02	14.15	-88	11,146	-0.79%
2019/07/19	12	13.59	50	13.60	13.65	-38	10,570	-0.36%
2019/07/18	54	13.41	2	13.45	13.50	52	10,554	0.49%
2019/07/15	8	13.14	13	13.18	13.35	-5	11,357	-0.04%
2019/07/11	0	0.00	8	13.50	13.40	-8	11,655	-0.07%
2019/07/10	0	0.00	10	13.53	13.45	-10	11,847	-0.08%
2019/07/09	0	0.00	15	13.35	13.40	-15	12,327	-0.12%
2019/07/08	0	0.00	10	13.30	13.30	-10	12,318	-0.08%
2019/07/05	5	13.40	2	13.45	13.55	3	12,131	0.02%
2019/07/04	2	13.50	28	13.49	13.50	-26	11,989	-0.22%
2019/07/03	6	13.40	0	0.00	13.40	6	11,851	0.05%
2019/07/02	12	13.28	4	13.30	13.30	8	11,767	0.07%
2019/07/01	52.6	12.95	32	13.00	13.10	20.6	11,539	0.18%
2019/06/27	10	12.75	0	0.00	12.65	10	11,223	0.09%
2019/06/26	2	12.58	3	12.65	12.60	-1	11,197	-0.01%
2019/06/25	0	0.00	8	12.50	12.50	-8	11,164	-0.07%
2019/06/24	0	0.00	2	12.55	12.50	-2	11,265	-0.02%
2019/06/21	28	12.49	1	12.45	12.45	27	11,358	0.24%
2019/06/20	12	12.46	41	12.48	12.50	-29	11,438	-0.25%
2019/06/19	0	0.00	6	12.15	12.15	-6	11,244	-0.05%
2019/06/18	21	11.96	0	0.00	12.00	21	11,207	0.19%
2019/06/17	0	0.00	5	12.00	11.95	-5	11,266	-0.04%
2019/06/14	2	12.05	0	0.00	12.05	2	11,264	0.02%
2019/06/13	1	12.10	0	0.00	12.10	1	11,308	0.01%
2019/06/12	4	12.01	2	12.05	12.05	2	11,397	0.02%
2019/06/11	8	12.02	0	0.00	12.05	8	11,463	0.07%
2019/06/10	17	11.97	5	12.05	12.05	12	11,452	0.10%
2019/06/06	9	11.95	0	0.00	11.95	9	11,392	0.08%
2019/06/05	2	11.95	0	0.00	12.00	2	11,442	0.02%
2019/06/04	5	11.90	1	12.00	12.00	4	11,425	0.04%
2019/06/03	0	0.00	24	11.99	11.95	-24	11,386	-0.21%
2019/05/31	70	12.05	5	12.05	12.10	65	11,382	0.57%
2019/05/30	48	11.86	0	0.00	11.90	48	11,414	0.42%
2019/05/29	3	11.90	0	0.00	11.90	3	11,482	0.03%
2019/05/28	29	11.96	0	0.00	11.90	29	11,758	0.25%
2019/05/27	3	12.05	0	0.00	12.05	3	11,810	0.03%
2019/05/23	6	11.97	0	0.00	11.95	6	12,022	0.05%
2019/05/22	2	12.10	0	0.00	12.10	2	12,203	0.02%
2019/05/21	5	12.02	0	0.00	12.25	5	12,274	0.04%
2019/05/20	20	12.05	0	0.00	12.05	20	12,246	0.16%
2019/05/17	12	12.09	0	0.00	12.05	12	12,242	0.10%
2019/05/16	10	12.27	8	12.35	12.30	2	12,273	0.02%
2019/05/15	2	12.40	0	0.00	12.40	2	12,304	0.02%
2019/05/14	9	12.34	0	0.00	12.35	9	12,283	0.07%
2019/05/13	0	0.00	2	12.60	12.60	-2	12,168	-0.02%
2019/05/10	17	12.56	3	12.63	12.50	14	12,205	0.11%
2019/05/09	14	12.68	0	0.00	12.60	14	12,018	0.12%
2019/05/08	47	12.89	1	12.70	12.95	46	11,830	0.39%
2019/05/07	1	13.10	0	0.00	13.00	1	11,647	0.01%
2019/05/06	64	13.07	1	13.10	13.05	63	11,436	0.55%
2019/05/03	22	13.73	5	13.66	13.70	17	10,955	0.16%
