長榮 (2603)-凱基-豐中券商分點個股進出

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－凱基-豐中券商分點個股進出

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

凱基-豐中券商分點個股進出
凱基-豐中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	3	229.67	4	230.50	231.00	-1	24,842	0.00%
2024/12/16	2	226.25	14	226.82	226.00	-12	24,895	-0.05%
2024/12/13	4	229.63	3	230.83	230.00	1	24,774	0.00%
2024/12/12	5	228.50	2	225.75	227.00	3	24,734	0.01%
2024/12/11	3	229.50	4	227.75	227.00	-1	24,746	0.00%
2024/12/10	12.6	231.75	3	231.50	231.00	9.6	24,763	0.04%
2024/12/09	5	233.90	11.5	235.54	235.50	-6.5	24,639	-0.03%
2024/12/06	5	229.50	15	230.03	228.00	-10	24,293	-0.04%
2024/12/05	2.1	227.02	4	227.00	226.00	-1.9	24,255	-0.01%
2024/12/04	6	227.33	7.2	228.03	230.00	-1.2	24,273	0.00%
2024/12/03	4.1	224.09	8.1	226.05	229.00	-4	24,406	-0.02%
2024/12/02	6	220.75	4.3	220.79	221.00	1.8	24,149	0.01%
2024/11/29	2	218.00	3.6	218.46	217.00	-1.6	24,267	-0.01%
2024/11/28	3	214.83	2.1	217.38	217.00	0.9	24,177	0.00%
2024/11/27	41	217.41	29	216.86	214.00	12	23,944	0.05%
2024/11/26	12	227.67	11	228.09	229.50	1	23,025	0.00%
2024/11/25	33.1	229.57	4	229.02	228.00	29.1	23,013	0.13%
2024/11/22	8	234.75	11	235.87	236.00	-3	22,455	-0.01%
2024/11/21	12.1	238.29	9	239.00	239.00	3.1	22,260	0.01%
2024/11/20	46	237.36	22.7	236.60	233.50	23.3	21,992	0.11%
2024/11/19	8.1	230.66	24.4	233.29	236.00	-16.3	21,542	-0.08%
2024/11/18	13	225.65	34	226.34	224.50	-21	21,096	-0.10%
2024/11/15	13	226.62	30.1	227.03	227.50	-17.1	20,934	-0.08%
2024/11/14	58.1	220.15	57	221.37	220.00	1.1	20,504	0.01%
2024/11/13	9	219.22	11	219.23	219.50	-2	20,347	-0.01%
2024/11/12	9.1	220.06	12.6	221.12	220.50	-3.5	20,598	-0.02%
2024/11/11	18.5	219.16	9.8	219.49	220.50	8.7	20,599	0.04%
2024/11/08	13	218.77	45	220.09	218.00	-32	20,805	-0.15%
2024/11/07	8	211.81	7.1	211.50	214.50	1	21,051	0.00%
2024/11/06	3.1	215.69	2.3	216.50	217.00	0.8	20,919	0.00%
2024/11/05	15	213.57	22.2	215.81	217.50	-7.2	21,084	-0.03%
2024/11/04	7	210.64	6	211.58	210.50	1	21,189	0.00%
2024/11/01	11	210.91	27.6	210.36	213.00	-16.6	21,447	-0.08%
2024/10/30	1	205.00	3.4	206.70	205.50	-2.4	21,150	-0.01%
2024/10/29	2	202.75	1	202.50	204.50	1	21,345	0.00%
2024/10/28	11	208.27	1	206.00	206.00	10	21,338	0.05%
2024/10/25	5	208.00	4	207.88	207.50	1	21,373	0.00%
2024/10/24	9	202.67	2	203.76	205.00	7	21,460	0.03%
2024/10/23	0.5	205.00	8	207.06	205.50	-7.5	21,356	-0.04%
2024/10/22	8	204.75	20	205.65	206.00	-12	21,478	-0.06%
2024/10/21	3	203.50	13	201.73	204.00	-10	21,688	-0.05%
2024/10/18	12	196.79	17.7	196.18	196.50	-5.7	21,752	-0.03%
2024/10/17	13.2	195.13	16.1	196.09	196.50	-2.9	21,944	-0.01%
2024/10/16	2.1	187.83	2	189.25	189.50	0.1	22,538	0.00%
2024/10/15	1	187.50	1	188.50	187.50	0	22,562	0.00%
2024/10/11	1	186.50	3	186.00	186.00	-2	22,982	-0.01%
2024/10/09	8.1	183.89	1	184.50	183.50	7.1	23,083	0.03%
2024/10/08	4	188.25	0	0.00	189.00	4	23,035	0.02%
2024/10/07	8	185.50	7	186.29	188.00	1	23,379	0.00%
2024/10/04	38.1	185.97	1	187.50	186.00	37.1	24,023	0.15%
2024/10/01	2	204.25	14.4	204.30	204.50	-12.4	23,485	-0.05%
2024/09/30	16.1	204.75	18.6	201.48	201.00	-2.5	23,584	-0.01%
2024/09/27	12	211.63	10.1	210.39	212.00	2	23,407	0.01%
2024/09/26	12.1	210.74	28	206.73	206.00	-15.9	23,270	-0.07%
2024/09/25	10	205.50	32.6	207.57	209.50	-22.6	22,822	-0.10%
2024/09/24	20	203.40	22.1	203.21	204.00	-2.1	22,341	-0.01%
2024/09/23	1.2	190.69	15.3	193.07	195.00	-14.1	21,956	-0.06%
2024/09/20	2	189.00	2	189.50	189.00	0	22,111	0.00%
2024/09/19	2	189.50	7	189.07	190.00	-5	22,249	-0.02%
2024/09/18	4	187.00	6	187.50	187.00	-2	22,309	-0.01%
2024/09/16	2	184.00	0	0.00	184.50	2	22,539	0.01%
2024/09/13	2	184.00	2.1	185.95	186.50	-0.1	22,699	0.00%
2024/09/12	0.1	184.00	2	184.75	184.50	-2	23,019	-0.01%
2024/09/11	11.1	180.46	8	180.06	182.50	3.1	23,101	0.01%
2024/09/10	3	177.67	2	176.25	177.50	1	23,337	0.00%
2024/09/09	2	176.50	2	178.00	179.00	0	23,706	0.00%
2024/09/06	4	179.63	4	180.50	180.00	0	24,181	0.00%
2024/09/05	1	180.50	1	181.50	181.00	0	25,405	0.00%
2024/09/04	10	175.35	14	177.48	178.50	-4	27,045	-0.01%
2024/09/03	2	182.75	6	183.25	182.00	-4	27,320	-0.01%
2024/09/02	16.2	183.19	5	182.30	182.00	11.2	27,956	0.04%
2024/08/30	8	186.50	5	187.20	188.00	3	28,508	0.01%
2024/08/29	3.1	183.48	0.6	183.00	184.50	2.5	28,746	0.01%
2024/08/27	6.2	185.59	6.1	183.50	183.50	0.1	30,196	0.00%
2024/08/26	3.2	189.97	3	191.50	189.00	0.2	30,277	0.00%
2024/08/23	0.1	189.50	1	189.50	189.50	-0.9	30,842	0.00%
2024/08/22	0	0.00	2	188.75	189.00	-2	31,560	-0.01%
2024/08/21	6	186.67	3	186.67	187.50	3	32,919	0.01%
2024/08/20	2	189.40	2.8	189.39	188.50	-0.8	33,796	0.00%
2024/08/19	1	186.01	3.1	186.64	187.00	-2.1	33,939	-0.01%
2024/08/16	14	185.64	4	185.88	186.00	10	34,363	0.03%
2024/08/15	12	181.54	16.2	185.28	185.50	-4.2	34,813	-0.01%
2024/08/14	2	181.25	4.2	181.93	181.50	-2.2	35,448	-0.01%
2024/08/13	3	177.17	5	179.50	178.50	-2	35,831	-0.01%
2024/08/12	1	179.50	22	178.39	180.00	-21	36,728	-0.06%
2024/08/09	6.1	173.35	26	173.81	173.00	-20	37,588	-0.05%
2024/08/08	2	173.00	1	171.50	172.50	1	39,654	0.00%
2024/08/07	39	169.60	72	172.42	177.00	-33	41,867	-0.08%
2024/08/06	19	166.00	21.1	166.30	165.50	-2.1	43,387	0.00%
2024/08/05	52.3	160.66	7.7	160.74	160.50	44.6	43,701	0.10%
2024/08/02	11.2	173.39	4	173.50	171.00	7.2	43,980	0.02%
2024/08/01	4.1	173.04	3.6	174.19	175.00	0.5	43,967	0.00%
2024/07/31	2	166.50	3.3	168.24	170.50	-1.3	43,958	0.00%
2024/07/30	1	165.00	3.7	164.97	167.00	-2.7	44,106	-0.01%
2024/07/29	19.2	163.15	16	163.69	162.00	3.2	44,427	0.01%
2024/07/26	12	164.25	15.3	163.86	165.50	-3.3	44,667	-0.01%
2024/07/23	8.5	165.48	15	167.17	167.00	-6.5	45,288	-0.01%
2024/07/22	15	162.60	6	160.92	162.00	9	45,950	0.02%
2024/07/19	9.2	170.12	20	167.25	167.00	-10.8	45,628	-0.02%
2024/07/18	19	172.34	10	173.50	173.00	9	45,807	0.02%
2024/07/17	29.3	169.70	21	169.29	172.00	8.3	45,888	0.02%
2024/07/16	14	173.14	12	171.92	171.50	2	46,015	0.00%
2024/07/15	14.4	171.72	5.1	173.26	173.50	9.3	46,617	0.02%
2024/07/12	12.2	172.01	10	174.10	173.50	2.2	46,614	0.00%
2024/07/11	12	176.83	12	176.54	176.00	0	46,592	0.00%
2024/07/10	10	177.70	5.9	179.29	177.00	4.1	46,946	0.01%
2024/07/09	6	178.25	14.8	179.25	178.00	-8.8	47,224	-0.02%
2024/07/08	16.3	174.68	12	174.58	175.50	4.3	47,093	0.01%
2024/07/05	18.1	185.61	9	186.39	184.00	9.1	46,790	0.02%
2024/07/04	7	191.14	31.4	191.91	188.50	-24.4	46,600	-0.05%
2024/07/03	22	194.00	24	192.25	191.00	-2	46,645	0.00%
2024/07/02	25	192.10	13	192.15	190.50	12	46,558	0.03%
2024/07/01	23	194.30	15	194.67	192.00	8	46,537	0.02%
2024/06/28	10	193.85	11.1	193.74	193.00	-1.1	46,900	0.00%
2024/06/27	23.5	193.84	4	195.38	194.50	19.5	47,323	0.04%
2024/06/26	15.5	202.40	12.4	201.01	200.00	3.1	48,670	0.01%
2024/06/25	27	202.06	18.5	202.32	202.00	8.5	49,224	0.02%
2024/06/24	5	202.60	5.1	202.40	201.00	-0.1	49,449	0.00%
2024/06/21	78	206.70	53.5	205.48	204.00	24.5	49,705	0.05%
2024/06/20	17	204.35	17	204.65	204.50	0	49,691	0.00%
2024/06/19	52.7	201.92	25.5	201.41	200.50	27.2	50,266	0.05%
2024/06/18	17	200.44	17	198.76	199.00	0	50,623	0.00%
2024/06/17	20.1	200.62	23.1	200.00	200.00	-3	51,854	-0.01%
2024/06/14	35.3	197.81	35	198.86	199.00	0.3	52,569	0.00%
2024/06/13	37	198.15	16	193.09	192.50	21	52,816	0.04%
2024/06/12	45.4	191.72	64.4	188.48	191.50	-19	53,870	-0.04%
2024/06/11	62.6	206.49	24.5	206.22	197.50	38.1	53,483	0.07%
2024/06/07	8	218.94	6	219.58	218.00	2	52,523	0.00%
2024/06/06	18	220.28	19	221.42	222.00	-1	52,489	0.00%
2024/06/05	43	216.99	74.5	218.39	217.00	-31.4	52,243	-0.06%
2024/06/04	14.3	211.58	8	211.25	211.00	6.3	52,542	0.01%
2024/06/03	16.1	215.08	17.5	214.84	215.50	-1.5	52,649	0.00%
2024/05/31	30	219.59	22.2	220.86	210.50	7.8	52,398	0.01%
2024/05/30	19.3	218.29	15	218.40	218.50	4.3	51,869	0.01%
2024/05/29	11	221.37	12	220.38	218.00	-1	52,114	0.00%
2024/05/28	13.1	223.95	11	221.73	218.50	2.1	51,670	0.00%
2024/05/27	29.4	224.27	29.2	224.59	223.00	0.2	51,350	0.00%
2024/05/24	9.5	217.79	35.9	218.42	219.50	-26.4	50,090	-0.05%
2024/05/23	15	210.40	4	210.25	209.00	11	49,140	0.02%
2024/05/22	7.3	207.05	6	209.83	209.00	1.3	49,158	0.00%
2024/05/21	7.1	211.23	7.1	210.34	208.00	0.1	49,412	0.00%
2024/05/20	11.4	215.74	10.6	215.04	212.50	0.9	49,147	0.00%
2024/05/17	15.6	215.47	8.3	212.50	210.50	7.3	48,508	0.01%
2024/05/16	10	207.85	26.5	214.86	217.00	-16.5	47,681	-0.03%
2024/05/15	27.2	205.16	19.1	205.49	203.50	8.1	46,711	0.02%
2024/05/14	24.4	212.97	35	216.02	215.00	-10.6	45,871	-0.02%
2024/05/13	41.2	205.72	45.3	205.97	205.50	-4.1	43,337	-0.01%
2024/05/10	16.3	184.83	132.9	192.36	193.50	-116.6	41,355	-0.28%	大賣/鉅額交易
2024/05/09	61	176.89	9	178.44	177.50	52	39,949	0.13%
2024/05/08	23.3	175.54	7	173.71	172.50	16.3	39,204	0.04%
2024/05/07	9	180.56	5	180.60	178.00	4	38,428	0.01%
2024/05/06	6	182.17	3	180.83	180.50	3	38,171	0.01%
2024/05/03	3.7	180.54	7	179.57	180.00	-3.3	38,082	-0.01%
2024/05/02	13.1	187.13	13.4	186.33	181.50	-0.3	37,955	0.00%
2024/04/30	7	188.86	3.3	189.50	189.50	3.7	37,605	0.01%
2024/04/29	5.1	191.25	13.4	191.60	191.50	-8.3	37,284	-0.02%
2024/04/26	11	186.18	19.5	187.01	187.00	-8.5	36,888	-0.02%
2024/04/25	2	180.50	4	181.13	181.00	-2	36,262	-0.01%
2024/04/24	2	177.75	12	179.51	180.00	-10	36,522	-0.03%
2024/04/23	6	173.75	3	173.83	173.50	3	36,537	0.01%
2024/04/22	17	178.29	24.5	180.15	174.00	-7.5	36,681	-0.02%
2024/04/19	9	172.28	16.2	174.63	172.50	-7.2	36,159	-0.02%
2024/04/18	5	169.60	3	168.00	168.00	2	36,032	0.01%
2024/04/17	4	170.88	12.1	171.83	170.50	-8.1	36,093	-0.02%
2024/04/16	5	172.60	1	171.00	170.50	4	36,505	0.01%
2024/04/15	2	176.75	22.4	179.01	178.00	-20.4	37,006	-0.06%
2024/04/12	0	0.00	2.2	176.64	176.50	-2.2	37,086	-0.01%
2024/04/11	4	173.88	8.4	173.75	175.00	-4.4	37,542	-0.01%
2024/04/10	6	171.42	2	169.00	169.00	4	38,445	0.01%
2024/04/09	4	169.88	9.4	170.95	171.00	-5.4	39,073	-0.01%
2024/04/08	6	166.01	8	167.25	168.00	-2	39,673	0.00%
2024/04/03	13	166.73	12.2	166.10	165.00	0.8	39,600	0.00%
2024/04/02	8.4	165.27	5.6	165.58	165.50	2.9	39,719	0.01%
2024/04/01	18.4	169.30	3.4	167.85	167.50	15	39,542	0.04%
2024/03/29	4.1	172.99	10.5	174.30	172.00	-6.4	39,509	-0.02%
2024/03/28	17	177.70	15.1	174.44	176.00	2	39,026	0.01%
2024/03/27	12	174.25	30.1	174.97	175.50	-18.1	38,886	-0.05%
2024/03/26	21.2	172.94	15	172.13	171.50	6.2	39,666	0.02%
2024/03/25	8.2	171.74	5	173.60	173.50	3.2	40,019	0.01%
2024/03/22	33.8	173.09	22.1	172.27	170.00	11.7	40,849	0.03%
2024/03/21	20	176.83	12	175.50	175.00	8	41,611	0.02%
2024/03/20	76.7	179.77	75.3	178.14	176.00	1.4	41,532	0.00%
