長榮 (2603)-元大-竹南券商分點個股進出

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
239.0
漲跌
▲5.5
漲幅
+2.36%
成交量
25,036張
產業
上市航運類股
4763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－元大-竹南券商分點個股進出

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

元大-竹南券商分點個股進出
元大-竹南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	6	237.58	4.6	238.42	239.00	1.4	22,260	0.01%
2024/11/20	11.1	238.41	5.1	235.63	233.50	6	21,992	0.03%
2024/11/19	50.4	234.20	23.7	231.83	236.00	26.7	21,542	0.12%
2024/11/18	0.6	225.73	1.4	225.72	224.50	-0.8	21,096	0.00%
2024/11/15	5	227.09	6.7	226.26	227.50	-1.7	20,934	-0.01%
2024/11/14	2	219.75	3	221.33	220.00	-1	20,504	0.00%
2024/11/13	3	219.17	4	219.25	219.50	-1	20,347	0.00%
2024/11/12	7	220.00	6.2	220.93	220.50	0.8	20,598	0.00%
2024/11/11	1	218.00	4.1	218.66	220.50	-3.1	20,599	-0.02%
2024/11/08	0	0.00	4.1	219.95	218.00	-4.1	20,805	-0.02%
2024/11/07	4	211.50	1	214.50	214.50	3	21,051	0.01%
2024/11/06	2	215.25	1	217.50	217.00	1	20,919	0.00%
2024/11/05	15	217.00	2.3	215.06	217.50	12.7	21,084	0.06%
2024/11/04	8	212.31	11	210.86	210.50	-3	21,189	-0.01%
2024/11/01	15	208.83	21	210.61	213.00	-6	21,447	-0.03%
2024/10/30	6.1	205.67	10.4	205.81	205.50	-4.4	21,150	-0.02%
2024/10/29	15	203.00	0.1	202.50	204.50	14.9	21,345	0.07%
2024/10/28	10.1	207.20	58	207.78	206.00	-48	21,338	-0.22%
2024/10/25	1.2	206.58	12	207.13	207.50	-10.8	21,373	-0.05%
2024/10/24	15	203.50	2.3	205.98	205.00	12.7	21,460	0.06%
2024/10/23	2.3	205.30	0.1	207.00	205.50	2.2	21,356	0.01%
2024/10/22	0	0.00	0.1	204.88	206.00	-0.1	21,478	0.00%
2024/10/21	2.5	200.00	4.7	202.10	204.00	-2.2	21,688	-0.01%
2024/10/18	5	196.80	0.5	196.23	196.50	4.5	21,752	0.02%
2024/10/17	2.3	194.07	4.1	196.74	196.50	-1.8	21,944	-0.01%
2024/10/16	3	189.50	2	190.75	189.50	1	22,538	0.00%
2024/10/15	0	0.00	0	188.50	187.50	0	22,562	0.00%
2024/10/14	1	187.49	6	187.08	187.00	-5	22,741	-0.02%
2024/10/11	3.1	186.48	0	0.00	186.00	3.1	22,982	0.01%
2024/10/09	2	186.23	0	0.00	183.50	2	23,083	0.01%
2024/10/08	3.3	187.93	2	189.00	189.00	1.3	23,035	0.01%
2024/10/07	7.1	186.79	6	186.58	188.00	1.1	23,379	0.00%
2024/10/04	22.3	187.29	3	187.83	186.00	19.3	24,023	0.08%
2024/10/01	8.1	204.63	10	204.55	204.50	-1.9	23,485	-0.01%
2024/09/30	15.1	202.58	16.5	204.18	201.00	-1.4	23,584	-0.01%
2024/09/27	13	209.50	16.5	209.88	212.00	-3.5	23,407	-0.02%
2024/09/26	8	211.43	26.3	208.69	206.00	-18.3	23,270	-0.08%
2024/09/25	17.8	205.77	20.3	207.49	209.50	-2.6	22,822	-0.01%
2024/09/24	8.1	203.61	41.2	202.45	204.00	-33.2	22,341	-0.15%
2024/09/23	2	194.25	12.2	193.45	195.00	-10.2	21,956	-0.05%
2024/09/20	0	0.00	1	192.00	189.00	-1	22,111	0.00%
2024/09/19	3	189.33	7.2	189.28	190.00	-4.2	22,249	-0.02%
2024/09/18	1	187.00	4.3	187.47	187.00	-3.3	22,309	-0.01%
2024/09/16	1	184.00	2	184.75	184.50	-1	22,539	0.00%
2024/09/13	1	186.50	4.7	185.49	186.50	-3.7	22,699	-0.02%
2024/09/12	13	184.96	1	185.00	184.50	12	23,019	0.05%
2024/09/11	1	182.50	11.3	181.52	182.50	-10.3	23,101	-0.04%
2024/09/10	0	0.00	11	177.00	177.50	-11	23,337	-0.05%
2024/09/09	0.3	177.00	0	0.00	179.00	0.3	23,706	0.00%
2024/09/06	3.3	180.56	1.3	180.50	180.00	2.1	24,181	0.01%
2024/09/05	0	0.00	11	178.50	181.00	-11	25,405	-0.04%
2024/09/04	3.5	175.93	9	176.72	178.50	-5.5	27,045	-0.02%
2024/09/02	6.2	183.54	1	187.99	182.00	5.2	27,956	0.02%
2024/08/30	6	187.17	5	187.50	188.00	1	28,508	0.00%
2024/08/29	1	182.50	0	0.00	184.50	1	28,746	0.00%
2024/08/28	0.5	183.28	0	0.00	183.00	0.5	29,200	0.00%
2024/08/27	11.7	185.48	3	186.00	183.50	8.7	30,196	0.03%
2024/08/26	2	190.25	2.1	191.38	189.00	-0.1	30,277	0.00%
2024/08/23	1	189.00	0	0.00	189.50	1	30,842	0.00%
2024/08/22	0	0.00	1	188.00	189.00	-1	31,560	0.00%
2024/08/21	5	187.70	6	188.92	187.50	-1	32,919	0.00%
2024/08/20	5	189.20	6	190.25	188.50	-1	33,796	0.00%
2024/08/19	0	0.00	0	186.00	187.00	0	33,939	0.00%
2024/08/16	6	185.83	7	186.21	186.00	-1	34,363	0.00%
2024/08/15	4	183.50	8	184.50	185.50	-4	34,813	-0.01%
2024/08/14	5	181.90	7.3	182.25	181.50	-2.3	35,448	-0.01%
2024/08/13	4	179.12	5.2	178.39	178.50	-1.2	35,831	0.00%
2024/08/12	8	177.69	17.1	178.62	180.00	-9.1	36,728	-0.02%
2024/08/09	9.1	174.15	12.1	174.64	173.00	-3	37,588	-0.01%
2024/08/08	6	171.58	5	173.10	172.50	1	39,654	0.00%
2024/08/07	13.1	171.80	23	173.70	177.00	-9.9	41,867	-0.02%
2024/08/06	14	168.07	12	166.22	165.50	2	43,387	0.00%
2024/08/05	18.4	160.97	29	161.00	160.50	-10.6	43,701	-0.02%
2024/08/02	11	175.45	4	172.50	171.00	7	43,980	0.02%
2024/08/01	1	175.00	10.1	174.35	175.00	-9.1	43,967	-0.02%
2024/07/31	5.1	169.29	3	169.83	170.50	2.1	43,958	0.00%
2024/07/30	1.6	166.19	5	164.50	167.00	-3.4	44,106	-0.01%
2024/07/29	5	163.70	5	162.00	162.00	0	44,427	0.00%
2024/07/26	1.1	163.53	2	164.25	165.50	-0.9	44,667	0.00%
2024/07/23	9	164.79	12	165.21	167.00	-3	45,288	-0.01%
2024/07/22	6	160.59	4.1	161.62	162.00	2	45,950	0.00%
2024/07/19	5.9	168.64	1	169.01	167.00	4.9	45,628	0.01%
2024/07/18	2	171.75	0	0.00	173.00	2	45,807	0.00%
2024/07/17	56.2	168.76	3	169.83	172.00	53.2	45,888	0.12%
2024/07/16	7.1	173.14	2	171.75	171.50	5.1	46,015	0.01%
2024/07/15	1	172.05	2	172.25	173.50	-1	46,617	0.00%
2024/07/12	11.3	172.79	1	172.50	173.50	10.3	46,614	0.02%
2024/07/11	9.1	176.94	4.6	176.84	176.00	4.5	46,592	0.01%
2024/07/10	14.3	178.10	10	176.00	177.00	4.3	46,946	0.01%
2024/07/09	6.1	178.75	7	179.79	178.00	-0.9	47,224	0.00%
2024/07/08	21.1	174.23	64	172.58	175.50	-42.9	47,093	-0.09%
2024/07/05	20.1	185.31	17	185.62	184.00	3.1	46,790	0.01%
2024/07/04	7.1	190.58	1	192.50	188.50	6.1	46,600	0.01%
2024/07/03	4	194.38	5	192.70	191.00	-1	46,645	0.00%
2024/07/02	3	193.00	0	0.00	190.50	3	46,558	0.01%
2024/07/01	0.8	193.31	3	196.00	192.00	-2.2	46,537	0.00%
2024/06/28	3.1	194.01	2	193.50	193.00	1.1	46,900	0.00%
2024/06/27	7.2	191.85	9	194.89	194.50	-1.8	47,323	0.00%
2024/06/26	18.2	200.89	6	202.00	200.00	12.2	48,670	0.02%
2024/06/25	3	202.50	1	201.50	202.00	2	49,224	0.00%
2024/06/24	4.3	201.88	3.6	203.40	201.00	0.7	49,449	0.00%
2024/06/21	14.4	205.65	2.2	208.64	204.00	12.2	49,705	0.02%
2024/06/20	22	204.36	6	204.09	204.50	16	49,691	0.03%
2024/06/19	5.1	201.90	10	202.85	200.50	-4.9	50,266	-0.01%
2024/06/18	8	199.38	0	199.50	199.00	8	50,623	0.02%
2024/06/17	9.4	199.47	6	200.92	200.00	3.4	51,854	0.01%
2024/06/14	2.2	196.67	3	198.17	199.00	-0.9	52,569	0.00%
2024/06/13	14.1	194.49	15.3	195.92	192.50	-1.2	52,816	0.00%
2024/06/12	25.5	191.33	12.2	190.59	191.50	13.3	53,870	0.02%
2024/06/11	76.2	206.62	4.7	208.49	197.50	71.6	53,483	0.13%
2024/06/07	25	218.12	12.2	221.23	218.00	12.8	52,523	0.02%
2024/06/06	15	218.44	7.4	220.35	222.00	7.7	52,489	0.01%
2024/06/05	10.4	218.45	24.1	218.19	217.00	-13.6	52,243	-0.03%
2024/06/04	5.1	211.01	2	211.01	211.00	3	52,542	0.01%
2024/06/03	13.2	215.79	6.1	215.41	215.50	7.1	52,649	0.01%
2024/05/31	35.1	216.38	53	222.86	210.50	-17.9	52,398	-0.03%
2024/05/30	21.1	218.38	18	217.42	218.50	3.1	51,869	0.01%
2024/05/29	30.3	221.77	7.1	222.10	218.00	23.1	52,114	0.04%
2024/05/28	23.3	222.70	9.1	223.58	218.50	14.2	51,670	0.03%
2024/05/27	31.5	223.34	11.2	222.60	223.00	20.3	51,350	0.04%
2024/05/24	20.3	216.79	75	214.26	219.50	-54.8	50,090	-0.11%
2024/05/23	0	0.00	5	209.70	209.00	-5	49,140	-0.01%
2024/05/22	3	206.17	6.2	206.64	209.00	-3.2	49,158	-0.01%
2024/05/21	32.1	207.30	3	209.32	208.00	29	49,412	0.06%
2024/05/20	53.3	216.25	11.5	216.21	212.50	41.8	49,147	0.09%
2024/05/17	5.1	212.40	13.1	215.41	210.50	-8	48,508	-0.02%
2024/05/16	23	210.70	27.5	211.60	217.00	-4.5	47,681	-0.01%
2024/05/15	25.7	205.39	13.1	205.38	203.50	12.6	46,711	0.03%
2024/05/14	21.8	214.48	49.6	214.54	215.00	-27.7	45,871	-0.06%
2024/05/13	42.6	205.98	49.7	207.12	205.50	-7.1	43,337	-0.02%
2024/05/10	23	192.04	47.3	190.05	193.50	-24.3	41,355	-0.06%
2024/05/09	9	176.67	12	178.25	177.50	-3	39,949	-0.01%
2024/05/08	15.1	174.27	6.1	172.89	172.50	9	39,204	0.02%
2024/05/07	6	180.33	4.1	182.76	178.00	2	38,428	0.01%
2024/05/06	3.7	180.29	2.1	182.57	180.50	1.6	38,171	0.00%
2024/05/03	10	181.25	4	180.63	180.00	6	38,082	0.02%
2024/05/02	14.1	185.10	10.1	184.65	181.50	4	37,955	0.01%
2024/04/30	4	188.49	11.2	188.38	189.50	-7.2	37,605	-0.02%
2024/04/29	4	190.63	21.8	191.60	191.50	-17.8	37,284	-0.05%
2024/04/26	5.2	186.25	17.7	185.90	187.00	-12.5	36,888	-0.03%
2024/04/25	3	179.67	1	179.50	181.00	2	36,262	0.01%
2024/04/24	5.2	178.63	18	178.67	180.00	-12.8	36,522	-0.04%
2024/04/23	8	174.38	1	175.00	173.50	7	36,537	0.02%
2024/04/22	4	176.75	20.3	180.15	174.00	-16.3	36,681	-0.04%
2024/04/19	1.2	173.17	8	175.50	172.50	-6.8	36,159	-0.02%
2024/04/18	3.1	169.20	4.3	168.59	168.00	-1.1	36,032	0.00%
2024/04/17	0	0.00	12	170.92	170.50	-12	36,093	-0.03%
2024/04/16	14	172.82	4.1	172.22	170.50	9.9	36,505	0.03%
2024/04/15	0	0.00	34	178.34	178.00	-34	37,006	-0.09%
2024/04/12	23	176.02	9	175.78	176.50	14	37,086	0.04%
2024/04/11	15.3	175.31	15.1	173.86	175.00	0.2	37,542	0.00%
2024/04/10	1	170.00	8	170.38	169.00	-7	38,445	-0.02%
2024/04/09	3	170.00	9	171.16	171.00	-6	39,073	-0.02%
2024/04/08	1	166.00	4	166.50	168.00	-3	39,673	-0.01%
2024/04/03	13	166.35	1	167.00	165.00	12	39,600	0.03%
2024/04/02	7	165.57	3	165.17	165.50	4	39,719	0.01%
