長榮 (2603)-永豐金-新莊券商分點個股進出

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

長榮

(2603)

可現股當沖

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

立即追蹤
本地時間:14:30

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－永豐金-新莊券商分點個股進出

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

永豐金-新莊券商分點個股進出
永豐金-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	16	235.69	2	237.50	236.00	14	22,455	0.06%
2024/11/21	15.2	238.68	7.8	239.08	239.00	7.4	22,260	0.03%
2024/11/20	11	237.63	9.2	239.23	233.50	1.8	21,992	0.01%
2024/11/19	9	231.94	39.3	232.76	236.00	-30.3	21,542	-0.14%
2024/11/18	7.1	224.58	10.1	226.26	224.50	-3	21,096	-0.01%
2024/11/15	10	226.25	40.4	226.51	227.50	-30.4	20,934	-0.15%
2024/11/14	12.2	220.45	21.2	220.48	220.00	-9	20,504	-0.04%
2024/11/13	25	219.38	3.4	220.15	219.50	21.6	20,347	0.11%
2024/11/12	8.3	220.30	5	221.60	220.50	3.3	20,598	0.02%
2024/11/11	12	218.75	15.8	219.82	220.50	-3.8	20,599	-0.02%
2024/11/08	6.1	218.27	2.3	220.30	218.00	3.8	20,805	0.02%
2024/11/07	20	212.60	31.7	212.85	214.50	-11.6	21,051	-0.06%
2024/11/06	11.1	216.14	54.7	215.25	217.00	-43.6	20,919	-0.21%
2024/11/05	21	216.74	60.4	213.35	217.50	-39.4	21,084	-0.19%
2024/11/04	85	210.75	0.2	211.87	210.50	84.8	21,189	0.40%
2024/11/01	20	210.48	21.6	211.40	213.00	-1.6	21,447	-0.01%
2024/10/30	3	205.50	10	207.40	205.50	-7	21,150	-0.03%
2024/10/29	12	204.71	64	202.95	204.50	-52	21,345	-0.24%
2024/10/28	5	208.40	4.2	206.98	206.00	0.8	21,338	0.00%
2024/10/25	13	206.69	46	206.18	207.50	-33	21,373	-0.15%
2024/10/24	42.2	203.52	45.6	203.51	205.00	-3.4	21,460	-0.02%
2024/10/23	18	204.81	4.2	205.51	205.50	13.8	21,356	0.06%
2024/10/22	82.1	204.17	7.5	203.74	206.00	74.6	21,478	0.35%
2024/10/21	12	201.13	6.6	202.63	204.00	5.4	21,688	0.03%
2024/10/18	0	0.00	6.1	196.34	196.50	-6.1	21,752	-0.03%
2024/10/17	5.1	196.40	41.2	194.96	196.50	-36.2	21,944	-0.16%
2024/10/16	5	189.60	13.2	190.12	189.50	-8.2	22,538	-0.04%
2024/10/15	17.7	187.69	0.1	189.00	187.50	17.6	22,562	0.08%
2024/10/14	1	186.50	17	187.26	187.00	-16	22,741	-0.07%
2024/10/11	6.6	185.89	19	186.03	186.00	-12.4	22,982	-0.05%
2024/10/09	21	184.12	2	184.50	183.50	19	23,083	0.08%
2024/10/08	1	188.50	2	188.25	189.00	-1	23,035	0.00%
2024/10/07	4.2	185.56	0.3	187.52	188.00	3.8	23,379	0.02%
2024/10/04	39.6	186.86	3	187.33	186.00	36.6	24,023	0.15%
2024/10/01	1	204.00	12	204.58	204.50	-11	23,485	-0.05%
2024/09/30	5	201.70	4.1	202.09	201.00	0.9	23,584	0.00%