2024/03/19	26.3	170.89	24.1	173.67	177.00	2.2	40,415	0.01%
2024/03/18	7	163.00	23	164.89	164.50	-16	39,780	-0.04%
2024/03/15	59.7	168.03	6	168.25	166.50	53.7	40,039	0.13%
2024/03/14	37.1	184.75	3	183.00	183.50	34.1	38,795	0.09%
2024/03/13	15.1	191.07	10	191.35	191.00	5.1	38,018	0.01%
2024/03/12	4	186.11	16.9	184.60	187.50	-12.9	37,317	-0.03%
2024/03/11	18	181.06	10	180.25	180.00	8	36,896	0.02%
2024/03/08	33.1	181.76	18.4	180.18	179.50	14.7	36,775	0.04%
2024/03/07	14	175.57	41.2	176.73	177.50	-27.2	36,257	-0.07%
2024/03/06	18	172.03	5.6	172.88	171.50	12.4	35,864	0.03%
2024/03/05	34	174.76	20.6	173.76	173.50	13.4	35,697	0.04%
2024/03/04	2	167.25	3.7	167.60	172.00	-1.7	35,258	0.00%
2024/03/01	17	166.74	22.1	165.50	165.00	-5.1	34,722	-0.01%
2024/02/29	14	164.18	17.1	165.27	165.50	-3.1	34,435	-0.01%
2024/02/27	1	159.50	3	160.67	159.50	-2	33,938	-0.01%
2024/02/23	2.6	159.36	2.1	161.56	159.50	0.6	33,829	0.00%
2024/02/22	13	157.81	21.8	161.96	162.50	-8.8	33,543	-0.03%
2024/02/21	11	154.95	13.1	156.62	155.00	-2.1	32,882	-0.01%
2024/02/20	10	150.45	25.4	153.62	153.50	-15.4	32,583	-0.05%
2024/02/19	2.1	148.71	2	149.00	149.00	0.1	32,553	0.00%
2024/02/16	11.8	150.15	10.1	150.35	148.00	1.7	32,785	0.01%
2024/02/15	21.2	147.10	4.1	147.75	149.00	17.1	33,361	0.05%
2024/02/05	11.7	151.74	4	152.25	152.00	7.6	33,037	0.02%
2024/02/02	32.4	152.18	13	151.38	150.00	19.4	32,998	0.06%
2024/02/01	13	153.88	22.1	156.00	157.00	-9.1	32,542	-0.03%
2024/01/31	2.1	150.26	1	151.00	150.50	1.1	32,117	0.00%
2024/01/30	3	151.50	1.2	151.92	151.50	1.8	32,035	0.01%
2024/01/29	0.2	150.50	5	150.50	151.50	-4.8	32,167	-0.01%
2024/01/26	12	151.42	6	150.67	151.00	6	32,157	0.02%
2024/01/25	4	152.63	3	152.00	151.50	1	32,011	0.00%
2024/01/24	3	153.17	6	155.17	153.50	-3	31,874	-0.01%
2024/01/23	6	153.08	2	152.75	152.50	4	31,848	0.01%
2024/01/22	3.1	149.89	0.2	151.50	152.50	2.8	31,840	0.01%
2024/01/19	13	157.35	1	155.98	155.00	12	31,526	0.04%
2024/01/18	11	154.73	16	157.78	158.00	-5	31,319	-0.02%
2024/01/17	11	153.00	5	152.60	152.50	6	30,863	0.02%
2024/01/16	17	158.24	15	155.01	153.50	2	30,351	0.01%
2024/01/15	41	158.93	34.6	158.07	158.50	6.4	29,887	0.02%
2024/01/12	3	153.50	24	155.50	156.50	-21	29,552	-0.07%
2024/01/11	7	148.86	3	149.00	149.00	4	28,933	0.01%
2024/01/10	20	147.78	6	147.75	148.00	14	28,833	0.05%
2024/01/09	16.9	151.84	9	151.11	151.50	7.8	28,159	0.03%
2024/01/08	21.6	161.80	17	161.29	160.50	4.6	27,201	0.02%
2024/01/05	58	162.59	57.8	162.06	162.50	0.2	26,660	0.00%
2024/01/04	77	161.53	89.1	162.65	161.00	-12.1	26,027	-0.05%
2024/01/03	26.2	152.95	28.4	153.67	155.00	-2.2	25,080	-0.01%
2024/01/02	15	153.17	30.5	150.75	151.00	-15.5	24,376	-0.06%
2023/12/29	15	144.00	11.4	143.48	143.50	3.6	23,571	0.02%
2023/12/28	8.2	143.64	3	143.17	143.00	5.2	23,503	0.02%
2023/12/27	15	149.40	20	148.10	147.00	-5	23,295	-0.02%
2023/12/26	18	145.58	17	146.38	146.50	1	23,118	0.00%
2023/12/25	12.1	143.07	16.6	142.51	142.00	-4.5	22,603	-0.02%
2023/12/22	2	151.75	6	152.42	153.00	-4	21,338	-0.02%
2023/12/21	6	150.75	12.8	150.52	152.00	-6.8	20,511	-0.03%
2023/12/20	19.1	147.41	74.1	145.69	148.00	-55	19,284	-0.29%
2023/12/19	50.2	144.40	49	145.42	147.00	1.3	18,551	0.01%
2023/12/18	37	141.35	26.3	140.55	141.50	10.8	17,480	0.06%
2023/12/15	5.1	132.52	36.4	133.19	134.00	-31.3	16,324	-0.19%
2023/12/14	5	128.20	2	128.00	129.00	3	15,980	0.02%
2023/12/13	7	127.21	3	128.67	129.50	4	16,287	0.02%
2023/12/12	19	128.87	41.8	127.41	129.00	-22.8	17,166	-0.13%
2023/12/11	23	120.65	53.6	121.01	122.00	-30.6	16,528	-0.19%
2023/12/08	3	117.67	5	117.60	118.50	-2	16,123	-0.01%
2023/12/07	10.2	115.66	3	115.33	115.50	7.2	16,004	0.04%
2023/12/06	1	117.00	2	117.50	117.00	-1	16,028	-0.01%
2023/12/05	3	117.50	1	119.00	117.50	2	15,952	0.01%
2023/12/04	9	116.44	29.1	116.67	118.50	-20.1	15,627	-0.13%
2023/12/01	3	114.17	16	113.63	114.50	-13	15,074	-0.09%
2023/11/30	11	112.05	1	111.50	112.00	10	15,019	0.07%
2023/11/29	7	112.00	1	112.50	112.00	6	15,059	0.04%
2023/11/28	0.2	113.50	0	0.00	114.00	0.2	14,999	0.00%
2023/11/24	1	112.50	1	112.00	113.00	0	14,895	0.00%
2023/11/22	4.5	112.00	1	111.50	112.00	3.5	14,926	0.02%
2023/11/21	8	113.00	2	113.00	113.50	6	14,894	0.04%
2023/11/20	1	113.00	0	0.00	114.00	1	14,878	0.01%
2023/11/17	6	115.42	1	116.00	115.00	5	14,806	0.03%
2023/11/16	3	117.50	10.1	116.90	117.00	-7.1	14,770	-0.05%
2023/11/15	11	113.50	7	115.36	115.50	4	14,653	0.03%
2023/11/14	5	114.40	20.5	114.96	114.00	-15.5	15,129	-0.10%
2023/11/13	1	108.50	0	0.00	108.50	1	14,642	0.01%
2023/11/10	0	109.00	2	108.00	109.00	-2	14,845	-0.01%
2023/11/09	2	109.50	1	109.50	109.00	1	14,856	0.01%
2023/11/08	1	107.50	14	107.00	107.50	-13	15,081	-0.09%
2023/11/07	0	0.00	0.4	108.50	108.50	-0.4	15,173	0.00%
2023/11/06	0	0.00	2.6	108.65	109.00	-2.6	15,305	-0.02%
2023/11/03	1.1	112.86	3.5	111.80	113.00	-2.4	15,267	-0.02%
2023/11/02	5	109.50	0	0.00	110.50	5	15,404	0.03%
2023/11/01	0	0.00	3	108.67	109.00	-3	15,818	-0.02%
2023/10/31	0	0.00	5	108.00	107.50	-5	16,245	-0.03%
2023/10/30	14	108.00	1	110.00	110.00	13	16,294	0.08%
2023/10/27	3	107.00	0.1	107.50	108.00	2.9	16,352	0.02%
2023/10/26	1	105.00	0	0.00	106.50	1	16,883	0.01%
2023/10/25	0.3	106.00	5	106.00	105.50	-4.7	17,495	-0.03%
2023/10/24	2	105.00	13	105.00	105.00	-11	17,749	-0.06%
2023/10/23	0	0.00	4.2	103.86	103.50	-4.2	18,210	-0.02%
2023/10/20	10	102.50	2	103.00	103.50	8	18,343	0.04%
2023/10/19	0	104.00	0	0.00	103.50	0	18,547	0.00%
2023/10/18	3.3	104.13	3	103.33	102.50	0.3	18,937	0.00%
2023/10/17	3	103.50	0	0.00	103.00	3	19,151	0.02%
2023/10/16	1	103.00	0	0.00	104.00	1	19,727	0.01%
2023/10/13	1	105.00	3	105.00	105.00	-2	20,186	-0.01%
2023/10/12	2	105.50	0	105.00	106.00	2	20,497	0.01%
2023/10/11	23.8	105.39	28.8	103.93	103.50	-5	20,907	-0.02%
2023/10/06	17	112.47	12	110.92	111.00	5	21,333	0.02%
2023/10/05	13	112.58	5	112.00	112.00	8	21,800	0.04%
2023/10/04	1	109.50	1	109.00	110.00	0	22,082	0.00%
2023/10/03	12.6	112.09	2.4	113.25	110.50	10.2	22,392	0.05%
2023/10/02	6	113.50	3	112.83	113.50	3	22,820	0.01%
2023/09/28	2	116.50	6	115.52	116.00	-4	23,131	-0.02%
2023/09/27	1	115.00	4	115.75	116.00	-3	24,267	-0.01%
2023/09/26	1	115.01	1	114.50	115.50	0	27,344	0.00%
2023/09/25	1	115.50	1.4	115.43	116.00	-0.4	28,400	0.00%
2023/09/22	4.7	114.68	1	115.00	114.50	3.7	30,676	0.01%
2023/09/21	8	116.00	4	115.75	115.50	4	32,343	0.01%
2023/09/20	21	117.64	15	117.10	117.50	6	32,854	0.02%
2023/09/19	11	115.91	4	116.25	116.00	7	33,020	0.02%
2023/09/18	20	118.89	26	117.37	117.00	-6	33,391	-0.02%
2023/09/15	26	114.27	63.9	116.55	118.50	-37.9	33,494	-0.11%
2023/09/14	5	107.70	18	108.33	109.50	-13	32,626	-0.04%
2023/09/13	7	106.14	15	106.30	106.50	-8	32,821	-0.02%
2023/09/12	2	106.00	2	106.50	106.50	0	33,615	0.00%
2023/09/11	3	106.17	0	0.00	106.50	3	33,978	0.01%
2023/09/08	18	107.00	2	106.50	107.00	16	34,493	0.05%
2023/09/07	4.1	106.51	1.5	107.33	107.00	2.6	34,795	0.01%
2023/09/06	5	107.60	8	108.50	107.00	-3	35,038	-0.01%
2023/09/05	3	107.67	7	107.93	108.50	-4	35,164	-0.01%
2023/09/04	18	107.25	15	107.13	107.50	3	35,576	0.01%
2023/09/01	3.2	105.69	4	105.88	105.50	-0.8	35,625	0.00%
2023/08/31	0	0.00	3.2	106.44	106.50	-3.2	35,862	-0.01%
2023/08/30	3	105.83	2	106.00	105.50	1	36,167	0.00%
2023/08/29	1.3	105.12	1	105.50	105.50	0.3	36,398	0.00%
2023/08/28	8	104.81	2	105.00	105.00	6	36,584	0.02%
2023/08/25	1	106.00	2	106.75	105.50	-1	36,830	0.00%
2023/08/24	10	106.15	2	106.50	106.00	8	37,012	0.02%
2023/08/23	3	106.67	33	106.05	106.50	-30	37,332	-0.08%
2023/08/22	3	106.17	4	106.25	106.50	-1	37,581	0.00%
2023/08/21	7.1	106.28	3	105.67	105.00	4.1	37,731	0.01%
2023/08/18	42	108.86	33	107.80	107.00	9	37,575	0.02%
2023/08/17	2	103.00	4	105.13	106.00	-2	36,942	-0.01%
2023/08/16	16	104.25	3	104.33	104.00	13	36,917	0.04%
2023/08/15	9	106.78	6	106.25	106.00	3	36,768	0.01%
2023/08/14	11.1	106.50	18.6	106.90	106.50	-7.5	36,783	-0.02%
2023/08/11	8.4	106.04	10	107.50	108.00	-1.6	36,707	0.00%
2023/08/10	8	105.44	9.4	106.62	107.00	-1.4	36,734	0.00%
2023/08/09	9.1	107.27	4	106.50	106.50	5.1	36,859	0.01%
2023/08/08	5	107.00	30.4	107.09	107.50	-25.4	36,719	-0.07%
2023/08/07	34	105.94	9.1	106.10	106.50	24.9	36,651	0.07%
2023/08/04	29	106.62	14.2	107.69	109.00	14.9	36,474	0.04%
2023/08/02	8.1	105.30	14	104.68	105.00	-5.9	36,055	-0.02%
2023/08/01	7.2	104.71	5	105.10	105.50	2.2	35,949	0.01%
2023/07/31	38.6	107.93	25	104.26	104.00	13.6	35,838	0.04%
2023/07/28	16	106.91	33.5	106.96	107.50	-17.5	35,459	-0.05%
2023/07/27	8	103.13	9.4	102.71	103.00	-1.4	35,471	0.00%
2023/07/26	33.1	102.94	31.5	102.06	102.00	1.6	35,888	0.00%
2023/07/25	2	99.55	1	99.90	99.70	1	35,577	0.00%
2023/07/24	10.1	99.55	1	99.90	99.30	9.1	35,591	0.03%
2023/07/21	22	101.59	11.4	100.54	101.00	10.6	35,463	0.03%
2023/07/20	13.6	101.00	4.8	100.79	101.00	8.8	35,242	0.02%
2023/07/19	24.3	98.97	12	98.27	98.10	12.3	34,939	0.04%
2023/07/18	31	99.00	25.3	100.09	98.60	5.7	34,607	0.02%
2023/07/17	12	98.08	12	98.37	98.40	0	34,323	0.00%
2023/07/14	16.4	97.43	17	97.78	96.50	-0.6	34,205	0.00%
2023/07/13	16.4	97.51	20.2	95.97	95.90	-3.8	34,165	-0.01%
2023/07/12	14.9	101.35	57.4	100.22	100.50	-42.5	33,790	-0.13%
2023/07/11	16.1	104.03	16	103.63	104.00	0.1	33,810	0.00%
2023/07/10	23.7	105.11	9	106.94	104.50	14.7	33,576	0.04%
2023/07/07	50.1	107.55	20.8	107.69	108.00	29.3	33,543	0.09%
2023/07/06	21.6	106.72	7.2	105.88	106.50	14.3	33,027	0.04%
2023/07/05	13.3	105.23	17.3	105.98	107.00	-4	32,746	-0.01%
2023/07/04	66.9	108.13	63.6	105.42	105.50	3.3	31,898	0.01%
2023/07/03	23.4	99.91	27.5	101.47	102.50	-4.1	28,846	-0.01%
2023/06/30	108.1	92.15	66.7	92.70	93.50	41.4	27,771	0.15%	大買/
2023/06/29	32.6	154.62	54.3	155.20	155.00	-21.6	25,531	-0.08%
2023/06/28	33.7	158.48	61.6	159.61	157.50	-27.9	23,792	-0.12%
2023/06/27	34	161.59	20.2	161.23	161.00	13.8	23,207	0.06%
2023/06/26	15.2	159.11	25.2	159.37	160.00	-10	22,956	-0.04%
2023/06/21	26	159.98	12.5	160.00	158.00	13.5	22,405	0.06%
2023/06/20	14.2	163.32	14.2	163.48	162.50	0	22,028	0.00%
2023/06/19	3.2	162.30	32	164.00	162.00	-28.8	21,797	-0.13%
2023/06/16	6	165.50	11.3	164.35	166.00	-5.3	21,478	-0.02%
2023/06/15	14.1	161.73	12	163.21	162.00	2.1	21,093	0.01%
2023/06/14	22.3	160.22	19.7	160.78	161.50	2.6	21,133	0.01%
2023/06/13	8	157.06	7	156.57	157.00	1	21,751	0.00%
2023/06/12	4	153.50	17.2	155.20	155.50	-13.2	23,770	-0.06%
2023/06/09	9.1	154.45	7	154.64	155.00	2.1	24,470	0.01%
2023/06/08	10	153.90	24.6	153.61	154.00	-14.6	24,993	-0.06%
2023/06/07	11.3	151.28	2.8	151.50	151.00	8.5	25,857	0.03%