2024/04/01	20.5	168.73	4.7	168.82	167.50	15.8	39,542	0.04%
2024/03/29	1	172.04	12.1	175.04	172.00	-11	39,509	-0.03%
2024/03/28	8	176.81	4	175.63	176.00	4	39,026	0.01%
2024/03/27	1.8	174.03	15.1	175.40	175.50	-13.3	38,886	-0.03%
2024/03/26	13	170.31	21	172.29	171.50	-8	39,666	-0.02%
2024/03/25	11	172.68	18	173.64	173.50	-7	40,019	-0.02%
2024/03/22	21.1	170.33	9.2	170.51	170.00	11.9	40,849	0.03%
2024/03/21	7.8	176.18	3	175.83	175.00	4.8	41,611	0.01%
2024/03/20	16.5	180.45	51.1	179.49	176.00	-34.6	41,532	-0.08%
2024/03/19	25.4	167.78	26.2	171.51	177.00	-0.8	40,415	0.00%
2024/03/18	19.6	164.18	12	163.58	164.50	7.5	39,780	0.02%
2024/03/15	46	168.11	9	168.39	166.50	37	40,039	0.09%
2024/03/14	119	181.03	106.5	183.09	183.50	12.6	38,795	0.03%	大買/大賣/
2024/03/13	10.7	191.67	14.3	191.62	191.00	-3.6	38,018	-0.01%
2024/03/12	5.3	186.31	11.8	184.31	187.50	-6.5	37,317	-0.02%
2024/03/11	5	181.20	6.1	181.24	180.00	-1.1	36,896	0.00%
2024/03/08	20.2	179.46	26	181.65	179.50	-5.9	36,775	-0.02%
2024/03/07	4	172.64	7.2	176.51	177.50	-3.2	36,257	-0.01%
2024/03/06	2	172.00	3	171.50	171.50	-1	35,864	0.00%
2024/03/05	31.1	173.42	6.6	176.59	173.50	24.5	35,697	0.07%
2024/03/04	5	163.10	410.5	168.36	172.00	-405.5	35,258	-1.15%	大賣/鉅額交易
2024/03/01	405	165.13	5.8	165.90	165.00	399.2	34,722	1.15%	大買/鉅額交易
2024/02/29	2	165.50	13.1	165.34	165.50	-11.1	34,435	-0.03%
2024/02/27	1	161.50	2	162.50	159.50	-1	33,938	0.00%
2024/02/26	0	0.00	20	159.00	160.00	-20	33,830	-0.06%
2024/02/23	9	161.89	1.3	163.77	159.50	7.7	33,829	0.02%
2024/02/22	3	161.83	25	160.46	162.50	-22	33,543	-0.07%
2024/02/21	2.1	155.81	26.5	156.49	155.00	-24.4	32,882	-0.07%
2024/02/20	0	0.00	8	152.31	153.50	-8	32,583	-0.02%
2024/02/19	2	147.50	1	148.00	149.00	1	32,553	0.00%
2024/02/16	2.1	149.00	0.2	150.00	148.00	1.9	32,785	0.01%
2024/02/15	6.3	146.95	2	147.50	149.00	4.3	33,361	0.01%
2024/02/05	2	150.50	0	0.00	152.00	2	33,037	0.01%
2024/02/02	10	151.65	1	150.50	150.00	9	32,998	0.03%
2024/02/01	7	157.00	11.2	156.34	157.00	-4.2	32,542	-0.01%
2024/01/31	8	151.56	0.3	151.00	150.50	7.7	32,117	0.02%
2024/01/30	1	152.50	2	152.00	151.50	-1	32,035	0.00%
2024/01/29	4	150.50	1	151.00	151.50	3	32,167	0.01%
2024/01/26	5	151.00	0	151.00	151.00	5	32,157	0.02%
2024/01/25	5.1	151.60	0.2	151.50	151.50	5	32,011	0.02%
2024/01/24	1.1	154.13	10	155.85	153.50	-8.9	31,874	-0.03%
2024/01/23	1	153.00	0	0.00	152.50	1	31,848	0.00%
2024/01/22	23	150.07	2	152.00	152.50	21	31,840	0.07%
2024/01/19	9.5	154.95	2	155.50	155.00	7.5	31,526	0.02%
2024/01/18	0	0.00	13	155.54	158.00	-13	31,319	-0.04%
2024/01/17	10	152.85	3	154.67	152.50	7	30,863	0.02%
2024/01/16	7	155.50	5	157.50	153.50	2	30,351	0.01%
2024/01/15	4.2	158.26	18.4	157.88	158.50	-14.2	29,887	-0.05%
2024/01/12	4	155.38	14.5	154.48	156.50	-10.5	29,552	-0.04%
2024/01/11	15	148.47	1	150.50	149.00	14	28,933	0.05%
2024/01/10	6.5	146.85	10	147.75	148.00	-3.5	28,833	-0.01%
2024/01/09	26	151.69	13	152.62	151.50	13	28,159	0.05%
2024/01/08	8	158.63	14.5	161.35	160.50	-6.5	27,201	-0.02%
2024/01/05	2.2	161.55	10.2	161.66	162.50	-8	26,660	-0.03%
2024/01/04	17	161.29	57	161.39	161.00	-40	26,027	-0.15%
2024/01/03	5.2	152.93	14.1	154.42	155.00	-9	25,080	-0.04%
2024/01/02	15.5	152.06	41.3	152.16	151.00	-25.8	24,376	-0.11%
2023/12/29	5	143.70	2	143.25	143.50	3	23,571	0.01%
2023/12/28	11.2	143.26	5.1	144.90	143.00	6.1	23,503	0.03%
2023/12/27	6.2	149.40	9	149.78	147.00	-2.8	23,295	-0.01%
2023/12/26	12.4	146.17	15.4	146.52	146.50	-3	23,118	-0.01%
2023/12/25	19.6	143.21	13.2	143.49	142.00	6.4	22,603	0.03%
2023/12/22	10.3	151.99	16.1	150.88	153.00	-5.8	21,338	-0.03%
2023/12/21	22.1	150.23	28.6	150.66	152.00	-6.5	20,511	-0.03%
2023/12/20	6	147.08	19.4	147.41	148.00	-13.4	19,284	-0.07%
2023/12/19	22.1	145.55	20.8	145.49	147.00	1.3	18,551	0.01%
2023/12/18	12.1	139.12	22.8	140.49	141.50	-10.7	17,480	-0.06%
2023/12/15	5	133.40	17	132.88	134.00	-12	16,324	-0.07%
2023/12/14	1	128.50	1.2	129.67	129.00	-0.2	15,980	0.00%
2023/12/13	15.1	128.96	10.5	128.20	129.50	4.6	16,287	0.03%
2023/12/12	14	126.93	17	127.15	129.00	-3	17,166	-0.02%
2023/12/11	13	120.19	16.6	120.57	122.00	-3.6	16,528	-0.02%
2023/12/08	2	117.00	1.4	117.86	118.50	0.6	16,123	0.00%
2023/12/07	0	0.00	3.1	116.48	115.50	-3.1	16,004	-0.02%
2023/12/06	3.5	116.71	8	116.38	117.00	-4.6	16,028	-0.03%
2023/12/05	6	119.08	16	118.44	117.50	-10	15,952	-0.06%
2023/12/04	7	117.21	43.5	116.87	118.50	-36.5	15,627	-0.23%
2023/12/01	1	114.50	15	114.20	114.50	-14	15,074	-0.09%
2023/11/30	8	112.06	1	112.00	112.00	7	15,019	0.05%
2023/11/29	0.2	112.50	1	112.00	112.00	-0.8	15,059	-0.01%
2023/11/28	5	113.90	1	114.00	114.00	4	14,999	0.03%
2023/11/27	4	113.50	1	114.00	113.50	3	14,933	0.02%
2023/11/24	5	112.50	0	0.00	113.00	5	14,895	0.03%
2023/11/22	6	113.75	0	0.00	112.00	6	14,926	0.04%
2023/11/21	7	113.07	0	0.00	113.50	7	14,894	0.05%
2023/11/20	12	113.50	5	114.00	114.00	7	14,878	0.05%
2023/11/17	0.4	115.75	4	115.38	115.00	-3.6	14,806	-0.02%
2023/11/16	1.3	117.27	5	117.00	117.00	-3.7	14,770	-0.02%
2023/11/15	12.1	113.51	35.1	114.76	115.50	-23	14,653	-0.16%
2023/11/14	3	114.33	28	114.80	114.00	-25	15,129	-0.17%
2023/11/13	5	108.50	2	108.50	108.50	3	14,642	0.02%
2023/11/10	7	109.50	6	109.33	109.00	1	14,845	0.01%
2023/11/09	3	110.00	2.1	108.76	109.00	0.9	14,856	0.01%
2023/11/08	2	108.00	0	0.00	107.50	2	15,081	0.01%
2023/11/07	10	109.50	11	108.59	108.50	-1	15,173	-0.01%
2023/11/06	1	108.50	5	109.00	109.00	-4	15,305	-0.03%
2023/11/03	0	0.00	6	111.33	113.00	-6	15,267	-0.04%
2023/11/02	1	110.50	0	0.00	110.50	1	15,404	0.01%
2023/10/31	0	0.00	5	108.00	107.50	-5	16,245	-0.03%
2023/10/27	0	0.00	3	107.50	108.00	-3	16,352	-0.02%
2023/10/26	2	105.50	0	0.00	106.50	2	16,883	0.01%
2023/10/23	0	0.00	2	103.00	103.50	-2	18,210	-0.01%
2023/10/20	0	0.00	4	102.38	103.50	-4	18,343	-0.02%
2023/10/19	3	104.00	0	0.00	103.50	3	18,547	0.02%
2023/10/18	4	104.25	5	103.20	102.50	-1	18,937	-0.01%
2023/10/13	7	104.71	10	104.95	105.00	-3	20,186	-0.01%
2023/10/12	1	104.00	3	105.17	106.00	-2	20,497	-0.01%
2023/10/11	30	106.12	1	103.50	103.50	29	20,907	0.14%
2023/10/06	1.1	111.00	0	0.00	111.00	1.1	21,333	0.00%
2023/10/05	2	112.50	0	0.00	112.00	2	21,800	0.01%
2023/10/04	5	109.70	1.5	109.67	110.00	3.5	22,082	0.02%
2023/10/03	0	111.50	2	113.50	110.50	-2	22,392	-0.01%
2023/10/02	22	113.50	7	112.93	113.50	15	22,820	0.07%
2023/09/28	1	116.50	1	116.00	116.00	0	23,131	0.00%
2023/09/27	3	116.50	0	0.00	116.00	3	24,267	0.01%
2023/09/26	0	0.00	10	116.00	115.50	-10	27,344	-0.04%
2023/09/25	0	0.00	0.1	115.00	116.00	-0.1	28,400	0.00%
2023/09/22	1	114.50	0	0.00	114.50	1	30,676	0.00%
2023/09/21	1	115.00	6	115.00	115.50	-5	32,343	-0.02%
2023/09/20	3	117.50	3	117.00	117.50	0	32,854	0.00%
2023/09/19	9	115.83	10	115.00	116.00	-1	33,020	0.00%
2023/09/18	1.8	118.19	1.8	118.44	117.00	0	33,391	0.00%
2023/09/15	35	118.03	91.3	116.96	118.50	-56.3	33,494	-0.17%
2023/09/14	2	108.00	5.2	108.51	109.50	-3.2	32,626	-0.01%
2023/09/13	3	106.17	1	106.00	106.50	2	32,821	0.01%
2023/09/12	10	106.00	0	0.00	106.50	10	33,615	0.03%
2023/09/11	0	0.00	4	105.75	106.50	-4	33,978	-0.01%
2023/09/08	0	106.50	1	106.00	107.00	-1	34,493	0.00%
2023/09/06	2	107.50	0.5	108.00	107.00	1.5	35,038	0.00%
2023/09/05	3	107.50	4.1	107.62	108.50	-1.1	35,164	0.00%
2023/09/04	1	107.50	2	107.50	107.50	-1	35,576	0.00%
2023/09/01	2	105.25	0.4	105.50	105.50	1.6	35,625	0.00%
2023/08/31	10	106.00	6	106.33	106.50	4	35,862	0.01%
2023/08/30	2	106.25	0	0.00	105.50	2	36,167	0.01%
2023/08/29	1	106.00	0	0.00	105.50	1	36,398	0.00%
2023/08/28	1.1	105.00	1	104.50	105.00	0.1	36,584	0.00%
2023/08/25	16	106.31	6	107.00	105.50	10	36,830	0.03%
2023/08/23	0	0.00	2	106.50	106.50	-2	37,332	-0.01%
2023/08/21	6	105.67	5	105.20	105.00	1	37,731	0.00%
2023/08/18	14	108.14	10.3	109.12	107.00	3.7	37,575	0.01%
2023/08/17	0	0.00	2.7	105.81	106.00	-2.7	36,942	-0.01%
2023/08/16	4	105.13	0	104.00	104.00	4	36,917	0.01%
2023/08/15	0	0.00	13	106.96	106.00	-13	36,768	-0.04%
2023/08/14	5	107.40	25.5	106.79	106.50	-20.5	36,783	-0.06%
2023/08/11	1.4	107.14	0	0.00	108.00	1.4	36,707	0.00%
2023/08/10	2	106.00	4	107.00	107.00	-2	36,734	-0.01%
2023/08/09	29	108.02	0	0.00	106.50	29	36,859	0.08%
2023/08/08	15	107.33	0	0.00	107.50	15	36,719	0.04%
2023/08/07	5	105.20	18	105.69	106.50	-13	36,651	-0.04%
2023/08/04	18.5	106.69	17	107.15	109.00	1.5	36,474	0.00%
2023/08/01	2	104.25	2	104.50	105.50	0	35,949	0.00%
2023/07/31	12.1	104.80	3	104.00	104.00	9.1	35,838	0.03%
2023/07/28	4.6	106.90	16	105.81	107.50	-11.4	35,459	-0.03%
2023/07/27	11.3	103.14	11.1	103.14	103.00	0.2	35,471	0.00%
2023/07/26	15	101.77	11	101.95	102.00	4	35,888	0.01%
2023/07/25	1	99.40	4	100.38	99.70	-3	35,577	-0.01%
2023/07/24	3	99.27	1	99.00	99.30	2	35,591	0.01%
2023/07/21	6	101.58	6	100.50	101.00	0	35,463	0.00%
2023/07/20	1	100.50	12	99.98	101.00	-11	35,242	-0.03%
2023/07/19	12.3	98.37	3.1	99.76	98.10	9.3	34,939	0.03%
2023/07/18	9.1	100.13	7.1	99.77	98.60	2	34,607	0.01%
2023/07/17	15.4	98.29	2	98.70	98.40	13.4	34,323	0.04%
2023/07/14	11	98.00	5	97.76	96.50	6	34,205	0.02%
2023/07/13	20.1	97.10	23.4	96.41	95.90	-3.3	34,165	-0.01%