2024/09/27	3	209.83	18.6	210.08	212.00	-15.6	23,407	-0.07%
2024/09/26	12	210.54	25.1	209.65	206.00	-13.1	23,270	-0.06%
2024/09/25	14.8	206.46	22.7	208.05	209.50	-7.9	22,822	-0.03%
2024/09/24	13.7	203.58	65.4	202.29	204.00	-51.7	22,341	-0.23%
2024/09/23	5.5	193.77	51.2	192.53	195.00	-45.7	21,956	-0.21%
2024/09/20	5.2	190.85	1.3	189.50	189.00	4	22,111	0.02%
2024/09/19	4	189.25	51.6	189.16	190.00	-47.6	22,249	-0.21%
2024/09/18	0.4	187.00	8	188.06	187.00	-7.7	22,309	-0.03%
2024/09/16	8.2	183.89	5	184.50	184.50	3.2	22,539	0.01%
2024/09/13	1	184.00	16.1	185.28	186.50	-15.1	22,699	-0.07%
2024/09/12	3	184.33	23.4	184.82	184.50	-20.4	23,019	-0.09%
2024/09/11	2	182.00	7	181.57	182.50	-5	23,101	-0.02%
2024/09/10	10	178.40	1	176.50	177.50	9	23,337	0.04%
2024/09/09	2	176.50	0.2	177.50	179.00	1.8	23,706	0.01%
2024/09/06	11	180.00	2.1	180.74	180.00	8.9	24,181	0.04%
2024/09/05	1	181.50	2	180.00	181.00	-1	25,405	0.00%
2024/09/04	5.8	176.50	1.5	177.50	178.50	4.3	27,045	0.02%
2024/09/03	0	0.00	1	183.50	182.00	-1	27,320	0.00%
2024/09/02	20.9	183.07	4	188.00	182.00	16.9	27,956	0.06%
2024/08/30	2	185.75	9	186.61	188.00	-7	28,508	-0.02%
2024/08/29	0.1	183.00	2	183.00	184.50	-2	28,746	-0.01%
2024/08/28	9	182.56	3	182.17	183.00	6	29,200	0.02%
2024/08/27	27.1	183.47	4	183.00	183.50	23.1	30,196	0.08%
2024/08/26	11.5	189.65	10	190.45	189.00	1.5	30,277	0.00%
2024/08/23	5	188.70	5	189.70	189.50	0	30,842	0.00%
2024/08/22	2.1	188.50	6.2	188.42	189.00	-4.1	31,560	-0.01%
2024/08/21	3	186.50	10.1	188.00	187.50	-7.1	32,919	-0.02%
2024/08/20	11	189.68	5.1	189.89	188.50	5.9	33,796	0.02%
2024/08/19	3	186.33	13.5	186.13	187.00	-10.5	33,939	-0.03%
2024/08/16	8	184.94	5	186.00	186.00	3	34,363	0.01%
2024/08/15	4	184.25	36.1	184.18	185.50	-32.1	34,813	-0.09%
2024/08/14	17	180.82	10	181.30	181.50	7	35,448	0.02%
2024/08/13	25.2	178.83	73	178.77	178.50	-47.8	35,831	-0.13%
2024/08/12	58.4	179.28	32	178.57	180.00	26.4	36,728	0.07%
2024/08/09	51.1	176.49	41	173.57	173.00	10.1	37,588	0.03%
2024/08/08	4.6	172.82	15	173.57	172.50	-10.4	39,654	-0.03%
2024/08/07	4	167.25	8.3	173.91	177.00	-4.3	41,867	-0.01%
2024/08/06	19.1	165.74	3	166.17	165.50	16.1	43,387	0.04%
2024/08/05	13.1	160.90	4	161.99	160.50	9.1	43,701	0.02%
2024/08/02	14	173.18	12	174.00	171.00	2	43,980	0.00%
2024/08/01	7.2	174.58	11	174.19	175.00	-3.8	43,967	-0.01%
2024/07/31	2.6	168.12	17.1	169.06	170.50	-14.5	43,958	-0.03%
2024/07/30	12.3	163.95	13	166.46	167.00	-0.7	44,106	0.00%
