長榮 (2603)-凱基-興隆券商分點個股進出

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
229.0
漲跌
▲8.0
漲幅
+3.62%
成交量
24,956張
產業
上市航運類股
4770人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

長榮 (2603)籌碼相關－凱基-興隆券商分點個股進出

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-興隆券商分點個股進出
凱基-興隆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
2024/12/03	0	0.00	3	228.33	229.00	-3	24,406	-0.01%
2024/12/02	4	220.63	1	221.00	221.00	3	24,149	0.01%
2024/11/29	2	218.50	1	217.01	217.00	1	24,267	0.00%
2024/11/28	2	217.50	1.2	216.17	217.00	0.8	24,177	0.00%
2024/11/27	17.7	217.67	3	215.83	214.00	14.7	23,944	0.06%
2024/11/26	2	229.00	6	228.75	229.50	-4	23,025	-0.02%
2024/11/25	20	227.60	201	231.98	228.00	-181	23,013	-0.79%	大賣/鉅額交易
2024/11/22	82	236.98	0.5	235.97	236.00	81.5	22,455	0.36%
2024/11/21	201	239.50	285	237.75	239.00	-84	22,260	-0.38%	大買/大賣/
2024/11/20	202	238.47	1	238.00	233.50	201	21,992	0.91%	大買/鉅額交易
2024/11/19	2	233.00	21.1	233.90	236.00	-19	21,542	-0.09%
2024/11/18	1	226.50	0	226.00	224.50	1	21,096	0.00%
2024/11/15	10	228.99	9.5	226.44	227.50	0.5	20,934	0.00%
2024/11/14	15	220.43	6.5	221.19	220.00	8.5	20,504	0.04%
2024/11/13	2	218.50	13	217.77	219.50	-11	20,347	-0.05%
2024/11/12	6	220.92	4.2	221.29	220.50	1.8	20,598	0.01%
2024/11/11	11	220.27	1	220.50	220.50	10	20,599	0.05%
2024/11/08	4	218.88	3.4	219.21	218.00	0.6	20,805	0.00%
2024/11/07	9.1	212.03	6	211.75	214.50	3.1	21,051	0.01%
2024/11/06	1	216.50	2	217.00	217.00	-1	20,919	0.00%
2024/11/05	3	214.84	4.3	216.45	217.50	-1.3	21,084	-0.01%
2024/11/01	0	0.00	4.8	211.60	213.00	-4.8	21,447	-0.02%
2024/10/28	8	206.69	2.5	207.70	206.00	5.5	21,338	0.03%
2024/10/25	0	0.00	2.1	207.50	207.50	-2.1	21,373	-0.01%
2024/10/24	0	207.00	4	206.25	205.00	-4	21,460	-0.02%
2024/10/23	2	206.00	2	204.50	205.50	0	21,356	0.00%
2024/10/22	1	208.50	5.2	206.02	206.00	-4.2	21,478	-0.02%
2024/10/21	1.1	203.05	11.8	201.04	204.00	-10.7	21,688	-0.05%
2024/10/17	4	191.88	5.3	193.74	196.50	-1.3	21,944	-0.01%
2024/10/16	1	188.50	2	190.00	189.50	-1	22,538	0.00%
2024/10/15	1	187.50	0	0.00	187.50	1	22,562	0.00%
2024/10/14	0	0.00	3	187.00	187.00	-3	22,741	-0.01%
2024/10/11	1	186.00	1.3	185.61	186.00	-0.3	22,982	0.00%
2024/10/09	2.3	183.85	3	185.17	183.50	-0.7	23,083	0.00%
2024/10/07	4.2	187.26	1	184.50	188.00	3.2	23,379	0.01%
2024/10/04	12	186.63	0.5	190.00	186.00	11.5	24,023	0.05%
2024/10/01	4	204.50	8	204.94	204.50	-4	23,485	-0.02%
2024/09/30	8	203.25	0.3	202.18	201.00	7.7	23,584	0.03%
2024/09/27	1	208.04	7.4	210.12	212.00	-6.4	23,407	-0.03%
2024/09/26	3.1	211.62	10.4	209.40	206.00	-7.3	23,270	-0.03%
2024/09/25	6.1	205.98	8.4	207.57	209.50	-2.2	22,822	-0.01%
2024/09/24	1	204.49	8.4	201.60	204.00	-7.4	22,341	-0.03%
2024/09/23	2	193.00	11	192.27	195.00	-9	21,956	-0.04%
2024/09/20	8	189.56	16	189.94	189.00	-8	22,111	-0.04%
2024/09/19	0	0.00	2.4	188.88	190.00	-2.4	22,249	-0.01%
2024/09/18	0	0.00	3.1	187.18	187.00	-3.1	22,309	-0.01%
2024/09/16	1	183.50	2	184.50	184.50	-1	22,539	0.00%
2024/09/13	0	0.00	5	185.10	186.50	-5	22,699	-0.02%
2024/09/12	0	0.00	3	185.00	184.50	-3	23,019	-0.01%
2024/09/11	3.1	182.50	1	182.00	182.50	2.1	23,101	0.01%
2024/09/10	0.3	176.50	6.1	179.50	177.50	-5.8	23,337	-0.02%
2024/09/09	8	178.31	0	0.00	179.00	8	23,706	0.03%
2024/09/06	0	0.00	9	178.83	180.00	-9	24,181	-0.04%
2024/09/05	0	0.00	3	181.50	181.00	-3	25,405	-0.01%
2024/09/04	5	175.10	2	179.00	178.50	3	27,045	0.01%
2024/09/03	1	182.00	0	0.00	182.00	1	27,320	0.00%
2024/09/02	2	185.25	5.8	183.43	182.00	-3.8	27,956	-0.01%
2024/08/30	5	186.60	0	0.00	188.00	5	28,508	0.02%
2024/08/29	2	184.00	0	0.00	184.50	2	28,746	0.01%
2024/08/28	2	183.50	1	184.00	183.00	1	29,200	0.00%
2024/08/27	5	184.50	0	0.00	183.50	5	30,196	0.02%
2024/08/26	2	189.50	10	189.95	189.00	-8	30,277	-0.03%
2024/08/23	6	188.75	2.2	189.91	189.50	3.8	30,842	0.01%
2024/08/22	1	188.00	0	0.00	189.00	1	31,560	0.00%
2024/08/21	3.8	186.50	0	0.00	187.50	3.8	32,919	0.01%
2024/08/20	1	188.00	3	190.50	188.50	-2	33,796	-0.01%
2024/08/19	0	0.00	2.3	186.22	187.00	-2.3	33,939	-0.01%
2024/08/16	1	186.00	11.5	186.07	186.00	-10.5	34,363	-0.03%
2024/08/15	6	185.17	14	185.18	185.50	-8	34,813	-0.02%
2024/08/14	8.2	181.00	7	181.93	181.50	1.2	35,448	0.00%
2024/08/13	3.2	178.00	0	0.00	178.50	3.2	35,831	0.01%
2024/08/12	0.5	179.00	5.5	178.27	180.00	-5	36,728	-0.01%
2024/08/09	1	172.50	0	0.00	173.00	1	37,588	0.00%
2024/08/08	1	172.50	3	172.00	172.50	-2	39,654	-0.01%
2024/08/07	0.1	174.50	5	173.70	177.00	-4.9	41,867	-0.01%
2024/08/06	0	0.00	1	167.50	165.50	-1	43,387	0.00%
2024/08/05	9.1	161.82	3	161.00	160.50	6.1	43,701	0.01%
2024/08/02	11	173.91	3	174.67	171.00	8	43,980	0.02%
2024/08/01	3	175.00	26.4	174.03	175.00	-23.4	43,967	-0.05%
2024/07/31	0	0.00	1	167.00	170.50	-1	43,958	0.00%
2024/07/30	2	165.00	0	0.00	167.00	2	44,106	0.00%
2024/07/29	8	162.38	5.3	162.31	162.00	2.7	44,427	0.01%
2024/07/26	0.1	163.50	1	162.50	165.50	-0.9	44,667	0.00%
2024/07/23	7	165.86	2	164.50	167.00	5	45,288	0.01%
2024/07/22	5.6	161.23	5	161.40	162.00	0.6	45,950	0.00%
2024/07/19	4.2	168.47	0	0.00	167.00	4.2	45,628	0.01%
2024/07/18	25	172.52	1	174.00	173.00	24	45,807	0.05%
2024/07/17	4.6	169.14	2	172.00	172.00	2.6	45,888	0.01%
2024/07/16	6	172.95	4	172.00	171.50	2	46,015	0.00%
2024/07/15	6.3	171.15	0.4	171.50	173.50	5.9	46,617	0.01%
2024/07/12	5.6	172.71	4	173.50	173.50	1.6	46,614	0.00%
2024/07/11	3.1	176.68	0	0.00	176.00	3.1	46,592	0.01%
2024/07/10	2.8	177.95	0	0.00	177.00	2.8	46,946	0.01%
2024/07/09	7	178.79	2	179.25	178.00	5	47,224	0.01%
2024/07/08	7.3	174.45	2	171.75	175.50	5.3	47,093	0.01%
2024/07/05	6	185.25	0	0.00	184.00	6	46,790	0.01%
2024/07/04	6.5	190.53	0	0.00	188.50	6.5	46,600	0.01%
2024/07/03	1.1	191.20	17	193.09	191.00	-15.9	46,645	-0.03%
2024/07/02	1.3	191.10	0	192.00	190.50	1.2	46,558	0.00%
2024/07/01	4	193.25	1	195.45	192.00	3	46,537	0.01%
2024/06/28	1	193.50	1	195.00	193.00	0	46,900	0.00%
2024/06/27	6.1	194.52	2	194.00	194.50	4.1	47,323	0.01%
2024/06/26	1	201.00	1	201.99	200.00	0	48,670	0.00%
2024/06/25	0	0.00	0	201.00	202.00	0	49,224	0.00%
2024/06/24	8	202.31	0.1	202.50	201.00	7.9	49,449	0.02%
2024/06/21	3	207.17	4	207.88	204.00	-1	49,705	0.00%
2024/06/20	0	205.00	1.2	204.07	204.50	-1.1	49,691	0.00%
2024/06/19	1	203.00	0	0.00	200.50	1	50,266	0.00%
2024/06/17	3	199.83	0.1	199.00	200.00	3	51,854	0.01%
2024/06/14	2	196.75	5.1	197.29	199.00	-3.1	52,569	-0.01%
2024/06/13	2.1	193.74	3.1	194.80	192.50	-0.9	52,816	0.00%
2024/06/12	8.4	192.08	3.6	190.58	191.50	4.8	53,870	0.01%
2024/06/11	45.1	204.31	2	200.95	197.50	43.1	53,483	0.08%
2024/06/07	8	218.25	1.4	220.50	218.00	6.6	52,523	0.01%
2024/06/06	4	218.00	14.9	221.06	222.00	-10.9	52,489	-0.02%
2024/06/05	4.4	219.43	6	217.42	217.00	-1.6	52,243	0.00%
2024/06/04	10.2	210.66	0	0.00	211.00	10.2	52,542	0.02%
2024/06/03	2	212.26	6	213.58	215.50	-4	52,649	-0.01%
2024/05/31	12	215.13	5.4	218.81	210.50	6.6	52,398	0.01%
2024/05/30	0.1	217.00	0	218.00	218.50	0.1	51,869	0.00%
2024/05/29	10.1	221.59	10.1	222.51	218.00	0	52,114	0.00%
2024/05/28	2.2	224.24	5	224.00	218.50	-2.9	51,670	-0.01%
2024/05/27	22	222.73	22	222.35	223.00	0	51,350	0.00%
2024/05/24	1	217.00	8.7	218.12	219.50	-7.7	50,090	-0.02%
2024/05/23	4.1	209.98	3	209.33	209.00	1.1	49,140	0.00%
2024/05/22	4.1	207.95	6	206.25	209.00	-1.9	49,158	0.00%
2024/05/21	13.4	208.28	2	210.74	208.00	11.4	49,412	0.02%
2024/05/20	7.2	214.48	16.4	216.88	212.50	-9.3	49,147	-0.02%
2024/05/17	6.3	212.08	6.1	216.67	210.50	0.2	48,508	0.00%
2024/05/16	5	209.91	14.5	212.53	217.00	-9.5	47,681	-0.02%
2024/05/15	13.6	204.92	12.5	204.70	203.50	1.1	46,711	0.00%
2024/05/14	29.9	210.30	25	217.80	215.00	4.9	45,871	0.01%
2024/05/13	13.5	206.99	13.8	206.19	205.50	-0.3	43,337	0.00%
2024/05/10	2	190.76	20.9	190.41	193.50	-18.9	41,355	-0.05%
2024/05/09	2.1	177.57	7.1	179.75	177.50	-5	39,949	-0.01%
2024/05/08	12.5	174.90	2	173.50	172.50	10.5	39,204	0.03%
2024/05/07	1	182.50	2.2	183.91	178.00	-1.2	38,428	0.00%
2024/05/06	2.2	178.70	5	179.50	180.50	-2.8	38,171	-0.01%
2024/05/03	1.4	181.58	2	180.25	180.00	-0.6	38,082	0.00%
2024/05/02	2.3	185.28	5.2	186.08	181.50	-2.9	37,955	-0.01%
2024/04/30	1.9	187.34	4	189.50	189.50	-2.1	37,605	-0.01%
2024/04/29	9	190.56	8.2	191.23	191.50	0.8	37,284	0.00%
2024/04/26	5.1	184.58	28.7	184.83	187.00	-23.6	36,888	-0.06%
2024/04/25	3.1	179.36	6.3	180.21	181.00	-3.2	36,262	-0.01%
2024/04/24	3.2	178.38	7	179.50	180.00	-3.8	36,522	-0.01%
2024/04/23	1	173.00	1.1	173.50	173.50	-0.1	36,537	0.00%
2024/04/22	3.1	177.40	14.5	179.11	174.00	-11.4	36,681	-0.03%
2024/04/19	2	171.75	20.4	175.93	172.50	-18.4	36,159	-0.05%
2024/04/18	3	169.17	1	168.00	168.00	2	36,032	0.01%
2024/04/17	1	171.50	1.4	171.00	170.50	-0.4	36,093	0.00%
2024/04/16	5.1	171.24	0.1	171.50	170.50	5	36,505	0.01%
2024/04/15	4	175.51	8.2	178.87	178.00	-4.2	37,006	-0.01%
2024/04/12	0	0.00	1	176.50	176.50	-1	37,086	0.00%
2024/04/11	1	171.50	4.6	174.23	175.00	-3.6	37,542	-0.01%
2024/04/09	0.1	171.28	3	168.83	171.00	-2.9	39,073	-0.01%
2024/04/08	6	166.08	6	166.92	168.00	0	39,673	0.00%
2024/04/03	3	166.66	1	165.00	165.00	2	39,600	0.01%
2024/04/02	13	163.77	3	165.67	165.50	10	39,719	0.03%
2024/04/01	21.4	169.33	1	167.50	167.50	20.4	39,542	0.05%
2024/03/29	4	175.12	17.1	175.96	172.00	-13.1	39,509	-0.03%