2023/07/12	45.1	100.74	30.1	100.60	100.50	15	33,790	0.04%
2023/07/11	4	103.13	7.5	103.63	104.00	-3.5	33,810	-0.01%
2023/07/10	14.2	105.17	3.5	104.50	104.50	10.7	33,576	0.03%
2023/07/07	5	107.70	8.1	107.38	108.00	-3.1	33,543	-0.01%
2023/07/06	4	105.75	1.3	105.69	106.50	2.7	33,027	0.01%
2023/07/05	3.5	105.79	16.9	105.19	107.00	-13.4	32,746	-0.04%
2023/07/04	100.9	107.32	44.5	107.52	105.50	56.4	31,898	0.18%
2023/07/03	10.9	100.78	25.1	101.50	102.50	-14.2	28,846	-0.05%
2023/06/30	40.2	91.56	40.2	92.25	93.50	0	27,771	0.00%
2023/06/29	25.8	154.53	25	154.66	155.00	0.8	25,531	0.00%
2023/06/28	30.3	157.69	6	158.17	157.50	24.3	23,792	0.10%
2023/06/27	3.4	161.05	5.2	161.98	161.00	-1.8	23,207	-0.01%
2023/06/26	2.1	159.97	7	159.64	160.00	-4.9	22,956	-0.02%
2023/06/21	24.4	159.63	8	160.25	158.00	16.4	22,405	0.07%
2023/06/20	5	163.00	9	163.33	162.50	-4	22,028	-0.02%
2023/06/19	12.2	163.25	12.3	163.26	162.00	-0.1	21,797	0.00%
2023/06/16	9	164.83	19.1	164.69	166.00	-10.1	21,478	-0.05%
2023/06/15	16	162.28	10	162.20	162.00	6	21,093	0.03%
2023/06/14	4.3	161.30	15.6	160.39	161.50	-11.3	21,133	-0.05%
2023/06/13	4	156.88	13	156.23	157.00	-9	21,751	-0.04%
2023/06/12	5.4	154.78	10	155.30	155.50	-4.6	23,770	-0.02%
2023/06/09	9	154.61	7	154.29	155.00	2	24,470	0.01%
2023/06/08	5.1	153.41	19	154.71	154.00	-14	24,993	-0.06%
2023/06/07	10	151.00	0	0.00	151.00	10	25,857	0.04%
2023/06/06	3.1	151.18	0	0.00	151.50	3.1	26,019	0.01%
2023/06/05	0.3	151.00	3	151.67	151.00	-2.8	26,045	-0.01%
2023/06/02	10.1	152.51	0	0.00	152.50	10.1	26,017	0.04%
2023/06/01	10.8	153.39	0.5	153.90	153.50	10.3	26,177	0.04%
2023/05/31	5.7	154.90	4	155.75	153.00	1.7	26,502	0.01%
2023/05/30	2	155.25	8	156.00	153.50	-6	26,649	-0.02%
2023/05/29	0.1	155.50	24.5	156.18	157.00	-24.4	26,666	-0.09%
2023/05/26	0	0.00	14	152.00	152.50	-14	26,727	-0.05%
2023/05/25	5.2	150.21	0	0.00	150.00	5.2	26,905	0.02%
2023/05/24	2	152.00	6	151.50	151.50	-4	27,177	-0.01%
2023/05/23	8.1	152.19	7	151.50	151.50	1.1	27,736	0.00%
2023/05/22	17	151.71	3.5	154.00	153.50	13.5	27,619	0.05%
2023/05/19	4.1	150.51	2	151.25	150.50	2.1	27,430	0.01%
2023/05/18	0.5	151.80	1	151.50	151.00	-0.5	27,342	0.00%
2023/05/17	3.1	151.01	0	0.00	151.00	3.1	27,418	0.01%
2023/05/16	6.1	151.00	0	0.00	151.00	6.1	27,540	0.02%
2023/05/15	7	150.50	4.3	152.33	152.50	2.7	27,598	0.01%
2023/05/12	0.6	152.50	6	152.50	152.50	-5.4	27,656	-0.02%
2023/05/11	21.1	152.78	0	0.00	151.00	21.1	27,729	0.08%
2023/05/10	3	154.17	3	154.17	155.00	0	27,613	0.00%
2023/05/09	0	0.00	0.1	151.50	151.00	-0.1	27,411	0.00%
2023/05/08	11.3	150.86	1	150.00	151.00	10.3	27,731	0.04%
2023/05/05	0	0.00	2	151.50	151.50	-2	28,099	-0.01%
2023/05/04	2	151.75	3	151.83	150.50	-1	28,367	0.00%
2023/05/03	31.1	150.81	6	150.00	150.00	25.1	28,270	0.09%
2023/05/02	26.1	155.58	6	155.50	155.50	20.1	27,680	0.07%
2023/04/27	8	159.19	1	160.50	159.00	7	27,278	0.03%
2023/04/26	8	160.32	2	161.00	160.00	6	27,299	0.02%
2023/04/25	4.3	164.14	8.3	163.00	162.00	-4	27,227	-0.01%
2023/04/24	3.1	164.54	6	165.08	165.00	-2.9	27,297	-0.01%
2023/04/21	14	166.75	3	166.17	166.00	11	27,427	0.04%
2023/04/20	3.1	170.83	6	169.33	170.50	-3	27,297	-0.01%
2023/04/19	8	169.69	0	0.00	168.00	8	27,522	0.03%
2023/04/18	9	171.11	2.4	173.33	170.00	6.6	27,398	0.02%
2023/04/17	9.5	173.11	6	173.08	174.50	3.5	27,159	0.01%
2023/04/14	5	167.10	18	169.14	170.00	-13	26,921	-0.05%
2023/04/13	1.1	165.53	1.3	166.65	166.50	-0.2	26,615	0.00%
2023/04/12	4	165.50	4	167.38	166.50	0	26,726	0.00%
2023/04/11	4.3	164.62	0.4	165.00	164.50	3.9	26,529	0.01%
2023/04/10	7	163.71	11	165.14	163.50	-4	26,684	-0.01%
2023/04/07	3.5	160.14	10	162.70	163.50	-6.5	26,603	-0.02%
2023/04/06	10	159.30	4.4	158.43	158.00	5.6	26,571	0.02%
2023/03/31	0	0.00	3	159.33	158.50	-3	26,943	-0.01%
2023/03/30	4	158.38	0	0.00	158.00	4	27,792	0.01%
2023/03/29	2.1	159.99	2	159.01	158.50	0	28,237	0.00%
2023/03/28	3	161.00	4	161.25	160.50	-1	28,697	0.00%
2023/03/27	5.2	158.40	5	160.80	161.00	0.2	29,204	0.00%
2023/03/24	7.1	160.36	2	160.25	160.50	5.1	30,143	0.02%
2023/03/23	8	158.38	4.9	159.46	159.50	3.2	30,253	0.01%
2023/03/22	14.6	161.77	2	161.50	161.50	12.6	30,188	0.04%
2023/03/21	4	161.63	1	160.50	160.50	3	30,206	0.01%
2023/03/20	12	162.42	5	164.20	162.00	7	30,099	0.02%
2023/03/17	12.2	161.11	15	160.80	162.00	-2.8	29,846	-0.01%
2023/03/16	35.3	162.42	16	161.59	159.50	19.3	29,571	0.07%
2023/03/15	60.5	176.31	25	173.30	167.00	35.5	28,621	0.12%
2023/03/14	13	165.92	11.4	169.62	171.00	1.6	26,668	0.01%
2023/03/13	11	167.36	29.4	168.58	170.50	-18.4	25,971	-0.07%
2023/03/10	19	166.79	21	167.48	165.00	-2	25,495	-0.01%
2023/03/09	1	161.50	5	163.80	164.50	-4	24,452	-0.02%
2023/03/08	6.6	162.18	2	161.25	161.00	4.6	24,366	0.02%
2023/03/07	1	163.00	2.2	164.36	166.00	-1.2	24,298	0.00%
2023/03/06	3	163.17	2.2	163.95	164.50	0.8	24,396	0.00%
2023/03/03	4	159.75	13	160.96	163.00	-9	24,567	-0.04%
2023/03/02	0	0.00	10.1	159.81	160.50	-10.1	24,620	-0.04%
2023/03/01	5	154.80	3	155.17	156.00	2	24,421	0.01%
2023/02/24	11	156.05	9.1	157.51	157.00	1.9	24,337	0.01%
2023/02/23	6	157.42	12.5	156.36	158.00	-6.5	24,160	-0.03%
2023/02/22	4.2	154.36	6	154.17	152.50	-1.8	23,941	-0.01%
2023/02/21	0	0.00	9.6	152.32	155.00	-9.6	23,692	-0.04%
2023/02/20	3	146.83	0	0.00	147.00	3	23,485	0.01%
2023/02/17	2.2	145.59	2.8	146.00	146.00	-0.6	23,860	0.00%
2023/02/16	1	146.00	2	148.00	148.00	-1	24,474	0.00%
2023/02/15	1.2	146.67	0	0.00	146.50	1.2	25,323	0.00%
2023/02/14	1	148.00	9	148.44	149.00	-8	25,695	-0.03%
2023/02/13	32	143.67	9	143.78	143.50	23	25,862	0.09%
2023/02/10	11	147.36	5	148.20	147.00	6	26,416	0.02%
2023/02/09	3.2	150.66	0	0.00	150.00	3.2	26,872	0.01%
2023/02/08	2.1	151.38	1	151.50	151.50	1.1	27,255	0.00%
2023/02/07	14	151.04	0	0.00	151.00	14	27,677	0.05%
2023/02/06	11.2	151.51	0.4	151.50	151.00	10.8	28,290	0.04%
2023/02/03	8	157.50	3	158.50	157.00	5	28,298	0.02%
2023/02/02	8.4	155.45	9.1	154.78	156.00	-0.7	28,433	0.00%
2023/02/01	3	151.83	1.1	152.46	152.00	1.9	28,501	0.01%
2023/01/31	1	152.00	1	152.00	152.00	0	28,789	0.00%
2023/01/30	2.1	150.79	13	150.54	150.50	-10.9	29,351	-0.04%
2023/01/17	13.1	152.65	4	153.38	152.50	9.1	29,516	0.03%
2023/01/16	1	151.00	2.2	152.23	151.50	-1.2	29,949	0.00%
2023/01/13	1	153.49	5	153.00	152.50	-4	30,224	-0.01%
2023/01/12	12	152.92	0	0.00	152.50	12	31,040	0.04%
2023/01/11	5	159.40	3	158.17	156.50	2	31,456	0.01%
2023/01/10	2.2	155.72	4	155.63	155.50	-1.8	31,952	-0.01%
2023/01/09	11	155.77	2	155.50	155.00	9	33,062	0.03%
2023/01/06	5	158.70	8	158.13	159.00	-3	33,377	-0.01%
2023/01/05	3	157.50	5	158.60	156.50	-2	33,744	-0.01%
2023/01/04	15.1	157.93	12	158.17	156.00	3.1	34,379	0.01%
2023/01/03	5	161.70	0	0.00	160.00	5	34,692	0.01%
2022/12/30	1	163.00	2.3	161.77	163.00	-1.3	34,774	0.00%
2022/12/29	9	159.83	1	160.00	160.00	8	35,206	0.02%
2022/12/28	6	160.50	6	160.17	159.00	0	35,835	0.00%
2022/12/27	2	162.50	2	166.00	162.50	0	36,335	0.00%
2022/12/26	3	166.00	2	163.75	162.50	1	37,155	0.00%
2022/12/23	10.9	167.70	8	167.50	167.50	2.9	37,680	0.01%
2022/12/22	6	169.83	16.4	169.31	171.50	-10.4	37,869	-0.03%
2022/12/21	3.1	164.64	3.2	160.88	164.00	-0.2	37,883	0.00%
2022/12/20	10	162.25	14	160.11	158.50	-4	38,220	-0.01%
2022/12/19	13	164.62	9	163.83	162.00	4	38,917	0.01%
2022/12/16	4	165.25	13.6	164.35	164.00	-9.6	39,083	-0.02%
2022/12/15	4	157.00	13	155.88	157.00	-9	38,991	-0.02%
2022/12/14	5	152.10	2	152.00	152.00	3	39,638	0.01%
2022/12/13	5	154.30	16	156.88	155.00	-11	40,008	-0.03%
2022/12/12	2	154.00	4	154.63	154.50	-2	40,766	0.00%
2022/12/09	8	153.69	13	154.19	154.50	-5	41,625	-0.01%
2022/12/08	9	150.67	1	151.00	151.00	8	42,498	0.02%
2022/12/07	2	151.75	1	152.00	151.50	1	44,222	0.00%
2022/12/06	12.4	154.36	1	152.50	152.50	11.4	44,704	0.03%
2022/12/05	3	160.50	0	0.00	159.00	3	45,493	0.01%
2022/12/02	7	160.64	5	160.50	158.50	2	45,703	0.00%
2022/12/01	16	164.63	15	162.27	162.00	1	46,812	0.00%
2022/11/30	3	161.83	1.4	162.43	163.00	1.6	46,930	0.00%
2022/11/29	4	159.13	3	160.50	161.00	1	47,245	0.00%
2022/11/28	5.2	159.13	1.2	158.25	157.50	4	47,987	0.01%
2022/11/25	6.1	161.49	14	162.64	160.50	-7.9	48,129	-0.02%
2022/11/24	7	157.29	19.3	158.65	161.00	-12.3	48,659	-0.03%
2022/11/23	0	0.00	6	153.67	153.50	-6	48,593	-0.01%
2022/11/22	17	149.71	12	150.42	150.50	5	48,960	0.01%
2022/11/21	16	149.16	16.1	148.47	147.50	-0.1	49,966	0.00%
2022/11/18	27.1	153.20	21.8	151.00	150.50	5.3	50,925	0.01%
2022/11/17	1.1	154.50	3	154.50	154.00	-1.9	52,546	0.00%
2022/11/16	5.5	154.54	13.5	154.93	154.50	-8	53,035	-0.02%
2022/11/15	7.2	154.71	9	155.06	155.00	-1.8	54,115	0.00%
2022/11/14	29.5	154.33	47.1	153.78	155.50	-17.6	55,197	-0.03%
2022/11/11	20.3	151.96	39.1	152.75	150.00	-18.8	56,578	-0.03%
2022/11/10	5	151.50	13.7	150.81	151.00	-8.7	57,418	-0.02%
2022/11/09	19.9	148.45	0	148.00	148.50	19.9	58,833	0.03%
2022/11/08	11.4	148.99	9.1	148.49	147.50	2.4	59,257	0.00%
2022/11/07	17.8	142.99	0.8	142.00	143.50	17	59,292	0.03%
2022/11/04	6	137.67	7	138.14	139.00	-1	59,938	0.00%
2022/11/03	14	134.86	15.5	135.13	135.00	-1.5	60,344	0.00%
2022/11/02	11	137.23	11	138.64	137.00	0	61,818	0.00%