2024/07/29	17.2	162.65	12.8	162.97	162.00	4.4	44,427	0.01%
2024/07/26	11	163.41	11	164.27	165.50	0	44,667	0.00%
2024/07/23	18	165.25	17	166.50	167.00	1	45,288	0.00%
2024/07/22	18.5	161.09	10	161.20	162.00	8.5	45,950	0.02%
2024/07/19	19.5	167.71	1	169.00	167.00	18.5	45,628	0.04%
2024/07/18	13	171.42	12	173.25	173.00	1	45,807	0.00%
2024/07/17	32.2	169.56	11	168.50	172.00	21.2	45,888	0.05%
2024/07/16	13.1	171.47	0	0.00	171.50	13.1	46,015	0.03%
2024/07/15	5.3	171.57	2	172.75	173.50	3.3	46,617	0.01%
2024/07/12	24.3	172.72	18	171.97	173.50	6.3	46,614	0.01%
2024/07/11	20	176.85	0.4	177.28	176.00	19.7	46,592	0.04%
2024/07/10	14	177.29	3.1	176.55	177.00	10.9	46,946	0.02%
2024/07/09	11.2	179.00	3	179.17	178.00	8.2	47,224	0.02%
2024/07/08	42.4	174.30	11.7	175.15	175.50	30.7	47,093	0.07%
2024/07/05	23.4	186.03	3.4	184.70	184.00	20	46,790	0.04%
2024/07/04	32.7	190.03	2.9	191.55	188.50	29.8	46,600	0.06%
2024/07/03	27.4	192.86	9.1	195.13	191.00	18.3	46,645	0.04%
2024/07/02	14.2	191.19	3.2	192.96	190.50	11	46,558	0.02%
2024/07/01	19.1	192.68	2.7	195.44	192.00	16.4	46,537	0.04%
2024/06/28	11.2	193.41	1	193.50	193.00	10.2	46,900	0.02%
2024/06/27	6.8	192.54	4.2	194.28	194.50	2.6	47,323	0.01%
2024/06/26	7.6	200.43	1.4	201.22	200.00	6.1	48,670	0.01%
2024/06/25	2.1	201.29	2	202.50	202.00	0.1	49,224	0.00%
2024/06/24	4.2	200.85	0	0.00	201.00	4.2	49,449	0.01%
2024/06/21	14.2	206.02	2.2	208.77	204.00	12	49,705	0.02%
2024/06/20	12	204.21	9	204.56	204.50	3	49,691	0.01%
2024/06/19	21.3	202.10	15	202.97	200.50	6.3	50,266	0.01%
2024/06/18	6	199.01	14	199.79	199.00	-8	50,623	-0.02%
2024/06/17	15.5	200.20	7.4	201.51	200.00	8.1	51,854	0.02%
2024/06/14	14.9	198.74	26.2	196.40	199.00	-11.4	52,569	-0.02%
2024/06/13	17.6	194.71	10.2	197.08	192.50	7.4	52,816	0.01%
2024/06/12	52.6	191.28	28.5	191.20	191.50	24.2	53,870	0.04%
2024/06/11	87.7	204.30	13.4	210.20	197.50	74.3	53,483	0.14%
2024/06/07	14.5	218.15	6.1	220.24	218.00	8.5	52,523	0.02%
2024/06/06	24	219.65	25.1	220.10	222.00	-1.1	52,489	0.00%
2024/06/05	15.5	217.92	26.5	219.11	217.00	-11	52,243	-0.02%
2024/06/04	13.6	210.85	4	212.00	211.00	9.6	52,542	0.02%
2024/06/03	8.5	215.59	6	214.75	215.50	2.5	52,649	0.00%
2024/05/31	13.5	214.89	9.1	218.80	210.50	4.4	52,398	0.01%
2024/05/30	18	218.39	14.4	217.70	218.50	3.6	51,869	0.01%
2024/05/29	23.3	219.66	14	222.07	218.00	9.3	52,114	0.02%
2024/05/28	33.7	222.68	25	220.84	218.50	8.7	51,670	0.02%
2024/05/27	36	222.04	41.2	223.52	223.00	-5.2	51,350	-0.01%