2023/06/06	13.4	151.31	5	151.70	151.50	8.4	26,019	0.03%
2023/06/05	31.6	150.96	26.2	151.48	151.00	5.5	26,045	0.02%
2023/06/02	9.1	153.49	9.1	152.67	152.50	0	26,017	0.00%
2023/06/01	8	153.00	4	153.50	153.50	4	26,177	0.02%
2023/05/31	14	155.43	8	154.00	153.00	6	26,502	0.02%
2023/05/30	8	155.06	8	155.69	153.50	0	26,649	0.00%
2023/05/29	5	156.50	24.7	156.03	157.00	-19.7	26,666	-0.07%
2023/05/26	2	150.50	18.1	152.69	152.50	-16.1	26,727	-0.06%
2023/05/25	13.2	150.20	4	150.38	150.00	9.2	26,905	0.03%
2023/05/24	2	151.75	0	0.00	151.50	2	27,177	0.01%
2023/05/23	10	152.10	7	152.14	151.50	3	27,736	0.01%
2023/05/22	3.3	151.15	4.3	153.77	153.50	-1	27,619	0.00%
2023/05/19	9.1	150.95	14	150.89	150.50	-4.9	27,430	-0.02%
2023/05/18	8	151.25	2	151.00	151.00	6	27,342	0.02%
2023/05/17	7	151.57	9	151.17	151.00	-2	27,418	-0.01%
2023/05/16	9.1	151.66	8.4	151.03	151.00	0.7	27,540	0.00%
2023/05/15	6	151.00	9.6	151.70	152.50	-3.6	27,598	-0.01%
2023/05/12	7.7	151.10	6.2	151.61	152.50	1.6	27,656	0.01%
2023/05/11	11	152.05	1.5	151.16	151.00	9.5	27,729	0.03%
2023/05/10	15	154.20	22.6	154.15	155.00	-7.6	27,613	-0.03%
2023/05/09	16	150.94	1	151.50	151.00	15	27,411	0.05%
2023/05/08	3.6	150.56	1	150.50	151.00	2.6	27,731	0.01%
2023/05/05	12.5	151.54	2.1	151.50	151.50	10.4	28,099	0.04%
2023/05/04	3.1	151.81	2.1	150.57	150.50	1	28,367	0.00%
2023/05/03	29.1	150.88	8.4	150.10	150.00	20.7	28,270	0.07%
2023/05/02	22.4	156.68	13.4	155.54	155.50	9	27,680	0.03%
2023/04/28	17	162.44	16	161.47	161.50	1	27,264	0.00%
2023/04/27	6.4	159.07	5	159.00	159.00	1.4	27,278	0.01%
2023/04/26	12.1	160.25	12	160.04	160.00	0	27,299	0.00%
2023/04/25	7.2	163.77	4	165.50	162.00	3.2	27,227	0.01%
2023/04/24	1	165.51	0	0.00	165.00	1	27,297	0.00%
2023/04/21	30.3	169.12	21	167.90	166.00	9.3	27,427	0.03%
2023/04/20	27	170.31	35	170.56	170.50	-8	27,297	-0.03%
2023/04/19	14.2	169.74	17.3	168.53	168.00	-3.1	27,522	-0.01%
2023/04/18	8.1	172.26	8	170.19	170.00	0	27,398	0.00%
2023/04/17	7.4	172.14	31.5	173.19	174.50	-24.1	27,159	-0.09%
2023/04/14	15	167.30	21.1	169.11	170.00	-6.1	26,921	-0.02%
2023/04/13	6.1	166.48	4.8	166.58	166.50	1.3	26,615	0.00%
2023/04/12	21.1	165.50	25.6	166.68	166.50	-4.5	26,726	-0.02%
2023/04/11	12	164.92	11	164.64	164.50	1	26,529	0.00%
2023/04/10	37.2	165.35	15.2	164.21	163.50	22	26,684	0.08%
2023/04/07	10	161.70	12.1	162.15	163.50	-2.1	26,603	-0.01%
2023/04/06	20.7	159.51	14	158.00	158.00	6.7	26,571	0.03%
2023/03/31	6	159.33	8	159.63	158.50	-2	26,943	-0.01%
2023/03/30	3	158.33	7	158.57	158.00	-4	27,792	-0.01%
2023/03/29	20.6	160.58	12	158.88	158.50	8.6	28,237	0.03%
2023/03/28	5	161.00	7	160.93	160.50	-2	28,697	-0.01%
2023/03/27	6.4	158.41	10	159.00	161.00	-3.6	29,204	-0.01%
2023/03/24	11.1	160.04	22.8	159.82	160.50	-11.7	30,143	-0.04%
2023/03/23	9.6	158.84	8	159.06	159.50	1.6	30,253	0.01%
2023/03/22	27	161.57	24	161.92	161.50	3	30,188	0.01%
2023/03/21	8.4	162.00	12	160.92	160.50	-3.6	30,206	-0.01%
2023/03/20	8	163.56	13	163.50	162.00	-5	30,099	-0.02%
2023/03/17	15.2	160.99	12	161.42	162.00	3.2	29,846	0.01%
2023/03/16	46.3	162.33	6.2	166.16	159.50	40.1	29,571	0.14%
2023/03/15	157	176.14	79.7	173.53	167.00	77.3	28,621	0.27%	大買/
2023/03/14	4	166.38	14.5	168.36	171.00	-10.5	26,668	-0.04%
2023/03/13	1	170.00	7.5	168.79	170.50	-6.5	25,971	-0.02%
2023/03/10	40	165.93	37.5	167.17	165.00	2.5	25,495	0.01%
2023/03/09	2	163.50	5	164.60	164.50	-3	24,452	-0.01%
2023/03/08	2.1	162.00	17	162.56	161.00	-14.9	24,366	-0.06%
2023/03/07	2.1	163.06	10.9	164.04	166.00	-8.8	24,298	-0.04%
2023/03/06	2.1	163.72	1	161.50	164.50	1.1	24,396	0.00%
2023/03/03	3	158.83	9	160.33	163.00	-6	24,567	-0.02%
2023/03/02	15	159.93	20.5	159.66	160.50	-5.5	24,620	-0.02%
2023/03/01	7	155.50	6	155.33	156.00	1	24,421	0.00%
2023/02/24	3.8	156.87	5	156.70	157.00	-1.2	24,337	0.00%
2023/02/23	10	157.40	10	156.90	158.00	0	24,160	0.00%
2023/02/22	4	153.63	11.2	153.43	152.50	-7.2	23,941	-0.03%
2023/02/21	5.2	153.29	21.8	151.26	155.00	-16.7	23,692	-0.07%
2023/02/20	2	146.25	0	0.00	147.00	2	23,485	0.01%
2023/02/17	8.2	146.01	8.1	146.31	146.00	0.1	23,860	0.00%
2023/02/16	7.4	146.64	2	147.50	148.00	5.4	24,474	0.02%
2023/02/15	5.1	147.79	2.1	147.55	146.50	3	25,323	0.01%
2023/02/14	7	147.21	7	147.57	149.00	0	25,695	0.00%
2023/02/13	1.6	143.14	2	142.75	143.50	-0.5	25,862	0.00%
2023/02/10	3.9	148.10	3	148.17	147.00	0.9	26,416	0.00%
2023/02/09	1.4	150.88	0	0.00	150.00	1.4	26,872	0.01%
2023/02/08	5.1	151.60	6.7	151.50	151.50	-1.6	27,255	-0.01%
2023/02/07	4.6	151.34	0	0.00	151.00	4.6	27,677	0.02%
2023/02/06	10.5	151.95	5.4	151.59	151.00	5.1	28,290	0.02%
2023/02/03	8.2	159.04	11.1	158.68	157.00	-2.9	28,298	-0.01%
2023/02/02	7	154.79	7.2	155.36	156.00	-0.2	28,433	0.00%
2023/02/01	4	152.37	1.1	152.95	152.00	2.9	28,501	0.01%
2023/01/31	5	151.90	1	151.00	152.00	4	28,789	0.01%
2023/01/30	14.1	151.28	0	0.00	150.50	14.1	29,351	0.05%
2023/01/17	0	0.00	1.8	153.35	152.50	-1.8	29,516	-0.01%
2023/01/16	7.3	150.87	1	150.50	151.50	6.3	29,949	0.02%
2023/01/13	7.6	153.33	6.4	153.03	152.50	1.2	30,224	0.00%
2023/01/12	43	156.28	48	154.19	152.50	-5	31,040	-0.02%
2023/01/11	9	157.22	8	158.13	156.50	1	31,456	0.00%
2023/01/10	9.1	156.49	5	156.00	155.50	4.1	31,952	0.01%
2023/01/09	38.2	155.83	29.1	155.07	155.00	9.1	33,062	0.03%
2023/01/06	1	157.00	2	158.50	159.00	-1	33,377	0.00%
2023/01/05	6.1	157.57	6	160.00	156.50	0.1	33,744	0.00%
2023/01/04	6.7	156.86	6	157.33	156.00	0.7	34,379	0.00%
2023/01/03	7	162.36	3.2	160.72	160.00	3.8	34,692	0.01%
2022/12/30	7	162.78	7	163.50	163.00	0	34,774	0.00%
2022/12/29	6	159.75	19.8	158.86	160.00	-13.8	35,206	-0.04%
2022/12/28	8.6	160.50	1	159.50	159.00	7.6	35,835	0.02%
2022/12/27	8.1	164.11	7	164.14	162.50	1.1	36,335	0.00%
2022/12/26	19.1	164.05	22	163.84	162.50	-2.9	37,155	-0.01%
2022/12/23	25.5	167.20	13	167.46	167.50	12.5	37,680	0.03%
2022/12/22	29	169.55	30.6	170.09	171.50	-1.6	37,869	0.00%
2022/12/21	50.1	163.52	42	164.11	164.00	8.1	37,883	0.02%
2022/12/20	23	163.50	20.6	163.50	158.50	2.4	38,220	0.01%
2022/12/19	13	165.27	13	165.73	162.00	0	38,917	0.00%
2022/12/16	2	167.50	99.2	159.04	164.00	-97.2	39,083	-0.25%
2022/12/15	11.1	154.00	18.1	154.14	157.00	-7	38,991	-0.02%
2022/12/14	16.1	152.35	8	152.56	152.00	8.1	39,638	0.02%
2022/12/13	13	155.38	6	156.67	155.00	7	40,008	0.02%
2022/12/12	2	153.75	3	154.33	154.50	-1	40,766	0.00%
2022/12/09	21	154.36	9	152.94	154.50	12	41,625	0.03%
2022/12/08	6.1	151.33	2	151.25	151.00	4.1	42,498	0.01%
2022/12/07	1.2	151.07	48	151.70	151.50	-46.8	44,222	-0.11%
2022/12/06	14	154.00	10	155.30	152.50	4	44,704	0.01%
2022/12/05	9	159.94	9.4	160.78	159.00	-0.4	45,493	0.00%
2022/12/02	5	159.80	1	159.50	158.50	4	45,703	0.01%
2022/12/01	56	164.05	24	162.90	162.00	32	46,812	0.07%
2022/11/30	10	161.95	13	162.12	163.00	-3	46,930	-0.01%
2022/11/29	5	157.70	10.6	159.04	161.00	-5.6	47,245	-0.01%
2022/11/28	10.2	160.55	14	157.86	157.50	-3.8	47,987	-0.01%
2022/11/25	8	162.06	14.2	162.39	160.50	-6.2	48,129	-0.01%
2022/11/24	23	156.04	23.4	156.41	161.00	-0.4	48,659	0.00%
2022/11/23	1	152.50	2.1	152.57	153.50	-1.1	48,593	0.00%
2022/11/22	2	150.50	5.4	150.05	150.50	-3.4	48,960	-0.01%
2022/11/21	7	148.29	4	148.00	147.50	3	49,966	0.01%
2022/11/18	13.3	153.84	16.1	152.42	150.50	-2.9	50,925	-0.01%
2022/11/17	4.7	154.54	6	154.92	154.00	-1.4	52,546	0.00%
2022/11/16	11	155.73	14.3	155.08	154.50	-3.3	53,035	-0.01%
2022/11/15	28.9	155.49	12.4	154.48	155.00	16.5	54,115	0.03%
2022/11/14	9	153.78	36.6	155.13	155.50	-27.6	55,197	-0.05%
2022/11/11	49.2	153.07	21.1	152.35	150.00	28.1	56,578	0.05%
2022/11/10	13.1	150.84	23.3	150.49	151.00	-10.2	57,418	-0.02%
2022/11/09	24.5	147.84	16	148.47	148.50	8.5	58,833	0.01%
2022/11/08	25	147.56	23	148.50	147.50	2	59,257	0.00%
2022/11/07	26.2	142.89	31	143.50	143.50	-4.8	59,292	-0.01%
2022/11/04	6	138.42	6	137.92	139.00	0	59,938	0.00%
2022/11/03	4	133.00	2	134.00	135.00	2	60,344	0.00%
2022/11/02	22	139.00	24.7	137.40	137.00	-2.7	61,818	0.00%
2022/11/01	26.5	136.94	23	136.17	135.00	3.5	62,196	0.01%
2022/10/31	19	134.58	20	136.13	137.50	-1	62,743	0.00%
2022/10/28	6.3	139.02	5	136.50	137.50	1.3	62,905	0.00%
2022/10/27	11	138.82	12.3	141.18	142.50	-1.3	63,650	0.00%
2022/10/26	23.2	135.09	28	137.50	139.00	-4.8	64,661	-0.01%
2022/10/25	25.1	137.96	32	138.98	139.00	-6.9	65,425	-0.01%
2022/10/24	8.4	139.40	9.2	141.75	137.50	-0.8	66,456	0.00%
2022/10/21	28.5	137.29	30	136.47	135.50	-1.5	67,585	0.00%
2022/10/20	16.6	134.51	6	135.75	137.00	10.6	67,859	0.02%
2022/10/19	6.1	143.18	16.1	144.41	144.00	-10	68,054	-0.01%
2022/10/18	16	142.91	23.8	141.35	141.00	-7.8	68,950	-0.01%
2022/10/17	56.9	140.93	35.4	138.22	140.00	21.5	69,802	0.03%
2022/10/14	56	147.89	67	150.49	152.50	-11	70,879	-0.02%
2022/10/13	12.4	148.45	18.1	146.00	144.50	-5.7	71,431	-0.01%
2022/10/12	103.8	151.34	83.4	148.71	147.00	20.4	73,758	0.03%	大買/
2022/10/11	14	154.75	10	155.30	156.00	4	74,873	0.01%
2022/10/07	18	154.42	28	155.73	155.50	-10	76,526	-0.01%
2022/10/06	43.2	152.11	31	153.26	155.50	12.2	79,300	0.02%
2022/10/05	26.2	153.44	28.4	155.99	155.50	-2.2	80,642	0.00%
2022/10/04	31	151.50	30	151.60	150.50	1	82,828	0.00%
2022/10/03	60	149.10	65	150.25	149.50	-5	84,746	-0.01%
2022/09/30	62	140.31	27.2	142.55	146.00	34.8	89,404	0.04%
2022/09/29	29	147.48	27	144.93	144.00	2	92,868	0.00%
2022/09/28	60	148.58	66.8	145.04	144.00	-6.8	95,013	-0.01%
2022/09/27	51	150.47	68.8	151.85	153.50	-17.8	96,326	-0.02%
2022/09/26	38.3	149.48	23	147.75	145.50	15.3	98,920	0.02%
2022/09/23	45	158.77	47	159.28	158.00	-2	101,954	0.00%
2022/09/22	91.1	160.34	79.3	156.65	156.00	11.8	103,290	0.01%
2022/09/21	79.5	169.84	66.4	169.63	166.50	13.1	105,540	0.01%
2022/09/20	48	170.93	48.3	171.93	172.50	-0.3	106,936	0.00%
2022/09/19	33.5	178.59	29.9	175.41	169.00	3.6	109,423	0.00%
2022/09/06	45.4	81.26	192	80.51	80.80	-146.6	109,750	-0.13%	大賣/鉅額交易
2022/09/05	104.1	80.17	87.5	80.03	80.00	16.5	110,450	0.01%	大買/
2022/09/02	85.5	83.19	89.8	82.03	79.70	-4.3	111,134	0.00%
2022/09/01	20.3	86.99	27.1	86.81	86.20	-6.8	110,104	-0.01%
2022/08/31	72.2	87.53	80.1	88.25	88.30	-7.9	111,154	-0.01%
2022/08/30	43.1	88.19	32	88.27	88.00	11.1	110,653	0.01%
2022/08/29	56.5	87.84	94	88.61	87.90	-37.5	110,637	-0.03%
2022/08/26	52.5	93.87	51.2	93.87	93.50	1.3	110,403	0.00%
2022/08/25	60.3	93.43	79.2	93.22	93.20	-18.9	110,452	-0.02%
2022/08/24	85.1	94.73	103	92.70	92.10	-17.9	110,843	-0.02%	大賣/
2022/08/23	34	95.34	39	95.10	95.10	-5	111,196	0.00%
2022/08/22	72	95.25	63	95.63	95.00	9	111,536	0.01%
2022/08/19	61	98.20	41	98.12	98.00	20	111,307	0.02%