2022/11/01	32	135.06	31	136.60	135.00	1	62,196	0.00%
2022/10/31	5	133.10	10	136.10	137.50	-5	62,743	-0.01%
2022/10/28	40	138.49	29	137.14	137.50	11	62,905	0.02%
2022/10/27	37.9	141.15	37	140.72	142.50	0.9	63,650	0.00%
2022/10/26	39	137.77	49	138.01	139.00	-10	64,661	-0.02%
2022/10/25	0.1	138.00	9	138.56	139.00	-8.9	65,425	-0.01%
2022/10/24	7	138.93	10	141.10	137.50	-3	66,456	0.00%
2022/10/21	3	137.32	6	136.83	135.50	-3	67,585	0.00%
2022/10/20	35	135.63	6	134.17	137.00	29	67,859	0.04%
2022/10/19	10.5	143.30	26.1	144.75	144.00	-15.6	68,054	-0.02%
2022/10/18	7.1	141.07	11.1	143.00	141.00	-4	68,950	-0.01%
2022/10/17	43.6	139.33	18	137.67	140.00	25.6	69,802	0.04%
2022/10/14	5	149.60	29.7	151.18	152.50	-24.7	70,879	-0.03%
2022/10/13	7	144.93	12	144.46	144.50	-5	71,431	-0.01%
2022/10/12	17	149.76	9	148.22	147.00	8	73,758	0.01%
2022/10/11	7.6	154.30	14.1	156.22	156.00	-6.5	74,873	-0.01%
2022/10/07	0	0.00	1.2	157.00	155.50	-1.2	76,526	0.00%
2022/10/06	18.2	152.02	11	153.82	155.50	7.2	79,300	0.01%
2022/10/05	23.4	155.53	24	155.70	155.50	-0.6	80,642	0.00%
2022/10/04	2.1	154.27	0	0.00	150.50	2.1	82,828	0.00%
2022/10/03	7.2	149.50	26.1	150.22	149.50	-18.9	84,746	-0.02%
2022/09/30	5	140.10	16	144.75	146.00	-11	89,404	-0.01%
2022/09/29	19	147.00	19	146.05	144.00	0	92,868	0.00%
2022/09/28	30.1	148.25	31	144.34	144.00	-0.9	95,013	0.00%
2022/09/27	14.4	150.65	27.8	151.62	153.50	-13.4	96,326	-0.01%
2022/09/26	24.3	149.59	29.4	148.24	145.50	-5.1	98,920	-0.01%
2022/09/23	24	158.44	30	159.38	158.00	-6	101,954	-0.01%
2022/09/22	16.2	158.38	10.2	160.48	156.00	6	103,290	0.01%
2022/09/21	43.2	169.78	43.2	170.46	166.50	0	105,540	0.00%
2022/09/20	22.8	170.43	24.4	171.66	172.50	-1.6	106,936	0.00%
2022/09/19	7.1	174.41	9.2	174.41	169.00	-2.1	109,423	0.00%
2022/09/06	19.3	80.77	44.2	81.30	80.80	-25	109,750	-0.02%
2022/09/05	11.4	80.26	14.3	80.13	80.00	-2.9	110,450	0.00%
2022/09/02	46.9	82.30	32.5	81.35	79.70	14.4	111,134	0.01%
2022/09/01	18.2	86.83	23	87.07	86.20	-4.8	110,104	0.00%
2022/08/31	11.2	86.74	20.1	87.23	88.30	-8.9	111,154	-0.01%
2022/08/30	1.5	88.27	12	88.27	88.00	-10.5	110,653	-0.01%
2022/08/29	24.5	87.89	113.7	87.55	87.90	-89.2	110,637	-0.08%	大賣/
2022/08/26	9.3	93.93	14	94.13	93.50	-4.7	110,403	0.00%
2022/08/25	12.2	93.61	12	93.26	93.20	0.2	110,452	0.00%
2022/08/24	24.3	93.48	33	93.12	92.10	-8.6	110,843	-0.01%
2022/08/23	4	95.63	6	95.77	95.10	-2	111,196	0.00%
2022/08/22	37	95.29	21.3	96.10	95.00	15.7	111,536	0.01%
2022/08/19	12.1	98.74	1	98.00	98.00	11.1	111,307	0.01%
2022/08/18	6	99.10	5	98.70	97.80	1	111,482	0.00%
2022/08/17	16.1	99.23	7	99.26	98.30	9.1	111,900	0.01%
2022/08/16	19	98.15	18	98.03	97.10	1	112,179	0.00%
2022/08/15	42.3	100.31	24	99.78	99.50	18.3	113,986	0.02%
2022/08/12	3	103.50	8	103.94	104.00	-5	113,201	0.00%
2022/08/11	24	103.65	12	104.88	103.00	12	114,580	0.01%
2022/08/10	29	104.22	38	105.04	103.00	-9	113,853	-0.01%
2022/08/09	31.5	103.89	11.5	103.87	105.00	20	113,610	0.02%
2022/08/08	9.1	99.36	27	100.50	101.00	-17.9	113,561	-0.02%
2022/08/05	20	98.13	51	97.37	99.20	-31	112,786	-0.03%
2022/08/04	8	93.33	9	92.80	94.00	-1	112,735	0.00%
2022/08/03	11	94.04	58	93.25	93.20	-47	113,100	-0.04%
2022/08/02	34	93.77	8	93.84	93.30	26	114,082	0.02%
2022/08/01	12	96.18	4	96.13	96.60	8	114,967	0.01%
2022/07/29	11.4	95.64	30	95.80	95.50	-18.6	116,058	-0.02%
2022/07/28	27	92.74	4	92.73	92.00	23	116,037	0.02%
2022/07/27	1	93.20	13.2	93.16	94.00	-12.2	116,797	-0.01%
2022/07/26	13	91.70	20	92.29	91.70	-7	116,958	-0.01%
2022/07/25	17	92.18	5.2	92.36	92.10	11.9	117,984	0.01%
2022/07/22	44	93.96	82.1	94.17	94.20	-38.1	117,754	-0.03%
2022/07/21	18.4	92.47	55.7	92.51	93.00	-37.3	117,727	-0.03%
2022/07/20	22	90.80	27	90.00	89.70	-5	116,996	0.00%
2022/07/19	12.1	91.49	66.1	91.77	91.60	-54.1	117,778	-0.05%
2022/07/18	6.8	89.88	4	90.35	89.30	2.8	117,285	0.00%
2022/07/15	20	89.66	7	89.90	89.30	13	117,712	0.01%
2022/07/14	9	89.35	14	89.72	90.60	-5	118,086	0.00%
2022/07/13	13	89.26	19.2	89.55	87.10	-6.2	117,449	-0.01%
2022/07/12	49.1	86.59	49	86.99	86.10	0.1	116,723	0.00%
2022/07/11	67	92.74	19	93.00	92.30	48	115,616	0.04%
2022/07/08	33	93.28	61.8	93.05	92.70	-28.8	115,425	-0.02%
2022/07/07	34.2	87.22	37	87.74	88.40	-2.8	114,229	0.00%
2022/07/06	49.1	87.38	45	87.57	85.80	4.1	113,418	0.00%
2022/07/05	72	86.10	113.3	85.66	87.70	-41.3	112,527	-0.04%	大賣/
2022/07/04	61	80.82	84.4	81.83	82.50	-23.4	110,875	-0.02%
2022/07/01	95.2	82.05	60	82.59	79.80	35.2	109,978	0.03%
2022/06/30	59.2	85.93	38.5	86.60	84.60	20.7	108,135	0.02%
2022/06/29	92.5	92.54	78.5	92.32	89.00	14	106,524	0.01%
2022/06/28	86.4	107.52	38.1	107.88	108.50	48.3	101,371	0.05%
2022/06/27	94.1	106.75	51	105.54	108.50	43.1	97,932	0.04%
2022/06/24	32.5	100.22	26	100.03	98.70	6.5	96,001	0.01%
2022/06/23	51.4	98.79	40	100.32	96.10	11.4	95,217	0.01%
2022/06/22	74.8	104.06	81	104.20	102.00	-6.2	94,380	-0.01%
2022/06/21	52.9	110.95	42	110.26	110.00	10.9	91,420	0.01%
2022/06/20	67.1	113.15	43.2	111.55	109.50	24	90,332	0.03%
2022/06/17	46.8	119.04	43	119.22	119.50	3.8	88,054	0.00%
2022/06/16	75.8	123.50	46.8	121.84	119.50	29	87,782	0.03%
2022/06/15	15.2	129.64	13	129.04	128.00	2.2	87,290	0.00%
2022/06/14	20.2	129.80	7.2	130.33	131.50	13	91,019	0.01%
2022/06/13	51.4	132.41	7	132.07	130.50	44.4	98,088	0.05%
2022/06/10	8.1	138.44	6.2	139.02	139.00	1.9	101,235	0.00%
2022/06/09	49.1	140.38	49.1	140.00	140.00	0	103,838	0.00%
2022/06/08	21	145.07	8	145.44	145.50	13	105,150	0.01%
2022/06/07	6	144.17	7	144.71	144.50	-1	108,405	0.00%
2022/06/06	12.5	145.18	9	145.94	143.50	3.5	112,216	0.00%
2022/06/02	13.3	144.46	24	144.40	144.50	-10.7	117,494	-0.01%
2022/06/01	12	143.08	28.4	143.80	144.50	-16.4	122,507	-0.01%
2022/05/31	28.1	141.64	17	142.18	140.50	11.1	128,602	0.01%
2022/05/30	7	144.57	11	144.68	144.00	-4	130,969	0.00%
2022/05/27	3	144.00	5	144.10	144.50	-2	133,139	0.00%
2022/05/26	16.2	143.91	23	142.87	142.00	-6.8	135,923	-0.01%
2022/05/25	15	142.80	36.1	143.14	143.00	-21.1	137,580	-0.02%
2022/05/24	15.5	144.82	21	144.67	142.00	-5.5	140,648	0.00%
2022/05/23	49.1	144.26	82.8	143.40	144.00	-33.7	141,672	-0.02%
2022/05/20	27.1	135.33	17	135.12	135.00	10.1	143,505	0.01%
2022/05/19	56.2	131.83	42	132.80	136.00	14.2	146,445	0.01%
2022/05/18	20.2	137.70	25	137.66	137.50	-4.9	147,550	0.00%
2022/05/17	42.1	137.06	31	136.06	135.50	11.1	148,465	0.01%
2022/05/16	73.8	138.81	19	139.39	137.50	54.8	148,528	0.04%
2022/05/13	2	143.25	42	143.25	143.50	-40	147,529	-0.03%
2022/05/12	82	141.34	45.2	140.87	139.00	36.9	148,790	0.02%
2022/05/11	36.1	146.72	39	146.68	144.50	-2.9	149,339	0.00%
2022/05/10	86.5	146.13	61.4	147.03	149.00	25.1	149,834	0.02%
2022/05/09	64.6	150.09	19.3	150.08	147.00	45.3	149,854	0.03%
2022/05/06	15.9	151.27	74.3	152.36	154.00	-58.5	151,677	-0.04%
2022/05/05	21.3	152.90	22	152.57	152.50	-0.7	151,966	0.00%
2022/05/04	18	151.64	56.4	151.31	151.50	-38.4	151,229	-0.03%
2022/05/03	17.3	144.99	9	145.78	146.50	8.3	151,034	0.01%
2022/04/29	11	144.23	47	143.20	145.00	-36	152,395	-0.02%
2022/04/28	8	140.25	16	140.09	138.00	-8	153,466	-0.01%
2022/04/27	38	136.37	45	137.52	140.00	-7	153,629	0.00%
2022/04/26	6	139.50	8.8	140.46	139.00	-2.8	154,336	0.00%
2022/04/25	71.3	141.37	29.3	140.29	139.50	42	154,956	0.03%
2022/04/22	12	145.80	17.6	146.85	147.50	-5.6	154,411	0.00%
2022/04/21	18	146.28	23	146.41	145.50	-5	155,375	0.00%
2022/04/20	39.5	143.04	57	143.46	143.50	-17.5	155,690	-0.01%
2022/04/19	15	140.53	30	141.52	141.50	-15	156,662	-0.01%
2022/04/18	66.1	139.23	56	139.75	138.00	10.1	157,249	0.01%
2022/04/15	44	139.03	59.1	140.14	141.50	-15.1	158,579	-0.01%
2022/04/14	24.5	140.80	54.3	140.57	138.00	-29.8	159,052	-0.02%
2022/04/13	40	138.23	52.2	138.43	140.00	-12.2	159,379	-0.01%
2022/04/12	33.1	132.99	27	134.37	134.50	6.1	158,970	0.00%
2022/04/11	86	137.17	31.1	137.00	136.00	54.9	158,820	0.03%
2022/04/08	16	133.63	21	134.95	135.50	-5	160,447	0.00%
2022/04/07	33.1	130.87	10.5	130.48	128.50	22.6	160,256	0.01%
2022/04/06	41.1	133.93	14	134.14	133.50	27.1	160,346	0.02%
2022/04/01	18	135.19	34.1	137.12	138.50	-16.1	161,153	-0.01%
2022/03/31	4.5	135.06	8	135.94	135.00	-3.5	160,612	0.00%
2022/03/30	22.1	134.66	17	135.24	135.00	5.1	160,879	0.00%
2022/03/29	7.5	135.77	16.1	135.92	135.00	-8.6	160,807	-0.01%
2022/03/28	21	131.86	28	132.30	133.00	-7	160,703	0.00%
2022/03/25	154	135.52	35	135.11	132.50	119	160,740	0.07%	大買/鉅額交易
2022/03/24	51.2	141.26	14	141.86	140.50	37.2	159,508	0.02%
2022/03/23	18	143.25	22	143.14	143.50	-4	159,913	0.00%
2022/03/22	28	144.04	22	144.36	142.50	6	160,671	0.00%
2022/03/21	43.3	141.51	69	142.61	144.50	-25.7	161,414	-0.02%
2022/03/18	70.5	141.31	23.3	142.51	141.00	47.2	162,524	0.03%
2022/03/17	107.1	143.72	146	144.29	146.50	-38.9	161,352	-0.02%	大買/大賣/
2022/03/16	245.4	150.42	199	150.17	143.00	46.5	159,444	0.03%	大買/大賣/
2022/03/15	135.6	161.11	65.5	159.63	158.00	70	152,784	0.05%	大買/
2022/03/14	51.4	163.85	55.4	164.47	164.50	-4	151,725	0.00%
2022/03/11	65.1	157.53	67	158.08	160.00	-1.9	152,733	0.00%
2022/03/10	97.1	159.74	38.2	158.96	156.00	58.9	153,533	0.04%
2022/03/09	63.1	153.73	141	153.65	156.00	-77.9	153,264	-0.05%	大賣/