2024/05/24	7	216.36	30.5	218.20	219.50	-23.5	50,090	-0.05%
2024/05/23	7	209.07	3.4	210.32	209.00	3.6	49,140	0.01%
2024/05/22	3	209.50	12.9	207.99	209.00	-9.9	49,158	-0.02%
2024/05/21	10.5	209.23	14.1	211.90	208.00	-3.6	49,412	-0.01%
2024/05/20	30	215.97	10.6	216.45	212.50	19.4	49,147	0.04%
2024/05/17	73	215.99	47.4	212.70	210.50	25.6	48,508	0.05%
2024/05/16	11.4	213.62	40.5	210.81	217.00	-29.1	47,681	-0.06%
2024/05/15	38.5	204.94	11.2	205.98	203.50	27.3	46,711	0.06%
2024/05/14	31.1	215.81	59.6	216.01	215.00	-28.4	45,871	-0.06%
2024/05/13	48.2	205.57	73.4	205.56	205.50	-25.1	43,337	-0.06%
2024/05/10	212	189.23	272.9	189.88	193.50	-60.9	41,355	-0.15%	大買/大賣/
2024/05/09	12	177.71	16.2	178.56	177.50	-4.2	39,949	-0.01%
2024/05/08	36.7	175.66	3	175.33	172.50	33.7	39,204	0.09%
2024/05/07	8	180.25	3	182.67	178.00	5	38,428	0.01%
2024/05/06	10	182.90	15.1	181.50	180.50	-5.1	38,171	-0.01%
2024/05/03	0	0.00	12.1	181.15	180.00	-12.1	38,082	-0.03%
2024/05/02	23	183.48	8.1	183.65	181.50	15	37,955	0.04%
2024/04/30	13.1	187.11	11.8	188.87	189.50	1.3	37,605	0.00%
2024/04/29	3.6	191.19	8.6	191.62	191.50	-5	37,284	-0.01%
2024/04/26	1	184.00	42.4	186.25	187.00	-41.4	36,888	-0.11%
2024/04/25	7	179.64	3.5	179.57	181.00	3.6	36,262	0.01%
2024/04/24	1	178.00	31.6	179.40	180.00	-30.6	36,522	-0.08%
2024/04/23	14	174.25	7	173.71	173.50	7	36,537	0.02%
2024/04/22	9	178.17	18	179.28	174.00	-9	36,681	-0.02%
2024/04/19	6.9	174.04	28.8	173.77	172.50	-21.8	36,159	-0.06%
2024/04/18	6.2	169.24	3	169.67	168.00	3.2	36,032	0.01%
2024/04/17	4	171.38	1.1	171.46	170.50	2.9	36,093	0.01%
2024/04/16	15.1	172.00	1.3	170.60	170.50	13.9	36,505	0.04%
2024/04/15	4.2	175.71	12	178.17	178.00	-7.8	37,006	-0.02%
2024/04/12	11	176.64	13	175.50	176.50	-2	37,086	-0.01%
2024/04/11	2	171.78	28.3	173.74	175.00	-26.2	37,542	-0.07%
2024/04/10	7.1	170.50	13	171.35	169.00	-6	38,445	-0.02%
2024/04/09	9	170.78	31	170.44	171.00	-22	39,073	-0.06%
2024/04/08	5	165.10	5	166.60	168.00	0	39,673	0.00%
2024/04/03	24.5	166.83	26	167.15	165.00	-1.5	39,600	0.00%
2024/04/02	43.8	164.67	28.9	166.28	165.50	14.9	39,719	0.04%
2024/04/01	46.6	168.83	32.2	169.52	167.50	14.4	39,542	0.04%
2024/03/29	38	172.86	40.6	175.79	172.00	-2.6	39,509	-0.01%
2024/03/28	15	174.70	20.5	176.29	176.00	-5.5	39,026	-0.01%
2024/03/27	2.2	175.25	17.5	175.51	175.50	-15.3	38,886	-0.04%
2024/03/26	16.1	170.34	10.1	169.79	171.50	6	39,666	0.02%
2024/03/25	8	172.06	13.7	173.61	173.50	-5.7	40,019	-0.01%