2019/05/02	23	13.66	29	13.69	13.75	-6	10,789	-0.06%
2019/04/30	0	0.00	2	13.50	13.55	-2	10,535	-0.02%
2019/04/29	1	13.35	15	13.40	13.40	-14	10,393	-0.13%
2019/04/26	18	13.25	4	13.28	13.30	14	10,284	0.14%
2019/04/25	0	0.00	2	13.40	13.40	-2	10,233	-0.02%
2019/04/24	0	0.00	8	13.43	13.20	-8	10,129	-0.08%
2019/04/23	0	0.00	47.3	13.15	13.45	-47.3	10,026	-0.47%
2019/04/22	55	13.25	74	13.35	13.30	-19	9,816	-0.19%
2019/04/19	1	12.70	62	12.91	12.95	-61	9,401	-0.65%
2019/04/18	50	12.73	0	0.00	12.60	50	8,979	0.56%
2019/04/17	1	12.60	30	12.70	12.70	-29	8,847	-0.33%
2019/04/16	2	12.68	0	0.00	12.65	2	8,641	0.02%
2019/04/15	36	12.30	93.7	12.52	12.60	-57.7	8,450	-0.68%
2019/04/12	30	12.20	53	12.22	12.20	-23	8,059	-0.29%
2019/04/11	0	0.00	52.3	12.22	12.20	-52.3	8,020	-0.65%
2019/04/10	0	0.00	19	12.00	12.05	-19	7,931	-0.24%
2019/04/08	0	0.00	23	12.05	12.05	-23	8,021	-0.29%
2019/04/03	0	0.00	4	11.98	12.00	-4	7,930	-0.05%
2019/04/02	4	11.90	44	11.93	11.90	-40	7,976	-0.50%
2019/03/29	0	0.00	2	11.88	11.95	-2	7,863	-0.03%
2019/03/28	5	11.70	0	0.00	11.70	5	8,008	0.06%
2019/03/27	14	11.84	0	0.00	11.70	14	8,052	0.17%
2019/03/26	9	11.84	0	0.00	11.85	9	8,036	0.11%
2019/03/25	18	11.93	2	12.00	11.90	16	7,976	0.20%
2019/03/22	0	0.00	2	12.20	12.25	-2	8,072	-0.02%
2019/03/20	0.4	12.10	2	12.20	12.15	-1.6	8,494	-0.02%
2019/03/19	1	12.15	0	0.00	12.15	1	8,523	0.01%
2019/03/15	5	12.10	0	0.00	12.20	5	8,818	0.06%
2019/03/12	0	0.00	4	12.30	12.30	-4	9,116	-0.04%
2019/03/08	15	12.22	0	0.00	12.15	15	10,064	0.15%
2019/03/06	0	0.00	0.2	12.25	12.25	-0.2	11,288	0.00%
2019/03/05	5	12.20	0	0.00	12.20	5	11,745	0.04%
2019/02/27	3	12.60	6	12.45	12.45	-3	11,874	-0.03%
2019/02/26	0	0.00	12	12.52	12.50	-12	11,688	-0.10%
2019/02/21	0	0.00	11	12.18	12.25	-11	11,478	-0.10%
2019/02/20	15	11.95	0	0.00	12.00	15	11,234	0.13%
2019/02/15	0	0.00	2	12.00	11.85	-2	11,419	-0.02%
2019/02/14	5	11.85	0	0.00	11.90	5	11,375	0.04%
2019/02/13	1	11.85	0.2	11.85	11.85	0.8	11,295	0.01%
2019/02/12	1	11.85	0	0.00	11.90	1	11,316	0.01%
2019/01/30	0	0.00	15	12.05	11.95	-15	11,311	-0.13%
2019/01/29	0	0.00	0.2	12.00	12.05	-0.2	11,310	0.00%
2019/01/25	0	0.00	5	12.05	12.05	-5	11,464	-0.04%
2019/01/24	1	12.00	0	0.00	12.00	1	11,578	0.01%
2019/01/21	6	12.15	11	12.10	12.05	-5	11,868	-0.04%
2019/01/17	11	11.95	0	0.00	12.00	11	12,116	0.09%
2019/01/15	0	0.00	35	12.05	12.10	-35	12,229	-0.29%
2019/01/10	0	0.00	2	11.95	12.00	-2	12,443	-0.02%
2019/01/09	0	0.00	5	12.05	12.05	-5	12,471	-0.04%
2019/01/07	0	0.00	3	11.95	11.95	-3	12,443	-0.02%