2024/03/28	4.1	175.11	8	177.31	176.00	-3.9	39,026	-0.01%
2024/03/27	2	174.51	11	175.45	175.50	-9	38,886	-0.02%
2024/03/26	3	172.65	9.3	170.22	171.50	-6.3	39,666	-0.02%
2024/03/25	4.4	173.38	1	171.00	173.50	3.4	40,019	0.01%
2024/03/22	9	169.95	2.1	172.43	170.00	6.9	40,849	0.02%
2024/03/21	18.1	175.76	8.1	175.69	175.00	10	41,611	0.02%
2024/03/20	22.4	179.06	26.3	181.59	176.00	-3.9	41,532	-0.01%
2024/03/19	9.1	170.05	17.8	172.15	177.00	-8.7	40,415	-0.02%
2024/03/18	20.5	163.38	19.2	164.54	164.50	1.3	39,780	0.00%
2024/03/15	30.1	168.46	20.1	167.47	166.50	10	40,039	0.02%
2024/03/14	37.8	185.05	35	183.24	183.50	2.8	38,795	0.01%
2024/03/13	15.2	192.43	14.3	192.59	191.00	0.9	38,018	0.00%
2024/03/12	12.2	180.97	23.2	184.36	187.50	-11	37,317	-0.03%
2024/03/11	7	180.42	3	180.33	180.00	3.9	36,896	0.01%
2024/03/08	17.1	181.51	7.4	180.01	179.50	9.7	36,775	0.03%
2024/03/07	3	175.50	13.9	176.90	177.50	-10.9	36,257	-0.03%
2024/03/06	4.1	172.10	2.1	171.53	171.50	2	35,864	0.01%
2024/03/05	9	173.89	15.4	175.05	173.50	-6.4	35,697	-0.02%
2024/03/04	6	164.08	8.3	168.65	172.00	-2.3	35,258	-0.01%
2024/03/01	2	165.25	6	165.83	165.00	-4	34,722	-0.01%
2024/02/29	9.3	164.62	18	165.03	165.50	-8.7	34,435	-0.03%
2024/02/27	0	0.00	2	160.00	159.50	-2	33,938	-0.01%
2024/02/26	0	0.00	3	159.33	160.00	-3	33,830	-0.01%
2024/02/23	0	0.00	0.6	159.67	159.50	-0.6	33,829	0.00%
2024/02/22	0	162.50	16.5	160.68	162.50	-16.5	33,543	-0.05%
2024/02/21	0	0.00	4.1	157.25	155.00	-4.1	32,882	-0.01%
2024/02/20	0	154.00	4.1	154.02	153.50	-4.1	32,583	-0.01%
2024/02/19	5	148.10	1	149.00	149.00	4	32,553	0.01%
2024/02/16	1.1	150.86	1	148.00	148.00	0.1	32,785	0.00%
2024/02/15	6	147.50	3	148.67	149.00	3	33,361	0.01%
2024/02/05	1	152.00	1	152.00	152.00	0	33,037	0.00%
2024/02/02	3.2	150.84	0	0.00	150.00	3.2	32,998	0.01%
2024/02/01	2	156.25	3.1	156.18	157.00	-1.1	32,542	0.00%
2024/01/31	5	150.80	0	0.00	150.50	5	32,117	0.02%
2024/01/30	1	151.00	0	0.00	151.50	1	32,035	0.00%
2024/01/29	1	151.50	0	0.00	151.50	1	32,167	0.00%
2024/01/26	2	150.25	0	0.00	151.00	2	32,157	0.01%
2024/01/25	2	151.75	0	0.00	151.50	2	32,011	0.01%
2024/01/24	0.2	154.00	4	155.75	153.50	-3.8	31,874	-0.01%
2024/01/23	3	152.83	0	0.00	152.50	3	31,848	0.01%
2024/01/22	10.1	149.55	1	151.00	152.50	9.1	31,840	0.03%
2024/01/19	1	154.50	2	155.00	155.00	-1	31,526	0.00%
2024/01/18	8	156.00	17	155.74	158.00	-9	31,319	-0.03%
2024/01/17	10.2	150.23	10	153.00	152.50	0.2	30,863	0.00%
2024/01/16	9	154.28	2	159.50	153.50	7	30,351	0.02%
2024/01/15	9	157.83	7.2	159.42	158.50	1.8	29,887	0.01%
2024/01/12	3.1	154.55	13.8	155.12	156.50	-10.7	29,552	-0.04%
2024/01/11	1	148.00	0	0.00	149.00	1	28,933	0.00%
2024/01/10	6.1	148.89	3.9	147.49	148.00	2.2	28,833	0.01%
2024/01/09	25.6	150.80	7	150.57	151.50	18.6	28,159	0.07%
2024/01/08	2	159.75	5	161.20	160.50	-3	27,201	-0.01%
2024/01/05	11	161.95	9.2	161.94	162.50	1.8	26,660	0.01%
2024/01/04	2	160.75	17	161.04	161.00	-15	26,027	-0.06%
2024/01/03	9	153.39	24	153.69	155.00	-15	25,080	-0.06%
2024/01/02	8.3	152.29	16.3	151.96	151.00	-8.1	24,376	-0.03%
2023/12/29	0	0.00	7	143.00	143.50	-7	23,571	-0.03%
2023/12/28	13.1	143.08	0	0.00	143.00	13.1	23,503	0.06%
2023/12/27	1	148.00	3.1	150.74	147.00	-2.1	23,295	-0.01%
2023/12/26	4	145.25	10	145.45	146.50	-6	23,118	-0.03%
2023/12/25	9.1	143.70	4.1	143.68	142.00	5	22,603	0.02%
2023/12/22	2	151.00	5	152.30	153.00	-3	21,338	-0.01%
2023/12/21	13.2	150.45	31.2	150.93	152.00	-18	20,511	-0.09%
2023/12/20	4	145.88	5	147.30	148.00	-1	19,284	-0.01%
2023/12/19	7	145.36	41.8	145.65	147.00	-34.8	18,551	-0.19%
2023/12/18	57.7	142.95	69	139.02	141.50	-11.3	17,480	-0.06%
2023/12/15	7.7	132.71	15	132.77	134.00	-7.4	16,324	-0.05%
2023/12/14	0.3	129.00	0	0.00	129.00	0.3	15,980	0.00%
2023/12/13	2	126.75	0	0.00	129.50	2	16,287	0.01%
2023/12/12	9	127.78	44.2	126.93	129.00	-35.2	17,166	-0.21%
2023/12/11	3	120.50	12	121.00	122.00	-9	16,528	-0.05%
2023/12/08	1.1	117.01	8	117.50	118.50	-6.9	16,123	-0.04%
2023/12/07	2	115.50	0	115.50	115.50	2	16,004	0.01%
2023/12/06	0.1	116.50	2.3	117.28	117.00	-2.2	16,028	-0.01%
2023/12/05	0.2	117.00	1	117.50	117.50	-0.8	15,952	-0.01%
2023/12/04	6	117.25	13.6	117.53	118.50	-7.6	15,627	-0.05%
2023/12/01	0.5	114.00	1	114.00	114.50	-0.5	15,074	0.00%
2023/11/30	1.1	112.00	0	0.00	112.00	1.1	15,019	0.01%
2023/11/29	1	112.00	0.2	112.50	112.00	0.8	15,059	0.01%
2023/11/28	3	113.67	0	0.00	114.00	3	14,999	0.02%
2023/11/24	1	112.50	0	0.00	113.00	1	14,895	0.01%
2023/11/22	6	112.67	0	0.00	112.00	6	14,926	0.04%
2023/11/21	1	113.50	0	0.00	113.50	1	14,894	0.01%
2023/11/20	1	114.00	1	113.00	114.00	0	14,878	0.00%
2023/11/17	3	115.83	0	0.00	115.00	3	14,806	0.02%
2023/11/16	0	0.00	6.2	116.50	117.00	-6.2	14,770	-0.04%
2023/11/15	2	114.75	2	115.50	115.50	0	14,653	0.00%
2023/11/14	20	114.45	60.2	115.47	114.00	-40.2	15,129	-0.27%
2023/11/13	1	108.00	0	0.00	108.50	1	14,642	0.01%
2023/11/10	1	109.00	0	0.00	109.00	1	14,845	0.01%
2023/11/09	0	0.00	2	109.50	109.00	-2	14,856	-0.01%
2023/11/08	0	0.00	1	107.50	107.50	-1	15,081	-0.01%
2023/11/07	2	109.25	1	109.00	108.50	1	15,173	0.01%
2023/11/06	20	109.20	1	109.00	109.00	19	15,305	0.12%
2023/11/03	0	0.00	4	112.75	113.00	-4	15,267	-0.03%
2023/11/02	0	0.00	4	110.50	110.50	-4	15,404	-0.03%
2023/11/01	0	0.00	0.8	109.00	109.00	-0.8	15,818	-0.01%
2023/10/31	1	110.00	3	107.83	107.50	-2	16,245	-0.01%
2023/10/30	15.1	108.34	3.5	108.93	110.00	11.6	16,294	0.07%
2023/10/27	10	107.50	3	107.17	108.00	7	16,352	0.04%
2023/10/26	0	0.00	0.1	105.00	106.50	-0.1	16,883	0.00%
2023/10/23	0	0.00	1	104.00	103.50	-1	18,210	-0.01%
2023/10/20	0	0.00	1	103.50	103.50	-1	18,343	-0.01%
2023/10/19	1	103.50	3	103.50	103.50	-2	18,547	-0.01%
2023/10/17	1	103.50	0	0.00	103.00	1	19,151	0.01%
2023/10/16	0	104.00	4	103.50	104.00	-4	19,727	-0.02%
2023/10/13	2	104.75	0	0.00	105.00	2	20,186	0.01%
2023/10/12	2	104.50	0	0.00	106.00	2	20,497	0.01%
2023/10/11	34.1	104.82	15	105.27	103.50	19.1	20,907	0.09%
2023/10/05	0	0.00	1	112.00	112.00	-1	21,800	0.00%
2023/10/04	1	109.00	1	109.50	110.00	0	22,082	0.00%
2023/10/03	5.1	111.43	3	110.67	110.50	2.1	22,392	0.01%
2023/10/02	14.4	112.31	18	112.72	113.50	-3.6	22,820	-0.02%
2023/09/27	2	115.00	0	0.00	116.00	2	24,267	0.01%
2023/09/25	1.1	114.48	3	114.67	116.00	-2	28,400	-0.01%
2023/09/22	2	115.49	9	114.83	114.50	-7	30,676	-0.02%
2023/09/21	4	116.00	1.4	115.57	115.50	2.6	32,343	0.01%
2023/09/20	12	118.04	1	116.50	117.50	11	32,854	0.03%
2023/09/19	6	115.50	12	115.88	116.00	-6	33,020	-0.02%
2023/09/18	19.2	118.22	25	118.26	117.00	-5.8	33,391	-0.02%
2023/09/15	13.2	115.73	24.4	117.49	118.50	-11.2	33,494	-0.03%
2023/09/14	5	109.00	4.4	108.52	109.50	0.6	32,626	0.00%
2023/09/13	3	106.50	0	0.00	106.50	3	32,821	0.01%
2023/09/12	2	106.00	6	106.00	106.50	-4	33,615	-0.01%
2023/09/11	1	106.00	3	106.50	106.50	-2	33,978	-0.01%
2023/09/08	3	106.50	0	0.00	107.00	3	34,493	0.01%
2023/09/07	0	107.00	1	107.00	107.00	-1	34,795	0.00%
2023/09/06	0	107.00	0.5	107.00	107.00	-0.5	35,038	0.00%
2023/09/05	0	0.00	15.2	108.36	108.50	-15.2	35,164	-0.04%
2023/09/04	0	0.00	1	107.50	107.50	-1	35,576	0.00%
2023/09/01	0	105.50	3	106.00	105.50	-3	35,625	-0.01%
2023/08/31	0	0.00	0.2	106.00	106.50	-0.2	35,862	0.00%
2023/08/30	1	105.50	0	0.00	105.50	1	36,167	0.00%
2023/08/25	3	106.83	3.2	105.84	105.50	-0.2	36,830	0.00%
2023/08/24	1.3	106.00	5	106.50	106.00	-3.7	37,012	-0.01%
2023/08/23	0	0.00	1	106.50	106.50	-1	37,332	0.00%
2023/08/22	0	0.00	1	106.00	106.50	-1	37,581	0.00%
2023/08/21	3.1	105.32	0	0.00	105.00	3.1	37,731	0.01%
2023/08/18	13.5	108.41	10.4	108.01	107.00	3.1	37,575	0.01%
2023/08/17	0	0.00	5.2	104.54	106.00	-5.2	36,942	-0.01%
2023/08/16	1.2	103.71	0	0.00	104.00	1.2	36,917	0.00%
2023/08/15	1	107.00	0	0.00	106.00	1	36,768	0.00%
2023/08/14	1	106.00	20.4	106.51	106.50	-19.4	36,783	-0.05%
2023/08/11	1.1	105.64	1	108.00	108.00	0.1	36,707	0.00%
2023/08/10	0.1	105.50	12.3	105.86	107.00	-12.2	36,734	-0.03%
2023/08/09	0	0.00	1	106.00	106.50	-1	36,859	0.00%
2023/08/08	1	107.50	3	107.50	107.50	-2	36,719	-0.01%
2023/08/07	2.5	105.00	0	0.00	106.50	2.5	36,651	0.01%
2023/08/04	4.2	107.55	5	107.90	109.00	-0.8	36,474	0.00%
2023/08/02	2	104.25	2	104.00	105.00	0	36,055	0.00%
2023/08/01	2	104.50	1	105.50	105.50	1	35,949	0.00%
2023/07/31	4.1	106.33	0.4	104.00	104.00	3.7	35,838	0.01%
2023/07/28	0.1	107.50	10.4	106.47	107.50	-10.3	35,459	-0.03%
2023/07/27	4	103.38	2	103.00	103.00	2	35,471	0.01%
2023/07/26	0	0.00	3	103.17	102.00	-3	35,888	-0.01%
2023/07/25	0	0.00	2	99.80	99.70	-2	35,577	-0.01%
2023/07/24	9	99.11	1	100.00	99.30	8	35,591	0.02%
2023/07/21	6.2	101.16	2.1	101.72	101.00	4.1	35,463	0.01%
2023/07/20	3.1	99.26	10.5	100.52	101.00	-7.4	35,242	-0.02%
2023/07/19	6	98.88	3.1	99.42	98.10	2.9	34,939	0.01%
2023/07/18	6	99.43	6	100.08	98.60	0	34,607	0.00%
2023/07/17	4	98.65	1	97.80	98.40	3	34,323	0.01%
2023/07/14	26	97.33	5.8	98.15	96.50	20.2	34,205	0.06%
2023/07/13	34.1	97.89	12	97.45	95.90	22.1	34,165	0.06%
2023/07/12	10.2	100.67	9	100.50	100.50	1.2	33,790	0.00%
2023/07/11	12	103.54	4.5	103.09	104.00	7.5	33,810	0.02%
2023/07/10	20	104.75	2	106.25	104.50	18	33,576	0.05%
2023/07/07	6.2	107.60	6.1	107.42	108.00	0.1	33,543	0.00%
2023/07/06	7	106.14	6	106.17	106.50	1	33,027	0.00%