2024/03/22	49.1	171.28	31.5	172.54	170.00	17.6	40,849	0.04%
2024/03/21	37.8	176.30	41.2	175.86	175.00	-3.4	41,611	-0.01%
2024/03/20	63.8	181.54	33.7	181.14	176.00	30	41,532	0.07%
2024/03/19	228.5	172.77	345.2	171.68	177.00	-116.7	40,415	-0.29%	大買/大賣/鉅額交易
2024/03/18	112.1	164.53	34.5	162.66	164.50	77.6	39,780	0.20%	大買/
2024/03/15	105.3	167.57	29.1	169.11	166.50	76.2	40,039	0.19%	大買/
2024/03/14	49.5	184.11	10.5	183.38	183.50	39	38,795	0.10%
2024/03/13	15.4	191.17	12.6	192.40	191.00	2.8	38,018	0.01%
2024/03/12	9	183.88	20.7	183.57	187.50	-11.6	37,317	-0.03%
2024/03/11	43.3	179.98	31	180.90	180.00	12.3	36,896	0.03%
2024/03/08	48.8	180.59	20.2	180.50	179.50	28.6	36,775	0.08%
2024/03/07	7.3	175.61	17.2	176.57	177.50	-9.9	36,257	-0.03%
2024/03/06	19	171.71	2	172.25	171.50	17	35,864	0.05%
2024/03/05	9.3	172.85	12	174.02	173.50	-2.7	35,697	-0.01%
2024/03/04	14.2	167.30	42.1	170.77	172.00	-28	35,258	-0.08%
2024/03/01	14	164.50	13	165.85	165.00	1	34,722	0.00%
2024/02/29	3.3	165.05	25.3	165.30	165.50	-22	34,435	-0.06%
2024/02/27	10.8	161.06	10.5	160.38	159.50	0.3	33,938	0.00%
2024/02/26	10.5	159.19	9	159.72	160.00	1.5	33,830	0.00%
2024/02/23	19.3	161.34	12	159.87	159.50	7.3	33,829	0.02%
2024/02/22	2	162.25	32.4	160.33	162.50	-30.4	33,543	-0.09%
2024/02/21	8	155.69	19.3	156.69	155.00	-11.3	32,882	-0.03%
2024/02/20	1.1	154.36	29.7	153.33	153.50	-28.5	32,583	-0.09%
2024/02/19	5.2	148.02	0.3	149.00	149.00	5	32,553	0.02%
2024/02/16	15.7	149.59	3	148.83	148.00	12.7	32,785	0.04%
2024/02/15	11.6	146.74	45	147.49	149.00	-33.4	33,361	-0.10%
2024/02/05	3	152.17	5	151.40	152.00	-2	33,037	-0.01%
2024/02/02	58.3	151.53	2	151.00	150.00	56.3	32,998	0.17%
2024/02/01	10	155.25	44.6	155.29	157.00	-34.6	32,542	-0.11%
2024/01/31	5	151.30	2.4	150.50	150.50	2.6	32,117	0.01%
2024/01/30	8	152.13	9	152.00	151.50	-1	32,035	0.00%
2024/01/29	8	150.69	12	150.58	151.50	-4	32,167	-0.01%
2024/01/26	6	150.17	5	151.70	151.00	1	32,157	0.00%
2024/01/25	6	151.83	0	0.00	151.50	6	32,011	0.02%
2024/01/24	8	154.06	12	154.75	153.50	-4	31,874	-0.01%
2024/01/23	10	153.45	10	153.80	152.50	0	31,848	0.00%
2024/01/22	11.5	150.13	2.1	151.18	152.50	9.4	31,840	0.03%
2024/01/19	24.1	154.69	2.3	154.91	155.00	21.8	31,526	0.07%
2024/01/18	8	155.56	20.2	156.26	158.00	-12.2	31,319	-0.04%
2024/01/17	16.4	151.75	16	152.88	152.50	0.4	30,863	0.00%
2024/01/16	19	154.37	5.9	156.10	153.50	13.1	30,351	0.04%
2024/01/15	7.2	158.65	14.3	158.76	158.50	-7.2	29,887	-0.02%