2019/01/04	8	11.68	5	11.60	11.60	3	12,540	0.02%
2019/01/03	8	11.85	0	0.00	11.85	8	12,761	0.06%
2019/01/02	5	11.85	3	12.05	11.90	2	12,768	0.02%
2018/12/28	30	12.05	30	11.90	11.90	0	12,788	0.00%
2018/12/27	33	12.00	0	0.00	12.00	33	12,791	0.26%
2018/12/26	21	11.95	5	11.90	11.80	16	12,780	0.13%
2018/12/25	21	11.87	5	11.80	11.85	16	12,773	0.13%
2018/12/22	1	12.00	0	0.00	12.05	1	12,700	0.01%
2018/12/21	6	12.00	0	0.00	12.05	6	12,750	0.05%
2018/12/20	3	12.28	0	0.00	12.30	3	12,629	0.02%
2018/12/19	5	12.60	8	12.47	12.55	-3	12,524	-0.02%
2018/12/18	11	12.70	43	12.57	12.50	-32	12,435	-0.26%
2018/12/17	3	12.85	4	12.78	12.85	-1	12,300	-0.01%
2018/12/14	0.4	12.50	5	12.35	12.50	-4.6	12,009	-0.04%
2018/12/13	2	12.50	10	12.34	12.50	-8	12,011	-0.07%
2018/12/12	4	12.10	20	12.10	12.15	-16	11,644	-0.14%
2018/12/11	0	0.00	2	12.05	12.05	-2	11,561	-0.02%
2018/12/10	22	11.88	0	0.00	11.80	22	11,391	0.19%
2018/12/07	0	0.00	1	12.05	12.00	-1	11,284	-0.01%
2018/12/06	2	11.95	3	11.80	11.90	-1	11,273	-0.01%
2018/12/05	20	12.00	25	12.25	12.20	-5	11,076	-0.05%
2018/12/04	30	12.00	42	12.20	12.25	-12	10,963	-0.11%
2018/12/03	3	11.95	64.3	11.93	11.95	-61.3	10,609	-0.58%
2018/11/30	51	11.70	18	11.79	11.65	33	10,062	0.33%
2018/11/29	30	12.25	6	12.04	12.00	24	9,059	0.26%
2018/11/28	2	12.15	13	12.04	12.15	-11	8,833	-0.12%
2018/11/27	27	11.66	0	0.00	11.75	27	8,377	0.32%
2018/11/26	0	0.00	16	11.65	11.65	-16	8,199	-0.20%
2018/11/22	1	11.75	7	11.66	11.60	-6	8,228	-0.07%
2018/11/21	20	11.80	27	11.63	11.70	-7	8,322	-0.08%
2018/11/20	0	0.00	2	11.65	11.65	-2	8,193	-0.02%
2018/11/19	0	0.00	20	11.65	11.70	-20	8,201	-0.24%
2018/11/16	5	11.65	0	0.00	11.70	5	8,206	0.06%
2018/11/15	33	11.67	7	11.75	11.70	26	8,162	0.32%
2018/11/14	10	11.65	3	11.57	11.70	7	8,118	0.09%
2018/11/13	6	11.33	18	11.45	11.40	-12	8,000	-0.15%
2018/11/12	22	11.35	0	0.00	11.35	22	8,004	0.27%
2018/11/08	5	11.40	0	0.00	11.40	5	8,073	0.06%
2018/11/07	5	11.30	0	0.00	11.30	5	8,044	0.06%
2018/11/06	2	11.40	0	0.00	11.30	2	8,073	0.02%
2018/11/02	0	0.00	5	11.40	11.35	-5	8,002	-0.06%
2018/11/01	6	11.25	0	0.00	11.25	6	8,056	0.07%
2018/10/31	4	11.35	0	0.00	11.40	4	8,066	0.05%
2018/10/30	3	11.30	0	0.00	11.35	3	8,099	0.04%
2018/10/29	15	11.17	0	0.00	11.15	15	8,089	0.19%
2018/10/26	2	11.50	0	0.00	11.30	2	8,110	0.02%
2018/10/25	28	11.45	5	11.45	11.40	23	8,166	0.28%
2018/10/24	10	11.88	0	0.00	11.85	10	8,005	0.12%
2018/10/23	6	12.08	0	0.00	11.85	6	8,012	0.07%
2018/10/19	0	0.00	10	12.20	12.35	-10	7,969	-0.13%
2018/10/18	0	0.00	16	12.19	12.15	-16	7,878	-0.20%