2023/07/05	11.6	105.74	8.8	104.33	107.00	2.8	32,746	0.01%
2023/07/04	74.7	107.55	35.5	107.12	105.50	39.3	31,898	0.12%
2023/07/03	3.4	102.20	4	101.88	102.50	-0.7	28,846	0.00%
2023/06/30	24.3	92.02	21.7	92.41	93.50	2.6	27,771	0.01%
2023/06/29	17.8	155.15	28.3	154.64	155.00	-10.5	25,531	-0.04%
2023/06/28	6.2	158.38	7.5	157.91	157.50	-1.3	23,792	-0.01%
2023/06/27	2.3	161.22	9.7	161.59	161.00	-7.4	23,207	-0.03%
2023/06/26	3	159.00	22.4	159.71	160.00	-19.4	22,956	-0.08%
2023/06/21	5	159.00	5	160.20	158.00	0	22,405	0.00%
2023/06/20	4	163.25	2	163.00	162.50	2	22,028	0.01%
2023/06/19	9.5	163.16	2.8	163.53	162.00	6.7	21,797	0.03%
2023/06/16	1.2	165.50	15.7	164.78	166.00	-14.6	21,478	-0.07%
2023/06/15	2	162.75	20	161.60	162.00	-18	21,093	-0.09%
2023/06/14	5.1	160.81	17.2	160.74	161.50	-12.2	21,133	-0.06%
2023/06/13	5	156.30	11.2	156.66	157.00	-6.2	21,751	-0.03%
2023/06/12	3	154.50	13	154.23	155.50	-10	23,770	-0.04%
2023/06/09	3	154.17	3	154.67	155.00	0	24,470	0.00%
2023/06/08	2	154.50	2	153.50	154.00	0	24,993	0.00%
2023/06/07	5	151.50	0	0.00	151.00	5	25,857	0.02%
2023/06/06	2.1	151.50	2.3	151.50	151.50	-0.2	26,019	0.00%
2023/06/05	2.5	151.26	3.1	151.01	151.00	-0.6	26,045	0.00%
2023/06/02	4.3	152.91	0	0.00	152.50	4.3	26,017	0.02%
2023/06/01	2.5	153.16	0	0.00	153.50	2.5	26,177	0.01%
2023/05/31	3.5	154.50	6	155.50	153.00	-2.5	26,502	-0.01%
2023/05/30	0.3	155.00	0	0.00	153.50	0.3	26,649	0.00%
2023/05/29	0	0.00	11	155.41	157.00	-11	26,666	-0.04%
2023/05/26	1	150.50	1	151.50	152.50	0	26,727	0.00%
2023/05/25	3.2	150.03	0	0.00	150.00	3.2	26,905	0.01%
2023/05/23	0.7	152.38	0	0.00	151.50	0.7	27,736	0.00%
2023/05/22	0.2	153.50	7	152.64	153.50	-6.8	27,619	-0.02%
2023/05/19	3	151.50	0.4	151.00	150.50	2.6	27,430	0.01%
2023/05/17	1	151.00	0	0.00	151.00	1	27,418	0.00%
2023/05/16	7	151.43	0	0.00	151.00	7	27,540	0.03%
2023/05/15	3.3	150.30	0	0.00	152.50	3.3	27,598	0.01%
2023/05/12	1	152.50	4	151.50	152.50	-3	27,656	-0.01%
2023/05/11	8	152.00	1	153.00	151.00	7	27,729	0.03%
2023/05/10	1	153.50	5	153.90	155.00	-4	27,613	-0.01%
2023/05/09	1	151.50	1	151.00	151.00	0	27,411	0.00%
2023/05/08	6.1	150.59	2	150.50	151.00	4.1	27,731	0.01%
2023/05/04	6.2	151.00	2	152.00	150.50	4.2	28,367	0.01%
2023/05/03	24.3	150.39	4	151.88	150.00	20.3	28,270	0.07%
2023/05/02	11	155.55	5	156.40	155.50	6	27,680	0.02%
2023/04/28	2	162.50	4	162.25	161.50	-2	27,264	-0.01%
2023/04/27	2	159.50	2	159.00	159.00	0	27,278	0.00%
2023/04/26	9.1	160.72	1	159.50	160.00	8.1	27,299	0.03%
2023/04/25	2.4	163.96	5	165.20	162.00	-2.6	27,227	-0.01%
2023/04/24	2	165.25	2	165.00	165.00	0	27,297	0.00%
2023/04/21	5	166.00	2	168.50	166.00	3	27,427	0.01%
2023/04/20	0.1	169.00	6	170.50	170.50	-5.9	27,297	-0.02%
2023/04/19	1	169.00	4	169.25	168.00	-3	27,522	-0.01%
2023/04/18	4.1	170.66	1	169.50	170.00	3.1	27,398	0.01%
2023/04/17	8	172.19	12.5	172.74	174.50	-4.5	27,159	-0.02%
2023/04/14	6	168.42	21.2	169.39	170.00	-15.2	26,921	-0.06%
2023/04/13	2	167.25	0	0.00	166.50	2	26,615	0.01%
2023/04/12	2.5	166.80	2.4	165.75	166.50	0.1	26,726	0.00%
2023/04/11	1	164.50	1	165.50	164.50	0	26,529	0.00%
2023/04/10	8	164.69	2	164.75	163.50	6	26,684	0.02%
2023/04/07	5.6	161.27	6.5	162.69	163.50	-0.9	26,603	0.00%
2023/04/06	14	158.79	0	0.00	158.00	14	26,571	0.05%
2023/03/31	0	0.00	4	159.50	158.50	-4	26,943	-0.01%
2023/03/30	11	158.00	1	158.00	158.00	10	27,792	0.04%
2023/03/29	1	159.50	1.2	159.08	158.50	-0.2	28,237	0.00%
2023/03/28	2.3	161.83	1	160.50	160.50	1.3	28,697	0.00%
2023/03/27	3.1	158.16	3	159.50	161.00	0.1	29,204	0.00%
2023/03/24	1	159.50	34	159.09	160.50	-33	30,143	-0.11%
2023/03/23	8	159.19	9.1	158.67	159.50	-1.1	30,253	0.00%
2023/03/22	3	161.00	3	161.33	161.50	0	30,188	0.00%
2023/03/21	3.1	161.84	2	161.00	160.50	1.1	30,206	0.00%
2023/03/20	5.1	162.03	16.6	164.11	162.00	-11.6	30,099	-0.04%
2023/03/17	5.2	161.12	4	161.13	162.00	1.2	29,846	0.00%
2023/03/16	12.4	161.98	2	160.00	159.50	10.4	29,571	0.04%
2023/03/15	48	175.42	20	174.75	167.00	28	28,621	0.10%
2023/03/14	1	165.51	32	168.42	171.00	-31	26,668	-0.12%
2023/03/13	1	169.00	3.1	167.76	170.50	-2.1	25,971	-0.01%
2023/03/10	7.6	167.11	20	167.93	165.00	-12.4	25,495	-0.05%
2023/03/09	0	0.00	3	163.00	164.50	-3	24,452	-0.01%
2023/03/08	13	162.38	18	161.75	161.00	-5	24,366	-0.02%
2023/03/07	1.1	163.18	13	165.50	166.00	-11.9	24,298	-0.05%
2023/03/06	6	163.25	2	164.00	164.50	4	24,396	0.02%
2023/03/03	2	160.75	4	161.01	163.00	-2	24,567	-0.01%
2023/03/02	0.6	159.00	1.7	159.59	160.50	-1.1	24,620	0.00%
2023/03/01	6	155.17	0	0.00	156.00	6	24,421	0.02%
2023/02/24	2	158.00	0.4	156.00	157.00	1.6	24,337	0.01%
2023/02/23	8.2	156.75	4	157.50	158.00	4.2	24,160	0.02%
2023/02/22	3	154.50	2	152.75	152.50	1	23,941	0.00%
2023/02/21	5	152.40	8.9	152.37	155.00	-3.9	23,692	-0.02%
2023/02/20	2	146.50	2	146.25	147.00	0	23,485	0.00%
2023/02/16	1	146.00	1	147.50	148.00	0	24,474	0.00%
2023/02/15	4	147.25	1	148.00	146.50	3	25,323	0.01%
2023/02/14	2	148.50	9.6	146.57	149.00	-7.6	25,695	-0.03%
2023/02/13	6.2	143.01	44	145.86	143.50	-37.8	25,862	-0.15%
2023/02/10	7.6	147.73	11	148.77	147.00	-3.4	26,416	-0.01%
2023/02/09	1	150.00	0.2	150.50	150.00	0.8	26,872	0.00%
2023/02/08	1	151.50	1	151.50	151.50	0	27,255	0.00%
2023/02/07	0	0.00	0.6	151.50	151.00	-0.6	27,677	0.00%
2023/02/06	10.4	152.70	1	150.50	151.00	9.4	28,290	0.03%
2023/02/03	9	157.67	7.8	158.71	157.00	1.2	28,298	0.00%
2023/02/02	2.3	155.00	2	154.75	156.00	0.3	28,433	0.00%
2023/01/31	42	152.50	0	0.00	152.00	42	28,789	0.15%
2023/01/30	5	150.10	0	0.00	150.50	5	29,351	0.02%
2023/01/17	1	152.50	4	153.38	152.50	-3	29,516	-0.01%
2023/01/16	0.8	150.69	0	0.00	151.50	0.8	29,949	0.00%
2023/01/13	3	153.17	42	153.00	152.50	-39	30,224	-0.13%
2023/01/12	6.3	153.52	1	152.50	152.50	5.3	31,040	0.02%
2023/01/11	2.2	158.27	2	156.50	156.50	0.2	31,456	0.00%
2023/01/10	2	155.50	0	0.00	155.50	2	31,952	0.01%
2023/01/09	7.2	155.31	3	156.17	155.00	4.2	33,062	0.01%
2023/01/06	3	158.17	1.2	157.64	159.00	1.8	33,377	0.01%
2023/01/05	2	158.00	2	159.50	156.50	0	33,744	0.00%
2023/01/04	1.2	156.96	1	156.50	156.00	0.2	34,379	0.00%
2023/01/03	1.7	161.00	1	160.00	160.00	0.7	34,692	0.00%
2022/12/30	45	163.44	1	163.00	163.00	44	34,774	0.13%
2022/12/29	2.1	159.45	2	158.50	160.00	0.1	35,206	0.00%
2022/12/28	3.1	161.28	3	160.67	159.00	0.1	35,835	0.00%
2022/12/27	3	163.67	4	163.63	162.50	-1	36,335	0.00%
2022/12/26	16.1	163.48	2.1	165.48	162.50	14	37,155	0.04%
2022/12/23	3.1	167.00	9.4	166.56	167.50	-6.4	37,680	-0.02%
2022/12/22	4.1	167.65	49.3	167.21	171.50	-45.2	37,869	-0.12%
2022/12/21	8	164.00	29.4	164.10	164.00	-21.4	37,883	-0.06%
2022/12/20	14.7	160.09	7.1	163.34	158.50	7.6	38,220	0.02%
2022/12/19	5.2	163.19	3	160.51	162.00	2.2	38,917	0.01%
2022/12/16	52.1	165.35	18.5	162.87	164.00	33.7	39,083	0.09%
2022/12/15	1	156.99	2	155.50	157.00	-1	38,991	0.00%
2022/12/14	3	152.66	1	151.50	152.00	2	39,638	0.01%
2022/12/13	2	155.25	2	157.25	155.00	0	40,008	0.00%
2022/12/12	0	0.00	1	152.50	154.50	-1	40,766	0.00%
2022/12/09	0	0.00	43	154.45	154.50	-43	41,625	-0.10%
2022/12/08	2	150.50	1	151.00	151.00	1	42,498	0.00%
2022/12/07	2	151.50	0	0.00	151.50	2	44,222	0.00%
2022/12/06	5.3	154.93	2	155.75	152.50	3.3	44,704	0.01%
2022/12/05	1	160.50	1	159.00	159.00	0	45,493	0.00%
2022/12/02	47	160.00	4	159.25	158.50	43	45,703	0.09%
2022/12/01	15	165.13	55	162.46	162.00	-40	46,812	-0.09%
2022/11/30	3	160.83	4	161.63	163.00	-1	46,930	0.00%
2022/11/29	1	157.00	1	158.00	161.00	0	47,245	0.00%
2022/11/28	3	159.00	1	157.50	157.50	2	47,987	0.00%
2022/11/25	17.1	163.11	17	161.59	160.50	0.1	48,129	0.00%
2022/11/24	11.2	153.96	24	157.62	161.00	-12.8	48,659	-0.03%
2022/11/23	0.1	153.50	2	152.00	153.50	-1.9	48,593	0.00%
2022/11/22	0	0.00	1.4	149.86	150.50	-1.4	48,960	0.00%
2022/11/21	6.2	147.52	6	148.33	147.50	0.2	49,966	0.00%
2022/11/18	8.1	152.68	0	0.00	150.50	8.1	50,925	0.02%
2022/11/17	1	155.00	1	154.00	154.00	0	52,546	0.00%
2022/11/16	2	155.25	1	154.50	154.50	1	53,035	0.00%
2022/11/15	2.1	156.60	0.1	155.50	155.00	2.1	54,115	0.00%
2022/11/14	0	0.00	6.2	153.60	155.50	-6.2	55,197	-0.01%
2022/11/11	45	157.58	0	151.00	150.00	45	56,578	0.08%
2022/11/10	4	150.13	7.1	150.57	151.00	-3.1	57,418	-0.01%
2022/11/09	1.1	149.36	3	148.50	148.50	-1.9	58,833	0.00%
2022/11/08	16	147.72	11	149.09	147.50	5	59,257	0.01%
2022/11/07	6	142.92	3	142.67	143.50	3	59,292	0.01%
2022/11/04	2.1	137.76	6.1	136.79	139.00	-4.1	59,938	-0.01%
2022/11/03	5	133.20	9	133.22	135.00	-4	60,344	-0.01%
2022/11/02	3	138.00	11	139.64	137.00	-8	61,818	-0.01%
2022/11/01	0	0.00	1.2	135.75	135.00	-1.2	62,196	0.00%
2022/10/31	7.2	136.48	7	134.57	137.50	0.2	62,743	0.00%
2022/10/28	4.1	138.91	3	138.83	137.50	1.1	62,905	0.00%
2022/10/27	3.1	141.92	4	138.13	142.50	-0.9	63,650	0.00%
2022/10/26	0	137.00	1	135.00	139.00	-1	64,661	0.00%
2022/10/25	5	138.40	5	138.20	139.00	0	65,425	0.00%
2022/10/24	3	138.50	3	141.50	137.50	0	66,456	0.00%
2022/10/21	3	135.50	4	136.88	135.50	-1	67,585	0.00%
2022/10/20	5.3	135.13	10.2	135.08	137.00	-4.9	67,859	-0.01%
2022/10/19	0	0.00	2.1	144.50	144.00	-2.1	68,054	0.00%
2022/10/18	2	142.25	5	142.40	141.00	-3	68,950	0.00%
2022/10/17	10.2	139.04	44.4	137.56	140.00	-34.2	69,802	-0.05%
2022/10/14	66	150.00	27.1	149.90	152.50	38.9	70,879	0.05%
2022/10/13	11.2	146.27	13	147.46	144.50	-1.8	71,431	0.00%