2022/03/08	226.4	147.54	100.7	148.17	147.00	125.7	154,489	0.08%	大買/鉅額交易
2022/03/07	130.7	154.77	89	153.56	151.00	41.7	149,636	0.03%	大買/
2022/03/04	186.3	165.05	138.8	164.65	159.00	47.6	146,034	0.03%	大買/大賣/
2022/03/03	30.1	157.96	76.3	158.78	160.50	-46.2	141,629	-0.03%
2022/03/02	31.4	152.38	100.7	151.87	151.50	-69.3	141,292	-0.05%
2022/03/01	27	148.33	74.6	148.76	150.50	-47.6	141,164	-0.03%
2022/02/25	52	145.63	33.2	144.56	143.50	18.9	138,574	0.01%
2022/02/24	62.3	142.41	58	142.68	141.50	4.3	137,892	0.00%
2022/02/23	22	146.32	78.4	146.34	145.00	-56.4	135,778	-0.04%
2022/02/22	51.5	141.01	46	141.32	142.50	5.5	135,360	0.00%
2022/02/21	30.5	145.71	49.3	145.82	147.00	-18.8	132,479	-0.01%
2022/02/18	13.1	138.79	66.5	137.63	141.50	-53.4	130,913	-0.04%
2022/02/17	19.1	134.39	63	134.88	133.50	-43.9	130,341	-0.03%
2022/02/16	17	134.59	15	134.33	133.50	2	130,324	0.00%
2022/02/15	20	131.48	104	131.13	132.00	-84	131,615	-0.06%	大賣/
2022/02/14	59	132.54	108	132.55	130.00	-49	135,142	-0.04%	大賣/
2022/02/11	45	132.84	66	132.61	131.50	-21	135,823	-0.02%
2022/02/10	17	131.62	36.4	130.85	132.00	-19.4	137,310	-0.01%
2022/02/09	51.1	130.46	39.4	130.36	129.00	11.8	141,333	0.01%
2022/02/08	56	128.16	74.1	128.40	129.00	-18.1	142,570	-0.01%
2022/02/07	3.2	118.69	18.1	121.69	124.00	-14.9	142,448	-0.01%
2022/01/26	8.1	113.07	21	112.69	113.00	-13	145,182	-0.01%
2022/01/25	15.3	111.45	3.4	111.06	110.00	11.9	146,927	0.01%
2022/01/24	24.3	114.10	41	114.18	115.00	-16.7	147,622	-0.01%
2022/01/21	88.6	118.98	39	117.37	115.50	49.6	148,843	0.03%
2022/01/20	19.2	123.65	96	123.07	124.00	-76.8	147,911	-0.05%
2022/01/19	49.2	123.24	12	123.38	122.50	37.2	148,513	0.03%
2022/01/18	48	127.23	36	126.42	127.00	12	148,700	0.01%
2022/01/17	31	127.89	29	127.50	127.00	2	150,741	0.00%
2022/01/14	47	127.40	30.7	128.17	132.00	16.3	151,250	0.01%
2022/01/13	21.2	127.67	46.2	127.45	126.00	-25	150,441	-0.02%
2022/01/12	88.2	129.55	20	131.03	128.50	68.2	150,664	0.05%
2022/01/11	51.1	136.03	43	134.73	134.00	8.1	150,372	0.01%
2022/01/10	54.4	137.51	9	138.72	136.50	45.4	153,323	0.03%
2022/01/07	42	142.08	21	140.64	140.50	21	153,391	0.01%
2022/01/06	18.4	142.86	41.1	142.92	143.00	-22.7	155,682	-0.01%
2022/01/05	21.1	141.67	21	141.33	141.00	0.1	157,420	0.00%
2022/01/04	8	139.81	28.1	139.54	140.50	-20.1	160,365	-0.01%
2022/01/03	59.2	137.82	41	138.54	139.50	18.2	161,661	0.01%
2021/12/30	40.1	143.87	31.1	141.95	142.50	9	162,803	0.01%
2021/12/29	13	144.85	20.1	145.00	144.00	-7.1	165,151	0.00%
2021/12/28	30	143.85	34.3	143.61	143.50	-4.3	169,330	0.00%
2021/12/27	4	139.25	11.1	139.86	139.50	-7.1	172,634	0.00%
2021/12/24	13.1	139.31	3	139.83	139.00	10.1	177,210	0.01%
2021/12/23	26.1	139.71	3.4	140.89	139.00	22.7	177,626	0.01%
2021/12/22	3.3	140.95	2	141.00	140.00	1.3	178,829	0.00%
2021/12/21	33	140.29	14.7	139.99	141.50	18.3	180,705	0.01%
2021/12/20	14.3	139.16	16.2	139.21	139.00	-1.9	182,485	0.00%
2021/12/17	67	141.65	27.5	142.05	140.50	39.5	184,112	0.02%
2021/12/16	177.1	140.34	21.3	139.99	141.00	155.8	183,615	0.08%	大買/鉅額交易
2021/12/15	5	136.50	48.3	136.28	138.00	-43.3	183,159	-0.02%
2021/12/14	63.6	134.83	211.1	134.96	133.00	-147.5	183,106	-0.08%	大賣/鉅額交易
2021/12/13	26.2	141.14	15	140.87	140.00	11.2	181,061	0.01%
2021/12/10	49.6	141.88	59.1	141.64	140.00	-9.4	182,663	-0.01%
2021/12/09	46.7	144.61	100.1	143.42	146.00	-53.4	182,805	-0.03%
2021/12/08	70.6	145.96	36.7	146.02	143.50	33.9	183,955	0.02%
2021/12/07	64.2	142.96	69.4	144.19	144.00	-5.2	183,428	0.00%
2021/12/06	61.2	139.02	62.3	139.83	141.00	-1.1	181,188	0.00%
2021/12/03	72.4	135.29	50	134.50	133.50	22.4	180,240	0.01%
2021/12/02	94.2	132.51	83.7	130.31	133.00	10.5	181,513	0.01%
2021/12/01	23.6	124.81	37	124.59	124.50	-13.5	179,276	-0.01%
2021/11/30	11	124.05	22.4	123.79	124.50	-11.4	181,460	-0.01%
2021/11/29	114	121.76	44	121.27	120.00	70	182,714	0.04%	大買/
2021/11/26	85.6	122.36	188.5	119.79	118.50	-103	184,621	-0.06%	大賣/鉅額交易
2021/11/25	29	123.90	62.3	124.00	124.50	-33.3	183,392	-0.02%
2021/11/24	18.1	119.59	13	119.46	120.00	5.1	181,941	0.00%
2021/11/23	27	120.56	31.3	120.86	119.50	-4.3	182,953	0.00%
2021/11/22	30.2	119.82	33.4	120.29	119.50	-3.2	184,329	0.00%
2021/11/19	69.6	118.43	62	118.40	117.00	7.6	185,580	0.00%
2021/11/18	53.6	119.42	60.8	119.47	119.00	-7.2	189,398	0.00%
2021/11/17	107.3	118.67	47	117.65	117.00	60.3	192,811	0.03%	大買/
2021/11/16	24.1	115.25	63.5	115.94	119.50	-39.5	193,997	-0.02%
2021/11/15	18	112.83	9.3	113.45	112.00	8.7	196,466	0.00%
2021/11/12	28.5	111.79	35.2	112.25	111.50	-6.7	199,268	0.00%
2021/11/11	102.5	113.79	62.3	115.23	109.50	40.2	198,947	0.02%	大買/
2021/11/10	71	122.71	50.2	122.49	120.00	20.9	197,060	0.01%
2021/11/09	53.2	122.79	67.1	123.34	122.00	-14	197,592	-0.01%
2021/11/08	124.8	119.10	110.1	119.54	124.00	14.7	198,679	0.01%	大買/大賣/
2021/11/05	41.2	110.09	72.7	110.66	114.00	-31.5	201,236	-0.02%
2021/11/04	76.2	114.00	44.4	113.55	109.50	31.8	204,910	0.02%
2021/11/03	83.5	110.95	76.2	111.10	112.00	7.4	206,410	0.00%
2021/11/02	65.1	104.13	64.4	104.57	105.00	0.7	209,357	0.00%
2021/11/01	14	101.57	41	102.52	100.50	-27	210,903	-0.01%
2021/10/29	51	98.26	81.3	97.83	99.50	-30.3	213,497	-0.01%
2021/10/28	26	94.66	42	94.52	93.20	-16	219,262	-0.01%
2021/10/27	22.5	93.32	15.5	93.71	92.80	7	228,121	0.00%
2021/10/26	39	95.21	25	95.24	95.10	14	239,233	0.01%
2021/10/25	27	94.19	75.2	93.27	95.30	-48.2	246,483	-0.02%
2021/10/22	64.2	90.22	40.3	90.16	89.20	23.9	254,186	0.01%
2021/10/21	30.1	92.74	31	93.14	92.20	-1	260,530	0.00%
2021/10/20	29	92.63	54.3	93.35	91.40	-25.3	265,268	-0.01%
2021/10/19	24	93.55	25	93.61	91.70	-1	272,326	0.00%
2021/10/18	110.1	89.61	102.2	90.06	92.40	7.9	280,299	0.00%	大買/大賣/
2021/10/15	47	94.74	86.3	94.25	93.90	-39.3	286,315	-0.01%
2021/10/14	136.1	94.84	96.1	95.16	95.30	40	284,975	0.01%	大買/
2021/10/13	90.3	93.83	96.4	93.93	92.90	-6.2	281,702	0.00%
2021/10/12	71.7	92.35	68.5	94.04	90.50	3.1	279,732	0.00%
2021/10/08	64.3	101.11	29	100.67	100.00	35.3	276,342	0.01%
2021/10/07	126.4	103.26	181	102.95	102.50	-54.6	276,157	-0.02%	大買/大賣/
2021/10/06	77	99.88	75.2	101.03	97.80	1.8	273,216	0.00%
2021/10/05	165.5	100.31	167.7	100.63	103.00	-2.2	270,476	0.00%	大買/大賣/
2021/10/04	78.4	105.25	87.2	105.54	102.50	-8.8	266,654	0.00%
2021/10/01	109.9	116.47	19	116.58	113.50	90.9	262,828	0.03%	大買/
2021/09/30	49.1	124.10	36	124.25	126.00	13.1	258,955	0.01%
2021/09/29	82.1	124.03	20	123.80	123.00	62.1	266,397	0.02%
2021/09/28	63.3	126.48	25.2	126.58	125.50	38.2	272,286	0.01%
2021/09/27	79.2	134.60	23.3	135.30	131.50	55.9	278,548	0.02%
2021/09/24	12.3	133.01	47.3	133.02	134.00	-35	277,910	-0.01%
2021/09/23	16.3	128.08	26	128.17	127.50	-9.8	276,862	0.00%
2021/09/22	45	124.91	14	125.04	125.00	31	278,003	0.01%
2021/09/17	42.1	127.32	28.6	127.68	128.00	13.5	278,093	0.00%
2021/09/16	8.2	124.63	39	124.49	124.00	-30.8	278,408	-0.01%
2021/09/15	50.4	123.70	38.1	123.54	124.50	12.3	279,439	0.00%
2021/09/14	62.6	126.78	31	126.73	123.50	31.6	279,133	0.01%
2021/09/13	50.1	134.93	40.9	134.94	132.00	9.2	278,137	0.00%
2021/09/10	44.1	130.64	48.2	131.95	133.50	-4.1	277,324	0.00%
2021/09/09	39.5	126.66	25	126.88	126.50	14.5	276,395	0.01%
2021/09/08	33.1	126.80	33.1	126.52	126.00	0	282,336	0.00%
2021/09/07	43	124.93	108	126.42	128.00	-65	296,157	-0.02%	大賣/
2021/09/06	79.8	121.07	68.3	121.71	118.00	11.6	300,566	0.00%
2021/09/03	85	126.25	51	126.05	125.50	34	306,502	0.01%
2021/09/02	49.1	128.58	63.3	128.58	129.50	-14.2	310,347	0.00%
2021/09/01	118.3	130.16	69.1	130.49	128.50	49.2	315,029	0.02%	大買/
2021/08/31	57.4	138.87	57.4	138.41	136.00	0	315,876	0.00%
2021/08/30	29.2	141.90	25.5	141.82	140.00	3.7	324,773	0.00%
2021/08/27	34	141.12	35	142.31	141.00	-1	330,529	0.00%
2021/08/26	64.3	142.30	63	141.94	142.50	1.3	337,701	0.00%
2021/08/25	85.1	142.03	69	141.73	144.00	16.1	346,126	0.00%
2021/08/24	186.8	144.03	148.2	142.16	140.00	38.5	351,799	0.01%	大買/大賣/
2021/08/23	64.1	142.42	88.9	143.55	144.00	-24.8	356,981	-0.01%
2021/08/20	36	131.75	15	132.20	132.50	21	363,044	0.01%
2021/08/19	78.5	133.46	49.2	132.20	128.00	29.3	368,882	0.01%
2021/08/18	42.4	128.76	102.3	131.00	136.00	-59.9	373,418	-0.02%	大賣/
2021/08/17	38.3	130.72	31.5	128.70	126.50	6.8	379,697	0.00%
2021/08/16	65.1	132.63	163.7	132.02	130.50	-98.6	389,123	-0.03%	大賣/
2021/08/13	114.9	136.76	96	136.42	130.50	18.9	396,226	0.00%	大買/
2021/08/12	299.9	134.64	308.5	133.57	137.00	-8.6	405,746	0.00%	大買/大賣/
2021/08/11	271.5	135.00	244.1	136.50	132.00	27.4	407,695	0.01%	大買/大賣/
2021/08/10	279.1	144.44	267	141.31	139.50	12.1	403,656	0.00%	大買/大賣/
2021/08/09	215.5	144.77	142.5	144.70	142.50	73	405,351	0.02%	大買/大賣/
2021/08/06	233.2	144.67	269.6	144.93	142.00	-36.4	410,188	-0.01%	大買/大賣/
2021/08/05	169.1	141.51	81.1	140.21	138.50	88	410,472	0.02%	大買/
2021/08/04	106.5	142.50	108.6	142.84	143.50	-2.2	413,241	0.00%	大買/大賣/
2021/08/03	220.3	141.64	242.5	142.19	141.00	-22.1	422,017	-0.01%	大買/大賣/
2021/08/02	251.3	132.26	270	132.25	141.50	-18.7	419,806	0.00%	大買/大賣/
2021/07/30	257.3	143.56	186	141.06	132.00	71.3	414,783	0.02%	大買/大賣/
2021/07/29	152.6	137.17	156.5	138.23	144.50	-4	409,169	0.00%	大買/大賣/