2018/10/16	2	11.90	0	0.00	11.75	2	7,790	0.03%
2018/10/15	7	11.72	0	0.00	11.75	7	7,789	0.09%
2018/10/12	8	11.64	6	11.74	11.70	2	7,777	0.03%
2018/10/11	77	11.63	5	11.70	11.55	72	7,688	0.94%
2018/09/28	2	12.90	0	0.00	12.80	2	7,596	0.03%
2018/09/27	0	0.00	3.1	13.00	13.05	-3.1	7,588	-0.04%
2018/09/26	10	12.85	2	12.85	12.90	8	7,462	0.11%
2018/09/21	0	0.00	4	12.70	12.75	-4	7,746	-0.05%
2018/09/20	1	12.55	0	0.00	12.60	1	7,933	0.01%
2018/09/18	16	12.28	0	0.00	12.25	16	8,238	0.19%
2018/09/13	0	0.00	1	12.35	12.35	-1	8,809	-0.01%
2018/09/12	10	12.20	0	0.00	12.20	10	8,844	0.11%
2018/09/10	5	12.15	0	0.00	12.10	5	9,068	0.06%
2018/09/06	3	12.65	18	12.60	12.60	-15	8,936	-0.17%
2018/09/05	23	12.82	0	0.00	12.70	23	8,928	0.26%
2018/08/31	2	12.90	0	0.00	13.05	2	9,105	0.02%
2018/08/30	2	12.90	0	0.00	12.85	2	9,112	0.02%
2018/08/27	2	13.45	0.1	13.40	13.40	1.9	8,847	0.02%
2018/08/24	10	13.40	0	0.00	13.35	10	8,854	0.11%
2018/08/23	15	13.57	0	0.00	13.55	15	8,969	0.17%
2018/08/21	0	0.00	2	13.50	13.45	-2	9,269	-0.02%
2018/08/20	0	0.00	1	13.20	13.10	-1	9,333	-0.01%
2018/08/17	22	13.14	0	0.00	13.00	22	9,325	0.24%
2018/08/16	2	13.05	0	0.00	13.30	2	9,419	0.02%
2018/08/15	6	13.35	0	0.00	13.30	6	9,503	0.06%
2018/08/14	7	13.47	0	0.00	13.50	7	10,051	0.07%
2018/08/13	12	13.58	0	0.00	13.45	12	10,142	0.12%
2018/08/10	11	13.94	6	13.95	13.90	5	10,133	0.05%
2018/08/08	2	14.15	0	0.00	14.15	2	10,192	0.02%
2018/08/06	0	0.00	8	14.43	14.40	-8	10,217	-0.08%
2018/08/03	0	0.00	20	13.95	14.00	-20	10,098	-0.20%
2018/08/02	0	0.00	10	13.96	13.85	-10	10,189	-0.10%
2018/08/01	0	0.00	5	14.20	14.15	-5	10,196	-0.05%
2018/07/31	2	13.70	0	0.00	13.85	2	10,106	0.02%
2018/07/30	10	13.85	5	13.95	13.75	5	10,216	0.05%
2018/07/26	0	0.00	1	13.60	13.60	-1	10,251	-0.01%
2018/07/25	6	13.48	0	0.00	13.45	6	10,353	0.06%
2018/07/24	1.8	13.50	0	0.00	13.55	1.8	10,704	0.02%
2018/07/23	1	13.30	0	0.00	13.30	1	10,814	0.01%
2018/07/20	2	13.38	3	13.35	13.40	-1	11,007	-0.01%
2018/07/17	0	0.00	10	13.10	13.20	-10	11,352	-0.09%
2018/07/12	36	13.04	10	12.85	12.90	26	11,588	0.22%
2018/07/10	10	12.95	0	0.00	13.00	10	11,645	0.09%
2018/07/05	1	12.95	30	12.90	12.90	-29	11,719	-0.25%
2018/07/04	2	13.05	0	0.00	13.10	2	11,759	0.02%
2018/06/29	11	13.00	0	0.00	13.00	11	11,668	0.09%
2018/06/28	9	12.86	0	0.00	12.95	9	11,482	0.08%
2018/06/27	34	13.20	0	0.00	13.05	34	11,368	0.30%
2018/06/26	31	13.34	0	0.00	13.30	31	11,309	0.27%
2018/06/25	5	13.94	2.1	13.95	13.80	2.9	11,240	0.03%
2018/06/22	18	14.15	0	0.00	14.10	18	11,204	0.16%