2022/10/12	14.3	152.92	10	156.00	147.00	4.3	73,758	0.01%
2022/10/11	1	155.96	48.5	153.79	156.00	-47.5	74,873	-0.06%
2022/10/07	57.1	156.49	64	155.07	155.50	-6.9	76,526	-0.01%
2022/10/06	8	151.44	5	152.40	155.50	3	79,300	0.00%
2022/10/05	27	154.33	32	155.28	155.50	-5	80,642	-0.01%
2022/10/04	23	151.15	20	152.03	150.50	3	82,828	0.00%
2022/10/03	12	153.21	13.1	151.18	149.50	-1.1	84,746	0.00%
2022/09/30	50	144.94	5	141.90	146.00	45	89,404	0.05%
2022/09/29	2.6	147.31	4.7	147.96	144.00	-2.1	92,868	0.00%
2022/09/28	7	147.79	6.1	147.49	144.00	1	95,013	0.00%
2022/09/27	31	153.00	80.4	149.96	153.50	-49.4	96,326	-0.05%
2022/09/26	22.5	149.25	8	149.19	145.50	14.5	98,920	0.01%
2022/09/23	14	158.75	24	160.10	158.00	-10	101,954	-0.01%
2022/09/22	44.3	159.31	51.4	162.33	156.00	-7.2	103,290	-0.01%
2022/09/21	8.4	168.99	3	170.33	166.50	5.4	105,540	0.01%
2022/09/20	29.5	171.98	33.7	171.15	172.50	-4.2	106,936	0.00%
2022/09/19	8.6	172.27	24.6	177.28	169.00	-16	109,423	-0.01%
2022/09/06	13	80.88	21.2	81.01	80.80	-8.2	109,750	-0.01%
2022/09/05	4	79.90	15.4	80.13	80.00	-11.3	110,450	-0.01%
2022/09/02	35.6	81.16	20	83.94	79.70	15.6	111,134	0.01%
2022/09/01	4	86.53	5	86.64	86.20	-1	110,104	0.00%
2022/08/31	7	87.57	18	87.85	88.30	-11	111,154	-0.01%
2022/08/30	1	88.10	9.1	88.16	88.00	-8.1	110,653	-0.01%
2022/08/29	25.6	87.77	17	87.52	87.90	8.6	110,637	0.01%
2022/08/26	5	94.60	5.2	93.82	93.50	-0.2	110,403	0.00%
2022/08/25	11	93.47	11	93.25	93.20	0	110,452	0.00%
2022/08/24	6.2	94.03	7.5	93.57	92.10	-1.3	110,843	0.00%
2022/08/23	0	0.00	12	94.71	95.10	-12	111,196	-0.01%
2022/08/22	28	95.46	14	95.14	95.00	14	111,536	0.01%
2022/08/19	6	98.25	4	98.60	98.00	2	111,307	0.00%
2022/08/18	16	98.38	6	98.27	97.80	10	111,482	0.01%
2022/08/17	9.1	98.81	13	99.36	98.30	-3.9	111,900	0.00%
2022/08/16	15	98.04	10	98.28	97.10	5	112,179	0.00%
2022/08/15	33.2	100.20	6.3	99.95	99.50	26.9	113,986	0.02%
2022/08/12	16	103.19	13	103.96	104.00	3	113,201	0.00%
2022/08/11	67	104.45	49	104.25	103.00	18	114,580	0.02%
2022/08/10	32	103.80	29	104.69	103.00	3	113,853	0.00%
2022/08/09	49.1	103.84	73.3	103.09	105.00	-24.2	113,610	-0.02%
2022/08/08	42.3	100.24	50	100.26	101.00	-7.7	113,561	-0.01%
2022/08/05	9	97.66	49.3	97.55	99.20	-40.3	112,786	-0.04%
2022/08/04	5.2	92.70	8	92.93	94.00	-2.8	112,735	0.00%
2022/08/03	10	93.71	8.5	93.94	93.20	1.5	113,100	0.00%
2022/08/02	23	93.67	30.8	93.60	93.30	-7.8	114,082	-0.01%
2022/08/01	9	95.49	23	95.97	96.60	-14	114,967	-0.01%
2022/07/29	11	95.70	28.3	95.71	95.50	-17.3	116,058	-0.01%
2022/07/28	30.2	93.69	29.5	92.58	92.00	0.7	116,037	0.00%
2022/07/27	1	93.20	11	93.77	94.00	-10	116,797	-0.01%
2022/07/26	3	91.73	3	91.33	91.70	0	116,958	0.00%
2022/07/25	16.1	91.89	3	92.20	92.10	13.1	117,984	0.01%
2022/07/22	27	94.35	27.1	94.34	94.20	-0.1	117,754	0.00%
2022/07/21	13	92.63	32.8	92.40	93.00	-19.8	117,727	-0.02%
2022/07/20	23.8	90.98	18	91.56	89.70	5.8	116,996	0.00%
2022/07/19	47	91.27	58.2	91.57	91.60	-11.2	117,778	-0.01%
2022/07/18	18.5	89.73	9	90.06	89.30	9.5	117,285	0.01%
2022/07/15	9.1	89.46	14	89.43	89.30	-4.9	117,712	0.00%
2022/07/14	8	89.21	11.2	89.90	90.60	-3.2	118,086	0.00%
2022/07/13	19	89.45	88.3	89.13	87.10	-69.3	117,449	-0.06%
2022/07/12	64.1	87.80	11.2	86.16	86.10	53	116,723	0.05%
2022/07/11	22	92.62	15.5	92.79	92.30	6.5	115,616	0.01%
2022/07/08	31	93.09	44.3	93.19	92.70	-13.3	115,425	-0.01%
2022/07/07	88	87.87	109	87.58	88.40	-21	114,229	-0.02%	大賣/
2022/07/06	65.3	86.38	12	87.65	85.80	53.3	113,418	0.05%
2022/07/05	56.1	85.08	67.4	85.37	87.70	-11.3	112,527	-0.01%
2022/07/04	35.1	81.08	138.2	81.43	82.50	-103.1	110,875	-0.09%	大賣/鉅額交易
2022/07/01	183	82.36	144.1	81.56	79.80	38.9	109,978	0.04%	大買/大賣/
2022/06/30	35.2	86.53	51.1	85.62	84.60	-15.9	108,135	-0.01%
2022/06/29	137	92.94	50.5	92.56	89.00	86.5	106,524	0.08%	大買/
2022/06/28	31.4	107.56	58	108.25	108.50	-26.6	101,371	-0.03%
2022/06/27	120	103.91	157.5	105.03	108.50	-37.5	97,932	-0.04%	大買/大賣/
2022/06/24	23.9	99.52	43.9	100.38	98.70	-20	96,001	-0.02%
2022/06/23	31.2	99.34	56.1	98.32	96.10	-24.8	95,217	-0.03%
2022/06/22	70.4	106.13	72.1	103.03	102.00	-1.7	94,380	0.00%
2022/06/21	27.3	110.26	6	110.58	110.00	21.3	91,420	0.02%
2022/06/20	38.4	112.96	98.3	112.64	109.50	-59.9	90,332	-0.07%
2022/06/17	30.5	119.02	15.5	119.05	119.50	15	88,054	0.02%
2022/06/16	65.1	123.96	33	123.68	119.50	32.1	87,782	0.04%
2022/06/15	21.3	129.91	2	128.75	128.00	19.3	87,290	0.02%
2022/06/14	16.1	130.71	9.6	129.96	131.50	6.5	91,019	0.01%
2022/06/13	26.8	132.08	24	132.88	130.50	2.8	98,088	0.00%
2022/06/10	8.2	138.56	4	138.00	139.00	4.2	101,235	0.00%
2022/06/09	56.4	140.54	15.5	140.85	140.00	40.9	103,838	0.04%
2022/06/08	19.1	144.63	20	145.60	145.50	-0.9	105,150	0.00%
2022/06/07	2	144.25	3	144.50	144.50	-1	108,405	0.00%
2022/06/06	12.1	145.49	6	145.92	143.50	6.1	112,216	0.01%
2022/06/02	22	144.02	32	144.19	144.50	-10	117,494	-0.01%
2022/06/01	20	142.70	25	143.56	144.50	-5	122,507	0.00%
2022/05/31	21	141.95	13	141.58	140.50	8.1	128,602	0.01%
2022/05/30	13	144.65	5	144.60	144.00	8	130,969	0.01%
2022/05/27	6	143.83	8.1	144.07	144.50	-2.1	133,139	0.00%
2022/05/26	17	143.59	20.2	142.33	142.00	-3.2	135,923	0.00%
2022/05/25	56	142.92	49.4	144.44	143.00	6.7	137,580	0.00%
2022/05/24	58	145.07	62.1	143.74	142.00	-4.1	140,648	0.00%
2022/05/23	71.6	143.74	109.6	143.83	144.00	-38	141,672	-0.03%	大賣/
2022/05/20	30.1	135.88	24	136.65	135.00	6.1	143,505	0.00%
2022/05/19	24.1	133.53	7	132.71	136.00	17.1	146,445	0.01%
2022/05/18	6.1	137.66	7.2	137.79	137.50	-1.1	147,550	0.00%
2022/05/17	5.1	137.28	14	136.32	135.50	-8.9	148,465	-0.01%
2022/05/16	17.1	138.65	8.1	138.27	137.50	9	148,528	0.01%
2022/05/13	6	143.08	26	142.77	143.50	-20	147,529	-0.01%
2022/05/12	20.3	141.33	13	141.46	139.00	7.3	148,790	0.00%
2022/05/11	14.1	146.67	3	145.50	144.50	11.1	149,339	0.01%
2022/05/10	9.1	146.00	18	148.92	149.00	-9	149,834	-0.01%
2022/05/09	58.3	150.21	28	149.21	147.00	30.3	149,854	0.02%
2022/05/06	39	152.36	32.1	152.23	154.00	6.9	151,677	0.00%
2022/05/05	46	153.16	26.3	152.12	152.50	19.7	151,966	0.01%
2022/05/04	48	151.35	34	151.25	151.50	14	151,229	0.01%
2022/05/03	3	145.33	9.3	145.11	146.50	-6.3	151,034	0.00%
2022/04/29	10	142.60	84.3	144.53	145.00	-74.3	152,395	-0.05%
2022/04/28	8	139.69	0	0.00	138.00	8	153,466	0.01%
2022/04/27	10.3	137.15	12.1	136.48	140.00	-1.9	153,629	0.00%
2022/04/26	52.1	140.95	5	140.60	139.00	47.1	154,336	0.03%
2022/04/25	31.5	140.23	33	140.41	139.50	-1.5	154,956	0.00%
2022/04/22	1.2	144.43	19	147.03	147.50	-17.9	154,411	-0.01%
2022/04/21	22.2	146.36	18.2	145.65	145.50	4	155,375	0.00%
2022/04/20	10.1	143.35	12.1	143.71	143.50	-2	155,690	0.00%
2022/04/19	34	140.18	69.1	141.46	141.50	-35.1	156,662	-0.02%
2022/04/18	24.4	139.60	46	139.89	138.00	-21.7	157,249	-0.01%
2022/04/15	58.5	139.10	39.6	141.15	141.50	19	158,579	0.01%
2022/04/14	9	140.00	40	139.86	138.00	-31	159,052	-0.02%
2022/04/13	38	138.67	10.1	139.09	140.00	27.9	159,379	0.02%
2022/04/12	11	133.64	2	134.75	134.50	9	158,970	0.01%
2022/04/11	20	136.68	16	137.09	136.00	4	158,820	0.00%
2022/04/08	27	132.46	10	134.00	135.50	17	160,447	0.01%
2022/04/07	17	130.65	6	129.83	128.50	11	160,256	0.01%
2022/04/06	32.2	134.23	4	133.75	133.50	28.2	160,346	0.02%
2022/04/01	2	136.00	15	136.80	138.50	-13	161,153	-0.01%
2022/03/31	2	135.00	11	135.09	135.00	-9	160,612	-0.01%
2022/03/30	17	134.79	6.2	134.89	135.00	10.8	160,879	0.01%
2022/03/29	13.1	135.73	18	136.28	135.00	-4.9	160,807	0.00%
2022/03/28	12	130.67	30	129.95	133.00	-18	160,703	-0.01%
2022/03/25	41.9	134.81	29	133.81	132.50	13	160,740	0.01%
2022/03/24	16	141.47	2.1	142.74	140.50	13.9	159,508	0.01%
2022/03/23	5	143.30	9.5	143.42	143.50	-4.5	159,913	0.00%
2022/03/22	30.1	143.23	7	143.64	142.50	23.1	160,671	0.01%
2022/03/21	30.2	141.19	49	142.48	144.50	-18.8	161,414	-0.01%
2022/03/18	65.2	141.84	18	142.83	141.00	47.2	162,524	0.03%
2022/03/17	86.7	144.07	53	144.10	146.50	33.7	161,352	0.02%
2022/03/16	130.6	151.48	90	149.01	143.00	40.6	159,444	0.03%	大買/
2022/03/15	68.4	160.70	80	161.74	158.00	-11.6	152,784	-0.01%
2022/03/14	36.1	163.57	66	163.86	164.50	-29.9	151,725	-0.02%
2022/03/11	60.1	158.31	74.2	158.34	160.00	-14.1	152,733	-0.01%
2022/03/10	53.3	159.62	45	160.09	156.00	8.3	153,533	0.01%
2022/03/09	58.5	152.80	60.5	153.54	156.00	-2	153,264	0.00%
2022/03/08	109.2	146.18	112.1	146.27	147.00	-3	154,489	0.00%	大買/大賣/
2022/03/07	146.4	155.17	71.6	154.98	151.00	74.8	149,636	0.05%	大買/
2022/03/04	108.7	164.34	138.7	164.76	159.00	-30.1	146,034	-0.02%	大買/大賣/
2022/03/03	35.5	157.79	75.2	158.85	160.50	-39.7	141,629	-0.03%
2022/03/02	22.6	152.57	35.5	150.56	151.50	-12.9	141,292	-0.01%
2022/03/01	32	146.19	63.1	148.68	150.50	-31.1	141,164	-0.02%
2022/02/25	81.1	144.96	50.5	144.91	143.50	30.7	138,574	0.02%
2022/02/24	74.3	143.26	109.8	143.80	141.50	-35.5	137,892	-0.03%	大賣/
2022/02/23	62.1	146.28	58	145.83	145.00	4.1	135,778	0.00%
2022/02/22	82.6	142.04	72	141.49	142.50	10.6	135,360	0.01%
2022/02/21	45.6	145.40	78.2	145.72	147.00	-32.6	132,479	-0.02%
2022/02/18	17	138.09	55	139.56	141.50	-38	130,913	-0.03%
2022/02/17	7	134.50	13	135.38	133.50	-6	130,341	0.00%
2022/02/16	17.1	134.29	25	133.84	133.50	-8	130,324	-0.01%