2021/07/28	168.9	126.24	178.6	124.60	131.50	-9.8	407,561	0.00%	大買/大賣/
2021/07/27	113.4	130.68	117.2	130.76	126.50	-3.8	407,672	0.00%	大買/大賣/
2021/07/26	156	148.46	105.7	146.05	140.50	50.3	408,233	0.01%	大買/大賣/
2021/07/23	175.6	148.25	237.6	149.20	154.00	-62	407,402	-0.02%	大買/大賣/
2021/07/22	215.8	146.30	355.8	145.41	143.50	-140.1	404,660	-0.03%	大買/大賣/鉅額交易
2021/07/21	269.8	162.70	229	162.71	155.00	40.8	404,151	0.01%	大買/大賣/
2021/07/20	14.7	172.00	12.1	168.98	169.50	2.6	400,099	0.00%
2021/07/19	55.4	185.68	4	185.63	186.00	51.4	408,762	0.01%
2021/07/16	86.1	171.64	21.2	177.04	178.50	64.9	420,744	0.02%
2021/07/15	2	158.50	6.3	158.46	163.00	-4.3	426,675	0.00%
2021/07/14	28.3	149.23	177.1	149.81	148.50	-148.8	431,418	-0.03%	大賣/鉅額交易
2021/07/13	33.1	171.55	28.1	166.87	165.00	5	436,403	0.00%
2021/07/12	29.5	185.91	13	180.17	183.00	16.5	440,608	0.00%
2021/07/09	24.9	189.45	12	190.49	187.00	12.8	444,332	0.00%
2021/07/08	20	189.06	38.5	190.22	207.50	-18.5	453,132	0.00%
2021/07/07	14.8	205.75	8.2	207.02	202.00	6.6	458,714	0.00%
2021/07/06	270.2	224.46	237	225.55	224.00	33.1	463,239	0.01%	大買/大賣/
2021/07/05	126.4	206.22	181.7	207.97	217.00	-55.2	460,933	-0.01%	大買/大賣/
2021/07/02	258.2	209.46	186.5	208.59	206.50	71.7	457,561	0.02%	大買/大賣/
2021/07/01	79.2	205.76	39	210.67	213.00	40.2	454,472	0.01%
2021/06/30	42.3	187.34	37.5	190.29	197.00	4.8	460,040	0.00%
2021/06/29	86.6	178.26	61.2	178.25	179.50	25.4	463,620	0.01%
2021/06/28	15.2	170.70	73.5	174.09	176.00	-58.4	466,807	-0.01%
2021/06/25	89.3	156.13	63.9	157.53	160.00	25.4	467,678	0.01%
2021/06/24	30	147.18	106.2	141.69	152.00	-76.1	469,148	-0.02%	大賣/
2021/06/23	63.1	142.93	83.1	143.71	138.50	-20	470,103	0.00%
2021/06/22	32.8	156.40	42	155.99	153.50	-9.2	472,134	0.00%
2021/06/21	58.9	149.02	33	148.94	152.00	25.9	474,523	0.01%
2021/06/18	66.7	139.78	45.2	139.49	140.00	21.6	481,844	0.00%
2021/06/17	200.8	132.69	155	132.40	136.50	45.8	486,053	0.01%	大買/大賣/
2021/06/16	530.6	140.22	423.3	139.94	133.50	107.4	482,407	0.02%	大買/大賣/鉅額交易
2021/06/15	281.1	130.41	234	132.57	136.00	47.1	469,049	0.01%	大買/大賣/
2021/06/11	182.3	120.24	215.4	120.94	124.00	-33.2	462,202	-0.01%	大買/大賣/
2021/06/10	131.3	112.88	180.2	112.84	113.50	-48.9	455,798	-0.01%	大買/大賣/
2021/06/09	101.3	116.71	134.2	116.91	116.00	-32.9	452,231	-0.01%	大買/大賣/
2021/06/08	149.3	114.32	136.7	114.27	115.50	12.6	447,647	0.00%	大買/大賣/
2021/06/07	236.8	111.46	211.2	112.24	110.50	25.7	445,887	0.01%	大買/大賣/
2021/06/04	128.8	119.17	92.7	118.81	116.50	36.1	437,397	0.01%	大買/
2021/06/03	143.6	116.08	143	116.61	119.00	0.6	432,526	0.00%	大買/大賣/
2021/06/02	177.7	111.99	143.1	112.10	110.50	34.6	425,638	0.01%	大買/大賣/
2021/06/01	128	102.53	202.5	103.20	108.00	-74.5	416,036	-0.02%	大買/大賣/
2021/05/31	260.2	101.37	186	100.83	98.60	74.2	408,878	0.02%	大買/大賣/
2021/05/28	199	91.91	303.1	92.58	96.40	-104.1	400,305	-0.03%	大買/大賣/鉅額交易
2021/05/27	197	87.79	228	87.82	87.70	-31	393,426	-0.01%	大買/大賣/
2021/05/26	202.1	84.68	240.5	83.81	85.60	-38.4	387,304	-0.01%	大買/大賣/
2021/05/25	339	84.14	223.5	83.71	82.40	115.5	379,915	0.03%	大買/大賣/鉅額交易
2021/05/24	379.4	87.84	323.6	88.08	86.40	55.8	373,220	0.01%	大買/大賣/
2021/05/21	250	81.76	290.1	82.10	84.70	-40.1	366,431	-0.01%	大買/大賣/
2021/05/20	316.1	78.63	231	79.08	77.00	85.1	363,426	0.02%	大買/大賣/
2021/05/19	185	74.56	115.3	74.77	76.30	69.8	353,990	0.02%	大買/大賣/
2021/05/18	16	68.29	55.2	68.19	69.40	-39.2	354,300	-0.01%
2021/05/17	120.2	67.25	155	66.04	63.10	-34.8	355,083	-0.01%	大買/大賣/
2021/05/14	159.2	73.79	220	73.99	70.10	-60.8	348,929	-0.02%	大買/大賣/
2021/05/13	154.1	79.62	103.1	79.31	77.50	51	341,630	0.01%	大買/大賣/
2021/05/12	152.2	89.46	69.4	89.68	86.10	82.8	339,909	0.02%	大買/
2021/05/11	353.9	94.87	358	96.54	95.60	-4.1	338,553	0.00%	大買/大賣/
2021/05/10	91.2	90.72	170	92.70	93.50	-78.8	328,422	-0.02%	大賣/
2021/05/07	93	82.63	157.1	82.91	85.00	-64.1	325,581	-0.02%	大賣/
2021/05/06	126	81.98	134.3	82.85	81.10	-8.3	323,968	0.00%	大買/大賣/
2021/05/05	239.3	79.39	236.5	79.52	79.90	2.8	320,740	0.00%	大買/大賣/
2021/05/04	337	83.29	169	82.21	78.00	168	317,797	0.05%	大買/大賣/鉅額交易
2021/05/03	127.3	84.60	208	84.57	86.60	-80.7	313,206	-0.03%	大買/大賣/
2021/04/29	132	76.73	100.4	76.80	79.00	31.6	311,289	0.01%	大買/
2021/04/28	119.2	77.71	32	78.70	76.80	87.2	313,044	0.03%	大買/
2021/04/27	175.2	78.83	184	78.78	77.50	-8.8	314,226	0.00%	大買/大賣/
2021/04/26	95	74.97	133	74.68	76.80	-38	312,603	-0.01%	大賣/
2021/04/23	251.2	71.09	205.2	71.23	69.90	46	315,745	0.01%	大買/大賣/
2021/04/22	352	79.17	290.5	78.28	72.90	61.5	315,593	0.02%	大買/大賣/
2021/04/21	97	73.87	90.1	73.64	75.90	7	308,666	0.00%
2021/04/20	123	68.37	98.2	68.70	69.00	24.8	309,304	0.01%	大買/
2021/04/19	174.3	67.81	116	67.84	68.00	58.3	313,097	0.02%	大買/大賣/
2021/04/16	64	60.93	139.4	61.00	63.30	-75.4	312,672	-0.02%	大賣/
2021/04/15	64.3	59.42	72	59.68	59.00	-7.7	316,287	0.00%
2021/04/14	158	57.26	200	57.22	59.90	-42	324,475	-0.01%	大買/大賣/
2021/04/13	157	56.29	98.4	56.52	56.90	58.7	323,391	0.02%	大買/
2021/04/12	23.2	53.97	57.7	54.32	55.00	-34.5	325,158	-0.01%
2021/04/09	94.9	50.37	79.1	50.45	50.00	15.8	327,887	0.00%
2021/04/08	37.2	51.60	74.2	51.73	52.30	-37	328,861	-0.01%
2021/04/07	156.1	49.80	220	49.95	50.50	-63.9	330,502	-0.02%	大買/大賣/
2021/04/06	143	48.30	198	48.73	49.50	-55	339,217	-0.02%	大買/大賣/
2021/04/01	120	47.31	85.1	47.42	47.90	35	334,420	0.01%	大買/
2021/03/31	208	45.73	156.2	45.60	45.50	51.8	335,169	0.02%	大買/大賣/
2021/03/30	47.3	43.96	43	43.94	43.80	4.3	332,613	0.00%
2021/03/29	110	44.02	121	44.14	43.80	-11	334,642	0.00%	大買/大賣/
2021/03/26	66	42.45	90	42.69	43.05	-24	338,151	-0.01%
2021/03/25	236	42.16	170	41.96	41.70	66	342,399	0.02%	大買/大賣/
2021/03/24	66	43.23	76	43.05	43.70	-10	344,151	0.00%
2021/03/23	173	44.49	184	44.41	42.75	-11	341,620	0.00%	大買/大賣/
2021/03/22	135	45.11	97.3	45.30	45.85	37.7	335,637	0.01%	大買/
2021/03/19	61	42.05	69	41.92	41.70	-8	335,053	0.00%
2021/03/18	23	40.91	180	40.88	41.65	-157	336,025	-0.05%	大賣/鉅額交易
2021/03/17	51	39.94	131	39.87	40.10	-80	338,081	-0.02%	大賣/
2021/03/16	48	39.81	79	39.66	39.60	-31	340,095	-0.01%
2021/03/15	46	39.55	125	39.63	40.00	-79	343,638	-0.02%	大賣/
2021/03/12	36	38.94	96	38.93	38.80	-60	346,068	-0.02%
2021/03/11	92.3	38.62	60	38.80	38.15	32.3	345,247	0.01%
2021/03/10	79	38.31	59	38.26	38.05	20	343,580	0.01%
2021/03/09	96	37.55	75	37.78	38.40	21	342,793	0.01%
2021/03/08	58	37.90	61	38.05	37.35	-3	342,626	0.00%
2021/03/05	21	37.48	52	37.52	37.30	-31	343,254	-0.01%
2021/03/04	68	37.44	57	37.69	37.30	11	344,270	0.00%
2021/03/03	30	36.81	50.4	36.99	38.05	-20.4	345,435	-0.01%
2021/03/02	71	37.72	32	38.76	36.50	39	347,418	0.01%
2021/02/26	30	36.84	28	37.86	37.95	2	346,878	0.00%
2021/02/25	24	37.46	30	37.85	37.65	-6	346,065	0.00%
2021/02/24	95.1	37.55	82	38.08	36.75	13.1	346,653	0.00%
2021/02/23	192	39.30	92	39.27	38.35	100	345,278	0.03%	大買/
2021/02/22	134	39.14	241	39.29	39.40	-107	343,575	-0.03%	大買/大賣/鉅額交易
2021/02/19	100	36.90	105	37.24	36.85	-5	341,444	0.00%	大賣/
2021/02/18	140.4	37.84	129	37.76	37.45	11.4	340,564	0.00%	大買/大賣/
2021/02/17	97	34.88	40	35.45	36.70	57	334,836	0.02%
2021/02/05	29	34.01	26.2	33.86	33.70	2.8	333,779	0.00%
2021/02/04	52	33.79	56	33.82	33.95	-4	333,977	0.00%
2021/02/03	132	34.25	143	34.31	33.55	-11	335,365	0.00%	大買/大賣/
2021/02/02	134	33.62	168	33.34	34.10	-34	334,637	-0.01%	大買/大賣/
2021/02/01	85	31.17	68	31.14	31.20	17	332,819	0.01%
2021/01/29	56	32.06	66	31.73	31.20	-10	331,287	0.00%
2021/01/28	41	32.70	66.8	32.50	33.20	-25.8	329,188	-0.01%
2021/01/27	87	33.21	71	33.30	32.45	16	326,737	0.00%
2021/01/26	112	34.12	125	34.01	33.65	-13	324,290	0.00%	大買/大賣/
2021/01/25	78	36.05	93	36.21	35.35	-15	321,731	0.00%
2021/01/22	639	34.44	651.5	34.90	35.00	-12.5	317,020	0.00%	大買/大賣/
2021/01/21	128	32.12	98	32.18	32.10	30	311,919	0.01%	大買/
2021/01/20	210	31.43	176	30.68	30.45	34	307,578	0.01%	大買/大賣/
2021/01/19	169	34.04	144	33.97	32.00	25	301,961	0.01%	大買/大賣/
2021/01/18	246	33.28	264	32.92	34.00	-18	298,582	-0.01%	大買/大賣/
2021/01/15	154	34.87	100	35.00	34.25	54	291,543	0.02%	大買/
2021/01/14	69.5	38.49	127	38.30	38.05	-57.5	282,872	-0.02%	大賣/
2021/01/13	307	38.11	236	38.40	37.45	71	277,868	0.03%	大買/大賣/
2021/01/12	322.9	39.98	161	40.02	38.55	161.9	271,214	0.06%	大買/大賣/鉅額交易
2021/01/11	174	42.08	178.2	41.96	42.65	-4.2	263,335	0.00%	大買/大賣/
2021/01/08	203	39.51	194.2	39.43	40.30	8.8	258,827	0.00%	大買/大賣/
2021/01/07	273.2	39.67	403	39.05	38.45	-129.8	251,081	-0.05%	大買/大賣/鉅額交易
2021/01/06	240	44.08	120.1	44.39	42.55	119.9	239,427	0.05%	大買/大賣/鉅額交易
2021/01/05	233	44.93	244	44.45	45.50	-11	232,855	0.00%	大買/大賣/
2021/01/04	345.1	43.64	106	43.92	44.75	239.1	225,311	0.11%	大買/大賣/鉅額交易
2020/12/31	65	39.62	806.2	39.55	40.70	-741.2	217,707	-0.34%	大賣/鉅額交易
2020/12/30	846.1	38.08	272.1	37.93	38.20	574	211,301	0.27%	大買/大賣/鉅額交易
2020/12/29	281	39.10	304	38.63	38.35	-23	206,347	-0.01%	大買/大賣/
2020/12/28	52.4	35.26	25.7	36.39	36.75	26.7	193,655	0.01%
2020/12/25	175	33.06	163.5	33.10	33.45	11.5	191,484	0.01%	大買/大賣/
2020/12/24	38.1	31.38	118	31.41	31.00	-79.9	186,562	-0.04%	大賣/
2020/12/23	133	30.46	54	30.03	30.70	79	184,624	0.04%	大買/
2020/12/22	118	31.71	83.3	31.67	30.20	34.7	182,936	0.02%	大買/