2024/01/12	14	154.32	36	155.15	156.50	-22	29,552	-0.07%
2024/01/11	30	149.55	0	0.00	149.00	30	28,933	0.10%
2024/01/10	18	147.81	23.5	147.50	148.00	-5.4	28,833	-0.02%
2024/01/09	24.7	151.35	24.3	151.59	151.50	0.4	28,159	0.00%
2024/01/08	24.2	160.33	21.4	161.19	160.50	2.8	27,201	0.01%
2024/01/05	18.2	161.83	19.2	161.83	162.50	-1	26,660	0.00%
2024/01/04	35.1	161.21	57.9	160.35	161.00	-22.8	26,027	-0.09%
2024/01/03	26.1	154.03	38.5	153.96	155.00	-12.5	25,080	-0.05%
2024/01/02	12	150.92	17.5	151.53	151.00	-5.5	24,376	-0.02%
2023/12/29	6.1	143.09	4	142.50	143.50	2.1	23,571	0.01%
2023/12/28	14.6	143.61	4	142.75	143.00	10.6	23,503	0.05%
2023/12/27	21	148.88	25.5	148.79	147.00	-4.5	23,295	-0.02%
2023/12/26	15	144.90	25.4	145.59	146.50	-10.4	23,118	-0.04%
2023/12/25	43.6	143.64	36.8	143.97	142.00	6.8	22,603	0.03%
2023/12/22	32.2	151.78	133.2	151.24	153.00	-101	21,338	-0.47%	大賣/鉅額交易
2023/12/21	35.1	150.10	46.3	150.50	152.00	-11.2	20,511	-0.05%
2023/12/20	43.1	146.44	41.8	146.81	148.00	1.3	19,284	0.01%
2023/12/19	102	145.79	20.7	145.66	147.00	81.4	18,551	0.44%	大買/
2023/12/18	34	139.40	69.4	140.55	141.50	-35.4	17,480	-0.20%
2023/12/15	8.1	133.57	31.4	133.18	134.00	-23.3	16,324	-0.14%
2023/12/14	28.2	128.33	31.4	129.05	129.00	-3.2	15,980	-0.02%
2023/12/13	52.1	128.74	23	128.00	129.50	29.1	16,287	0.18%
2023/12/12	15.1	127.31	43.5	127.23	129.00	-28.4	17,166	-0.17%
2023/12/11	30.2	119.71	58.2	120.47	122.00	-28	16,528	-0.17%
2023/12/08	19	117.08	32.3	117.52	118.50	-13.3	16,123	-0.08%
2023/12/07	17	115.53	11.1	115.95	115.50	5.9	16,004	0.04%
2023/12/06	21	116.50	20	117.08	117.00	1	16,028	0.01%
2023/12/05	25.1	116.78	29	117.69	117.50	-3.9	15,952	-0.02%
2023/12/04	16.4	116.65	33.3	117.54	118.50	-16.9	15,627	-0.11%
2023/12/01	22.1	113.23	22	113.75	114.50	0.1	15,074	0.00%
2023/11/30	5.4	111.55	5	112.00	112.00	0.4	15,019	0.00%
2023/11/29	10.2	112.21	11	112.68	112.00	-0.8	15,059	-0.01%
2023/11/28	26.5	113.99	23.3	114.46	114.00	3.2	14,999	0.02%
2023/11/27	4.1	113.38	0	0.00	113.50	4.1	14,933	0.03%
2023/11/24	3.1	112.98	0	0.00	113.00	3.1	14,895	0.02%
2023/11/22	18.6	111.91	5	112.10	112.00	13.6	14,926	0.09%
2023/11/21	7.8	113.44	0.4	113.50	113.50	7.4	14,894	0.05%
2023/11/20	33	112.98	33	113.48	114.00	0	14,878	0.00%
2023/11/17	1	115.50	0.1	115.50	115.00	0.9	14,806	0.01%
2023/11/16	1.1	115.64	24.8	116.74	117.00	-23.7	14,770	-0.16%
2023/11/15	1.1	114.97	6.9	114.90	115.50	-5.8	14,653	-0.04%