2022/08/18	49	98.10	45	98.27	97.80	4	111,482	0.00%
2022/08/17	55	99.02	58	98.96	98.30	-3	111,900	0.00%
2022/08/16	70.2	98.28	33	97.63	97.10	37.2	112,179	0.03%
2022/08/15	71.2	100.50	107.1	99.84	99.50	-35.9	113,986	-0.03%	大賣/
2022/08/12	12.6	103.50	27.4	103.84	104.00	-14.8	113,201	-0.01%
2022/08/11	70	104.76	44.1	103.92	103.00	26	114,580	0.02%
2022/08/10	95	103.69	47	104.35	103.00	48	113,853	0.04%
2022/08/09	148	101.41	93.1	102.84	105.00	54.9	113,610	0.05%	大買/
2022/08/08	64	98.54	55	99.40	101.00	9	113,561	0.01%
2022/08/05	41.5	97.33	198.2	98.34	99.20	-156.7	112,786	-0.14%	大賣/鉅額交易
2022/08/04	76	92.94	72	93.65	94.00	4	112,735	0.00%
2022/08/03	38	93.86	59	93.29	93.20	-21	113,100	-0.02%
2022/08/02	43	93.90	30	93.84	93.30	13	114,082	0.01%
2022/08/01	21	95.45	17	95.89	96.60	4	114,967	0.00%
2022/07/29	37	94.84	66	95.70	95.50	-29	116,058	-0.02%
2022/07/28	50	92.69	27	91.94	92.00	23	116,037	0.02%
2022/07/27	76.5	93.40	54.1	93.57	94.00	22.4	116,797	0.02%
2022/07/26	35.1	91.40	40	92.01	91.70	-5	116,958	0.00%
2022/07/25	82.4	91.87	20	91.89	92.10	62.4	117,984	0.05%
2022/07/22	30.1	93.84	39	94.12	94.20	-8.9	117,754	-0.01%
2022/07/21	18	91.44	91.1	92.40	93.00	-73.1	117,727	-0.06%
2022/07/20	54	91.75	46.3	90.07	89.70	7.7	116,996	0.01%
2022/07/19	62	91.19	71	91.72	91.60	-9	117,778	-0.01%
2022/07/18	35	89.94	30.1	89.54	89.30	4.9	117,285	0.00%
2022/07/15	50.2	90.01	39	89.50	89.30	11.2	117,712	0.01%
2022/07/14	80.1	89.07	113.1	89.59	90.60	-33	118,086	-0.03%	大賣/
2022/07/13	33.5	88.99	104	89.27	87.10	-70.5	117,449	-0.06%	大賣/
2022/07/12	80.1	86.98	45	86.71	86.10	35.1	116,723	0.03%
2022/07/11	55.1	92.73	65.1	92.73	92.30	-10	115,616	-0.01%
2022/07/08	118.6	92.96	72	93.39	92.70	46.6	115,425	0.04%	大買/
2022/07/07	74	87.17	66.2	87.98	88.40	7.8	114,229	0.01%
2022/07/06	62.2	87.38	47	87.34	85.80	15.2	113,418	0.01%
2022/07/05	65	85.06	55.3	86.80	87.70	9.7	112,527	0.01%
2022/07/04	165.1	81.25	26	81.32	82.50	139.1	110,875	0.13%	大買/鉅額交易
2022/07/01	47	83.69	73	82.91	79.80	-26	109,978	-0.02%
2022/06/30	49.4	86.36	47	86.07	84.60	2.4	108,135	0.00%
2022/06/29	119.3	91.69	61.6	92.76	89.00	57.8	106,524	0.05%	大買/
2022/06/28	70.8	107.09	43	107.36	108.50	27.8	101,371	0.03%
2022/06/27	61	105.93	89.1	106.35	108.50	-28.1	97,932	-0.03%
2022/06/24	45	99.66	48	98.90	98.70	-3	96,001	0.00%
2022/06/23	53	99.30	50.2	99.26	96.10	2.8	95,217	0.00%
2022/06/22	46.6	104.46	68	104.68	102.00	-21.4	94,380	-0.02%
2022/06/21	38.1	111.46	44.1	109.81	110.00	-6	91,420	-0.01%
2022/06/20	68.2	114.75	51	112.02	109.50	17.2	90,332	0.02%
2022/06/17	28	119.29	29.5	119.81	119.50	-1.5	88,054	0.00%
2022/06/16	152.7	125.33	178	125.22	119.50	-25.3	87,782	-0.03%	大買/大賣/
2022/06/15	46	130.38	21	129.07	128.00	25	87,290	0.03%
2022/06/14	47.1	129.47	71	130.96	131.50	-23.9	91,019	-0.03%
2022/06/13	68.6	132.47	58	132.63	130.50	10.6	98,088	0.01%
2022/06/10	33	138.45	23	139.15	139.00	10	101,235	0.01%
2022/06/09	258	140.86	211	140.50	140.00	47	103,838	0.05%	大買/大賣/
2022/06/08	37	145.46	28	145.34	145.50	9	105,150	0.01%
2022/06/07	18	143.61	48	144.41	144.50	-30	108,405	-0.03%
2022/06/06	41	145.76	42.3	144.97	143.50	-1.3	112,216	0.00%
2022/06/02	25	144.02	30	144.48	144.50	-5	117,494	0.00%
2022/06/01	83	143.73	28	144.34	144.50	55	122,507	0.04%
2022/05/31	60	143.26	40	141.44	140.50	20	128,602	0.02%
2022/05/30	24	144.52	19.2	144.84	144.00	4.8	130,969	0.00%
2022/05/27	23	144.17	17.1	144.30	144.50	5.9	133,139	0.00%
2022/05/26	27	142.54	36.2	142.65	142.00	-9.2	135,923	-0.01%
2022/05/25	46	143.26	25	142.94	143.00	21	137,580	0.02%
2022/05/24	94	144.76	84	143.54	142.00	10	140,648	0.01%
2022/05/23	101.5	143.58	125.4	143.73	144.00	-23.9	141,672	-0.02%	大買/大賣/
2022/05/20	105.1	136.52	67	135.05	135.00	38.1	143,505	0.03%	大買/
2022/05/19	49.2	132.94	46.2	133.48	136.00	3	146,445	0.00%
2022/05/18	36	137.96	31	137.68	137.50	5	147,550	0.00%
2022/05/17	52	136.25	86.1	135.84	135.50	-34.1	148,465	-0.02%
2022/05/16	69	139.21	23	138.35	137.50	46	148,528	0.03%
2022/05/13	22	142.75	26.2	143.24	143.50	-4.2	147,529	0.00%
2022/05/12	90.2	143.95	68.5	141.85	139.00	21.7	148,790	0.01%
2022/05/11	152	147.79	107.1	145.95	144.50	44.9	149,339	0.03%	大買/大賣/
2022/05/10	92.4	146.41	89.3	147.93	149.00	3.1	149,834	0.00%
2022/05/09	121	151.13	89.1	149.80	147.00	32	149,854	0.02%	大買/
2022/05/06	53.1	151.58	126.4	151.75	154.00	-73.3	151,677	-0.05%	大賣/
2022/05/05	58.3	153.20	53	152.58	152.50	5.3	151,966	0.00%
2022/05/04	53	150.44	81.2	151.25	151.50	-28.2	151,229	-0.02%
2022/05/03	41	145.22	35	145.54	146.50	6	151,034	0.00%
2022/04/29	112	141.41	193.7	144.49	145.00	-81.7	152,395	-0.05%	大買/大賣/
2022/04/28	63	140.74	17	139.32	138.00	46	153,466	0.03%
2022/04/27	15	136.80	26.1	137.39	140.00	-11.1	153,629	-0.01%
2022/04/26	14	140.75	40.8	140.48	139.00	-26.8	154,336	-0.02%
2022/04/25	24	141.02	27.9	140.85	139.50	-3.9	154,956	0.00%
2022/04/22	52	145.64	68.9	146.07	147.50	-16.9	154,411	-0.01%
2022/04/21	41	145.78	52.2	146.27	145.50	-11.2	155,375	-0.01%
2022/04/20	42	143.74	70	143.22	143.50	-28	155,690	-0.02%
2022/04/19	43.3	140.78	55	141.11	141.50	-11.7	156,662	-0.01%
2022/04/18	69	139.95	26	139.48	138.00	43	157,249	0.03%
2022/04/15	38.6	139.93	71.2	140.49	141.50	-32.6	158,579	-0.02%
2022/04/14	60.2	140.02	27	139.20	138.00	33.2	159,052	0.02%
2022/04/13	29	138.60	72.2	138.52	140.00	-43.2	159,379	-0.03%
2022/04/12	71	134.60	43	134.21	134.50	28	158,970	0.02%
2022/04/11	44.4	137.10	57	137.01	136.00	-12.6	158,820	-0.01%
2022/04/08	37	135.41	41.2	134.96	135.50	-4.2	160,447	0.00%
2022/04/07	22.5	130.27	7.2	129.84	128.50	15.2	160,256	0.01%
2022/04/06	26	134.27	3	134.33	133.50	23	160,346	0.01%
2022/04/01	33	137.92	38	136.18	138.50	-5	161,153	0.00%
2022/03/31	17.2	134.88	16	135.41	135.00	1.2	160,612	0.00%
2022/03/30	15	134.63	15	135.67	135.00	0	160,879	0.00%
2022/03/29	16.4	136.03	29	135.55	135.00	-12.6	160,807	-0.01%
2022/03/28	34	130.69	49.6	131.17	133.00	-15.6	160,703	-0.01%
2022/03/25	99.4	135.49	45	134.56	132.50	54.4	160,740	0.03%
2022/03/24	56.2	142.24	67	141.17	140.50	-10.8	159,508	-0.01%
2022/03/23	61	143.59	24.5	143.43	143.50	36.5	159,913	0.02%
2022/03/22	27	143.56	9	142.72	142.50	18	160,671	0.01%
2022/03/21	39	141.32	57	142.54	144.50	-18	161,414	-0.01%
2022/03/18	85.2	141.96	71.1	141.24	141.00	14.1	162,524	0.01%
2022/03/17	133.4	143.74	153.1	143.77	146.50	-19.8	161,352	-0.01%	大買/大賣/
2022/03/16	206.5	152.22	147.3	150.43	143.00	59.2	159,444	0.04%	大買/大賣/
2022/03/15	82.3	161.12	42.3	160.61	158.00	39.9	152,784	0.03%
2022/03/14	59	163.79	62.3	164.18	164.50	-3.3	151,725	0.00%
2022/03/11	44.6	157.01	81.4	158.20	160.00	-36.8	152,733	-0.02%
2022/03/10	79.3	159.20	53.5	159.01	156.00	25.9	153,533	0.02%
2022/03/09	59.5	153.03	101.1	154.03	156.00	-41.6	153,264	-0.03%	大賣/
2022/03/08	237.4	148.71	279.1	145.11	147.00	-41.7	154,489	-0.03%	大買/大賣/
2022/03/07	157.3	155.29	285.3	153.29	151.00	-128	149,636	-0.09%	大買/大賣/鉅額交易
2022/03/04	198.7	164.97	160.6	163.77	159.00	38.1	146,034	0.03%	大買/大賣/
2022/03/03	170	155.93	247.5	156.96	160.50	-77.5	141,629	-0.05%	大買/大賣/
2022/03/02	89	152.34	134.1	151.94	151.50	-45.1	141,292	-0.03%	大賣/
2022/03/01	154.4	145.91	197.6	147.18	150.50	-43.2	141,164	-0.03%	大買/大賣/
2022/02/25	145.1	145.31	199.1	144.58	143.50	-54	138,574	-0.04%	大買/大賣/
2022/02/24	129.3	143.56	107.4	143.15	141.50	21.9	137,892	0.02%	大買/大賣/
2022/02/23	271.4	145.93	225.5	145.89	145.00	45.9	135,778	0.03%	大買/大賣/
2022/02/22	124.1	141.33	122.2	141.03	142.50	1.9	135,360	0.00%	大買/大賣/
2022/02/21	76.2	145.19	80.1	145.52	147.00	-3.9	132,479	0.00%
2022/02/18	54	138.88	123.2	137.21	141.50	-69.2	130,913	-0.05%	大賣/
2022/02/17	130	135.65	125	134.33	133.50	5	130,341	0.00%	大買/大賣/
2022/02/16	25.2	134.08	33	134.53	133.50	-7.8	130,324	-0.01%
2022/02/15	13	131.73	14	131.39	132.00	-1	131,615	0.00%
2022/02/14	46.1	132.35	109.2	132.68	130.00	-63	135,142	-0.05%	大賣/
2022/02/11	54.3	132.86	168.2	133.38	131.50	-113.9	135,823	-0.08%	大賣/鉅額交易
2022/02/10	130	131.18	71	131.52	132.00	59	137,310	0.04%	大買/
2022/02/09	73	130.38	71	130.59	129.00	2	141,333	0.00%
2022/02/08	275.1	127.74	255.1	129.02	129.00	20	142,570	0.01%	大買/大賣/
2022/02/07	21.1	118.28	70.5	119.73	124.00	-49.4	142,448	-0.03%
2022/01/26	45	112.68	45	113.03	113.00	0	145,182	0.00%
2022/01/25	44.1	111.49	21	110.50	110.00	23.1	146,927	0.02%
2022/01/24	52.4	114.46	58.2	113.64	115.00	-5.9	147,622	0.00%
2022/01/21	144.5	119.88	177.5	118.84	115.50	-33	148,843	-0.02%	大買/大賣/
2022/01/20	109	123.83	22.3	123.81	124.00	86.7	147,911	0.06%	大買/
2022/01/19	75.2	124.41	32.3	123.65	122.50	42.9	148,513	0.03%
2022/01/18	35.1	126.86	32	127.28	127.00	3.1	148,700	0.00%
2022/01/17	139.4	128.26	90	127.63	127.00	49.4	150,741	0.03%	大買/
2022/01/14	41.1	127.38	65	127.79	132.00	-24	151,250	-0.02%
2022/01/13	75	128.55	55	127.75	126.00	20	150,441	0.01%
2022/01/12	141.3	132.79	231.1	130.96	128.50	-89.8	150,664	-0.06%	大買/大賣/
2022/01/11	90.1	135.49	65	136.17	134.00	25.1	150,372	0.02%
2022/01/10	134.8	139.03	154	137.92	136.50	-19.2	153,323	-0.01%	大買/大賣/
2022/01/07	257	142.09	191	141.95	140.50	66	153,391	0.04%	大買/大賣/
2022/01/06	167	141.81	94	143.61	143.00	73	155,682	0.05%	大買/
2022/01/05	82	140.50	144.1	142.26	141.00	-62.1	157,420	-0.04%	大賣/
2022/01/04	98.1	139.45	90	139.99	140.50	8.1	160,365	0.01%
2022/01/03	181.2	138.44	141.2	137.09	139.50	40	161,661	0.02%	大買/大賣/
2021/12/30	52.2	142.98	29	142.09	142.50	23.2	162,803	0.01%
2021/12/29	35	145.03	34.2	144.05	144.00	0.8	165,151	0.00%
2021/12/28	24.2	143.73	76.9	143.68	143.50	-52.7	169,330	-0.03%
2021/12/27	23.3	139.76	47	139.51	139.50	-23.7	172,634	-0.01%
2021/12/24	41.1	139.61	43	139.78	139.00	-1.9	177,210	0.00%
2021/12/23	30.1	140.20	25	139.30	139.00	5.1	177,626	0.00%
2021/12/22	25.1	140.96	22	140.18	140.00	3.1	178,829	0.00%
2021/12/21	63.1	139.20	56.3	140.00	141.50	6.8	180,705	0.00%
2021/12/20	83.5	140.39	84	139.38	139.00	-0.6	182,485	0.00%
2021/12/17	43	141.57	120.2	141.71	140.50	-77.1	184,112	-0.04%	大賣/
2021/12/16	130.1	140.20	63	140.37	141.00	67.1	183,615	0.04%	大買/
2021/12/15	72	135.47	39.9	136.85	138.00	32.2	183,159	0.02%
2021/12/14	116.8	136.63	99	135.05	133.00	17.8	183,106	0.01%	大買/
2021/12/13	24.4	141.08	56.3	141.97	140.00	-31.9	181,061	-0.02%
2021/12/10	164.2	141.01	163.5	141.55	140.00	0.7	182,663	0.00%	大買/大賣/
2021/12/09	87.8	144.93	100.4	144.24	146.00	-12.6	182,805	-0.01%
2021/12/08	136.5	146.35	193.1	146.12	143.50	-56.6	183,955	-0.03%	大買/大賣/
2021/12/07	148.2	142.65	156.2	143.24	144.00	-8	183,428	0.00%	大買/大賣/
2021/12/06	136.1	138.89	130.4	139.67	141.00	5.7	181,188	0.00%	大買/大賣/