2022/02/15	11.1	131.68	2	131.75	132.00	9.1	131,615	0.01%
2022/02/14	24.7	132.32	25	132.80	130.00	-0.3	135,142	0.00%
2022/02/11	58.3	133.05	35	132.77	131.50	23.3	135,823	0.02%
2022/02/10	17	131.56	23.5	130.86	132.00	-6.5	137,310	0.00%
2022/02/09	21	129.90	17	130.65	129.00	4	141,333	0.00%
2022/02/08	25.6	128.17	56.4	128.28	129.00	-30.8	142,570	-0.02%
2022/02/07	29.5	119.45	23	122.02	124.00	6.5	142,448	0.00%
2022/01/26	10	112.75	33	111.67	113.00	-23	145,182	-0.02%
2022/01/25	16	111.69	13	111.73	110.00	3	146,927	0.00%
2022/01/24	12	113.42	4.1	114.15	115.00	7.9	147,622	0.01%
2022/01/21	29.8	117.58	8	117.81	115.50	21.8	148,843	0.01%
2022/01/20	9	123.89	10	122.60	124.00	-1	147,911	0.00%
2022/01/19	49	123.73	25.2	125.36	122.50	23.8	148,513	0.02%
2022/01/18	12.2	125.93	5	126.60	127.00	7.2	148,700	0.00%
2022/01/17	20	128.18	7	128.07	127.00	13	150,741	0.01%
2022/01/14	24	127.33	25	128.00	132.00	-1	151,250	0.00%
2022/01/13	45.1	127.94	8.7	127.13	126.00	36.4	150,441	0.02%
2022/01/12	51.3	131.11	58	131.05	128.50	-6.7	150,664	0.00%
2022/01/11	24.2	134.81	9	136.17	134.00	15.2	150,372	0.01%
2022/01/10	70.2	138.57	20	137.58	136.50	50.2	153,323	0.03%
2022/01/07	29.8	140.38	31	141.23	140.50	-1.2	153,391	0.00%
2022/01/06	32.1	142.55	52.4	142.81	143.00	-20.3	155,682	-0.01%
2022/01/05	28	142.27	23	142.33	141.00	5	157,420	0.00%
2022/01/04	8	139.75	25.5	139.50	140.50	-17.5	160,365	-0.01%
2022/01/03	58.1	136.96	40	137.86	139.50	18.1	161,661	0.01%
2021/12/30	31	141.65	12.1	141.80	142.50	18.9	162,803	0.01%
2021/12/29	11	144.91	13	145.08	144.00	-2	165,151	0.00%
2021/12/28	119.3	144.09	50.2	143.50	143.50	69.1	169,330	0.04%	大買/
2021/12/27	3.2	139.50	14	139.82	139.50	-10.8	172,634	-0.01%
2021/12/24	26	139.08	14	140.89	139.00	12	177,210	0.01%
2021/12/23	13	139.69	4	140.75	139.00	9	177,626	0.01%
2021/12/22	11	140.45	5	141.40	140.00	6	178,829	0.00%
2021/12/21	12	138.54	41	139.40	141.50	-29	180,705	-0.02%
2021/12/20	29	138.53	12	140.67	139.00	17	182,485	0.01%
2021/12/17	17.5	142.17	23	142.56	140.50	-5.5	184,112	0.00%
2021/12/16	14	140.07	21	140.31	141.00	-7	183,615	0.00%
2021/12/15	31	136.02	45	135.52	138.00	-14	183,159	-0.01%
2021/12/14	39.1	136.26	42.9	136.27	133.00	-3.8	183,106	0.00%
2021/12/13	25.2	141.58	16	141.19	140.00	9.2	181,061	0.01%
2021/12/10	53.2	141.81	29	140.45	140.00	24.2	182,663	0.01%
2021/12/09	16	143.59	52.6	145.29	146.00	-36.6	182,805	-0.02%
2021/12/08	90	147.22	67.7	146.16	143.50	22.3	183,955	0.01%
2021/12/07	96.3	143.03	114.7	144.00	144.00	-18.4	183,428	-0.01%	大賣/
2021/12/06	52.1	138.83	115.3	139.91	141.00	-63.2	181,188	-0.03%	大賣/
2021/12/03	49	134.46	36	134.10	133.50	13	180,240	0.01%
2021/12/02	56.4	132.39	116.6	130.40	133.00	-60.3	181,513	-0.03%	大賣/
2021/12/01	31	124.50	39	124.64	124.50	-8	179,276	0.00%
2021/11/30	23	124.48	13	123.85	124.50	10	181,460	0.01%
2021/11/29	34	121.41	19	120.87	120.00	15	182,714	0.01%
2021/11/26	62	122.06	66	121.98	118.50	-4	184,621	0.00%
2021/11/25	19.1	123.84	28	124.46	124.50	-9	183,392	0.00%
2021/11/24	4	119.75	5	119.20	120.00	-1	181,941	0.00%
2021/11/23	38	120.53	13	120.77	119.50	25	182,953	0.01%
2021/11/22	16	119.19	21.1	119.69	119.50	-5.1	184,329	0.00%
2021/11/19	23	118.72	29.1	118.15	117.00	-6.1	185,580	0.00%
2021/11/18	24.1	120.02	73	119.75	119.00	-48.9	189,398	-0.03%
2021/11/17	98.1	117.07	70	117.21	117.00	28.1	192,811	0.01%
2021/11/16	33	116.44	49	114.57	119.50	-16	193,997	-0.01%
2021/11/15	36	113.39	9	113.17	112.00	27	196,466	0.01%
2021/11/12	25	112.34	64	111.76	111.50	-39	199,268	-0.02%
2021/11/11	75.3	115.33	50.1	114.98	109.50	25.2	198,947	0.01%
2021/11/10	32	122.13	29.1	122.00	120.00	3	197,060	0.00%
2021/11/09	51.7	122.98	59.4	123.06	122.00	-7.6	197,592	0.00%
2021/11/08	69.3	118.31	73.2	119.18	124.00	-4	198,679	0.00%
2021/11/05	51	112.12	13	111.27	114.00	38	201,236	0.02%
2021/11/04	46.2	114.43	73.2	113.52	109.50	-27	204,910	-0.01%
2021/11/03	99.9	111.13	140.9	109.60	112.00	-41.1	206,410	-0.02%	大賣/
2021/11/02	131	104.59	119.5	105.48	105.00	11.5	209,357	0.01%	大買/大賣/
2021/11/01	30	102.25	21.3	101.93	100.50	8.8	210,903	0.00%
2021/10/29	111	99.17	170.8	98.51	99.50	-59.8	213,497	-0.03%	大買/大賣/
2021/10/28	55	94.65	43	94.62	93.20	12	219,262	0.01%
2021/10/27	16.3	93.34	3	93.40	92.80	13.3	228,121	0.01%
2021/10/26	38	95.41	53	95.58	95.10	-15	239,233	-0.01%
2021/10/25	84.1	94.45	109.5	93.72	95.30	-25.4	246,483	-0.01%	大賣/
2021/10/22	43	90.61	36.1	90.69	89.20	6.9	254,186	0.00%
2021/10/21	10	92.96	19	93.31	92.20	-9	260,530	0.00%
2021/10/20	40.1	92.74	26.2	93.32	91.40	13.9	265,268	0.01%
2021/10/19	73	93.19	57.1	92.42	91.70	15.9	272,326	0.01%
2021/10/18	53.9	88.97	97.9	88.81	92.40	-44	280,299	-0.02%
2021/10/15	29	94.70	32.1	95.51	93.90	-3.1	286,315	0.00%
2021/10/14	92.1	95.54	79.1	94.73	95.30	13	284,975	0.00%
2021/10/13	41.4	93.67	85.4	94.78	92.90	-44	281,702	-0.02%
2021/10/12	78.9	93.51	49.1	92.53	90.50	29.8	279,732	0.01%
2021/10/08	53	102.35	37	99.97	100.00	16	276,342	0.01%
2021/10/07	183	103.36	193	103.48	102.50	-10	276,157	0.00%	大買/大賣/
2021/10/06	31.8	99.24	24.2	99.76	97.80	7.6	273,216	0.00%
2021/10/05	31.2	101.17	61	99.35	103.00	-29.8	270,476	-0.01%
2021/10/04	51	104.76	54	106.96	102.50	-3	266,654	0.00%
2021/10/01	96	116.44	58	117.59	113.50	38	262,828	0.01%
2021/09/30	10	124.95	8	124.88	126.00	2	258,955	0.00%
2021/09/29	31.4	123.85	19	123.37	123.00	12.4	266,397	0.00%
2021/09/28	36.6	126.27	21	126.64	125.50	15.6	272,286	0.01%
2021/09/27	75	135.83	62.4	132.62	131.50	12.6	278,548	0.00%
2021/09/24	127.2	133.01	132.4	133.38	134.00	-5.2	277,910	0.00%	大買/大賣/
2021/09/23	42	128.19	16	128.00	127.50	26	276,862	0.01%
2021/09/22	29.3	125.11	7.2	125.63	125.00	22.2	278,003	0.01%
2021/09/17	15	127.67	39.1	127.82	128.00	-24.1	278,093	-0.01%
2021/09/16	5.1	124.60	11	124.64	124.00	-5.9	278,408	0.00%
2021/09/15	21.1	122.50	20	123.65	124.50	1.1	279,439	0.00%
2021/09/14	36.5	128.07	14	127.89	123.50	22.5	279,133	0.01%
2021/09/13	46.2	134.48	25.4	134.54	132.00	20.8	278,137	0.01%
2021/09/10	25	128.04	53.3	131.93	133.50	-28.2	277,324	-0.01%
2021/09/09	28.3	126.99	20.1	126.43	126.50	8.2	276,395	0.00%
2021/09/08	51	126.71	14.5	126.36	126.00	36.5	282,336	0.01%
2021/09/07	53.6	125.36	67.3	125.71	128.00	-13.7	296,157	0.00%
2021/09/06	52	121.52	69	120.80	118.00	-17	300,566	-0.01%
2021/09/03	33.2	126.12	31.2	125.48	125.50	2	306,502	0.00%
2021/09/02	33.3	128.06	27	128.63	129.50	6.3	310,347	0.00%
2021/09/01	68.7	129.84	51	131.99	128.50	17.7	315,029	0.01%
2021/08/31	33.1	138.81	34.1	137.14	136.00	-1	315,876	0.00%
2021/08/30	13	141.46	14	141.68	140.00	-1	324,773	0.00%
2021/08/27	40	141.33	32.1	141.88	141.00	7.9	330,529	0.00%
2021/08/26	52	141.97	37	142.09	142.50	15	337,701	0.00%
2021/08/25	94.1	142.99	74.6	141.64	144.00	19.6	346,126	0.01%
2021/08/24	76.3	142.92	67.3	141.71	140.00	9	351,799	0.00%
2021/08/23	48.3	142.68	92.2	142.11	144.00	-44	356,981	-0.01%
2021/08/20	37.7	131.68	58	131.42	132.50	-20.3	363,044	-0.01%
2021/08/19	101.1	134.54	45	133.17	128.00	56.1	368,882	0.02%	大買/
2021/08/18	45.4	128.70	51.3	129.73	136.00	-5.9	373,418	0.00%
2021/08/17	26.1	129.72	29	131.72	126.50	-3	379,697	0.00%
2021/08/16	44.1	132.55	56.3	132.65	130.50	-12.2	389,123	0.00%
2021/08/13	62.2	136.71	61.1	136.45	130.50	1.1	396,226	0.00%
2021/08/12	57.3	133.30	81	134.12	137.00	-23.7	405,746	-0.01%
2021/08/11	143.7	134.03	123.9	135.07	132.00	19.8	407,695	0.00%	大買/大賣/
2021/08/10	70.4	143.15	51	143.35	139.50	19.4	403,656	0.00%
2021/08/09	68.5	144.53	73.2	144.69	142.50	-4.7	405,351	0.00%
2021/08/06	127.5	144.92	149.1	145.14	142.00	-21.6	410,188	-0.01%	大買/大賣/
2021/08/05	39.6	140.48	29	140.90	138.50	10.6	410,472	0.00%
2021/08/04	25.4	142.61	34	142.54	143.50	-8.6	413,241	0.00%
2021/08/03	88.6	142.16	65	142.40	141.00	23.6	422,017	0.01%
2021/08/02	121.1	131.78	230.2	132.83	141.50	-109	419,806	-0.03%	大買/大賣/鉅額交易
2021/07/30	146.3	143.01	78.5	141.03	132.00	67.8	414,783	0.02%	大買/
2021/07/29	84.8	138.26	89.5	139.53	144.50	-4.7	409,169	0.00%
2021/07/28	69.2	125.82	177.9	125.36	131.50	-108.7	407,561	-0.03%	大賣/鉅額交易
2021/07/27	194.8	130.24	95.5	130.08	126.50	99.3	407,672	0.02%	大買/
2021/07/26	84.5	144.62	70.3	144.89	140.50	14.2	408,233	0.00%
2021/07/23	190.5	146.98	219.4	146.97	154.00	-28.9	407,402	-0.01%	大買/大賣/
2021/07/22	122.7	145.10	78.1	147.12	143.50	44.6	404,660	0.01%	大買/
2021/07/21	288.1	164.68	177.3	160.42	155.00	110.8	404,151	0.03%	大買/大賣/鉅額交易
2021/07/20	29.9	169.86	69	168.96	169.50	-39.1	400,099	-0.01%
2021/07/19	4.3	187.70	0.1	186.50	186.00	4.3	408,762	0.00%
2021/07/16	20.1	172.60	6.5	174.15	178.50	13.6	420,744	0.00%
2021/07/15	1.3	154.21	17.3	162.11	163.00	-16	426,675	0.00%
2021/07/14	42.6	149.97	30.8	150.44	148.50	11.8	431,418	0.00%
2021/07/13	26.6	171.47	11.4	173.58	165.00	15.2	436,403	0.00%
2021/07/12	15.6	183.29	30.2	194.64	183.00	-14.6	440,608	0.00%
2021/07/09	46.7	189.86	33.1	198.73	187.00	13.7	444,332	0.00%
2021/07/08	28.3	191.45	8.1	192.90	207.50	20.2	453,132	0.00%
2021/07/07	25.5	211.92	7.3	218.88	202.00	18.2	458,714	0.00%
2021/07/06	403.5	222.54	408.5	224.62	224.00	-5	463,239	0.00%	大買/大賣/
2021/07/05	120.5	209.58	128.4	208.71	217.00	-7.9	460,933	0.00%	大買/大賣/
2021/07/02	171.3	209.78	53.5	207.16	206.50	117.8	457,561	0.03%	大買/鉅額交易
2021/07/01	95.7	204.23	108.7	205.22	213.00	-13	454,472	0.00%	大賣/