2023/11/14	2.8	114.21	37.1	113.82	114.00	-34.3	15,129	-0.23%
2023/11/13	19	109.42	17.1	109.90	108.50	1.9	14,642	0.01%
2023/11/10	14	108.71	28.1	109.05	109.00	-14.1	14,845	-0.10%
2023/11/09	18	109.19	20	109.40	109.00	-2	14,856	-0.01%
2023/11/08	3.5	108.14	15.1	107.60	107.50	-11.6	15,081	-0.08%
2023/11/07	12	109.21	18.1	109.52	108.50	-6.1	15,173	-0.04%
2023/11/06	9.5	108.92	1	109.99	109.00	8.5	15,305	0.06%
2023/11/03	22.6	112.28	33.1	112.33	113.00	-10.5	15,267	-0.07%
2023/11/02	4	110.00	12.1	110.17	110.50	-8.1	15,404	-0.05%
2023/11/01	2	109.00	7	109.07	109.00	-5	15,818	-0.03%
2023/10/31	6	107.50	10.2	107.95	107.50	-4.2	16,245	-0.03%
2023/10/30	24	109.19	26.2	109.36	110.00	-2.2	16,294	-0.01%
2023/10/27	6	107.50	12.8	107.46	108.00	-6.8	16,352	-0.04%
2023/10/26	14	105.00	15.6	105.26	106.50	-1.6	16,883	-0.01%
2023/10/25	0	0.00	3.1	105.98	105.50	-3.1	17,495	-0.02%
2023/10/24	13	104.69	18	104.64	105.00	-5	17,749	-0.03%
2023/10/23	5	103.50	6.1	103.99	103.50	-1.1	18,210	-0.01%
2023/10/20	2.4	103.08	0.4	103.98	103.50	2	18,343	0.01%
2023/10/19	17	103.94	17	104.24	103.50	0	18,547	0.00%
2023/10/18	18	103.69	18	104.25	102.50	0	18,937	0.00%
2023/10/17	5.4	103.07	5.1	103.51	103.00	0.3	19,151	0.00%
2023/10/16	7.6	102.81	8	103.00	104.00	-0.5	19,727	0.00%
2023/10/13	14.9	104.80	9.6	105.03	105.00	5.3	20,186	0.03%
2023/10/12	4	103.50	0	0.00	106.00	4	20,497	0.02%
2023/10/11	29.8	105.12	7.8	104.69	103.50	22	20,907	0.11%
2023/10/06	19	111.95	26	111.77	111.00	-7	21,333	-0.03%
2023/10/05	20.6	112.24	27	112.50	112.00	-6.4	21,800	-0.03%
2023/10/04	22	109.20	17	109.56	110.00	5	22,082	0.02%
2023/10/03	50.4	111.49	22	110.98	110.50	28.4	22,392	0.13%
2023/10/02	44.5	113.44	28	113.38	113.50	16.5	22,820	0.07%
2023/09/28	1	116.00	2	116.50	116.00	-1	23,131	0.00%
2023/09/27	4	115.25	1.4	116.35	116.00	2.6	24,267	0.01%
2023/09/26	4	114.88	3	115.50	115.50	1	27,344	0.00%
2023/09/25	7	114.43	9	114.89	116.00	-2	28,400	-0.01%
2023/09/22	7.2	114.43	9	114.44	114.50	-1.8	30,676	-0.01%
2023/09/21	6.5	115.77	1.9	115.74	115.50	4.6	32,343	0.01%
2023/09/20	23.5	117.62	11.6	117.82	117.50	12	32,854	0.04%
2023/09/19	5.5	115.45	3	116.00	116.00	2.5	33,020	0.01%
2023/09/18	12.2	117.62	42.6	116.68	117.00	-30.4	33,391	-0.09%
2023/09/15	13.3	116.95	52.6	114.71	118.50	-39.3	33,494	-0.12%
2023/09/14	15.3	107.69	27	108.31	109.50	-11.7	32,626	-0.04%
2023/09/13	0	0.00	1	106.00	106.50	-1	32,821	0.00%
2023/09/12	1.1	106.45	8	106.38	106.50	-6.9	33,615	-0.02%