2021/12/03	88.6	134.51	109.7	134.08	133.50	-21.1	180,240	-0.01%	大賣/
2021/12/02	99.6	131.02	195.7	130.34	133.00	-96.1	181,513	-0.05%	大賣/
2021/12/01	87.1	125.01	64	124.48	124.50	23.1	179,276	0.01%
2021/11/30	24	124.27	72.1	123.96	124.50	-48.1	181,460	-0.03%
2021/11/29	61.6	121.36	108.6	121.05	120.00	-47.1	182,714	-0.03%	大賣/
2021/11/26	161.7	122.78	76	120.51	118.50	85.7	184,621	0.05%	大買/
2021/11/25	130.1	124.21	138	123.46	124.50	-8	183,392	0.00%	大買/大賣/
2021/11/24	29	119.83	51	119.80	120.00	-22	181,941	-0.01%
2021/11/23	62	120.72	42.6	120.44	119.50	19.4	182,953	0.01%
2021/11/22	36.1	119.92	36.7	119.91	119.50	-0.6	184,329	0.00%
2021/11/19	83.7	118.97	130.2	118.04	117.00	-46.5	185,580	-0.03%	大賣/
2021/11/18	57.2	119.76	111.4	119.91	119.00	-54.3	189,398	-0.03%	大賣/
2021/11/17	156.6	118.64	132	116.73	117.00	24.6	192,811	0.01%	大買/大賣/
2021/11/16	178.1	114.75	210.8	115.56	119.50	-32.7	193,997	-0.02%	大買/大賣/
2021/11/15	142	112.87	86.1	113.32	112.00	56	196,466	0.03%	大買/
2021/11/12	78.1	111.62	126.3	110.83	111.50	-48.2	199,268	-0.02%	大賣/
2021/11/11	159.5	116.63	131.3	114.51	109.50	28.1	198,947	0.01%	大買/大賣/
2021/11/10	136.4	121.90	74	121.49	120.00	62.4	197,060	0.03%	大買/
2021/11/09	149.5	122.84	155.5	122.76	122.00	-6	197,592	0.00%	大買/大賣/
2021/11/08	298.3	117.86	210.6	119.03	124.00	87.7	198,679	0.04%	大買/大賣/
2021/11/05	45.1	110.32	119.4	111.57	114.00	-74.3	201,236	-0.04%	大賣/
2021/11/04	111.8	113.15	138.2	114.18	109.50	-26.4	204,910	-0.01%	大買/大賣/
2021/11/03	80.3	111.14	99.1	110.96	112.00	-18.9	206,410	-0.01%
2021/11/02	56	104.56	58.6	103.88	105.00	-2.6	209,357	0.00%
2021/11/01	58.4	102.57	61	102.20	100.50	-2.6	210,903	0.00%
2021/10/29	109	99.42	156	96.72	99.50	-47	213,497	-0.02%	大買/大賣/
2021/10/28	83.2	94.21	84.4	94.49	93.20	-1.2	219,262	0.00%
2021/10/27	125.4	93.53	68.1	93.28	92.80	57.3	228,121	0.03%	大買/
2021/10/26	116.3	95.49	58	95.25	95.10	58.3	239,233	0.02%	大買/
2021/10/25	95	92.68	115.1	93.69	95.30	-20.1	246,483	-0.01%	大賣/
2021/10/22	76.1	90.69	78.9	90.03	89.20	-2.8	254,186	0.00%
2021/10/21	23.2	92.80	88.7	93.04	92.20	-65.5	260,530	-0.03%
2021/10/20	96.4	92.82	61.6	92.64	91.40	34.8	265,268	0.01%
2021/10/19	86.4	93.11	76.6	92.55	91.70	9.9	272,326	0.00%
2021/10/18	132.6	89.10	167	89.86	92.40	-34.4	280,299	-0.01%	大買/大賣/
2021/10/15	128	94.66	141.1	94.88	93.90	-13.1	286,315	0.00%	大買/大賣/
2021/10/14	150.1	95.24	140.4	95.23	95.30	9.7	284,975	0.00%	大買/大賣/
2021/10/13	95.1	93.75	86.2	93.82	92.90	8.9	281,702	0.00%
2021/10/12	103.3	93.31	259.2	93.16	90.50	-155.9	279,732	-0.06%	大買/大賣/鉅額交易
2021/10/08	121.3	101.35	112	100.52	100.00	9.3	276,342	0.00%	大買/大賣/
2021/10/07	93.1	102.80	95.4	102.76	102.50	-2.3	276,157	0.00%
2021/10/06	178	100.85	257	99.01	97.80	-79	273,216	-0.03%	大買/大賣/
2021/10/05	144.1	100.68	221.3	100.70	103.00	-77.3	270,476	-0.03%	大買/大賣/
2021/10/04	125.1	106.59	139.5	104.90	102.50	-14.4	266,654	-0.01%	大買/大賣/
2021/10/01	192	117.23	338.2	116.73	113.50	-146.2	262,828	-0.06%	大買/大賣/鉅額交易
2021/09/30	32.1	124.75	41	125.52	126.00	-9	258,955	0.00%
2021/09/29	150.8	123.38	77.3	123.75	123.00	73.5	266,397	0.03%	大買/
2021/09/28	160.5	126.54	81.2	125.79	125.50	79.4	272,286	0.03%	大買/
2021/09/27	218.2	135.48	155.4	134.36	131.50	62.8	278,548	0.02%	大買/大賣/
2021/09/24	156	133.83	220.5	133.59	134.00	-64.5	277,910	-0.02%	大買/大賣/
2021/09/23	26.2	128.00	27	128.13	127.50	-0.8	276,862	0.00%
2021/09/22	86	125.04	55	124.80	125.00	31	278,003	0.01%
2021/09/17	82	126.35	77	127.66	128.00	5	278,093	0.00%
2021/09/16	38	124.66	35	124.79	124.00	3	278,408	0.00%
2021/09/15	162.3	123.65	57.1	124.13	124.50	105.2	279,439	0.04%	大買/鉅額交易
2021/09/14	108.1	127.23	17	128.91	123.50	91.1	279,133	0.03%	大買/
2021/09/13	71	134.50	23	135.22	132.00	48	278,137	0.02%
2021/09/10	33	128.45	119.8	131.88	133.50	-86.8	277,324	-0.03%	大賣/
2021/09/09	84	127.20	90	126.91	126.50	-6	276,395	0.00%
2021/09/08	31.3	126.10	37	126.74	126.00	-5.8	282,336	0.00%
2021/09/07	118.4	125.60	164.7	125.92	128.00	-46.2	296,157	-0.02%	大買/大賣/
2021/09/06	95.6	121.20	35	121.17	118.00	60.6	300,566	0.02%
2021/09/03	85.8	126.94	128	125.80	125.50	-42.2	306,502	-0.01%	大賣/
2021/09/02	94.1	128.53	68	128.84	129.50	26.1	310,347	0.01%
2021/09/01	151.5	130.40	141	130.15	128.50	10.5	315,029	0.00%	大買/大賣/
2021/08/31	134	138.64	46	136.66	136.00	88	315,876	0.03%	大買/
2021/08/30	40	141.55	42	141.92	140.00	-2	324,773	0.00%
2021/08/27	52.1	140.94	70.1	141.71	141.00	-18	330,529	-0.01%
2021/08/26	136.5	142.02	71	142.51	142.50	65.5	337,701	0.02%	大買/
2021/08/25	97	141.54	106.1	142.92	144.00	-9.1	346,126	0.00%	大賣/
2021/08/24	158.1	143.08	120.4	142.45	140.00	37.7	351,799	0.01%	大買/大賣/
2021/08/23	88.1	142.73	150.5	142.67	144.00	-62.4	356,981	-0.02%	大賣/
2021/08/20	101.1	131.59	92.1	131.39	132.50	9	363,044	0.00%	大買/
2021/08/19	191.1	133.95	218	132.69	128.00	-26.9	368,882	-0.01%	大買/大賣/
2021/08/18	102.2	129.82	135.1	132.05	136.00	-32.9	373,418	-0.01%	大買/大賣/
2021/08/17	76.1	130.72	104.2	128.20	126.50	-28.2	379,697	-0.01%	大賣/
2021/08/16	81	131.72	143	131.34	130.50	-62	389,123	-0.02%	大賣/
2021/08/13	68.9	136.50	68	136.12	130.50	0.9	396,226	0.00%
2021/08/12	205	134.16	115.5	134.36	137.00	89.5	405,746	0.02%	大買/大賣/
2021/08/11	209.6	134.02	127.1	132.79	132.00	82.5	407,695	0.02%	大買/大賣/
2021/08/10	322.1	144.53	153	143.23	139.50	169.1	403,656	0.04%	大買/大賣/鉅額交易
2021/08/09	198.3	144.04	218	145.23	142.50	-19.8	405,351	0.00%	大買/大賣/
2021/08/06	143	144.04	164.4	144.53	142.00	-21.3	410,188	-0.01%	大買/大賣/
2021/08/05	238.4	141.46	219	141.40	138.50	19.4	410,472	0.00%	大買/大賣/
2021/08/04	180	142.04	174	143.29	143.50	6	413,241	0.00%	大買/大賣/
2021/08/03	205	141.16	184.3	142.63	141.00	20.7	422,017	0.00%	大買/大賣/
2021/08/02	169.4	130.75	219.1	133.45	141.50	-49.7	419,806	-0.01%	大買/大賣/
2021/07/30	346.4	143.28	229	141.62	132.00	117.4	414,783	0.03%	大買/大賣/鉅額交易
2021/07/29	519.7	139.11	568.4	140.52	144.50	-48.7	409,169	-0.01%	大買/大賣/
2021/07/28	266.3	126.07	252	125.78	131.50	14.2	407,561	0.00%	大買/大賣/
2021/07/27	212.6	130.40	223.1	129.48	126.50	-10.5	407,672	0.00%	大買/大賣/
2021/07/26	168.2	147.94	143.3	146.17	140.50	24.8	408,233	0.01%	大買/大賣/
2021/07/23	364.4	148.82	367.3	149.57	154.00	-2.9	407,402	0.00%	大買/大賣/
2021/07/22	325.6	145.44	288.2	142.34	143.50	37.4	404,660	0.01%	大買/大賣/
2021/07/21	360.8	160.77	212.1	161.37	155.00	148.7	404,151	0.04%	大買/大賣/鉅額交易
2021/07/20	10.3	170.04	2	168.00	169.50	8.3	400,099	0.00%
2021/07/19	14.9	184.66	6.1	185.53	186.00	8.9	408,762	0.00%
2021/07/16	20	171.40	44.4	172.16	178.50	-24.3	420,744	-0.01%
2021/07/15	6.4	155.47	2.3	160.39	163.00	4.1	426,675	0.00%
2021/07/14	37	149.25	36.5	150.26	148.50	0.5	431,418	0.00%
2021/07/13	10	167.46	58.8	166.93	165.00	-48.8	436,403	-0.01%
2021/07/12	8.3	187.22	151.5	188.63	183.00	-143.2	440,608	-0.03%	大賣/鉅額交易
2021/07/09	32.5	191.73	29	196.03	187.00	3.5	444,332	0.00%
2021/07/08	22.3	193.51	53.4	188.07	207.50	-31.1	453,132	-0.01%
2021/07/07	31.9	210.50	77.2	204.89	202.00	-45.3	458,714	-0.01%
2021/07/06	305.5	225.84	250.1	225.45	224.00	55.5	463,239	0.01%	大買/大賣/
2021/07/05	251.9	207.10	325.7	207.64	217.00	-73.8	460,933	-0.02%	大買/大賣/
2021/07/02	306.2	211.68	196.9	206.58	206.50	109.3	457,561	0.02%	大買/大賣/鉅額交易
2021/07/01	120.8	206.39	88.6	207.05	213.00	32.2	454,472	0.01%	大買/
2021/06/30	42.2	190.68	75.7	192.93	197.00	-33.5	460,040	-0.01%
2021/06/29	82.7	179.12	47.7	175.59	179.50	35	463,620	0.01%
2021/06/28	11.4	173.28	48.4	172.01	176.00	-37	466,807	-0.01%
2021/06/25	86	157.58	149	156.72	160.00	-63	467,678	-0.01%	大賣/
2021/06/24	69	148.25	44	147.05	152.00	25	469,148	0.01%
2021/06/23	75.5	142.68	109.4	142.33	138.50	-33.9	470,103	-0.01%	大賣/
2021/06/22	51.6	157.17	52.9	154.51	153.50	-1.4	472,134	0.00%
2021/06/21	68.8	148.97	38	148.22	152.00	30.8	474,523	0.01%
2021/06/18	77.1	139.78	42.3	137.67	140.00	34.8	481,844	0.01%
2021/06/17	256	132.91	228	132.02	136.50	28	486,053	0.01%	大買/大賣/
2021/06/16	485	139.76	315.3	139.62	133.50	169.7	482,407	0.04%	大買/大賣/鉅額交易
2021/06/15	264.1	130.57	176	130.70	136.00	88.1	469,049	0.02%	大買/大賣/
2021/06/11	189	121.46	212.6	120.41	124.00	-23.5	462,202	-0.01%	大買/大賣/
2021/06/10	195.1	112.29	177.3	112.61	113.50	17.8	455,798	0.00%	大買/大賣/
2021/06/09	156	117.17	239.5	117.49	116.00	-83.5	452,231	-0.02%	大買/大賣/
2021/06/08	152	113.91	128.6	114.16	115.50	23.5	447,647	0.01%	大買/大賣/
2021/06/07	342.5	111.15	371.5	112.82	110.50	-29	445,887	-0.01%	大買/大賣/
2021/06/04	314	118.91	319	118.65	116.50	-5	437,397	0.00%	大買/大賣/
2021/06/03	356.5	116.35	347	116.44	119.00	9.5	432,526	0.00%	大買/大賣/
2021/06/02	425	112.99	379	112.60	110.50	46	425,638	0.01%	大買/大賣/
2021/06/01	181	101.85	210.6	103.35	108.00	-29.5	416,036	-0.01%	大買/大賣/
2021/05/31	303.4	101.16	225	101.29	98.60	78.4	408,878	0.02%	大買/大賣/
2021/05/28	269	93.44	501	92.26	96.40	-232	400,305	-0.06%	大買/大賣/鉅額交易
2021/05/27	320.9	87.92	258	87.75	87.70	62.9	393,426	0.02%	大買/大賣/
2021/05/26	196	84.12	250.3	84.78	85.60	-54.3	387,304	-0.01%	大買/大賣/
2021/05/25	503.3	84.69	398	81.86	82.40	105.3	379,915	0.03%	大買/大賣/鉅額交易
2021/05/24	306	87.12	244	87.39	86.40	62	373,220	0.02%	大買/大賣/
2021/05/21	207	82.50	351.4	82.42	84.70	-144.4	366,431	-0.04%	大買/大賣/鉅額交易
2021/05/20	368	79.29	203	78.63	77.00	165	363,426	0.05%	大買/大賣/鉅額交易
2021/05/19	131	75.00	195.5	75.04	76.30	-64.5	353,990	-0.02%	大買/大賣/
2021/05/18	53	67.77	124	67.81	69.40	-71	354,300	-0.02%	大賣/
2021/05/17	123.2	64.99	271.3	66.88	63.10	-148.1	355,083	-0.04%	大買/大賣/鉅額交易
2021/05/14	378.1	72.58	298	71.20	70.10	80.1	348,929	0.02%	大買/大賣/
2021/05/13	225.7	78.71	162	79.82	77.50	63.7	341,630	0.02%	大買/大賣/
2021/05/12	191.7	90.57	112	91.02	86.10	79.7	339,909	0.02%	大買/大賣/
2021/05/11	400.5	95.22	339	95.76	95.60	61.5	338,553	0.02%	大買/大賣/
2021/05/10	168	92.07	231.4	92.18	93.50	-63.4	328,422	-0.02%	大買/大賣/
2021/05/07	117.1	83.14	288	82.40	85.00	-170.9	325,581	-0.05%	大買/大賣/鉅額交易
2021/05/06	355.2	82.16	90.6	82.67	81.10	264.6	323,968	0.08%	大買/鉅額交易
2021/05/05	127.1	78.44	256.2	78.28	79.90	-129	320,740	-0.04%	大買/大賣/鉅額交易
2021/05/04	387.4	82.78	385	83.39	78.00	2.3	317,797	0.00%	大買/大賣/
2021/05/03	278.3	85.27	181.1	84.98	86.60	97.1	313,206	0.03%	大買/大賣/
2021/04/29	131.1	76.01	174.2	76.64	79.00	-43.1	311,289	-0.01%	大買/大賣/
2021/04/28	161.1	78.45	96	78.80	76.80	65.1	313,044	0.02%	大買/
2021/04/27	193.1	78.37	153	78.96	77.50	40.1	314,226	0.01%	大買/大賣/
2021/04/26	143	74.26	176.1	75.41	76.80	-33.1	312,603	-0.01%	大買/大賣/
2021/04/23	285.2	71.01	461.1	70.31	69.90	-176	315,745	-0.06%	大買/大賣/鉅額交易
2021/04/22	236.5	78.41	191.2	77.65	72.90	45.3	315,593	0.01%	大買/大賣/
2021/04/21	168	73.53	83	73.43	75.90	85	308,666	0.03%	大買/
2021/04/20	152.1	67.94	180.2	68.16	69.00	-28.1	309,304	-0.01%	大買/大賣/