2020/12/21	84	32.24	16	31.87	32.55	68	178,077	0.04%
2020/12/18	61	30.62	175	30.85	30.60	-114	174,642	-0.07%	大賣/鉅額交易
2020/12/17	23	29.42	6	29.52	29.50	17	169,195	0.01%
2020/12/16	31	29.30	62	29.42	29.65	-31	168,328	-0.02%
2020/12/15	324	29.45	292	29.38	28.65	32	165,748	0.02%	大買/大賣/
2020/12/14	283	28.77	268.2	28.73	29.45	14.8	161,575	0.01%	大買/大賣/
2020/12/11	260.2	27.74	158	27.45	27.15	102.2	159,719	0.06%	大買/大賣/鉅額交易
2020/12/10	173	28.84	87	28.71	28.90	86	156,348	0.06%	大買/
2020/12/09	128	27.97	102	27.87	28.50	26	157,119	0.02%	大買/大賣/
2020/12/08	15	26.45	393	26.23	26.65	-378	154,716	-0.24%	大賣/鉅額交易
2020/12/07	154	24.07	123	24.43	24.25	31	149,613	0.02%	大買/大賣/
2020/12/04	59	24.23	11.3	24.28	24.20	47.7	148,675	0.03%
2020/12/03	14	24.70	18	24.86	24.75	-4	148,725	0.00%
2020/12/02	4	24.63	67	24.49	24.65	-63	150,359	-0.04%
2020/12/01	243.1	24.20	95	24.08	24.30	148.1	149,880	0.10%	大買/鉅額交易
2020/11/30	185.2	24.94	101	25.07	24.70	84.2	148,944	0.06%	大買/大賣/
2020/11/27	9	24.85	57	24.86	25.10	-48	147,374	-0.03%
2020/11/26	88.6	24.29	99.7	24.53	24.65	-11.1	146,402	-0.01%
2020/11/25	37	24.02	180	23.91	23.85	-143	145,358	-0.10%	大賣/鉅額交易
2020/11/24	139	23.38	146	23.76	23.15	-7	142,622	0.00%	大買/大賣/
2020/11/23	28	23.23	13	23.32	23.45	15	141,379	0.01%
2020/11/20	55	21.92	89	22.24	22.55	-34	141,017	-0.02%
2020/11/19	44	22.01	55	22.12	21.95	-11	142,743	-0.01%
2020/11/18	34	21.86	159	21.98	22.50	-125	140,647	-0.09%	大賣/鉅額交易
2020/11/17	25	20.60	57	21.04	21.10	-32	137,819	-0.02%
2020/11/16	45	20.33	88.1	20.41	20.50	-43.1	138,620	-0.03%
2020/11/13	60	20.29	52	20.07	20.10	8	139,438	0.01%
2020/11/12	29	19.61	98	19.48	19.50	-69	138,375	-0.05%
2020/11/11	180	19.74	118	19.30	20.20	62	138,779	0.04%	大買/大賣/
2020/11/10	204	20.79	37	20.60	19.95	167	137,101	0.12%	大買/鉅額交易
2020/11/09	41	21.14	37.6	21.61	21.70	3.4	131,851	0.00%
2020/11/06	15	19.90	38	20.16	20.35	-23	128,364	-0.02%
2020/11/05	14	19.71	24	19.93	19.80	-10	127,834	-0.01%
2020/11/04	23	19.58	43	19.73	19.80	-20	126,762	-0.02%
2020/11/03	39	19.26	23	19.28	19.25	16	125,533	0.01%
2020/11/02	12	19.11	2	19.25	19.20	10	124,190	0.01%
2020/10/30	5	18.63	24	19.20	18.90	-19	121,735	-0.02%
2020/10/29	38	18.37	24	18.77	18.95	14	119,885	0.01%
2020/10/28	90	19.24	29	19.03	18.80	61	117,910	0.05%
2020/10/27	47	19.54	27	19.70	19.65	20	115,403	0.02%
2020/10/26	40	19.42	72.2	19.80	19.80	-32.2	113,934	-0.03%
2020/10/23	15	18.73	151	18.48	18.60	-136	109,416	-0.12%	大賣/鉅額交易
2020/10/22	23	17.75	32	17.78	17.90	-9	106,951	-0.01%
2020/10/21	43	17.91	15	17.85	17.85	28	106,336	0.03%
2020/10/20	68	17.77	63	17.89	17.95	5	105,733	0.00%
2020/10/19	15	17.96	100	18.05	17.85	-85	104,644	-0.08%
2020/10/16	55	17.83	25	17.65	17.65	30	103,316	0.03%
2020/10/15	45	17.36	30	17.42	17.50	15	101,167	0.01%
2020/10/14	26	16.91	11	17.04	17.15	15	99,905	0.02%
2020/10/13	47	17.02	152	16.86	17.00	-105	98,781	-0.11%	大賣/鉅額交易
2020/10/12	60	16.22	0	0.00	16.30	60	96,201	0.06%
2020/10/08	12	16.45	125	16.56	16.65	-113	95,101	-0.12%	大賣/鉅額交易
2020/10/07	16	16.68	21	16.66	16.65	-5	94,341	-0.01%
2020/10/06	1	16.25	11	16.44	16.45	-10	93,537	-0.01%
2020/10/05	5	16.05	70	16.30	16.45	-65	92,554	-0.07%
2020/09/30	9	15.84	1	15.55	15.85	8	90,775	0.01%
2020/09/29	21	15.61	65	15.85	15.45	-44	89,783	-0.05%
2020/09/28	2	15.45	0	0.00	15.55	2	88,723	0.00%
2020/09/25	15	15.13	63	15.28	15.40	-48	88,039	-0.05%
2020/09/24	83	14.99	75	15.15	14.80	8	85,793	0.01%
2020/09/23	59	15.31	117	15.09	15.20	-58	83,579	-0.07%	大賣/
2020/09/22	16	15.90	11	15.80	15.80	5	79,654	0.01%
2020/09/21	6	15.79	3	15.80	15.80	3	78,597	0.00%
2020/09/18	124	16.00	3	16.08	16.05	121	77,335	0.16%	大買/鉅額交易
2020/09/17	24	16.34	109	16.36	16.10	-85	76,254	-0.11%	大賣/
2020/09/16	189	15.97	24	16.08	16.10	165	74,588	0.22%	大買/鉅額交易
2020/09/15	24	16.61	2	16.70	16.90	22	71,108	0.03%
2020/09/14	249	17.31	40	17.34	16.50	209	69,318	0.30%	大買/鉅額交易
2020/09/11	101	18.75	6	18.87	17.70	95	64,199	0.15%	大買/
2020/09/10	35	19.09	16	19.09	19.05	19	60,379	0.03%
2020/09/09	14	18.78	6	18.75	19.00	8	59,235	0.01%
2020/09/08	6	18.64	1	18.60	18.70	5	57,847	0.01%
2020/09/07	33	19.12	25	19.44	18.80	8	55,986	0.01%
2020/09/04	21	17.96	35	18.11	18.80	-14	52,869	-0.03%
2020/09/03	35	17.69	23	17.99	18.20	12	51,321	0.02%
2020/09/02	29	17.39	23	17.40	17.60	6	49,450	0.01%
2020/09/01	104	17.32	7	17.30	17.20	97	48,390	0.20%	大買/
2020/08/31	4	17.44	19	17.42	17.40	-15	46,838	-0.03%
2020/08/28	31	16.20	43	16.31	16.35	-12	43,576	-0.03%
2020/08/27	33	16.48	15	16.38	16.25	18	42,409	0.04%
2020/08/26	35	16.50	12	16.45	16.45	23	41,223	0.06%
2020/08/25	151	16.02	29	16.16	16.30	122	39,046	0.31%	大買/鉅額交易
2020/08/24	106	15.24	0	0.00	15.20	106	34,943	0.30%	大買/鉅額交易
2020/08/21	19	15.25	3	15.28	15.20	16	34,183	0.05%
2020/08/20	17	14.76	2	14.70	15.00	15	32,488	0.05%
2020/08/19	14	15.42	11	15.39	15.40	3	29,075	0.01%
2020/08/18	9	15.08	20	14.90	15.20	-11	26,709	-0.04%
2020/08/17	8	14.49	16.1	14.76	14.90	-8.1	23,874	-0.03%
2020/08/14	1	13.50	5	13.27	13.55	-4	21,723	-0.02%
2020/08/13	1	12.35	4	12.53	12.35	-3	19,151	-0.02%
2020/08/12	1	12.05	4	12.18	12.20	-3	18,795	-0.02%
2020/08/11	25	12.59	4	12.50	12.45	21	18,327	0.11%
2020/08/10	0	0.00	9	12.28	12.50	-9	16,859	-0.05%
2020/08/07	2	11.35	2	11.38	11.40	0	15,756	0.00%
2020/08/06	1	11.05	1	11.20	11.15	0	15,304	0.00%
2020/08/05	0	0.00	5	11.05	11.05	-5	15,222	-0.03%
2020/08/04	1	11.10	1	11.15	11.10	0	15,317	0.00%
2020/08/03	2	11.03	2	11.18	11.05	0	15,322	0.00%
2020/07/31	2	11.08	2	11.18	11.00	0	15,225	0.00%
2020/07/29	2	10.90	0	0.00	10.95	2	15,078	0.01%
2020/07/24	0	0.00	0.3	10.70	10.70	-0.3	15,977	0.00%
2020/07/16	0	0.00	10	11.00	11.05	-10	16,385	-0.06%
2020/07/15	1	10.80	0	0.00	10.85	1	16,399	0.01%
2020/07/14	1	10.80	0	0.00	10.70	1	16,443	0.01%
2020/07/08	0	0.00	1	11.10	11.15	-1	16,764	-0.01%
2020/07/07	1	11.10	7	11.22	11.25	-6	16,658	-0.04%
2020/07/03	5	11.10	1	11.15	11.15	4	16,619	0.02%
2020/06/29	1	10.80	0	0.00	10.75	1	16,612	0.01%
2020/06/22	3	10.70	1	10.75	10.75	2	16,764	0.01%
2020/06/19	5	10.90	0	0.00	10.80	5	16,841	0.03%
2020/06/18	13	10.99	0	0.00	11.00	13	16,660	0.08%
2020/06/17	0	0.00	5	11.35	11.25	-5	16,616	-0.03%
2020/06/16	0	0.00	5	10.95	11.25	-5	16,725	-0.03%
2020/06/12	5	10.65	0	0.00	10.85	5	17,087	0.03%
2020/06/11	1	11.00	0	0.00	10.95	1	17,309	0.01%
2020/06/09	0	0.00	30	11.40	11.30	-30	17,670	-0.17%
2020/06/08	2	11.53	5	11.55	11.35	-3	17,874	-0.02%
2020/06/05	0	0.00	12	11.35	11.40	-12	17,760	-0.07%
2020/06/03	0	0.00	1	11.30	11.30	-1	17,902	-0.01%
2020/06/01	0	0.00	9	11.28	11.20	-9	18,068	-0.05%
2020/05/29	3	11.05	1	11.05	10.90	2	17,956	0.01%
2020/05/28	5	11.09	1	11.10	10.90	4	17,750	0.02%
2020/05/22	1	10.80	0	0.00	10.75	1	17,500	0.01%
2020/05/21	0	0.00	9	11.00	11.00	-9	17,444	-0.05%
2020/05/19	1	10.70	1	10.90	10.70	0	16,592	0.00%
2020/05/18	0	0.00	1	10.70	10.70	-1	16,605	-0.01%
2020/05/14	0	0.00	5.3	10.40	10.35	-5.3	16,696	-0.03%
2020/05/13	1	10.50	0	0.00	10.60	1	16,592	0.01%
2020/05/12	1	10.55	0	0.00	10.50	1	16,654	0.01%
2020/05/11	1	10.90	1	10.85	10.75	0	16,641	0.00%
2020/05/08	0	0.00	0.5	10.55	10.55	-0.5	16,543	0.00%
2020/05/06	1	10.50	20	10.60	10.55	-19	16,635	-0.11%
2020/05/04	10	10.75	0	0.00	10.75	10	16,637	0.06%
2020/04/30	2	10.88	0	0.00	11.10	2	16,615	0.01%
2020/04/29	30	10.85	0	0.00	10.70	30	16,169	0.19%
2020/04/27	20	10.20	15	10.19	10.20	5	16,250	0.03%
2020/04/22	1	9.86	0	0.00	9.88	1	16,290	0.01%
2020/04/21	14	9.98	5	10.10	9.88	9	16,366	0.05%
2020/04/15	5	10.39	0	0.00	10.35	5	16,298	0.03%
2020/04/14	0	0.00	10	10.20	10.15	-10	15,993	-0.06%
2020/04/13	1	10.10	2	10.15	10.05	-1	15,991	-0.01%
2020/04/10	10	10.20	0	0.00	10.20	10	16,231	0.06%
2020/04/09	10	10.25	2	10.20	10.25	8	16,548	0.05%
2020/04/08	2	9.36	0	0.00	9.66	2	16,231	0.01%
2020/04/06	10	8.98	0	0.00	9.11	10	15,969	0.06%
2020/03/30	2	9.20	0	0.00	9.23	2	15,543	0.01%
2020/03/20	3	9.60	10	9.54	9.60	-7	14,994	-0.05%
2020/03/19	10	9.00	0	0.00	9.20	10	14,834	0.07%
2020/03/17	0	0.00	1	9.57	9.42	-1	14,397	-0.01%
2020/03/16	10	10.00	0	0.00	9.86	10	14,019	0.07%
2020/03/02	0.5	11.40	0.7	11.40	11.40	-0.1	12,380	0.00%
2020/02/25	0	0.00	12	11.45	11.70	-12	12,308	-0.10%
2020/02/24	2	11.55	0	0.00	11.55	2	12,302	0.02%
2020/02/20	3	11.80	3	12.00	11.85	0	12,626	0.00%
2020/02/19	8	12.00	0	0.00	11.95	8	12,545	0.06%
2020/02/18	0	0.00	2	11.80	11.80	-2	12,318	-0.02%
2020/02/17	1	11.50	0	0.00	11.55	1	12,340	0.01%
2020/02/04	6	11.55	0	0.00	11.60	6	13,085	0.05%
2020/02/03	0	0.00	10	11.20	11.45	-10	13,083	-0.08%
2020/01/31	1	11.75	40	11.65	11.75	-39	13,329	-0.29%
2020/01/30	5	12.00	0	0.00	11.80	5	13,347	0.04%
2020/01/15	0	0.00	0.7	13.10	13.15	-0.7	13,205	-0.01%
2020/01/07	0	0.00	7	12.90	12.90	-7	12,458	-0.06%
2020/01/03	5	13.00	0	0.00	13.00	5	12,096	0.04%
2020/01/02	0	0.00	3	12.70	12.70	-3	11,649	-0.03%
2019/12/24	6	12.50	0	0.00	12.50	6	11,905	0.05%
2019/12/23	5	12.53	0	0.00	12.55	5	11,986	0.04%
2019/12/18	0	0.00	6	12.62	12.65	-6	11,984	-0.05%
2019/12/16	13	12.41	15	12.38	12.45	-2	11,701	-0.02%
2019/12/13	0	0.00	2	12.40	12.40	-2	11,696	-0.02%
2019/12/09	15	12.23	0	0.00	12.20	15	11,742	0.13%
2019/12/05	0	0.00	15	12.32	12.35	-15	11,600	-0.13%
2019/12/03	0.1	12.40	0	0.00	12.45	0.1	11,336	0.00%