2021/06/30	41.8	186.29	110.4	191.39	197.00	-68.6	460,040	-0.01%	大賣/
2021/06/29	84.6	180.58	35.6	176.23	179.50	49	463,620	0.01%
2021/06/28	21.7	172.26	45.3	173.31	176.00	-23.6	466,807	-0.01%
2021/06/25	41.8	157.69	31.3	158.60	160.00	10.6	467,678	0.00%
2021/06/24	41.3	146.51	50.9	143.00	152.00	-9.7	469,148	0.00%
2021/06/23	86.5	143.82	37.7	142.37	138.50	48.8	470,103	0.01%
2021/06/22	70	156.11	89	157.14	153.50	-19	472,134	0.00%
2021/06/21	31.8	148.85	56.5	149.56	152.00	-24.7	474,523	-0.01%
2021/06/18	52.9	139.56	65.4	140.67	140.00	-12.5	481,844	0.00%
2021/06/17	170.1	132.45	448.1	129.81	136.50	-278	486,053	-0.06%	大買/大賣/鉅額交易
2021/06/16	466.8	140.15	313.3	141.17	133.50	153.5	482,407	0.03%	大買/大賣/鉅額交易
2021/06/15	148	129.43	132.5	131.92	136.00	15.5	469,049	0.00%	大買/大賣/
2021/06/11	55.2	119.21	175.3	121.23	124.00	-120.1	462,202	-0.03%	大賣/鉅額交易
2021/06/10	73.1	112.66	89	111.70	113.50	-15.9	455,798	0.00%
2021/06/09	87	116.68	74.1	117.19	116.00	12.9	452,231	0.00%
2021/06/08	337	114.46	100.2	114.23	115.50	236.8	447,647	0.05%	大買/鉅額交易
2021/06/07	136.2	111.24	77	113.69	110.50	59.2	445,887	0.01%	大買/
2021/06/04	140.5	119.21	501.3	117.23	116.50	-360.8	437,397	-0.08%	大買/大賣/鉅額交易
2021/06/03	135.8	115.68	232.4	117.09	119.00	-96.7	432,526	-0.02%	大買/大賣/
2021/06/02	160.4	112.13	99.1	111.27	110.50	61.3	425,638	0.01%	大買/
2021/06/01	533.1	104.37	239.3	105.23	108.00	293.8	416,036	0.07%	大買/大賣/鉅額交易
2021/05/31	276.5	101.25	171.9	101.89	98.60	104.6	408,878	0.03%	大買/大賣/鉅額交易
2021/05/28	162.1	92.43	226.5	93.79	96.40	-64.4	400,305	-0.02%	大買/大賣/
2021/05/27	220.1	87.72	281.3	87.78	87.70	-61.2	393,426	-0.02%	大買/大賣/
2021/05/26	142.3	82.80	171	84.31	85.60	-28.7	387,304	-0.01%	大買/大賣/
2021/05/25	298.8	84.45	234.2	83.14	82.40	64.7	379,915	0.02%	大買/大賣/
2021/05/24	292.1	87.36	242.2	88.54	86.40	49.9	373,220	0.01%	大買/大賣/
2021/05/21	157	82.09	182	82.67	84.70	-25	366,431	-0.01%	大買/大賣/
2021/05/20	212	78.82	154.1	77.85	77.00	57.9	363,426	0.02%	大買/大賣/
2021/05/19	99.6	74.32	168.5	74.77	76.30	-68.9	353,990	-0.02%	大賣/
2021/05/18	42.4	68.52	43.1	68.40	69.40	-0.7	354,300	0.00%
2021/05/17	104.2	65.51	142.3	66.85	63.10	-38.1	355,083	-0.01%	大買/大賣/
2021/05/14	243.7	73.65	185.8	73.32	70.10	57.9	348,929	0.02%	大買/大賣/
2021/05/13	206.2	78.78	113	78.55	77.50	93.2	341,630	0.03%	大買/大賣/
2021/05/12	121.1	89.44	71	89.45	86.10	50.1	339,909	0.01%	大買/
2021/05/11	255.6	95.29	222.8	94.59	95.60	32.8	338,553	0.01%	大買/大賣/
2021/05/10	68.2	90.38	163	90.91	93.50	-94.8	328,422	-0.03%	大賣/
2021/05/07	93	82.14	112.7	82.84	85.00	-19.7	325,581	-0.01%	大賣/
2021/05/06	130.2	82.66	101.6	82.90	81.10	28.6	323,968	0.01%	大買/大賣/
2021/05/05	125.1	79.27	187.2	78.85	79.90	-62.1	320,740	-0.02%	大買/大賣/
2021/05/04	347.3	83.00	105	80.60	78.00	242.3	317,797	0.08%	大買/大賣/鉅額交易
2021/05/03	72.7	84.60	199.2	84.81	86.60	-126.5	313,206	-0.04%	大賣/鉅額交易
2021/04/29	95.4	76.06	39.5	75.86	79.00	55.9	311,289	0.02%
2021/04/28	60.1	77.58	66	78.56	76.80	-6	313,044	0.00%
2021/04/27	177.1	78.92	171	78.84	77.50	6.1	314,226	0.00%	大買/大賣/
2021/04/26	178	74.31	189	75.15	76.80	-11	312,603	0.00%	大買/大賣/
2021/04/23	125.5	70.65	97	71.48	69.90	28.5	315,745	0.01%	大買/
2021/04/22	368.6	78.95	263	78.17	72.90	105.6	315,593	0.03%	大買/大賣/鉅額交易
2021/04/21	208	73.00	251.2	72.62	75.90	-43.2	308,666	-0.01%	大買/大賣/
2021/04/20	90.5	68.47	99.1	68.46	69.00	-8.5	309,304	0.00%
2021/04/19	123.1	67.11	116	67.94	68.00	7.1	313,097	0.00%	大買/大賣/
2021/04/16	81	62.11	119.1	61.37	63.30	-38.1	312,672	-0.01%	大賣/
2021/04/15	90	59.25	27	59.83	59.00	63	316,287	0.02%
2021/04/14	125	57.31	146.6	58.41	59.90	-21.6	324,475	-0.01%	大買/大賣/
2021/04/13	173.8	56.52	438.7	55.81	56.90	-264.8	323,391	-0.08%	大買/大賣/鉅額交易
2021/04/12	330	54.97	133.7	54.48	55.00	196.3	325,158	0.06%	大買/大賣/鉅額交易
2021/04/09	167.2	50.82	115	51.03	50.00	52.2	327,887	0.02%	大買/大賣/
2021/04/08	26	51.25	39	51.58	52.30	-13	328,861	0.00%
2021/04/07	74	49.69	113	50.21	50.50	-39	330,502	-0.01%	大賣/
2021/04/06	119.8	47.91	85	48.80	49.50	34.8	339,217	0.01%	大買/
2021/04/01	9	47.11	81.1	47.61	47.90	-72.1	334,420	-0.02%
2021/03/31	46	45.61	159.1	45.62	45.50	-113.1	335,169	-0.03%	大賣/鉅額交易
2021/03/30	71	44.40	47.7	44.02	43.80	23.3	332,613	0.01%
2021/03/29	51	44.02	38.1	44.14	43.80	13	334,642	0.00%
2021/03/26	14	42.52	34	43.09	43.05	-20	338,151	-0.01%
2021/03/25	66	42.00	76	42.50	41.70	-10	342,399	0.00%
2021/03/24	79.1	43.36	54.4	43.25	43.70	24.8	344,151	0.01%
2021/03/23	223	44.86	39	44.07	42.75	184	341,620	0.05%	大買/鉅額交易
2021/03/22	57	44.85	98	44.95	45.85	-41	335,637	-0.01%
2021/03/19	47	41.85	91.1	41.80	41.70	-44.1	335,053	-0.01%
2021/03/18	5	41.24	66.4	41.05	41.65	-61.4	336,025	-0.02%
2021/03/17	51.4	39.94	26.5	40.01	40.10	24.9	338,081	0.01%
2021/03/16	14	39.63	40	39.57	39.60	-26	340,095	-0.01%
2021/03/15	39	39.42	117.4	39.59	40.00	-78.4	343,638	-0.02%	大賣/
2021/03/12	5	38.76	25	38.99	38.80	-20	346,068	-0.01%
2021/03/11	52	38.79	67	38.84	38.15	-15	345,247	0.00%
2021/03/10	30	38.31	74.2	38.24	38.05	-44.2	343,580	-0.01%
2021/03/09	60	37.59	43.8	37.80	38.40	16.2	342,793	0.00%
2021/03/08	26	37.55	62	38.01	37.35	-36	342,626	-0.01%
2021/03/05	28	37.40	17	37.36	37.30	11	343,254	0.00%
2021/03/04	24	37.37	63	37.30	37.30	-39	344,270	-0.01%
2021/03/03	69.4	36.94	28	37.45	38.05	41.4	345,435	0.01%
2021/03/02	87.4	37.96	77.2	38.29	36.50	10.2	347,418	0.00%
2021/02/26	78	37.67	30.4	37.85	37.95	47.6	346,878	0.01%
2021/02/25	14	37.48	16	37.59	37.65	-2	346,065	0.00%
2021/02/24	93.8	37.46	49	37.62	36.75	44.8	346,653	0.01%
2021/02/23	46.4	39.15	18	39.04	38.35	28.4	345,278	0.01%
2021/02/22	142	39.40	186	39.25	39.40	-44	343,575	-0.01%	大買/大賣/
2021/02/19	25	37.15	54	36.84	36.85	-29	341,444	-0.01%
2021/02/18	116	37.64	147.2	37.77	37.45	-31.2	340,564	-0.01%	大買/大賣/
2021/02/17	79	35.44	131.3	35.20	36.70	-52.3	334,836	-0.02%	大賣/
2021/02/05	41.1	33.80	46	33.84	33.70	-5	333,779	0.00%
2021/02/04	64.4	33.72	24	33.70	33.95	40.4	333,977	0.01%
2021/02/03	225	34.23	133.4	34.17	33.55	91.6	335,365	0.03%	大買/大賣/
2021/02/02	72	33.65	91.1	33.10	34.10	-19.1	334,637	-0.01%
2021/02/01	68	31.09	76.4	31.17	31.20	-8.4	332,819	0.00%
2021/01/29	64.1	32.27	57	32.31	31.20	7.1	331,287	0.00%
2021/01/28	73	32.94	111	32.61	33.20	-38	329,188	-0.01%	大賣/
2021/01/27	30.7	32.88	36	33.10	32.45	-5.3	326,737	0.00%
2021/01/26	50.8	34.20	13	33.84	33.65	37.8	324,290	0.01%
2021/01/25	51	35.87	39.5	35.94	35.35	11.5	321,731	0.00%
2021/01/22	93	33.70	244.7	33.38	35.00	-151.7	317,020	-0.05%	大賣/鉅額交易
2021/01/21	49	31.96	97.4	32.12	32.10	-48.4	311,919	-0.02%
2021/01/20	36.4	31.14	135	31.13	30.45	-98.6	307,578	-0.03%	大賣/
2021/01/19	114.3	33.27	45.7	32.92	32.00	68.6	301,961	0.02%	大買/
2021/01/18	48.5	32.99	64	32.88	34.00	-15.5	298,582	-0.01%
2021/01/15	261.6	35.61	184	34.56	34.25	77.6	291,543	0.03%	大買/大賣/
2021/01/14	72	38.59	65.7	38.59	38.05	6.3	282,872	0.00%
2021/01/13	112.1	37.88	122	37.78	37.45	-9.9	277,868	0.00%	大買/大賣/
2021/01/12	320.3	40.21	165	39.93	38.55	155.3	271,214	0.06%	大買/大賣/鉅額交易
2021/01/11	51.3	42.05	247	41.66	42.65	-195.7	263,335	-0.07%	大賣/鉅額交易
2021/01/08	272	39.24	156.5	39.48	40.30	115.5	258,827	0.04%	大買/大賣/鉅額交易
2021/01/07	216.5	39.26	213.5	39.32	38.45	3	251,081	0.00%	大買/大賣/
2021/01/06	303	44.58	187.2	44.06	42.55	115.8	239,427	0.05%	大買/大賣/鉅額交易
2021/01/05	245.5	44.25	138.2	44.62	45.50	107.3	232,855	0.05%	大買/大賣/鉅額交易
2021/01/04	196	43.64	43	44.04	44.75	153	225,311	0.07%	大買/鉅額交易
2020/12/31	95	39.15	173	39.63	40.70	-78	217,707	-0.04%	大賣/
2020/12/30	108	37.74	107	37.73	38.20	1	211,301	0.00%	大買/大賣/
2020/12/29	310	38.61	138.5	38.72	38.35	171.5	206,347	0.08%	大買/大賣/鉅額交易
2020/12/28	42	35.63	23	36.62	36.75	19	193,655	0.01%
2020/12/25	96.2	33.06	130	33.22	33.45	-33.8	191,484	-0.02%	大賣/
2020/12/24	13	31.12	30	31.24	31.00	-17	186,562	-0.01%
2020/12/23	61.3	29.92	34.1	30.30	30.70	27.2	184,624	0.01%
2020/12/22	215	31.84	95	31.77	30.20	120	182,936	0.07%	大買/鉅額交易
2020/12/21	219	31.97	92	32.36	32.55	127	178,077	0.07%	大買/鉅額交易
2020/12/18	66	30.67	113	30.65	30.60	-47	174,642	-0.03%	大賣/
2020/12/17	25	29.57	18	29.61	29.50	7	169,195	0.00%
2020/12/16	17	29.43	47.3	29.81	29.65	-30.3	168,328	-0.02%
2020/12/15	124	29.48	50	29.29	28.65	74	165,748	0.04%	大買/
2020/12/14	55.5	28.68	87	28.70	29.45	-31.5	161,575	-0.02%
2020/12/11	116	27.75	56	27.58	27.15	60	159,719	0.04%	大買/
2020/12/10	136.5	28.63	33	28.72	28.90	103.5	156,348	0.07%	大買/鉅額交易
2020/12/09	74	27.86	20	28.33	28.50	54	157,119	0.03%
2020/12/08	16	26.20	91.5	26.19	26.65	-75.5	154,716	-0.05%
2020/12/07	40	24.37	33	24.10	24.25	7	149,613	0.00%
2020/12/04	14	24.34	3	24.23	24.20	11	148,675	0.01%
2020/12/03	8	24.81	40.1	24.89	24.75	-32.1	148,725	-0.02%
2020/12/02	10	24.70	36	24.44	24.65	-26	150,359	-0.02%
2020/12/01	54	24.09	21	23.97	24.30	33	149,880	0.02%
2020/11/30	79	25.07	13	24.92	24.70	66	148,944	0.04%
2020/11/27	65	24.59	56	24.95	25.10	9	147,374	0.01%
2020/11/26	78	24.35	33	24.42	24.65	45	146,402	0.03%
2020/11/25	20	23.93	31	23.99	23.85	-11	145,358	-0.01%
2020/11/24	29	23.66	38	23.39	23.15	-9	142,622	-0.01%
2020/11/23	24	23.29	12	23.30	23.45	12	141,379	0.01%
2020/11/20	24	22.27	24	22.41	22.55	0	141,017	0.00%
2020/11/19	438	21.93	449	21.95	21.95	-11	142,743	-0.01%	大買/大賣/
2020/11/18	879	22.18	905.2	22.11	22.50	-26.2	140,647	-0.02%	大買/大賣/
2020/11/17	305	20.87	240.6	21.03	21.10	64.4	137,819	0.05%	大買/大賣/