2021/04/19	248.3	67.87	162.9	67.37	68.00	85.4	313,097	0.03%	大買/大賣/
2021/04/16	242	61.12	149	61.34	63.30	93	312,672	0.03%	大買/大賣/
2021/04/15	86.1	59.23	96.9	59.23	59.00	-10.8	316,287	0.00%
2021/04/14	465.7	58.21	506.1	57.89	59.90	-40.4	324,475	-0.01%	大買/大賣/
2021/04/13	252.1	56.31	212.3	56.70	56.90	39.9	323,391	0.01%	大買/大賣/
2021/04/12	100	54.38	195.4	54.60	55.00	-95.4	325,158	-0.03%	大賣/
2021/04/09	176.5	50.47	187	50.23	50.00	-10.6	327,887	0.00%	大買/大賣/
2021/04/08	88	51.72	134	51.72	52.30	-46	328,861	-0.01%	大賣/
2021/04/07	157.2	49.87	153	50.02	50.50	4.2	330,502	0.00%	大買/大賣/
2021/04/06	178	48.17	324	48.13	49.50	-146	339,217	-0.04%	大買/大賣/鉅額交易
2021/04/01	214	47.52	135.3	47.31	47.90	78.7	334,420	0.02%	大買/大賣/
2021/03/31	136	45.70	178	45.71	45.50	-42	335,169	-0.01%	大買/大賣/
2021/03/30	34	44.14	63	43.97	43.80	-29	332,613	-0.01%
2021/03/29	85	43.93	165.6	44.28	43.80	-80.6	334,642	-0.02%	大賣/
2021/03/26	73	42.75	172	42.71	43.05	-99	338,151	-0.03%	大賣/
2021/03/25	170.2	42.47	111.4	42.32	41.70	58.8	342,399	0.02%	大買/大賣/
2021/03/24	89	43.20	123	43.52	43.70	-34	344,151	-0.01%	大賣/
2021/03/23	282.4	44.45	138	45.59	42.75	144.4	341,620	0.04%	大買/大賣/鉅額交易
2021/03/22	219	45.08	186.3	45.03	45.85	32.7	335,637	0.01%	大買/大賣/
2021/03/19	146	41.96	249.1	41.93	41.70	-103.1	335,053	-0.03%	大買/大賣/鉅額交易
2021/03/18	75	41.08	159	40.73	41.65	-84	336,025	-0.02%	大賣/
2021/03/17	93	39.93	71	40.01	40.10	22	338,081	0.01%
2021/03/16	87	39.65	118	39.85	39.60	-31	340,095	-0.01%	大賣/
2021/03/15	171	39.58	196.6	39.64	40.00	-25.6	343,638	-0.01%	大買/大賣/
2021/03/12	85	38.89	71.5	38.93	38.80	13.5	346,068	0.00%
2021/03/11	52	38.74	88	39.01	38.15	-36	345,247	-0.01%
2021/03/10	73	38.26	57	38.48	38.05	16	343,580	0.00%
2021/03/09	90	37.46	125	37.67	38.40	-35	342,793	-0.01%	大賣/
2021/03/08	123	37.64	96	37.97	37.35	27	342,626	0.01%	大買/
2021/03/05	44	37.48	33	37.37	37.30	11	343,254	0.00%
2021/03/04	94	37.49	69	37.67	37.30	25	344,270	0.01%
2021/03/03	98	37.51	186	36.95	38.05	-88	345,435	-0.03%	大賣/
2021/03/02	188	38.18	137	38.82	36.50	51	347,418	0.01%	大買/大賣/
2021/02/26	143	37.84	183	37.40	37.95	-40	346,878	-0.01%	大買/大賣/
2021/02/25	127.2	37.61	105	37.52	37.65	22.2	346,065	0.01%	大買/大賣/
2021/02/24	464	37.58	346	37.17	36.75	118	346,653	0.03%	大買/大賣/鉅額交易
2021/02/23	142.4	39.23	132	39.33	38.35	10.4	345,278	0.00%	大買/大賣/
2021/02/22	345	38.92	646.5	39.09	39.40	-301.5	343,575	-0.09%	大買/大賣/鉅額交易
2021/02/19	125.3	37.11	86	37.34	36.85	39.3	341,444	0.01%	大買/
2021/02/18	469.2	38.07	217	38.01	37.45	252.2	340,564	0.07%	大買/大賣/鉅額交易
2021/02/17	66	35.06	110	35.36	36.70	-44	334,836	-0.01%	大賣/
2021/02/05	127	33.69	128	33.85	33.70	-1	333,779	0.00%	大買/大賣/
2021/02/04	141	33.63	136	33.75	33.95	5	333,977	0.00%	大買/大賣/
2021/02/03	403	34.28	469.3	34.51	33.55	-66.3	335,365	-0.02%	大買/大賣/
2021/02/02	196	33.54	126	32.97	34.10	70	334,637	0.02%	大買/大賣/
2021/02/01	187	30.60	205	30.98	31.20	-18	332,819	-0.01%	大買/大賣/
2021/01/29	271.1	32.20	163	32.53	31.20	108.1	331,287	0.03%	大買/大賣/鉅額交易
2021/01/28	206	32.60	200.1	32.90	33.20	5.9	329,188	0.00%	大買/大賣/
2021/01/27	44	32.98	124	32.59	32.45	-80	326,737	-0.02%	大賣/
2021/01/26	259	34.26	147.7	34.01	33.65	111.3	324,290	0.03%	大買/大賣/鉅額交易
2021/01/25	302	36.05	314	35.98	35.35	-12	321,731	0.00%	大買/大賣/
2021/01/22	98	34.55	222.3	33.62	35.00	-124.3	317,020	-0.04%	大賣/鉅額交易
2021/01/21	240	32.00	236	32.32	32.10	4	311,919	0.00%	大買/大賣/
2021/01/20	192	30.94	203	30.82	30.45	-11	307,578	0.00%	大買/大賣/
2021/01/19	293	34.60	200	34.75	32.00	93	301,961	0.03%	大買/大賣/
2021/01/18	241	33.16	289.1	33.11	34.00	-48.1	298,582	-0.02%	大買/大賣/
2021/01/15	231	35.11	135	35.20	34.25	96	291,543	0.03%	大買/大賣/
2021/01/14	45	38.55	67	38.57	38.05	-22	282,872	-0.01%
2021/01/13	249	38.06	152.1	38.31	37.45	96.9	277,868	0.03%	大買/大賣/
2021/01/12	251	40.03	201	40.33	38.55	50	271,214	0.02%	大買/大賣/
2021/01/11	267	42.18	130.4	42.19	42.65	136.6	263,335	0.05%	大買/大賣/鉅額交易
2021/01/08	191.1	39.57	194.1	39.72	40.30	-3	258,827	0.00%	大買/大賣/
2021/01/07	467	39.42	188	39.50	38.45	279	251,081	0.11%	大買/大賣/鉅額交易
2021/01/06	261	44.29	265.1	44.08	42.55	-4.1	239,427	0.00%	大買/大賣/
2021/01/05	198	44.49	1,139	44.96	45.50	-941	232,855	-0.40%	大買/大賣/鉅額交易
2021/01/04	1,158.1	44.60	405	43.62	44.75	753.1	225,311	0.33%	大買/大賣/鉅額交易
2020/12/31	46	39.45	201.6	39.31	40.70	-155.6	217,707	-0.07%	大賣/鉅額交易
2020/12/30	168	37.81	138	37.69	38.20	30	211,301	0.01%	大買/大賣/
2020/12/29	1,831.1	40.05	2,693.3	39.38	38.35	-862.2	206,347	-0.42%	大買/大賣/鉅額交易
2020/12/28	1,034	36.64	161.1	36.24	36.75	872.9	193,655	0.45%	大買/大賣/鉅額交易
2020/12/25	124	33.02	152.1	33.08	33.45	-28.1	191,484	-0.01%	大買/大賣/
2020/12/24	32.2	31.25	53	31.33	31.00	-20.8	186,562	-0.01%
2020/12/23	152	30.13	89.2	30.08	30.70	62.8	184,624	0.03%	大買/
2020/12/22	144.3	31.67	69	31.99	30.20	75.3	182,936	0.04%	大買/
2020/12/21	225	32.45	181.3	32.27	32.55	43.7	178,077	0.02%	大買/大賣/
2020/12/18	79	30.59	107	30.66	30.60	-28	174,642	-0.02%	大賣/
2020/12/17	54	29.64	104	29.43	29.50	-50	169,195	-0.03%	大賣/
2020/12/16	36	29.48	88	29.42	29.65	-52	168,328	-0.03%
2020/12/15	143	29.38	74.6	29.26	28.65	68.4	165,748	0.04%	大買/
2020/12/14	155.3	28.97	197.6	29.03	29.45	-42.3	161,575	-0.03%	大買/大賣/
2020/12/11	206	27.69	72	27.47	27.15	134	159,719	0.08%	大買/鉅額交易
2020/12/10	205.8	28.75	170	28.80	28.90	35.8	156,348	0.02%	大買/大賣/
2020/12/09	232.2	27.69	113.1	28.14	28.50	119.1	157,119	0.08%	大買/大賣/鉅額交易
2020/12/08	76	25.98	297	26.44	26.65	-221	154,716	-0.14%	大賣/鉅額交易
2020/12/07	36	24.30	135	24.12	24.25	-99	149,613	-0.07%	大賣/
2020/12/04	91	24.39	56	24.30	24.20	35	148,675	0.02%
2020/12/03	122	24.71	110	24.80	24.75	12	148,725	0.01%	大買/大賣/
2020/12/02	128	24.58	50	24.59	24.65	78	150,359	0.05%	大買/
2020/12/01	71	24.14	68	24.38	24.30	3	149,880	0.00%
2020/11/30	40	25.11	63.1	25.08	24.70	-23.1	148,944	-0.02%
2020/11/27	35	24.58	44	24.89	25.10	-9	147,374	-0.01%
2020/11/26	183	24.29	94	24.38	24.65	89	146,402	0.06%	大買/
2020/11/25	175	23.88	41	24.00	23.85	134	145,358	0.09%	大買/鉅額交易
2020/11/24	38	23.38	107	23.44	23.15	-69	142,622	-0.05%	大賣/
2020/11/23	112	23.11	17	23.21	23.45	95	141,379	0.07%	大買/
2020/11/20	31	22.17	131	22.10	22.55	-100	141,017	-0.07%	大賣/
2020/11/19	68	21.97	51	22.01	21.95	17	142,743	0.01%
2020/11/18	55	21.71	122.3	22.08	22.50	-67.3	140,647	-0.05%	大賣/
2020/11/17	141	20.91	111	20.94	21.10	30	137,819	0.02%	大買/大賣/
2020/11/16	111	20.25	65	20.41	20.50	46	138,620	0.03%	大買/
2020/11/13	73	20.10	80	20.28	20.10	-7	139,438	-0.01%
2020/11/12	88	19.52	15	19.59	19.50	73	138,375	0.05%
2020/11/11	121	19.45	71	19.91	20.20	50	138,779	0.04%	大買/
2020/11/10	256	20.73	267	20.69	19.95	-11	137,101	-0.01%	大買/大賣/
2020/11/09	70	21.26	136	21.44	21.70	-66	131,851	-0.05%	大賣/
2020/11/06	24	20.23	175	20.10	20.35	-151	128,364	-0.12%	大賣/鉅額交易
2020/11/05	156	20.09	60.6	20.07	19.80	95.4	127,834	0.07%	大買/
2020/11/04	1	19.15	80	19.66	19.80	-79	126,762	-0.06%
2020/11/03	7	19.03	58	19.27	19.25	-51	125,533	-0.04%
2020/11/02	33	19.32	237	19.43	19.20	-204	124,190	-0.16%	大賣/鉅額交易
2020/10/30	475	19.13	15	19.08	18.90	460	121,735	0.38%	大買/鉅額交易
2020/10/29	241	18.63	281	18.49	18.95	-40	119,885	-0.03%	大買/大賣/
2020/10/28	59	19.05	215	19.05	18.80	-156	117,910	-0.13%	大賣/鉅額交易
2020/10/27	134	19.58	33	19.69	19.65	101	115,403	0.09%	大買/鉅額交易
2020/10/26	86	19.59	239.1	19.56	19.80	-153.1	113,934	-0.13%	大賣/鉅額交易
2020/10/23	67	18.55	53	18.57	18.60	14	109,416	0.01%
2020/10/22	12	17.70	36	17.79	17.90	-24	106,951	-0.02%
2020/10/21	15	17.86	1	17.95	17.85	14	106,336	0.01%
2020/10/20	30	17.79	10	17.88	17.95	20	105,733	0.02%
2020/10/19	37	17.81	20	17.93	17.85	17	104,644	0.02%
2020/10/16	53	17.74	17	17.68	17.65	36	103,316	0.03%
2020/10/15	52	17.40	134	17.32	17.50	-82	101,167	-0.08%	大賣/
2020/10/14	7	17.04	17.8	17.00	17.15	-10.8	99,905	-0.01%
2020/10/13	47	16.88	48.3	16.89	17.00	-1.3	98,781	0.00%
2020/10/12	62	16.35	2	16.45	16.30	60	96,201	0.06%
2020/10/08	7	16.54	4	16.59	16.65	3	95,101	0.00%
2020/10/07	32	16.65	17	16.64	16.65	15	94,341	0.02%
2020/10/06	80	16.33	28	16.35	16.45	52	93,537	0.06%
2020/10/05	11	16.30	26	16.10	16.45	-15	92,554	-0.02%
2020/09/30	3	15.85	74	15.81	15.85	-71	90,775	-0.08%
2020/09/29	36	15.80	40	15.50	15.45	-4	89,783	0.00%
2020/09/28	67	15.47	37	15.36	15.55	30	88,723	0.03%
2020/09/25	72	15.25	58	15.27	15.40	14	88,039	0.02%
2020/09/24	30	15.06	9	15.07	14.80	21	85,793	0.02%
2020/09/23	55	15.16	25	15.19	15.20	30	83,579	0.04%
2020/09/22	35	15.80	0	0.00	15.80	35	79,654	0.04%
2020/09/21	43	15.86	10	15.95	15.80	33	78,597	0.04%
2020/09/18	16	16.02	42	15.96	16.05	-26	77,335	-0.03%
2020/09/17	87	16.17	13	16.22	16.10	74	76,254	0.10%
2020/09/16	82	16.27	58	16.02	16.10	24	74,588	0.03%
2020/09/15	107	16.70	60	16.77	16.90	47	71,108	0.07%	大買/
2020/09/14	85	17.09	9	17.06	16.50	76	69,318	0.11%
2020/09/11	166	18.61	34	19.02	17.70	132	64,199	0.21%	大買/鉅額交易
2020/09/10	0	0.00	6	19.13	19.05	-6	60,379	-0.01%
2020/09/09	24	18.86	9	18.73	19.00	15	59,235	0.03%
2020/09/08	71.2	18.66	15.7	18.79	18.70	55.5	57,847	0.10%
2020/09/07	141	19.36	107	19.45	18.80	34	55,986	0.06%	大買/大賣/
2020/09/04	3	18.47	89	18.42	18.80	-86	52,869	-0.16%
2020/09/03	35	17.98	48.4	17.96	18.20	-13.4	51,321	-0.03%
2020/09/02	3	17.47	42	17.41	17.60	-39	49,450	-0.08%
2020/09/01	129	17.01	56	17.01	17.20	73	48,390	0.15%	大買/
2020/08/31	48.8	17.32	68.3	17.38	17.40	-19.6	46,838	-0.04%
2020/08/28	6	16.36	15.8	16.55	16.35	-9.8	43,576	-0.02%
2020/08/27	35	16.23	18	16.24	16.25	17	42,409	0.04%
2020/08/26	22	16.45	29	16.41	16.45	-7	41,223	-0.02%
2020/08/25	42.3	16.08	60	16.10	16.30	-17.7	39,046	-0.05%
2020/08/24	41	15.20	1	15.15	15.20	40	34,943	0.11%
2020/08/21	2	15.15	7.6	15.25	15.20	-5.6	34,183	-0.02%
2020/08/20	71	14.98	12	15.46	15.00	59	32,488	0.18%
2020/08/19	21	15.52	31	15.53	15.40	-10	29,075	-0.03%
2020/08/18	110	14.86	189	15.00	15.20	-79	26,709	-0.30%	大買/大賣/
2020/08/17	15	14.56	32	14.60	14.90	-17	23,874	-0.07%
2020/08/14	4	13.40	12	13.53	13.55	-8	21,723	-0.04%
2020/08/13	0	0.00	11	12.55	12.35	-11	19,151	-0.06%
2020/08/12	6	12.16	5	12.00	12.20	1	18,795	0.01%
2020/08/11	42	12.80	51	12.50	12.45	-9	18,327	-0.05%
2020/08/10	11	12.03	17	12.26	12.50	-6	16,859	-0.04%
2020/08/07	1	11.35	5	11.35	11.40	-4	15,756	-0.03%
2020/08/04	0	0.00	11	11.06	11.10	-11	15,317	-0.07%
2020/08/03	1	11.05	12	11.15	11.05	-11	15,322	-0.07%
2020/07/31	0	0.00	6	11.15	11.00	-6	15,225	-0.04%
2020/07/30	0	0.00	5	11.05	11.05	-5	15,056	-0.03%
2020/07/29	0	0.00	1.5	10.95	10.95	-1.5	15,078	-0.01%
2020/07/24	10.9	10.70	0	0.00	10.70	10.9	15,977	0.07%
2020/07/23	10	10.80	0	0.00	10.85	10	16,104	0.06%
2020/07/21	0	0.00	2	11.00	10.95	-2	16,082	-0.01%
2020/07/20	10	10.80	100	10.85	10.80	-90	16,096	-0.56%
2020/07/15	0	0.00	5	10.80	10.85	-5	16,399	-0.03%