2019/11/25	2	12.35	3	12.40	12.35	-1	10,860	-0.01%
2019/11/20	5	12.30	5	12.70	12.85	0	10,885	0.00%
2019/11/19	0	0.00	4	12.50	12.50	-4	10,607	-0.04%
2019/11/14	15	12.57	0	0.00	12.35	15	10,800	0.14%
2019/11/11	0	0.00	15	12.70	12.70	-15	11,327	-0.13%
2019/11/06	4	12.68	2	12.65	12.80	2	11,286	0.02%
2019/11/05	1	12.40	6	12.53	12.65	-5	11,154	-0.04%
2019/10/30	15	12.60	0	0.00	12.60	15	11,159	0.13%
2019/10/29	10	12.70	0	0.00	12.70	10	10,954	0.09%
2019/10/23	0	0.00	10.5	13.20	13.20	-10.5	11,233	-0.09%
2019/10/22	0	0.00	1	13.35	13.40	-1	11,330	-0.01%
2019/10/07	10	12.80	0	0.00	12.75	10	12,237	0.08%
2019/10/01	1	13.25	0	0.00	13.25	1	12,417	0.01%
2019/09/25	0	0.00	15	13.15	13.15	-15	12,805	-0.12%
2019/09/24	0	0.00	2	13.15	13.05	-2	13,149	-0.02%
2019/09/04	5	12.95	0	0.00	12.90	5	12,923	0.04%
2019/09/03	10	12.85	0	0.00	12.85	10	12,870	0.08%
2019/09/02	0	0.00	10	12.90	12.85	-10	12,927	-0.08%
2019/08/29	10	12.70	0	0.00	12.65	10	12,874	0.08%
2019/08/22	35	12.75	10	12.75	12.70	25	12,850	0.19%
2019/08/19	10	12.55	0	0.00	12.45	10	12,849	0.08%
2019/08/14	0	0.00	1.3	12.81	12.90	-1.3	12,447	-0.01%
2019/08/08	0	0.00	0.2	13.30	13.35	-0.2	12,163	0.00%
2019/08/02	0	0.00	0.1	13.40	13.40	-0.1	12,013	0.00%
2019/08/01	0	0.00	1	14.25	14.10	-1	11,675	-0.01%
2019/07/30	0	0.00	2	14.50	14.25	-2	11,591	-0.02%
2019/07/29	0.2	14.10	0	0.00	14.20	0.2	11,589	0.00%
2019/07/24	0	0.00	10	13.75	13.75	-10	11,420	-0.09%
2019/07/23	0	0.00	6	13.92	14.00	-6	11,295	-0.05%
2019/07/22	0	0.00	4	14.10	14.15	-4	11,146	-0.04%
2019/07/19	0	0.00	2	13.63	13.65	-2	10,570	-0.02%
2019/07/18	0	0.00	6	13.55	13.50	-6	10,554	-0.06%
2019/07/17	0	0.00	5	13.30	13.35	-5	10,617	-0.05%
2019/07/16	0	0.00	7	13.45	13.45	-7	11,011	-0.06%
2019/07/08	13	13.41	4	13.40	13.30	9	12,318	0.07%
2019/07/04	2	13.50	2	13.50	13.50	0	11,989	0.00%
2019/07/02	0	0.00	1	13.25	13.30	-1	11,767	-0.01%
2019/06/26	10	12.60	0	0.00	12.60	10	11,197	0.09%
2019/06/20	0	0.00	1.5	12.44	12.50	-1.5	11,438	-0.01%
2019/06/04	5	11.90	0	0.00	12.00	5	11,425	0.04%
2019/06/03	0	0.00	4	11.90	11.95	-4	11,386	-0.04%
2019/05/31	4	12.10	0	0.00	12.10	4	11,382	0.04%
2019/05/28	5	11.95	0	0.00	11.90	5	11,758	0.04%
2019/05/27	0	0.00	3	12.05	12.05	-3	11,810	-0.03%
2019/05/06	8	13.07	0	0.00	13.05	8	11,436	0.07%
2019/05/03	1	13.60	0	0.00	13.70	1	10,955	0.01%
2019/05/02	0	0.00	4	13.70	13.75	-4	10,789	-0.04%
2019/04/26	1	13.20	0	0.00	13.30	1	10,284	0.01%
2019/04/25	1	13.30	14	13.36	13.40	-13	10,233	-0.13%
2019/04/24	2	13.35	0	0.00	13.20	2	10,129	0.02%
2019/04/23	1	13.15	0	0.00	13.45	1	10,026	0.01%
2019/04/22	2	13.43	0	0.00	13.30	2	9,816	0.02%
2019/04/19	3	12.95	0	0.00	12.95	3	9,401	0.03%
2019/04/18	0	0.00	1	12.75	12.60	-1	8,979	-0.01%
2019/04/17	6	12.75	2	12.70	12.70	4	8,847	0.05%
2019/04/16	6	12.70	0	0.00	12.65	6	8,641	0.07%
2019/04/15	5	12.65	2	12.50	12.60	3	8,450	0.04%
2019/04/12	0	0.00	2	12.25	12.20	-2	8,059	-0.02%
2019/04/11	0	0.00	4	12.20	12.20	-4	8,020	-0.05%
2019/04/02	0	0.00	63	11.90	11.90	-63	7,976	-0.79%
2019/04/01	1	11.90	0	0.00	11.85	1	7,937	0.01%
2019/03/28	0	0.00	1	11.75	11.70	-1	8,008	-0.01%
2019/03/27	0	0.00	18.1	11.85	11.70	-18.1	8,052	-0.22%
2019/03/26	0	0.00	19	11.90	11.85	-19	8,036	-0.24%
2019/02/27	2	12.50	0	0.00	12.45	2	11,874	0.02%
2019/02/26	0	0.00	2	12.55	12.50	-2	11,688	-0.02%
2019/02/21	0	0.00	3	12.20	12.25	-3	11,478	-0.03%
2019/02/15	1	12.00	0	0.00	11.85	1	11,419	0.01%
2019/01/30	0	0.00	3	12.05	11.95	-3	11,311	-0.03%
2019/01/21	0	0.00	2	12.15	12.05	-2	11,868	-0.02%
2019/01/08	1	11.90	0	0.00	11.85	1	12,407	0.01%
2018/12/25	0	0.00	25	11.85	11.85	-25	12,773	-0.20%
2018/12/18	1	12.55	0	0.00	12.50	1	12,435	0.01%
2018/12/17	25	12.81	1	12.80	12.85	24	12,300	0.20%
2018/12/14	1	12.50	0	0.00	12.50	1	12,009	0.01%
2018/12/13	0	0.00	3	12.27	12.50	-3	12,011	-0.02%
2018/12/05	0	0.00	10	12.10	12.20	-10	11,076	-0.09%
2018/12/04	0.2	12.20	17	12.18	12.25	-16.8	10,963	-0.15%
2018/11/30	15	11.80	5	11.90	11.65	10	10,062	0.10%
2018/11/29	1	12.10	41	12.12	12.00	-40	9,059	-0.44%
2018/11/28	10	12.10	0	0.00	12.15	10	8,833	0.11%
2018/11/27	1	11.55	5	11.65	11.75	-4	8,377	-0.05%
2018/11/26	30	11.73	0	0.00	11.65	30	8,199	0.37%
2018/11/22	5	11.60	0	0.00	11.60	5	8,228	0.06%
2018/11/21	0	0.00	5	11.70	11.70	-5	8,322	-0.06%
2018/11/19	0	0.00	0.2	11.70	11.70	-0.2	8,201	0.00%
2018/11/14	1	11.50	0	0.00	11.70	1	8,118	0.01%
2018/11/13	0	0.00	32	11.45	11.40	-32	8,000	-0.40%
2018/11/12	21	11.37	0	0.00	11.35	21	8,004	0.26%
2018/11/08	1	11.40	0	0.00	11.40	1	8,073	0.01%
2018/11/05	1	11.40	0	0.00	11.40	1	8,110	0.01%
2018/10/30	0	0.00	16.8	11.21	11.35	-16.8	8,099	-0.21%
2018/10/26	5	11.40	0	0.00	11.30	5	8,110	0.06%
2018/10/25	1	11.45	0	0.00	11.40	1	8,166	0.01%
2018/10/23	1	12.15	0	0.00	11.85	1	8,012	0.01%
2018/10/18	1	12.25	1	11.90	12.15	0	7,878	0.00%
2018/10/17	5	11.85	0	0.00	11.70	5	7,784	0.06%
2018/10/16	1	11.80	0	0.00	11.75	1	7,790	0.01%
2018/10/15	5	11.65	0	0.00	11.75	5	7,789	0.06%
2018/10/03	0	0.00	30	12.85	12.85	-30	7,422	-0.40%
2018/09/27	2	13.08	0	0.00	13.05	2	7,588	0.03%
2018/09/19	0	0.00	2	12.60	12.70	-2	8,140	-0.02%
2018/09/18	0.3	12.25	30	12.25	12.25	-29.7	8,238	-0.36%
2018/09/13	10.3	12.40	0	0.00	12.35	10.3	8,809	0.12%
2018/09/12	22	12.45	0	0.00	12.20	22	8,844	0.25%
2018/09/10	1	12.10	0	0.00	12.10	1	9,068	0.01%
2018/09/07	2	12.45	0	0.00	12.35	2	8,996	0.02%
2018/09/06	101	12.60	0	0.00	12.60	101	8,936	1.13%	大買/鉅額交易
2018/09/04	1	12.90	0	0.00	12.90	1	8,931	0.01%
2018/08/30	0	0.00	10	12.85	12.85	-10	9,112	-0.11%
2018/08/29	30	12.90	0	0.00	13.00	30	9,103	0.33%
2018/08/28	0	0.00	0.1	13.50	13.55	-0.1	8,936	0.00%
2018/08/27	3	13.40	0	0.00	13.40	3	8,847	0.03%
2018/08/23	0	0.00	50	13.65	13.55	-50	8,969	-0.56%
2018/08/22	0	0.00	3	13.65	13.65	-3	9,155	-0.03%
2018/08/14	50	13.50	0	0.00	13.50	50	10,051	0.50%
2018/08/13	0	0.00	2	13.45	13.45	-2	10,142	-0.02%
2018/08/06	0	0.00	122	14.45	14.40	-122	10,217	-1.19%	大賣/鉅額交易
2018/08/03	0	0.00	10	14.00	14.00	-10	10,098	-0.10%
2018/07/30	0	0.00	5	13.80	13.75	-5	10,216	-0.05%
2018/07/25	10	13.55	0	0.00	13.45	10	10,353	0.10%
2018/07/23	0	0.00	5	13.30	13.30	-5	10,814	-0.05%
2018/07/17	0	0.00	3	13.15	13.20	-3	11,352	-0.03%
2018/07/12	20	12.95	0	0.00	12.90	20	11,588	0.17%
2018/07/05	0	0.00	2	12.95	12.90	-2	11,719	-0.02%
2018/07/03	2	13.30	0	0.00	13.20	2	11,842	0.02%
2018/06/27	1	13.35	0	0.00	13.05	1	11,368	0.01%
2018/06/26	26	13.31	0	0.00	13.30	26	11,309	0.23%
2018/06/25	23	13.86	0	0.00	13.80	23	11,240	0.20%
2018/06/22	5	14.16	0	0.00	14.10	5	11,204	0.04%
2018/06/21	40	14.35	0	0.00	14.25	40	11,323	0.35%
2018/06/20	1	14.35	0	0.00	14.35	1	11,437	0.01%
2018/06/19	2	14.60	0	0.00	14.55	2	11,403	0.02%
2018/06/14	0	0.00	2	14.75	14.75	-2	12,018	-0.02%
2018/06/08	6	14.80	0	0.00	14.80	6	12,606	0.05%
2018/06/04	0	0.00	5	15.00	14.95	-5	13,119	-0.04%
2018/05/31	20	14.75	0	0.00	14.85	20	13,396	0.15%
2018/05/30	40	14.76	0	0.00	14.75	40	13,509	0.30%
2018/05/28	0	0.00	3	15.40	15.35	-3	13,735	-0.02%
2018/05/22	25	15.60	2	15.70	15.40	23	13,950	0.16%
2018/05/18	0	0.00	15	14.70	14.90	-15	13,621	-0.11%
2018/05/14	1	14.85	0	0.00	14.65	1	15,200	0.01%
2018/05/02	1	15.10	0	0.00	15.05	1	16,161	0.01%
2018/04/30	0	0.00	6	14.90	15.10	-6	16,509	-0.04%
2018/04/26	16	14.68	15	14.45	14.20	1	17,170	0.01%
2018/04/17	1	14.70	0	0.00	14.70	1	18,938	0.01%
2018/04/03	2	15.20	0	0.00	15.15	2	28,495	0.01%
2018/03/28	7	15.13	0	0.00	15.10	7	29,124	0.02%
2018/03/26	2	15.15	0	0.00	15.20	2	29,356	0.01%
2018/03/23	4	15.38	0	0.00	15.40	4	29,609	0.01%
2018/03/21	2	15.80	1	15.80	15.90	1	29,610	0.00%
2018/03/19	0	0.00	2	16.10	16.20	-2	29,292	-0.01%
2018/03/15	0.9	15.65	0	0.00	15.60	0.9	29,131	0.00%
2018/03/12	0	0.00	10	15.86	15.85	-10	31,022	-0.03%
2018/03/09	0	0.00	3	15.55	15.45	-3	31,322	-0.01%
2018/03/08	0	0.00	50	15.18	15.10	-50	31,526	-0.16%
2018/03/06	6	15.23	0	0.00	15.05	6	32,372	0.02%
2018/03/05	7	15.22	0	0.00	15.20	7	32,372	0.02%
2018/02/21	0	0.00	3	15.60	15.50	-3	32,819	-0.01%
2018/02/08	5	15.30	0	0.00	15.25	5	32,727	0.02%
2018/02/07	1	15.65	0	0.00	15.50	1	32,820	0.00%
2018/02/06	16	15.49	0	0.00	15.30	16	33,097	0.05%
2018/02/02	2	16.95	32	16.99	16.80	-30	32,616	-0.09%
2018/01/31	5	17.05	0	0.00	17.25	5	32,975	0.02%
2018/01/30	5	17.20	0	0.00	17.20	5	33,901	0.01%
2018/01/29	2	17.30	2	17.45	17.50	0	33,872	0.00%
2018/01/25	4	17.40	0	0.00	17.40	4	34,056	0.01%
2018/01/24	0	0.00	2	17.50	17.60	-2	34,671	-0.01%
2018/01/23	5	17.10	31	17.10	17.15	-26	34,505	-0.08%
2018/01/22	9	17.58	0	0.00	17.50	9	34,772	0.03%
2018/01/19	5	18.05	0	0.00	18.05	5	34,455	0.01%
2018/01/18	0	0.00	0.1	18.00	18.10	-0.1	34,640	0.00%
2018/01/17	5	18.05	0	0.00	18.05	5	34,805	0.01%
2018/01/16	21	17.85	0	0.00	17.80	21	35,518	0.06%
2018/01/12	2	18.00	0	0.00	18.00	2	36,139	0.01%
2018/01/11	0	0.00	2	18.35	17.85	-2	35,930	-0.01%
2018/01/10	2	17.75	62	17.85	17.75	-60	35,893	-0.17%
2018/01/09	0	0.00	10	18.25	18.20	-10	35,609	-0.03%
2018/01/08	20	18.20	55	18.36	18.40	-35	35,487	-0.10%
2018/01/05	29	18.60	217	18.51	18.70	-188	35,212	-0.53%	大賣/鉅額交易
2018/01/04	203	18.07	0	0.00	18.15	203	32,858	0.62%	大買/鉅額交易
2018/01/03	3	18.10	15	17.96	17.70	-12	31,810	-0.04%
2018/01/02	0	0.00	7	17.56	17.95	-7	29,691	-0.02%