2018/06/20	18	14.36	0	0.00	14.35	18	11,437	0.16%
2018/06/19	2	14.55	90	14.55	14.55	-88	11,403	-0.77%
2018/06/12	0	0.00	2	14.78	14.75	-2	12,633	-0.02%
2018/06/11	4	14.69	0	0.00	14.65	4	12,648	0.03%
2018/06/08	5	14.80	0	0.00	14.80	5	12,606	0.04%
2018/06/07	3	14.95	10	15.00	14.95	-7	12,679	-0.06%
2018/06/06	5	14.95	0	0.00	14.95	5	12,905	0.04%
2018/06/04	5	14.95	0	0.00	14.95	5	13,119	0.04%
2018/06/01	30	14.75	0	0.00	14.90	30	13,142	0.23%
2018/05/31	4	14.79	0	0.00	14.85	4	13,396	0.03%
2018/05/30	6	14.83	2	14.85	14.75	4	13,509	0.03%
2018/05/29	6	15.10	0	0.00	15.05	6	13,537	0.04%
2018/05/28	0	0.00	20	15.25	15.35	-20	13,735	-0.15%
2018/05/25	6	15.17	1	15.20	15.10	5	13,828	0.04%
2018/05/22	36	15.55	58	15.54	15.40	-22	13,950	-0.16%
2018/05/21	5	15.00	15.2	15.10	15.10	-10.2	13,550	-0.08%
2018/05/18	0	0.00	17.3	14.80	14.90	-17.3	13,621	-0.13%
2018/05/16	1	14.75	6	14.80	14.80	-5	14,026	-0.04%
2018/05/14	12	14.64	5	14.60	14.65	7	15,200	0.05%
2018/05/11	0	0.00	2	14.95	14.95	-2	15,437	-0.01%
2018/05/10	2	15.10	0	0.00	14.95	2	15,718	0.01%
2018/05/09	6	15.21	6	15.13	15.00	0	15,801	0.00%
2018/05/08	0	0.00	11	15.01	15.05	-11	15,796	-0.07%
2018/05/07	10	15.20	1	15.00	14.95	9	15,977	0.06%
2018/05/04	0	0.00	1	15.05	15.00	-1	15,983	-0.01%
2018/05/03	2	15.00	0	0.00	15.00	2	15,982	0.01%
2018/05/02	32	15.16	46	15.15	15.05	-14	16,161	-0.09%
2018/04/30	41	14.99	65	15.05	15.10	-24	16,509	-0.15%
2018/04/27	1	14.30	2	14.20	14.30	-1	16,687	-0.01%
2018/04/26	7	14.54	0	0.00	14.20	7	17,170	0.04%
2018/04/25	31	14.43	3	14.30	14.30	28	17,237	0.16%
2018/04/24	39	14.67	0	0.00	14.55	39	17,631	0.22%
2018/04/23	10	14.95	30	14.90	14.90	-20	17,802	-0.11%
2018/04/20	2	14.95	10	15.00	14.95	-8	18,094	-0.04%
2018/04/19	111	14.92	10	14.95	14.95	101	18,319	0.55%	大買/鉅額交易
2018/04/18	16	14.82	10	14.90	14.75	6	18,481	0.03%
2018/04/17	22	14.76	14	14.74	14.70	8	18,938	0.04%
2018/04/16	7	14.95	0	0.00	14.90	7	19,295	0.04%
2018/04/13	4	15.03	0	0.00	15.05	4	19,558	0.02%
2018/04/12	1	15.00	0	0.00	15.00	1	20,260	0.00%
2018/04/11	10	15.10	0	0.00	15.05	10	22,728	0.04%
2018/04/10	0	0.00	2	15.15	15.10	-2	24,086	-0.01%
2018/04/09	20	15.19	5	15.25	15.15	15	26,348	0.06%
2018/04/03	7	15.03	0	0.00	15.15	7	28,495	0.02%
2018/04/02	20	15.18	0	0.00	15.20	20	28,675	0.07%
2018/03/30	22	15.10	0	0.00	15.10	22	29,003	0.08%
2018/03/29	26	15.12	0	0.00	15.05	26	29,102	0.09%
2018/03/28	97	15.15	0	0.00	15.10	97	29,124	0.33%
2018/03/27	6	15.29	0	0.00	15.30	6	29,139	0.02%
2018/03/26	16	15.20	5	15.25	15.20	11	29,356	0.04%