2020/07/14	2.1	10.75	0	0.00	10.70	2.1	16,443	0.01%
2020/07/13	5	10.85	0	0.00	10.80	5	16,520	0.03%
2020/07/10	17	10.81	5	10.85	10.75	12	16,836	0.07%
2020/07/08	4	11.14	1	11.15	11.15	3	16,764	0.02%
2020/07/07	0	0.00	14	11.23	11.25	-14	16,658	-0.08%
2020/07/03	2	11.08	2	11.15	11.15	0	16,619	0.00%
2020/07/02	0	0.00	50	10.90	10.80	-50	16,356	-0.31%
2020/06/30	10	10.80	0	0.00	10.75	10	16,528	0.06%
2020/06/24	2	10.75	0	0.00	10.75	2	16,690	0.01%
2020/06/23	0	0.00	0.2	10.75	10.75	-0.2	16,845	0.00%
2020/06/18	1	11.00	0	0.00	11.00	1	16,660	0.01%
2020/06/17	5	11.15	0	0.00	11.25	5	16,616	0.03%
2020/06/15	1	10.75	0	0.00	10.75	1	16,923	0.01%
2020/06/11	8	11.00	12	11.25	10.95	-4	17,309	-0.02%
2020/06/10	1	11.25	0	0.00	11.25	1	17,420	0.01%
2020/06/08	3	11.48	0	0.00	11.35	3	17,874	0.02%
2020/06/05	3	11.35	0	0.00	11.40	3	17,760	0.02%
2020/06/04	5	11.29	3	11.25	11.25	2	17,751	0.01%
2020/06/03	0	0.00	2	11.30	11.30	-2	17,902	-0.01%
2020/06/02	5	11.20	2	11.28	11.25	3	17,855	0.02%
2020/06/01	1	11.30	0	0.00	11.20	1	18,068	0.01%
2020/05/29	5	11.00	61	10.92	10.90	-56	17,956	-0.31%
2020/05/28	7	10.99	1	11.10	10.90	6	17,750	0.03%
2020/05/22	50	10.84	8	11.00	10.75	42	17,500	0.24%
2020/05/21	30	11.00	0	0.00	11.00	30	17,444	0.17%
2020/05/20	0	0.00	3	10.80	10.75	-3	16,708	-0.02%
2020/05/19	0	0.00	2	10.75	10.70	-2	16,592	-0.01%
2020/05/18	2	10.60	0	0.00	10.70	2	16,605	0.01%
2020/05/15	14	10.40	5	10.45	10.45	9	16,581	0.05%
2020/05/14	5	10.40	0	0.00	10.35	5	16,696	0.03%
2020/05/11	2	10.70	2	10.65	10.75	0	16,641	0.00%
2020/05/05	2	10.65	5	10.60	10.65	-3	16,636	-0.02%
2020/05/04	105	10.70	5	10.75	10.75	100	16,637	0.60%	大買/
2020/04/30	0	0.00	2	10.90	11.10	-2	16,615	-0.01%
2020/04/29	2	10.70	2	10.80	10.70	0	16,169	0.00%
2020/04/28	2	10.50	10	10.38	10.55	-8	15,964	-0.05%
2020/04/27	0	0.00	100	10.10	10.20	-100	16,250	-0.62%
2020/04/24	0	0.00	10	10.00	9.94	-10	16,289	-0.06%
2020/04/23	0	0.00	5	10.10	10.05	-5	16,292	-0.03%
2020/04/21	125	9.91	0	0.00	9.88	125	16,366	0.76%	大買/鉅額交易
2020/04/17	1	10.40	0	0.00	10.25	1	16,085	0.01%
2020/04/16	0	0.00	100	10.25	10.30	-100	16,326	-0.61%
2020/04/15	100	10.50	0	0.00	10.35	100	16,298	0.61%
2020/04/14	25	10.10	2	10.25	10.15	23	15,993	0.14%
2020/04/09	8	10.04	8	10.19	10.25	0	16,548	0.00%
2020/04/08	1	9.63	0	0.00	9.66	1	16,231	0.01%
2020/04/07	1	9.27	0	0.00	9.26	1	16,073	0.01%
2020/04/01	3	9.13	0	0.00	9.10	3	15,850	0.02%
2020/03/30	2	9.17	0	0.00	9.23	2	15,543	0.01%
2020/03/27	0	0.00	2	9.72	9.40	-2	15,373	-0.01%
2020/03/25	5	9.65	7	9.77	9.68	-2	15,140	-0.01%
2020/03/24	6	9.51	0	0.00	9.44	6	14,981	0.04%
2020/03/23	3	9.20	0	0.00	9.24	3	15,121	0.02%
2020/03/20	3	9.60	0	0.00	9.60	3	14,994	0.02%
2020/03/19	68	9.22	1	9.40	9.20	67	14,834	0.45%
2020/03/18	18	9.63	66	9.60	9.50	-48	14,626	-0.33%
2020/03/17	2	9.59	60	9.50	9.42	-58	14,397	-0.40%
2020/03/16	20	10.18	1	10.15	9.86	19	14,019	0.14%
2020/03/13	3	10.18	0	0.00	10.45	3	13,652	0.02%
2020/03/12	5	11.15	0	0.00	11.10	5	13,317	0.04%
2020/03/11	11	11.68	3	11.77	11.55	8	13,052	0.06%
2020/03/09	7	11.46	0	0.00	11.40	7	12,959	0.05%
2020/03/06	5	11.65	0	0.00	11.70	5	12,639	0.04%
2020/03/05	1	11.85	0	0.00	11.85	1	12,641	0.01%
2020/02/27	1	11.50	2	11.55	11.55	-1	12,396	-0.01%
2020/02/21	0	0.00	5	11.85	11.75	-5	12,615	-0.04%
2020/02/20	5	11.75	0	0.00	11.85	5	12,626	0.04%
2020/02/19	0	0.00	4.1	11.94	11.95	-4.1	12,545	-0.03%
2020/02/18	0	0.00	4	11.80	11.80	-4	12,318	-0.03%
2020/02/14	1	11.80	25	11.79	11.75	-24	12,177	-0.20%
2020/02/13	0	0.00	3	11.90	11.90	-3	12,232	-0.02%
2020/02/12	0	0.00	4	11.75	11.80	-4	12,237	-0.03%
2020/02/11	1	11.65	0	0.00	11.65	1	12,133	0.01%
2020/02/10	3	11.55	24.5	11.55	11.50	-21.5	12,262	-0.18%
2020/02/07	20	11.68	0	0.00	11.65	20	12,421	0.16%
2020/02/05	2	11.65	0	0.00	11.70	2	13,176	0.02%
2020/02/03	17	11.34	0	0.00	11.45	17	13,083	0.13%
2020/01/31	1	11.90	0	0.00	11.75	1	13,329	0.01%
2020/01/30	6	12.08	1,861.1	11.93	11.80	-1,855.1	13,347	-13.90%	大賣/鉅額交易
2020/01/20	0	0.00	30	13.00	12.95	-30	13,050	-0.23%
2020/01/17	9	13.03	7	13.01	13.00	2	13,144	0.02%
2020/01/15	0	0.00	2	13.20	13.15	-2	13,205	-0.02%
2020/01/10	0	0.00	3	13.15	13.15	-3	13,087	-0.02%
2020/01/09	0	0.00	4	12.85	12.85	-4	12,620	-0.03%
2020/01/07	0	0.00	1	12.85	12.90	-1	12,458	-0.01%
2020/01/06	4	13.03	53	13.08	13.00	-49	12,401	-0.40%
2020/01/03	2	13.00	30.1	12.85	13.00	-28.1	12,096	-0.23%
2020/01/02	4	12.70	1	12.70	12.70	3	11,649	0.03%
2019/12/30	1	12.55	0	0.00	12.50	1	11,447	0.01%
2019/12/26	0	0.00	14	12.45	12.50	-14	11,694	-0.12%
2019/12/25	1	12.50	0	0.00	12.55	1	11,797	0.01%
2019/12/24	1.7	12.56	14	12.52	12.50	-12.3	11,905	-0.10%
2019/12/23	1	12.45	0	0.00	12.55	1	11,986	0.01%
2019/12/20	7	12.45	2	12.50	12.40	5	11,969	0.04%
2019/12/19	3	12.58	0	0.00	12.50	3	12,072	0.02%
2019/12/18	0	0.00	7	12.50	12.65	-7	11,984	-0.06%
2019/12/13	0	0.00	0.5	12.40	12.40	-0.5	11,696	0.00%
2019/12/11	1	12.20	0	0.00	12.20	1	11,623	0.01%
2019/12/09	11	12.20	0	0.00	12.20	11	11,742	0.09%
2019/12/06	6	12.35	0	0.00	12.25	6	11,693	0.05%
2019/12/03	30	12.38	0	0.00	12.45	30	11,336	0.26%
2019/12/02	0	0.00	14	12.30	12.30	-14	11,381	-0.12%
2019/11/29	3	12.42	0	0.00	12.40	3	11,292	0.03%
2019/11/26	0	0.00	11	12.50	12.50	-11	10,997	-0.10%
2019/11/22	2	12.43	0	0.00	12.40	2	10,857	0.02%
2019/11/20	2	12.60	5	12.50	12.85	-3	10,885	-0.03%
2019/11/18	1	12.40	4	12.45	12.50	-3	10,589	-0.03%
2019/11/15	1	12.45	0	0.00	12.45	1	10,659	0.01%
2019/11/14	10	12.40	0	0.00	12.35	10	10,800	0.09%
2019/11/13	2	12.58	0	0.00	12.60	2	10,919	0.02%
2019/11/11	0.2	12.60	2	12.70	12.70	-1.8	11,327	-0.02%
2019/11/06	0	0.00	2	12.80	12.80	-2	11,286	-0.02%
2019/11/05	33.8	12.45	0	0.00	12.65	33.8	11,154	0.30%
2019/11/04	1	12.75	0	0.00	12.80	1	10,738	0.01%
2019/11/01	1	12.50	0	0.00	12.50	1	10,651	0.01%
2019/10/31	15	12.45	0	0.00	12.50	15	11,116	0.13%
2019/10/29	28.6	12.77	0	0.00	12.70	28.6	10,954	0.26%
2019/10/28	5	13.10	0	0.00	13.05	5	11,109	0.05%
2019/10/25	1	13.25	5	13.32	13.20	-4	11,122	-0.04%
2019/10/23	0	0.00	4	13.29	13.20	-4	11,233	-0.04%
2019/10/22	1	13.40	5	13.30	13.40	-4	11,330	-0.04%
2019/10/21	0	0.00	2	13.15	13.25	-2	11,346	-0.02%
2019/10/16	0	0.00	6	12.95	13.00	-6	12,308	-0.05%
2019/10/09	12	12.61	0	0.00	12.70	12	12,238	0.10%
2019/10/08	2	12.85	0	0.00	12.70	2	12,213	0.02%
2019/10/04	3	12.80	0	0.00	12.75	3	12,291	0.02%
2019/10/03	2	12.70	0	0.00	12.70	2	12,315	0.02%
2019/10/02	30	13.00	0	0.00	13.05	30	12,431	0.24%
2019/10/01	1	13.25	0	0.00	13.25	1	12,417	0.01%
2019/09/19	0	0.00	2	13.20	13.10	-2	13,148	-0.02%
2019/09/16	50	13.00	2	13.15	13.00	48	13,336	0.36%
2019/09/12	0	0.00	8.9	13.25	13.30	-8.9	13,412	-0.07%
2019/09/11	2	13.10	0	0.00	13.10	2	13,369	0.01%
2019/09/10	0	0.00	1	13.10	13.15	-1	13,246	-0.01%
2019/09/09	141	13.15	0	0.00	13.20	141	13,185	1.07%	大買/鉅額交易
2019/09/06	462	12.98	0	0.00	13.15	462	13,126	3.52%	大買/鉅額交易
2019/09/05	0	0.00	2	13.00	13.05	-2	13,032	-0.02%
2019/09/04	208	12.83	0	0.00	12.90	208	12,923	1.61%	大買/鉅額交易
2019/09/02	10	12.85	2	12.80	12.85	8	12,927	0.06%
2019/08/30	211	12.70	0	0.00	12.85	211	12,900	1.64%	大買/鉅額交易
2019/08/29	2	12.65	0	0.00	12.65	2	12,874	0.02%
2019/08/28	2	12.65	0	0.00	12.75	2	12,884	0.02%
2019/08/27	3	12.65	0	0.00	12.65	3	12,898	0.02%
2019/08/23	40	12.80	0	0.00	12.90	40	12,875	0.31%
2019/08/22	108	12.69	0	0.00	12.70	108	12,850	0.84%	大買/鉅額交易
2019/08/21	87	12.55	2	12.55	12.50	85	12,911	0.66%
2019/08/20	148	12.48	0	0.00	12.50	148	12,885	1.15%	大買/鉅額交易
2019/08/19	144	12.54	0	0.00	12.45	144	12,849	1.12%	大買/鉅額交易
2019/08/16	87	12.54	0	0.00	12.65	87	12,780	0.68%
2019/08/15	31	12.60	0	0.00	12.65	31	12,550	0.25%
2019/08/14	7	13.15	0	0.00	12.90	7	12,447	0.06%
2019/08/13	50	13.15	0	0.00	13.10	50	12,140	0.41%
2019/08/12	110	13.25	0	0.00	13.35	110	12,134	0.91%	大買/鉅額交易
2019/08/07	0	0.00	1	13.30	13.35	-1	12,144	-0.01%
2019/08/06	0	0.00	1	13.10	13.25	-1	12,195	-0.01%
2019/08/05	7	13.35	2	13.30	13.40	5	11,987	0.04%
2019/08/02	3	13.53	0	0.00	13.40	3	12,013	0.02%
2019/07/31	0	0.00	1	14.35	14.40	-1	11,636	-0.01%
2019/07/30	12	14.65	2	14.25	14.25	10	11,591	0.09%
2019/07/29	1	14.15	50	14.15	14.20	-49	11,589	-0.42%
2019/07/25	2	14.15	1	14.20	14.10	1	11,566	0.01%
2019/07/24	1	13.75	11.8	13.80	13.75	-10.8	11,420	-0.09%
2019/07/23	50	14.05	0	0.00	14.00	50	11,295	0.44%
2019/07/22	2	14.15	59	14.15	14.15	-57	11,146	-0.51%
2019/07/19	0	0.00	33	13.65	13.65	-33	10,570	-0.31%
2019/07/18	0	0.00	6	13.50	13.50	-6	10,554	-0.06%
2019/07/16	0	0.00	10	13.40	13.45	-10	11,011	-0.09%
2019/07/15	0	0.00	22	13.14	13.35	-22	11,357	-0.19%
2019/07/09	0	0.00	1	13.35	13.40	-1	12,327	-0.01%
2019/07/08	0	0.00	1	13.40	13.30	-1	12,318	-0.01%
2019/07/05	0	0.00	3	13.43	13.55	-3	12,131	-0.02%
2019/07/04	0	0.00	1.6	13.49	13.50	-1.6	11,989	-0.01%
2019/07/03	0	0.00	5	13.37	13.40	-5	11,851	-0.04%
2019/07/02	0.3	13.20	12	13.21	13.30	-11.7	11,767	-0.10%
2019/07/01	14	12.96	38.3	12.91	13.10	-24.3	11,539	-0.21%
2019/06/28	0	0.00	2	12.50	12.45	-2	11,211	-0.02%
2019/06/27	0	0.00	12	12.78	12.65	-12	11,223	-0.11%
2019/06/26	1	12.60	1	12.60	12.60	0	11,197	0.00%
2019/06/25	1	12.45	2	12.45	12.50	-1	11,164	-0.01%
2019/06/24	1	12.35	0	0.00	12.50	1	11,265	0.01%
2019/06/21	15	12.55	10	12.45	12.45	5	11,358	0.04%
2019/06/20	1	12.40	3	12.47	12.50	-2	11,438	-0.02%
2019/06/19	0	0.00	11	12.15	12.15	-11	11,244	-0.10%
2019/06/18	2	12.00	0	0.00	12.00	2	11,207	0.02%
2019/06/14	0	0.00	30	12.05	12.05	-30	11,264	-0.27%
2019/06/13	3	12.00	0	0.00	12.10	3	11,308	0.03%
2019/06/12	30	12.05	0	0.00	12.05	30	11,397	0.26%
2019/06/11	4	12.03	2	12.10	12.05	2	11,463	0.02%
2019/06/10	0	0.00	5	12.05	12.05	-5	11,452	-0.04%
2019/06/05	0	0.00	10	12.00	12.00	-10	11,442	-0.09%
2019/06/04	0	0.00	3	11.95	12.00	-3	11,425	-0.03%
2019/06/03	1	12.00	0	0.00	11.95	1	11,386	0.01%
2019/05/31	2	12.00	7	12.09	12.10	-5	11,382	-0.04%
2019/05/30	2	11.90	0	0.00	11.90	2	11,414	0.02%
2019/05/28	1	11.90	0	0.00	11.90	1	11,758	0.01%
2019/05/27	0	0.00	15	12.04	12.05	-15	11,810	-0.13%
2019/05/22	3	12.15	0	0.00	12.10	3	12,203	0.02%
2019/05/21	1	12.25	0	0.00	12.25	1	12,274	0.01%
2019/05/20	1	12.10	0	0.00	12.05	1	12,246	0.01%
2019/05/17	1	12.10	0	0.00	12.05	1	12,242	0.01%
2019/05/14	3	12.35	11	12.35	12.35	-8	12,283	-0.07%
2019/05/10	1	12.55	0	0.00	12.50	1	12,205	0.01%
2019/05/09	3	12.72	0	0.00	12.60	3	12,018	0.02%
2019/05/08	0	0.00	20	12.80	12.95	-20	11,830	-0.17%
2019/05/07	0	0.00	3	13.07	13.00	-3	11,647	-0.03%
2019/05/06	23	13.02	40	13.05	13.05	-17	11,436	-0.15%
2019/05/03	1.1	13.69	1	13.60	13.70	0.1	10,955	0.00%
2019/05/02	5	13.65	1	13.65	13.75	4	10,789	0.04%
2019/04/30	0	0.00	3	13.50	13.55	-3	10,535	-0.03%