2020/11/16	11	20.24	110	20.25	20.50	-99	138,620	-0.07%	大賣/
2020/11/13	419	20.01	750	20.14	20.10	-331	139,438	-0.24%	大買/大賣/鉅額交易
2020/11/12	517	19.36	160	19.45	19.50	357	138,375	0.26%	大買/大賣/鉅額交易
2020/11/11	1,030	19.62	1,029	19.80	20.20	1	138,779	0.00%	大買/大賣/
2020/11/10	71	21.12	168	21.15	19.95	-97	137,101	-0.07%	大賣/
2020/11/09	139.2	21.69	39.5	21.64	21.70	99.8	131,851	0.08%	大買/
2020/11/06	10	20.12	39	20.13	20.35	-29	128,364	-0.02%
2020/11/05	19	19.83	18	20.13	19.80	1	127,834	0.00%
2020/11/04	12	19.66	20	19.67	19.80	-8	126,762	-0.01%
2020/11/03	5	19.17	3	19.30	19.25	2	125,533	0.00%
2020/11/02	3	19.22	13.1	19.48	19.20	-10.1	124,190	-0.01%
2020/10/30	7	18.94	5	19.06	18.90	2	121,735	0.00%
2020/10/29	53	18.51	51	18.65	18.95	2	119,885	0.00%
2020/10/28	28.1	19.17	22	19.13	18.80	6.1	117,910	0.01%
2020/10/27	10	19.73	3	19.65	19.65	7	115,403	0.01%
2020/10/26	62	19.43	95	19.64	19.80	-33	113,934	-0.03%
2020/10/23	15	18.45	40	18.52	18.60	-25	109,416	-0.02%
2020/10/22	10	17.81	4	17.90	17.90	6	106,951	0.01%
2020/10/21	5	17.94	11	17.85	17.85	-6	106,336	-0.01%
2020/10/20	83	17.72	46	17.69	17.95	37	105,733	0.03%
2020/10/19	8	17.85	5	17.80	17.85	3	104,644	0.00%
2020/10/16	9	17.59	21	17.77	17.65	-12	103,316	-0.01%
2020/10/15	9	17.40	9	17.37	17.50	0	101,167	0.00%
2020/10/14	42	16.99	15	17.11	17.15	27	99,905	0.03%
2020/10/13	134	17.00	127	16.78	17.00	7	98,781	0.01%	大買/大賣/
2020/10/12	13	16.56	2	16.30	16.30	11	96,201	0.01%
2020/10/08	14	16.42	128	16.48	16.65	-114	95,101	-0.12%	大賣/鉅額交易
2020/10/07	14	16.55	12	16.61	16.65	2	94,341	0.00%
2020/10/06	2	16.30	101	16.20	16.45	-99	93,537	-0.11%	大賣/
2020/10/05	46	16.18	8	16.38	16.45	38	92,554	0.04%
2020/09/30	174	15.90	13	15.79	15.85	161	90,775	0.18%	大買/鉅額交易
2020/09/29	0.9	15.45	11	15.59	15.45	-10.2	89,783	-0.01%
2020/09/28	35	15.46	12	15.49	15.55	23	88,723	0.03%
2020/09/25	20	15.50	46	15.28	15.40	-26	88,039	-0.03%
2020/09/24	12	15.00	0	0.00	14.80	12	85,793	0.01%
2020/09/23	48	15.17	23	15.02	15.20	25	83,579	0.03%
2020/09/22	12	15.85	0	0.00	15.80	12	79,654	0.02%
2020/09/21	12	15.87	28	15.74	15.80	-16	78,597	-0.02%
2020/09/18	2	16.00	53	16.09	16.05	-51	77,335	-0.07%
2020/09/17	18	16.12	0	0.00	16.10	18	76,254	0.02%
2020/09/16	21	16.00	181.4	15.82	16.10	-160.4	74,588	-0.22%	大賣/鉅額交易
2020/09/15	122	16.66	11.1	16.84	16.90	110.9	71,108	0.16%	大買/鉅額交易
2020/09/14	39	16.99	35	17.10	16.50	4	69,318	0.01%
2020/09/11	247	18.44	334	18.32	17.70	-87	64,199	-0.14%	大買/大賣/
2020/09/10	10	19.09	14	19.16	19.05	-4	60,379	-0.01%
2020/09/09	13	18.58	20	18.79	19.00	-7	59,235	-0.01%
2020/09/08	37.1	18.55	38	18.65	18.70	-1	57,847	0.00%
2020/09/07	66	19.16	37	19.34	18.80	29	55,986	0.05%
2020/09/04	131	18.29	39	18.01	18.80	92	52,869	0.17%	大買/
2020/09/03	57	17.96	151	17.63	18.20	-94	51,321	-0.18%	大賣/
2020/09/02	10	17.20	30	17.42	17.60	-20	49,450	-0.04%
2020/09/01	141	17.16	80	16.96	17.20	61	48,390	0.13%	大買/
2020/08/31	58	17.44	114	17.29	17.40	-56	46,838	-0.12%	大賣/
2020/08/28	120	16.63	35	16.49	16.35	85	43,576	0.20%	大買/
2020/08/27	28	16.31	16	16.34	16.25	12	42,409	0.03%
2020/08/26	54	16.28	14	16.42	16.45	40	41,223	0.10%
2020/08/25	7	16.07	115	15.89	16.30	-108	39,046	-0.28%	大賣/鉅額交易
2020/08/24	1	15.35	1.3	15.29	15.20	-0.3	34,943	0.00%
2020/08/21	7	15.23	100	15.20	15.20	-93	34,183	-0.27%
2020/08/20	255	14.97	5	15.63	15.00	250	32,488	0.77%	大買/鉅額交易
2020/08/19	51	15.55	105	15.64	15.40	-54	29,075	-0.19%	大賣/
2020/08/18	106	15.10	7	15.11	15.20	99	26,709	0.37%	大買/
2020/08/17	8	14.76	55.1	14.04	14.90	-47.1	23,874	-0.20%
2020/08/14	2	13.55	12	13.37	13.55	-10	21,723	-0.05%
2020/08/13	0	0.00	70	12.60	12.35	-70	19,151	-0.37%
2020/08/12	0	0.00	2	12.10	12.20	-2	18,795	-0.01%
2020/08/11	46	12.53	2	12.65	12.45	44	18,327	0.24%
2020/08/10	31	12.06	25	12.10	12.50	6	16,859	0.04%
2020/08/06	50	11.05	0	0.00	11.15	50	15,304	0.33%
2020/07/31	5	11.15	0	0.00	11.00	5	15,225	0.03%
2020/07/28	0	0.00	13	10.79	10.70	-13	15,109	-0.09%
2020/07/24	0	0.00	2	10.70	10.70	-2	15,977	-0.01%
2020/07/17	5	11.05	0	0.00	10.85	5	16,106	0.03%
2020/07/16	0	0.00	15	11.05	11.05	-15	16,385	-0.09%
2020/07/15	0	0.00	10	10.75	10.85	-10	16,399	-0.06%
2020/07/10	5	10.85	0	0.00	10.75	5	16,836	0.03%
2020/07/08	5	11.10	5	11.20	11.15	0	16,764	0.00%
2020/07/07	25	11.15	6	11.19	11.25	19	16,658	0.11%
2020/07/06	5	11.10	0	0.00	11.15	5	16,800	0.03%
2020/07/02	0	0.00	3	10.90	10.80	-3	16,356	-0.02%
2020/06/30	3	10.80	0	0.00	10.75	3	16,528	0.02%
2020/06/29	0	0.00	2	10.70	10.75	-2	16,612	-0.01%
2020/06/24	0	0.00	1	10.85	10.75	-1	16,690	-0.01%
2020/06/22	0	0.00	5	10.85	10.75	-5	16,764	-0.03%
2020/06/19	5	10.80	0	0.00	10.80	5	16,841	0.03%
2020/06/12	37	10.85	0	0.00	10.85	37	17,087	0.22%
2020/06/10	10	11.30	0	0.00	11.25	10	17,420	0.06%
2020/06/09	1	11.40	3	11.40	11.30	-2	17,670	-0.01%
2020/06/05	3	11.45	0	0.00	11.40	3	17,760	0.02%
2020/06/03	0	0.00	0	11.20	11.30	0	17,902	0.00%
2020/05/27	2	11.00	0	0.00	10.85	2	17,467	0.01%
2020/05/19	0	0.00	20	10.95	10.70	-20	16,592	-0.12%
2020/05/15	0	0.00	4	10.45	10.45	-4	16,581	-0.02%
2020/05/14	0.2	10.40	0	0.00	10.35	0.2	16,696	0.00%
2020/05/12	0.2	10.60	0	0.00	10.50	0.2	16,654	0.00%
2020/05/11	1	10.80	0	0.00	10.75	1	16,641	0.01%
2020/05/06	10	10.50	0	0.00	10.55	10	16,635	0.06%
2020/05/05	10	10.70	0	0.00	10.65	10	16,636	0.06%
2020/04/30	0	0.00	10	10.90	11.10	-10	16,615	-0.06%
2020/04/29	0	0.00	77	10.80	10.70	-77	16,169	-0.48%
2020/04/28	87	10.47	0	0.00	10.55	87	15,964	0.54%
2020/04/22	5	9.77	0	0.00	9.88	5	16,290	0.03%
2020/04/21	1	9.96	0	0.00	9.88	1	16,366	0.01%
2020/04/15	1	10.45	0	0.00	10.35	1	16,298	0.01%
2020/04/14	2	10.15	0	0.00	10.15	2	15,993	0.01%
2020/04/08	5.6	9.65	0	0.00	9.66	5.6	16,231	0.03%
2020/04/01	2	9.12	0	0.00	9.10	2	15,850	0.01%
2020/03/30	2	9.16	0	0.00	9.23	2	15,543	0.01%
2020/03/24	2	9.66	0	0.00	9.44	2	14,981	0.01%
2020/03/19	32	9.14	0	0.00	9.20	32	14,834	0.22%
2020/03/18	0	0.00	30	9.58	9.50	-30	14,626	-0.21%
2020/03/17	2	9.60	0	0.00	9.42	2	14,397	0.01%
2020/03/16	12	10.12	0	0.00	9.86	12	14,019	0.09%
2020/03/13	0	0.00	0.3	10.45	10.45	-0.3	13,652	0.00%
2020/03/12	2	11.35	0	0.00	11.10	2	13,317	0.02%
2020/03/09	2	11.35	0	0.00	11.40	2	12,959	0.02%
2020/03/06	0	0.00	20	11.73	11.70	-20	12,639	-0.16%
2020/03/05	1	11.85	0	0.00	11.85	1	12,641	0.01%
2020/03/03	0	0.00	1	11.50	11.40	-1	12,316	-0.01%
2020/03/02	2	11.40	0	0.00	11.40	2	12,380	0.02%
2020/02/27	3	11.55	0	0.00	11.55	3	12,396	0.02%
2020/02/26	16	11.60	0	0.00	11.60	16	12,284	0.13%
2020/02/25	4	11.63	0	0.00	11.70	4	12,308	0.03%
2020/02/19	0	0.00	0.5	11.90	11.95	-0.5	12,545	0.00%
2020/02/14	0	11.75	2	11.80	11.75	-2	12,177	-0.02%
2020/02/12	0	11.80	0	0.00	11.80	0	12,237	0.00%
2020/02/10	0.3	11.55	0	0.00	11.50	0.3	12,262	0.00%
2020/02/03	0	0.00	3	11.30	11.45	-3	13,083	-0.02%
2020/01/31	2	11.65	0	0.00	11.75	2	13,329	0.02%
2020/01/30	1	11.80	1	12.40	11.80	0	13,347	0.00%
2020/01/16	0.7	13.00	0	0.00	13.00	0.7	13,165	0.01%
2020/01/14	3	13.25	0	0.00	13.20	3	13,241	0.02%
2020/01/13	0	0.00	3	13.10	13.15	-3	13,088	-0.02%
2020/01/09	0	0.00	1	12.90	12.85	-1	12,620	-0.01%
2020/01/08	0	0.00	63	12.60	12.60	-63	12,602	-0.50%
2020/01/07	0	0.00	50	13.00	12.90	-50	12,458	-0.40%
2019/12/26	0	0.00	0.3	12.45	12.50	-0.3	11,694	0.00%
2019/12/24	0	0.00	5	12.50	12.50	-5	11,905	-0.04%
2019/12/20	0	0.00	0.7	12.45	12.40	-0.7	11,969	-0.01%
2019/12/13	0	0.00	5	12.32	12.40	-5	11,696	-0.04%
2019/12/11	0	0.00	5	12.30	12.20	-5	11,623	-0.04%
2019/12/10	0	0.00	2	12.30	12.25	-2	11,682	-0.02%
2019/12/09	0	0.00	2	12.33	12.20	-2	11,742	-0.02%
2019/12/06	0	0.00	1	12.30	12.25	-1	11,693	-0.01%
2019/12/05	0	0.00	5	12.35	12.35	-5	11,600	-0.04%
2019/12/04	0	0.00	2	12.35	12.35	-2	11,313	-0.02%
2019/11/28	2	12.55	0	0.00	12.55	2	11,148	0.02%
2019/11/26	0	0.00	25	12.40	12.50	-25	10,997	-0.23%
2019/11/20	0	0.00	0.6	12.80	12.85	-0.6	10,885	-0.01%
2019/11/05	3	12.40	0	0.00	12.65	3	11,154	0.03%
2019/11/04	50	12.70	0	0.00	12.80	50	10,738	0.47%
2019/09/04	1	12.90	2	12.90	12.90	-1	12,923	-0.01%
2019/09/03	2	12.90	0	0.00	12.85	2	12,870	0.02%
2019/08/27	2	12.70	2	12.65	12.65	0	12,898	0.00%
2019/08/22	0	0.00	2	12.70	12.70	-2	12,850	-0.02%
2019/08/21	2	12.55	0	0.00	12.50	2	12,911	0.02%
2019/08/20	2	12.53	2	12.50	12.50	0	12,885	0.00%
2019/08/19	60	12.50	0	0.00	12.45	60	12,849	0.47%
2019/08/14	0	0.00	43	12.75	12.90	-43	12,447	-0.35%
2019/08/12	0	0.00	2	13.35	13.35	-2	12,134	-0.02%
2019/08/08	2	13.35	0	0.00	13.35	2	12,163	0.02%
2019/08/07	4	13.33	4	13.33	13.35	0	12,144	0.00%
2019/08/06	0	0.00	0.1	13.25	13.25	-0.1	12,195	0.00%
2019/08/05	0	0.00	0.2	13.35	13.40	-0.2	11,987	0.00%
2019/07/31	0	0.00	3	14.35	14.40	-3	11,636	-0.03%
2019/07/30	3	14.38	5	14.45	14.25	-2	11,591	-0.02%
2019/07/29	0	0.00	13	14.15	14.20	-13	11,589	-0.11%
2019/07/26	3	14.02	0	0.00	14.00	3	11,462	0.03%
2019/07/25	2	13.95	2	14.20	14.10	0	11,566	0.00%
2019/07/24	2	13.90	63	13.80	13.75	-61	11,420	-0.53%
2019/07/22	0	0.00	23	14.14	14.15	-23	11,146	-0.21%
2019/07/19	0	0.00	4	13.65	13.65	-4	10,570	-0.04%
2019/07/18	3	13.50	6	13.48	13.50	-3	10,554	-0.03%
2019/07/17	0	0.00	18.9	13.30	13.35	-18.9	10,617	-0.18%
2019/07/10	10	13.55	0	0.00	13.45	10	11,847	0.08%
2019/07/08	0	0.00	19	13.25	13.30	-19	12,318	-0.15%
2019/07/05	0	0.00	2	13.45	13.55	-2	12,131	-0.02%
2019/07/04	0	0.00	1	13.55	13.50	-1	11,989	-0.01%