2018/03/23	21	15.35	4	15.35	15.40	17	29,609	0.06%
2018/03/22	0	0.00	2	15.95	15.75	-2	29,682	-0.01%
2018/03/21	23	15.93	2	15.85	15.90	21	29,610	0.07%
2018/03/20	3	16.12	15	16.15	16.15	-12	29,294	-0.04%
2018/03/19	23	15.81	61	16.09	16.20	-38	29,292	-0.13%
2018/03/16	32	15.55	0	0.00	15.60	32	29,043	0.11%
2018/03/15	0	0.00	44	15.65	15.60	-44	29,131	-0.15%
2018/03/14	80	15.66	2	15.60	15.70	78	29,378	0.27%
2018/03/13	2	15.85	0	0.00	15.70	2	29,749	0.01%
2018/03/12	0	0.00	17	15.86	15.85	-17	31,022	-0.05%
2018/03/09	20	15.45	1	15.45	15.45	19	31,322	0.06%
2018/03/08	21	15.15	3	15.10	15.10	18	31,526	0.06%
2018/03/07	12	15.06	10	15.25	15.05	2	32,137	0.01%
2018/03/06	15	15.14	5	15.22	15.05	10	32,372	0.03%
2018/03/05	5	15.24	0	0.00	15.20	5	32,372	0.02%
2018/03/02	11	15.55	0	0.00	15.55	11	32,368	0.03%
2018/03/01	4	15.85	2	15.80	15.90	2	32,670	0.01%
2018/02/27	3	15.65	0	0.00	15.45	3	32,580	0.01%
2018/02/26	0.8	15.50	0	0.00	15.45	0.8	32,608	0.00%
2018/02/21	0	0.00	3	15.65	15.50	-3	32,819	-0.01%
2018/02/12	12	15.16	0	0.00	15.10	12	32,807	0.04%
2018/02/09	18	14.66	10	14.35	15.10	8	32,797	0.02%
2018/02/08	6	15.28	0	0.00	15.25	6	32,727	0.02%
2018/02/07	10	15.73	0	0.00	15.50	10	32,820	0.03%
2018/02/06	120	15.59	26	15.59	15.30	94	33,097	0.28%	大買/
2018/02/05	32	16.34	0	0.00	16.45	32	32,631	0.10%
2018/02/02	34	16.88	0	0.00	16.80	34	32,616	0.10%
2018/02/01	19	17.15	0	0.00	17.15	19	32,782	0.06%
2018/01/31	6	17.05	0	0.00	17.25	6	32,975	0.02%
2018/01/30	10	17.20	3	17.35	17.20	7	33,901	0.02%
2018/01/29	0	0.00	35	17.33	17.50	-35	33,872	-0.10%
2018/01/26	30	17.33	0	0.00	17.25	30	33,972	0.09%
2018/01/25	25	17.43	5	17.35	17.40	20	34,056	0.06%
2018/01/24	10	17.28	15	17.48	17.60	-5	34,671	-0.01%
2018/01/23	26	17.21	5.3	17.15	17.15	20.7	34,505	0.06%
2018/01/22	13	17.56	5	17.50	17.50	8	34,772	0.02%
2018/01/19	30	18.10	37	18.06	18.05	-7	34,455	-0.02%
2018/01/18	6	18.05	31	18.11	18.10	-25	34,640	-0.07%
2018/01/17	14	17.81	57	18.04	18.05	-43	34,805	-0.12%
2018/01/16	37	17.80	0	0.00	17.80	37	35,518	0.10%
2018/01/12	3	17.90	100	17.90	18.00	-97	36,139	-0.27%
2018/01/11	39	18.14	28	18.03	17.85	11	35,930	0.03%
2018/01/10	10	17.90	12	17.93	17.75	-2	35,893	-0.01%
2018/01/09	53	18.22	2	18.25	18.20	51	35,609	0.14%
2018/01/08	13	18.47	24	18.45	18.40	-11	35,487	-0.03%
2018/01/05	363	18.51	267.3	18.67	18.70	95.7	35,212	0.27%	大買/大賣/
2018/01/04	37	17.87	35	17.89	18.15	2	32,858	0.01%
2018/01/03	183	18.03	21	17.77	17.70	162	31,810	0.51%	大買/鉅額交易
2018/01/02	54	17.18	339.6	17.12	17.95	-285.6	29,691	-0.96%	大賣/鉅額交易