2019/04/29	0	0.00	2	13.40	13.40	-2	10,393	-0.02%
2019/04/26	0	0.00	2	13.25	13.30	-2	10,284	-0.02%
2019/04/24	1	13.35	5.1	13.20	13.20	-4.1	10,129	-0.04%
2019/04/23	3	13.10	52	13.15	13.45	-49	10,026	-0.49%
2019/04/22	4	13.49	2	13.40	13.30	2	9,816	0.02%
2019/04/19	0	0.00	27	12.93	12.95	-27	9,401	-0.29%
2019/04/18	30	12.60	6.8	12.65	12.60	23.3	8,979	0.26%
2019/04/17	0	0.00	10	12.70	12.70	-10	8,847	-0.11%
2019/04/16	90	12.68	6	12.66	12.65	84	8,641	0.97%
2019/04/15	0	0.00	8	12.59	12.60	-8	8,450	-0.09%
2019/04/11	0	0.00	3	12.20	12.20	-3	8,020	-0.04%
2019/04/08	0	0.00	6	12.05	12.05	-6	8,021	-0.07%
2019/03/28	2	11.70	3.3	11.75	11.70	-1.3	8,008	-0.02%
2019/03/27	3	11.70	0	0.00	11.70	3	8,052	0.04%
2019/03/26	1	11.80	0	0.00	11.85	1	8,036	0.01%
2019/03/25	6	11.95	0	0.00	11.90	6	7,976	0.08%
2019/03/21	10.7	12.15	3	12.20	12.15	7.7	8,141	0.09%
2019/03/20	0	0.00	5	12.15	12.15	-5	8,494	-0.06%
2019/03/19	5	12.12	0	0.00	12.15	5	8,523	0.06%
2019/03/15	0	0.00	29	12.15	12.20	-29	8,818	-0.33%
2019/03/14	0	0.00	40.3	12.05	12.05	-40.3	8,766	-0.46%
2019/03/08	0	0.00	10	12.15	12.15	-10	10,064	-0.10%
2019/03/06	1	12.25	3	12.22	12.25	-2	11,288	-0.02%
2019/03/05	2	12.30	10	12.25	12.20	-8	11,745	-0.07%
2019/02/27	23	12.52	0	0.00	12.45	23	11,874	0.19%
2019/02/26	5	12.42	1	12.45	12.50	4	11,688	0.03%
2019/02/25	2	12.30	54	12.30	12.25	-52	11,552	-0.45%
2019/02/22	3	12.13	5	12.15	12.15	-2	11,516	-0.02%
2019/02/21	120	12.23	0	0.00	12.25	120	11,478	1.05%	大買/鉅額交易
2019/02/20	0	0.00	5	11.95	12.00	-5	11,234	-0.04%
2019/02/14	5	11.85	0	0.00	11.90	5	11,375	0.04%
2019/01/30	3	12.00	0	0.00	11.95	3	11,311	0.03%
2019/01/29	0	0.00	3	12.00	12.05	-3	11,310	-0.03%
2019/01/22	0	0.00	5	12.10	12.10	-5	11,772	-0.04%
2019/01/17	0.5	12.00	0	0.00	12.00	0.5	12,116	0.00%
2019/01/16	10	12.05	0	0.00	12.00	10	12,202	0.08%
2019/01/15	3	11.85	7	12.04	12.10	-4	12,229	-0.03%
2019/01/14	6	11.85	19	11.90	11.75	-13	12,224	-0.11%
2019/01/11	3	12.00	31	11.93	11.95	-28	12,302	-0.23%
2019/01/10	3	11.95	1	12.05	12.00	2	12,443	0.02%
2019/01/04	1	11.60	0	0.00	11.60	1	12,540	0.01%
2019/01/03	10	12.00	0	0.00	11.85	10	12,761	0.08%
2018/12/28	0	0.00	1	11.90	11.90	-1	12,788	-0.01%
2018/12/27	14	12.06	2	12.10	12.00	12	12,791	0.09%
2018/12/26	1	11.90	0	0.00	11.80	1	12,780	0.01%
2018/12/25	2	11.85	1	11.90	11.85	1	12,773	0.01%
2018/12/24	3	12.08	0	0.00	12.15	3	12,676	0.02%
2018/12/21	1	12.00	0	0.00	12.05	1	12,750	0.01%
2018/12/20	3	12.25	2	12.25	12.30	1	12,629	0.01%
2018/12/18	3	12.70	0	0.00	12.50	3	12,435	0.02%
2018/12/17	40	12.71	2	12.85	12.85	38	12,300	0.31%
2018/12/14	20	12.50	1	12.35	12.50	19	12,009	0.16%
2018/12/13	1	12.45	2	12.38	12.50	-1	12,011	-0.01%
2018/12/11	2	12.00	0	0.00	12.05	2	11,561	0.02%
2018/12/07	3	12.00	0	0.00	12.00	3	11,284	0.03%
2018/12/06	0	0.00	2	11.90	11.90	-2	11,273	-0.02%
2018/12/05	0	0.00	30	12.18	12.20	-30	11,076	-0.27%
2018/12/04	20	12.20	52	12.11	12.25	-32	10,963	-0.29%
2018/12/03	20	11.95	12	12.02	11.95	8	10,609	0.08%
2018/11/30	68	11.70	0	0.00	11.65	68	10,062	0.68%
2018/11/29	2	12.05	0	0.00	12.00	2	9,059	0.02%
2018/11/28	2	12.08	53	12.10	12.15	-51	8,833	-0.58%
2018/11/26	12	11.63	0	0.00	11.65	12	8,199	0.15%
2018/11/23	2	11.50	0	0.00	11.45	2	8,107	0.02%
2018/11/21	0	0.00	28	11.56	11.70	-28	8,322	-0.34%
2018/11/20	50	11.65	5	11.63	11.65	45	8,193	0.55%
2018/11/16	0	0.00	52.5	11.70	11.70	-52.5	8,206	-0.64%
2018/11/13	3	11.45	0	0.00	11.40	3	8,000	0.04%
2018/11/12	40	11.40	0	11.40	11.35	40	8,004	0.50%
2018/11/08	0	0.00	20	11.40	11.40	-20	8,073	-0.25%
2018/11/06	1	11.30	0	0.00	11.30	1	8,073	0.01%
2018/11/02	0	0.00	0.2	11.35	11.35	-0.2	8,002	0.00%
2018/10/29	0	0.00	5	11.15	11.15	-5	8,089	-0.06%
2018/10/25	1	11.45	10	11.50	11.40	-9	8,166	-0.11%
2018/10/24	0	0.00	5	11.95	11.85	-5	8,005	-0.06%
2018/10/23	2	11.95	1	11.95	11.85	1	8,012	0.01%
2018/10/22	10	12.20	5	12.05	12.20	5	8,002	0.06%
2018/10/19	5	12.10	0	0.00	12.35	5	7,969	0.06%
2018/10/18	13	12.27	4	12.23	12.15	9	7,878	0.11%
2018/10/16	10	11.70	0	0.00	11.75	10	7,790	0.13%
2018/10/15	5	11.75	0	0.00	11.75	5	7,789	0.06%
2018/10/12	0.5	11.90	1	11.70	11.70	-0.5	7,777	-0.01%
2018/10/11	19	11.62	0	0.00	11.55	19	7,688	0.25%
2018/10/05	20	12.65	0	0.00	12.45	20	7,348	0.27%
2018/10/04	5	12.85	0	0.00	12.80	5	7,409	0.07%
2018/10/02	0	0.00	1	13.00	12.95	-1	7,452	-0.01%
2018/10/01	0	0.00	1.1	13.05	13.05	-1.1	7,518	-0.01%
2018/09/28	0	0.00	1	12.90	12.80	-1	7,596	-0.01%
2018/09/25	0	0.00	1	12.90	12.90	-1	7,581	-0.01%
2018/09/20	1	12.60	0	0.00	12.60	1	7,933	0.01%
2018/09/19	0	0.00	3	12.65	12.70	-3	8,140	-0.04%
2018/09/18	3	12.30	0	0.00	12.25	3	8,238	0.04%
2018/09/13	0	0.00	1.1	12.36	12.35	-1.1	8,809	-0.01%
2018/09/11	5	12.20	0	0.00	12.30	5	8,988	0.06%
2018/09/10	2	12.25	2	12.40	12.10	0	9,068	0.00%
2018/09/07	13	12.51	0	0.00	12.35	13	8,996	0.14%
2018/09/05	1	12.70	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%
2018/09/03	1	12.90	0	0.00	12.90	1	9,028	0.01%
2018/08/29	0	0.00	1	13.05	13.00	-1	9,103	-0.01%
2018/08/28	0	0.00	5	13.55	13.55	-5	8,936	-0.06%
2018/08/27	5	13.45	0.3	13.40	13.40	4.8	8,847	0.05%
2018/08/24	1	13.40	20	13.40	13.35	-19	8,854	-0.21%
2018/08/23	0	0.00	1	13.60	13.55	-1	8,969	-0.01%
2018/08/20	0	0.00	3	13.25	13.10	-3	9,333	-0.03%
2018/08/17	18	13.19	0	0.00	13.00	18	9,325	0.19%
2018/08/16	2	13.15	5	13.20	13.30	-3	9,419	-0.03%
2018/08/13	20	13.40	10	13.55	13.45	10	10,142	0.10%
2018/08/10	38	13.90	0	0.00	13.90	38	10,133	0.38%
2018/08/08	0	0.00	10	14.05	14.15	-10	10,192	-0.10%
2018/08/07	11	14.39	0	0.00	14.35	11	10,188	0.11%
2018/08/06	0	0.00	10	14.36	14.40	-10	10,217	-0.10%
2018/08/01	0	0.00	1	14.20	14.15	-1	10,196	-0.01%
2018/07/31	0	0.00	1	13.85	13.85	-1	10,106	-0.01%
2018/07/27	3	13.80	0	0.00	13.80	3	10,222	0.03%
2018/07/24	1	13.35	2	13.40	13.55	-1	10,704	-0.01%
2018/07/17	5	13.14	0	0.00	13.20	5	11,352	0.04%
2018/07/10	3	12.90	0	0.00	13.00	3	11,645	0.03%
2018/07/03	1	13.20	1	13.20	13.20	0	11,842	0.00%
2018/07/02	10	13.35	0	0.00	13.35	10	11,812	0.08%
2018/06/29	1	13.05	0	0.00	13.00	1	11,668	0.01%
2018/06/28	8	12.95	20	12.95	12.95	-12	11,482	-0.10%
2018/06/27	2	13.35	10	13.05	13.05	-8	11,368	-0.07%
2018/06/26	1	13.50	0	0.00	13.30	1	11,309	0.01%
2018/06/25	5	13.89	0	0.00	13.80	5	11,240	0.04%
2018/06/22	2	14.15	0	0.00	14.10	2	11,204	0.02%
2018/06/21	1	14.25	0	0.00	14.25	1	11,323	0.01%
2018/06/20	1	14.40	0	0.00	14.35	1	11,437	0.01%
2018/06/19	2	14.63	0	0.00	14.55	2	11,403	0.02%
2018/06/15	10	14.80	0	0.00	14.80	10	11,767	0.08%
2018/06/14	0	0.00	2	14.75	14.75	-2	12,018	-0.02%
2018/06/12	0	0.00	11	14.90	14.75	-11	12,633	-0.09%
2018/06/11	1	14.65	0	0.00	14.65	1	12,648	0.01%
2018/06/08	2	14.80	0	0.00	14.80	2	12,606	0.02%
2018/06/07	4	14.93	0	0.00	14.95	4	12,679	0.03%
2018/06/04	25	14.90	6	14.98	14.95	19	13,119	0.14%
2018/05/31	0	0.00	5	14.75	14.85	-5	13,396	-0.04%
2018/05/30	4	14.74	1	14.75	14.75	3	13,509	0.02%
2018/05/29	0	0.00	41	15.20	15.05	-41	13,537	-0.30%
2018/05/28	0	0.00	10	15.30	15.35	-10	13,735	-0.07%
2018/05/24	11	15.20	0	0.00	15.25	11	13,928	0.08%
2018/05/23	31	15.34	10	15.25	15.25	21	13,882	0.15%
2018/05/22	15	15.70	21	15.65	15.40	-6	13,950	-0.04%
2018/05/17	0	0.00	20	14.80	14.70	-20	13,812	-0.14%
2018/05/16	40	14.80	17	14.80	14.80	23	14,026	0.16%
2018/05/11	0	0.00	20	14.95	14.95	-20	15,437	-0.13%
2018/05/07	10	15.00	0	0.00	14.95	10	15,977	0.06%
2018/05/03	0	0.00	40	15.00	15.00	-40	15,982	-0.25%
2018/04/30	43	14.82	4	15.00	15.10	39	16,509	0.24%
2018/04/26	6	14.28	0	0.00	14.20	6	17,170	0.03%
2018/04/25	4	14.39	0	0.00	14.30	4	17,237	0.02%
2018/04/24	3	14.58	0	0.00	14.55	3	17,631	0.02%
2018/04/19	0	0.00	3	15.00	14.95	-3	18,319	-0.02%
2018/04/16	5	15.10	0	0.00	14.90	5	19,295	0.03%
2018/04/13	2	15.10	0	0.00	15.05	2	19,558	0.01%
2018/04/12	3	15.00	0	0.00	15.00	3	20,260	0.01%
2018/04/11	4	15.10	0	0.00	15.05	4	22,728	0.02%
2018/04/10	0	0.00	5	15.15	15.10	-5	24,086	-0.02%
2018/04/09	2	15.20	0	0.00	15.15	2	26,348	0.01%
2018/03/31	0	0.00	1	15.20	15.15	-1	28,786	0.00%
2018/03/30	5	15.15	2	15.10	15.10	3	29,003	0.01%
2018/03/29	16	15.07	0	0.00	15.05	16	29,102	0.05%
2018/03/28	13	15.10	0	0.00	15.10	13	29,124	0.04%
2018/03/26	6	15.16	0	0.00	15.20	6	29,356	0.02%
2018/03/23	2	15.30	0	0.00	15.40	2	29,609	0.01%
2018/03/21	10	15.93	0	0.00	15.90	10	29,610	0.03%
2018/03/20	19	16.00	23	16.19	16.15	-4	29,294	-0.01%
2018/03/19	23	16.18	0	0.00	16.20	23	29,292	0.08%
2018/03/16	0	0.00	40	15.60	15.60	-40	29,043	-0.14%
2018/03/15	5	15.65	0	0.00	15.60	5	29,131	0.02%
2018/03/14	1	15.60	11	15.65	15.70	-10	29,378	-0.03%
2018/03/13	41	15.69	25	15.83	15.70	16	29,749	0.05%
2018/03/12	51	15.83	44	15.76	15.85	7	31,022	0.02%
2018/03/09	34	15.45	3	15.45	15.45	31	31,322	0.10%
2018/03/08	11	15.11	0	0.00	15.10	11	31,526	0.03%
2018/03/07	0	0.00	0.4	15.10	15.05	-0.4	32,137	0.00%
2018/03/06	12	15.14	0	0.00	15.05	12	32,372	0.04%
2018/03/05	23	15.42	0	0.00	15.20	23	32,372	0.07%
2018/03/01	10	15.90	0	0.00	15.90	10	32,670	0.03%
2018/02/26	0	0.00	4	15.56	15.45	-4	32,608	-0.01%
2018/02/23	6	15.70	0	0.00	15.50	6	32,621	0.02%
2018/02/21	11	15.58	5	15.46	15.50	6	32,819	0.02%
2018/02/12	1	15.20	16	15.23	15.10	-15	32,807	-0.05%
2018/02/09	5	14.70	2	14.75	15.10	3	32,797	0.01%
2018/02/08	3	15.38	10	15.60	15.25	-7	32,727	-0.02%
2018/02/07	1	15.50	2	15.80	15.50	-1	32,820	0.00%
2018/02/06	18	15.44	17	15.14	15.30	1	33,097	0.00%
2018/02/05	23	16.37	38	16.39	16.45	-15	32,631	-0.05%
2018/02/02	6	16.93	50.1	16.98	16.80	-44.1	32,616	-0.14%
2018/01/31	10	17.18	0	0.00	17.25	10	32,975	0.03%
2018/01/29	0	0.00	6	17.46	17.50	-6	33,872	-0.02%
2018/01/26	0	0.00	1	17.30	17.25	-1	33,972	0.00%
2018/01/25	9	17.39	27	17.50	17.40	-18	34,056	-0.05%
2018/01/24	2	17.33	2	17.58	17.60	0	34,671	0.00%
2018/01/23	21	17.13	28	17.15	17.15	-7	34,505	-0.02%
2018/01/22	3	17.80	13	17.50	17.50	-10	34,772	-0.03%
2018/01/19	5	18.05	3	18.05	18.05	2	34,455	0.01%
2018/01/18	2	18.15	118	18.15	18.10	-116	34,640	-0.33%	大賣/鉅額交易
2018/01/17	119	18.04	100	18.03	18.05	19	34,805	0.05%	大買/
2018/01/16	14	17.88	10	17.85	17.80	4	35,518	0.01%
2018/01/15	1	18.15	0	0.00	18.05	1	35,990	0.00%
2018/01/12	5	17.80	128	17.95	18.00	-123	36,139	-0.34%	大賣/鉅額交易
2018/01/11	137	17.89	13	18.03	17.85	124	35,930	0.35%	大買/鉅額交易
2018/01/10	41	17.95	31	17.87	17.75	10	35,893	0.03%
2018/01/09	31	18.25	3	18.18	18.20	28	35,609	0.08%
2018/01/08	13	18.33	43	18.41	18.40	-30	35,487	-0.08%
2018/01/05	144	18.55	34	18.52	18.70	110	35,212	0.31%	大買/鉅額交易
2018/01/04	127	17.71	27	17.75	18.15	100	32,858	0.30%	大買/
2018/01/03	98	18.17	58	18.19	17.70	40	31,810	0.13%
2018/01/02	536	17.92	526	17.90	17.95	10	29,691	0.03%	大買/大賣/