2019/07/03	0	0.00	5	13.36	13.40	-5	11,851	-0.04%
2019/07/02	0	0.00	7	13.26	13.30	-7	11,767	-0.06%
2019/07/01	0	0.00	2	12.95	13.10	-2	11,539	-0.02%
2019/06/24	0	0.00	2	12.35	12.50	-2	11,265	-0.02%
2019/06/14	6	12.05	0	0.00	12.05	6	11,264	0.05%
2019/05/28	1	12.00	0	0.00	11.90	1	11,758	0.01%
2019/05/17	1	12.10	0	0.00	12.05	1	12,242	0.01%
2019/05/16	1	12.30	0	0.00	12.30	1	12,273	0.01%
2019/05/15	0	0.00	1	12.40	12.40	-1	12,304	-0.01%
2019/05/14	0	0.00	1	12.30	12.35	-1	12,283	-0.01%
2019/05/02	1	13.70	0	0.00	13.75	1	10,789	0.01%
2019/04/22	0	0.00	2	13.40	13.30	-2	9,816	-0.02%
2019/04/19	0	0.00	1.2	12.94	12.95	-1.2	9,401	-0.01%
2019/04/18	2	12.50	0.3	12.55	12.60	1.7	8,979	0.02%
2019/04/16	0	0.00	3	12.70	12.65	-3	8,641	-0.03%
2019/04/15	0	0.00	35	12.56	12.60	-35	8,450	-0.41%
2019/04/12	0	0.00	4	12.15	12.20	-4	8,059	-0.05%
2019/04/11	4	12.15	0	0.00	12.20	4	8,020	0.05%
2019/04/10	0	0.00	1	12.00	12.05	-1	7,931	-0.01%
2019/04/09	0	0.00	2	12.03	12.05	-2	7,981	-0.03%
2019/04/08	3	12.05	0	0.00	12.05	3	8,021	0.04%
2019/04/02	4	11.95	0	0.00	11.90	4	7,976	0.05%
2019/03/26	4	11.85	0	0.00	11.85	4	8,036	0.05%
2019/03/25	6	12.00	0	0.00	11.90	6	7,976	0.08%
2019/03/14	4	12.10	0	0.00	12.05	4	8,766	0.05%
2019/03/11	66	12.30	0	0.00	12.20	66	9,543	0.69%
2019/03/07	2	12.20	0	0.00	12.15	2	11,056	0.02%
2019/03/04	2	12.45	0	0.00	12.40	2	11,900	0.02%
2019/02/27	15	12.60	30	12.50	12.45	-15	11,874	-0.13%
2019/02/26	0	0.00	1	12.45	12.50	-1	11,688	-0.01%
2019/02/22	15	12.10	0	0.00	12.15	15	11,516	0.13%
2019/02/21	0	0.00	2	12.20	12.25	-2	11,478	-0.02%
2019/02/15	1	11.85	0	0.00	11.85	1	11,419	0.01%
2019/02/12	5	11.95	0	0.00	11.90	5	11,316	0.04%
2019/02/11	3	11.95	0	0.00	11.95	3	11,325	0.03%
2019/01/30	1	12.00	0	0.00	11.95	1	11,311	0.01%
2019/01/23	0	0.00	1	12.00	11.90	-1	11,755	-0.01%
2019/01/15	0	0.00	10	12.05	12.10	-10	12,229	-0.08%
2019/01/14	4	11.83	0	0.00	11.75	4	12,224	0.03%
2019/01/11	6	11.97	0	0.00	11.95	6	12,302	0.05%
2019/01/09	1	12.05	0	0.00	12.05	1	12,471	0.01%
2019/01/08	0	0.00	2	12.00	11.85	-2	12,407	-0.02%
2019/01/07	1	11.80	15	11.80	11.95	-14	12,443	-0.11%
2018/12/27	1	12.05	0	0.00	12.00	1	12,791	0.01%
2018/12/26	1	11.90	0	0.00	11.80	1	12,780	0.01%
2018/12/24	0	0.00	15	12.10	12.15	-15	12,676	-0.12%
2018/12/21	0	0.00	4	12.00	12.05	-4	12,750	-0.03%
2018/12/19	1	12.40	0	0.00	12.55	1	12,524	0.01%
2018/12/17	0	0.00	5	12.80	12.85	-5	12,300	-0.04%
2018/12/14	2	12.45	2	12.35	12.50	0	12,009	0.00%
2018/12/11	0	0.00	1	12.00	12.05	-1	11,561	-0.01%
2018/12/06	1.3	11.96	0	0.00	11.90	1.3	11,273	0.01%
2018/12/05	0	0.00	1	12.05	12.20	-1	11,076	-0.01%
2018/12/04	1	12.15	1	12.15	12.25	0	10,963	0.00%
2018/12/03	1	12.00	1	12.05	11.95	0	10,609	0.00%
2018/11/30	56	11.85	10	11.80	11.65	46	10,062	0.46%
2018/11/29	0	0.00	50	12.12	12.00	-50	9,059	-0.55%
2018/11/28	2	11.95	5	12.00	12.15	-3	8,833	-0.03%
2018/11/26	5	11.65	1	11.70	11.65	4	8,199	0.05%
2018/11/22	0	0.00	20	11.60	11.60	-20	8,228	-0.24%
2018/11/21	0.1	11.70	0	0.00	11.70	0.1	8,322	0.00%
2018/11/20	1	11.65	0	0.00	11.65	1	8,193	0.01%
2018/11/19	0	0.00	10	11.65	11.70	-10	8,201	-0.12%
2018/11/16	10	11.70	0	0.00	11.70	10	8,206	0.12%
2018/11/15	10	11.75	0	0.00	11.70	10	8,162	0.12%
2018/11/13	0.2	11.40	0	0.00	11.40	0.2	8,000	0.00%
2018/11/12	5	11.40	20	11.35	11.35	-15	8,004	-0.19%
2018/11/08	0	0.00	1	11.45	11.40	-1	8,073	-0.01%
2018/11/07	3	11.30	0	0.00	11.30	3	8,044	0.04%
2018/11/06	0	0.00	5	11.30	11.30	-5	8,073	-0.06%
2018/11/05	5	11.30	0	0.00	11.40	5	8,110	0.06%
2018/11/02	1	11.30	0	0.00	11.35	1	8,002	0.01%
2018/11/01	132	11.25	0	0.00	11.25	132	8,056	1.64%	大買/鉅額交易
2018/10/31	3	11.43	132	11.45	11.40	-129	8,066	-1.60%	大賣/鉅額交易
2018/10/30	3	11.25	0	0.00	11.35	3	8,099	0.04%
2018/10/29	3	11.15	0	0.00	11.15	3	8,089	0.04%
2018/10/26	6	11.38	0	0.00	11.30	6	8,110	0.07%
2018/10/25	6	11.48	0	0.00	11.40	6	8,166	0.07%
2018/10/24	1	11.80	0	0.00	11.85	1	8,005	0.01%
2018/10/23	2	12.05	7	12.20	11.85	-5	8,012	-0.06%
2018/10/22	1.5	12.25	0	0.00	12.20	1.5	8,002	0.02%
2018/10/19	2	12.10	2	12.05	12.35	0	7,969	0.00%
2018/10/18	0	0.00	1	12.25	12.15	-1	7,878	-0.01%
2018/10/17	1	11.80	0	0.00	11.70	1	7,784	0.01%
2018/10/16	0	0.00	14	11.91	11.75	-14	7,790	-0.18%
2018/10/15	0	0.00	1	11.65	11.75	-1	7,789	-0.01%
2018/10/12	5	11.71	1	11.80	11.70	4	7,777	0.05%
2018/10/11	3	11.80	0	0.00	11.55	3	7,688	0.04%
2018/10/08	0	0.00	10	12.60	12.45	-10	7,373	-0.14%
2018/10/01	0	0.00	1	13.05	13.05	-1	7,518	-0.01%
2018/09/28	0	0.00	2	13.00	12.80	-2	7,596	-0.03%
2018/09/27	2	13.00	0	0.00	13.05	2	7,588	0.03%
2018/09/25	2	12.80	0	0.00	12.90	2	7,581	0.03%
2018/09/18	0	0.00	0.1	12.25	12.25	-0.1	8,238	0.00%
2018/09/14	1	12.35	0	0.00	12.40	1	8,688	0.01%
2018/09/06	13	12.63	0	0.00	12.60	13	8,936	0.15%
2018/08/31	0	0.00	2	13.05	13.05	-2	9,105	-0.02%
2018/08/29	18	12.95	1	13.00	13.00	17	9,103	0.19%
2018/08/27	0	0.00	2	13.40	13.40	-2	8,847	-0.02%
2018/08/24	1	13.45	0	0.00	13.35	1	8,854	0.01%
2018/08/17	1	13.15	0	0.00	13.00	1	9,325	0.01%
2018/08/15	0	0.00	1	13.35	13.30	-1	9,503	-0.01%
2018/08/10	0	0.00	1	13.90	13.90	-1	10,133	-0.01%
2018/08/09	1	14.10	0	0.00	14.20	1	10,151	0.01%
2018/08/06	0	0.00	3	14.43	14.40	-3	10,217	-0.03%
2018/08/01	0	0.00	3	14.13	14.15	-3	10,196	-0.03%
2018/07/31	0	0.00	1	13.80	13.85	-1	10,106	-0.01%
2018/07/30	1	13.90	0	0.00	13.75	1	10,216	0.01%
2018/07/27	0	0.00	2	13.75	13.80	-2	10,222	-0.02%
2018/07/26	1	13.60	0	0.00	13.60	1	10,251	0.01%
2018/07/24	1	13.45	1	13.50	13.55	0	10,704	0.00%
2018/07/17	2	13.20	0	0.00	13.20	2	11,352	0.02%
2018/07/11	20	13.10	0	0.00	13.10	20	11,641	0.17%
2018/07/06	2.8	12.84	0.2	12.80	12.85	2.6	11,718	0.02%
2018/07/05	0	0.00	2	12.95	12.90	-2	11,719	-0.02%
2018/07/02	0	0.00	2	13.40	13.35	-2	11,812	-0.02%
2018/06/28	7	12.89	0	0.00	12.95	7	11,482	0.06%
2018/06/27	9	13.34	0	0.00	13.05	9	11,368	0.08%
2018/06/26	1	13.35	0	0.00	13.30	1	11,309	0.01%
2018/06/25	2	13.83	0	0.00	13.80	2	11,240	0.02%
2018/06/22	14	14.18	0	0.00	14.10	14	11,204	0.12%
2018/06/21	6	14.32	0	0.00	14.25	6	11,323	0.05%
2018/06/15	0	0.00	3	14.75	14.80	-3	11,767	-0.03%
2018/06/13	2	14.80	0	0.00	14.75	2	12,526	0.02%
2018/06/11	1	14.70	0	0.00	14.65	1	12,648	0.01%
2018/06/08	1	14.90	0	0.00	14.80	1	12,606	0.01%
2018/05/31	0	0.00	10	14.70	14.85	-10	13,396	-0.07%
2018/05/30	10	14.70	0	0.00	14.75	10	13,509	0.07%
2018/05/28	2	15.35	0	0.00	15.35	2	13,735	0.01%
2018/05/23	6	15.45	0	0.00	15.25	6	13,882	0.04%
2018/05/22	0	0.00	5	15.60	15.40	-5	13,950	-0.04%
2018/05/21	0	0.00	3	15.10	15.10	-3	13,550	-0.02%
2018/05/18	1	14.85	0	0.00	14.90	1	13,621	0.01%
2018/05/14	3	14.67	0	0.00	14.65	3	15,200	0.02%
2018/05/10	3	15.00	0	0.00	14.95	3	15,718	0.02%
2018/05/02	0	0.00	2	15.05	15.05	-2	16,161	-0.01%
2018/04/30	0	0.00	39	14.81	15.10	-39	16,509	-0.24%
2018/04/26	0	0.00	3	14.65	14.20	-3	17,170	-0.02%
2018/04/25	5	14.33	0	0.00	14.30	5	17,237	0.03%
2018/04/24	5	14.80	0	0.00	14.55	5	17,631	0.03%
2018/04/23	2	14.90	0	0.00	14.90	2	17,802	0.01%
2018/04/20	1	14.95	0	0.00	14.95	1	18,094	0.01%
2018/04/19	1	14.95	0	0.00	14.95	1	18,319	0.01%
2018/04/18	3	14.80	0	0.00	14.75	3	18,481	0.02%
2018/04/17	2	14.90	5	14.75	14.70	-3	18,938	-0.02%
2018/04/16	2	15.00	0	0.00	14.90	2	19,295	0.01%
2018/04/12	4	15.05	0	0.00	15.00	4	20,260	0.02%
2018/03/30	0	0.00	4	15.10	15.10	-4	29,003	-0.01%
2018/03/29	1	15.05	10	15.05	15.05	-9	29,102	-0.03%
2018/03/28	15	15.13	0	0.00	15.10	15	29,124	0.05%
2018/03/27	20	15.35	0	0.00	15.30	20	29,139	0.07%
2018/03/22	1	15.90	0	0.00	15.75	1	29,682	0.00%
2018/03/21	2	15.85	0	0.00	15.90	2	29,610	0.01%
2018/03/19	3	16.15	0	0.00	16.20	3	29,292	0.01%
2018/03/13	1	15.70	0	0.00	15.70	1	29,749	0.00%
2018/03/12	0	0.00	20	15.84	15.85	-20	31,022	-0.06%
2018/03/05	9	15.26	0	0.00	15.20	9	32,372	0.03%
2018/03/01	5	15.85	6	15.76	15.90	-1	32,670	0.00%
2018/02/26	1	15.50	0	0.00	15.45	1	32,608	0.00%
2018/02/23	1	15.65	30	15.65	15.50	-29	32,621	-0.09%
2018/02/22	0	0.00	3	15.60	15.60	-3	32,912	-0.01%
2018/02/21	31	15.36	0	0.00	15.50	31	32,819	0.09%
2018/02/12	0	0.00	1	15.25	15.10	-1	32,807	0.00%
2018/02/09	1	14.75	1	15.10	15.10	0	32,797	0.00%
2018/02/08	10	15.43	45	15.28	15.25	-35	32,727	-0.11%
2018/02/07	2	15.80	3	15.90	15.50	-1	32,820	0.00%
2018/02/06	27	15.40	16	15.58	15.30	11	33,097	0.03%
2018/02/05	2	16.25	30	16.40	16.45	-28	32,631	-0.09%
2018/02/02	7	16.99	0	0.00	16.80	7	32,616	0.02%
2018/01/31	5	17.05	5	17.23	17.25	0	32,975	0.00%
2018/01/30	5	17.22	3	17.35	17.20	2	33,901	0.01%
2018/01/29	2	17.25	5	17.48	17.50	-3	33,872	-0.01%
2018/01/26	5	17.25	0	0.00	17.25	5	33,972	0.01%
2018/01/25	15	17.38	0	0.00	17.40	15	34,056	0.04%
2018/01/24	5	17.55	26	17.55	17.60	-21	34,671	-0.06%
2018/01/23	25	17.23	0	0.00	17.15	25	34,505	0.07%
2018/01/22	23	17.55	10	17.85	17.50	13	34,772	0.04%
2018/01/19	10	18.05	2	18.05	18.05	8	34,455	0.02%
2018/01/18	0	0.00	2	18.20	18.10	-2	34,640	-0.01%
2018/01/17	8	17.86	5	18.05	18.05	3	34,805	0.01%
2018/01/16	6	17.81	0	0.00	17.80	6	35,518	0.02%
2018/01/10	5	17.75	0	0.00	17.75	5	35,893	0.01%
2018/01/09	0	0.00	2	18.20	18.20	-2	35,609	-0.01%
2018/01/08	1	18.50	2	18.53	18.40	-1	35,487	0.00%
2018/01/05	61	18.51	78	18.57	18.70	-17	35,212	-0.05%
2018/01/04	103	17.93	30	18.05	18.15	73	32,858	0.22%	大買/
2018/01/03	58	18.26	11	17.96	17.70	47	31,810	0.15%
2018/01/02	2	17.78	25	17.64	17.95	-23	29,691	-0.08%