2023/09/11	2.5	105.70	2	106.00	106.50	0.5	33,978	0.00%
2023/09/08	13	106.96	0	0.00	107.00	13	34,493	0.04%
2023/09/07	0.2	107.00	0.1	107.00	107.00	0.1	34,795	0.00%
2023/09/06	9	107.44	2.1	107.05	107.00	6.9	35,038	0.02%
2023/09/05	4	107.44	3.1	108.14	108.50	0.9	35,164	0.00%
2023/09/04	5	107.00	11.4	106.91	107.50	-6.4	35,576	-0.02%
2023/09/01	2	105.75	1	106.50	105.50	1	35,625	0.00%
2023/08/31	0	0.00	0.2	106.00	106.50	-0.2	35,862	0.00%
2023/08/30	0.1	106.00	0	0.00	105.50	0.1	36,167	0.00%
2023/08/28	15	104.50	6.4	104.45	105.00	8.6	36,584	0.02%
2023/08/25	22	105.95	21	106.50	105.50	1	36,830	0.00%
2023/08/24	10.1	106.15	3	106.83	106.00	7.1	37,012	0.02%
2023/08/23	5	107.00	5	107.50	106.50	0	37,332	0.00%
2023/08/22	0	0.00	26.1	106.50	106.50	-26.1	37,581	-0.07%
2023/08/21	6.6	106.27	3	105.17	105.00	3.6	37,731	0.01%
2023/08/18	23	107.96	37.1	108.24	107.00	-14.1	37,575	-0.04%
2023/08/17	2	105.50	8	105.50	106.00	-6	36,942	-0.02%
2023/08/16	5.1	104.21	1	104.01	104.00	4.1	36,917	0.01%
2023/08/15	2.1	106.52	0.1	106.50	106.00	2	36,768	0.01%
2023/08/14	16.6	107.21	21	106.64	106.50	-4.4	36,783	-0.01%
2023/08/11	4.1	107.00	14	107.39	108.00	-9.9	36,707	-0.03%
2023/08/10	5	106.40	10	106.35	107.00	-5	36,734	-0.01%
2023/08/09	4	108.00	5.8	107.48	106.50	-1.8	36,859	0.00%
2023/08/08	4.1	107.50	12.1	107.29	107.50	-8	36,719	-0.02%
2023/08/07	8	105.63	14.2	105.72	106.50	-6.2	36,651	-0.02%
2023/08/04	7.5	107.77	17.6	107.50	109.00	-10.1	36,474	-0.03%
2023/08/02	0.5	104.20	3	104.50	105.00	-2.5	36,055	-0.01%
2023/08/01	25	104.54	2.1	105.48	105.50	22.9	35,949	0.06%
2023/07/31	17.3	106.15	6	103.67	104.00	11.3	35,838	0.03%
2023/07/28	31	105.82	41.3	106.67	107.50	-10.3	35,459	-0.03%
2023/07/27	5.1	103.03	2	103.25	103.00	3.1	35,471	0.01%
2023/07/26	7.3	102.41	15.5	102.10	102.00	-8.2	35,888	-0.02%
2023/07/25	7	99.77	2.2	99.91	99.70	4.8	35,577	0.01%
2023/07/24	8	99.26	5	99.22	99.30	3	35,591	0.01%
2023/07/21	17.5	101.36	5	101.10	101.00	12.5	35,463	0.04%
2023/07/20	3.1	98.13	6.1	100.41	101.00	-3.1	35,242	-0.01%
2023/07/19	13	99.51	6	98.60	98.10	7	34,939	0.02%
2023/07/18	30	100.20	25	99.86	98.60	5	34,607	0.01%
2023/07/17	4	98.10	9	98.11	98.40	-5	34,323	-0.01%
2023/07/14	8.5	97.64	39.6	98.24	96.50	-31.1	34,205	-0.09%
2023/07/13	18.6	97.17	34.6	96.92	95.90	-16	34,165	-0.05%
2023/07/12	14.6	101.02	5.4	100.87	100.50	9.3	33,790	0.03%
2023/07/11	27.6	104.51	14.1	103.15	104.00	13.5	33,810	0.04%
2023/07/10	9.1	105.17	4	105.37	104.50	5.1	33,576	0.02%
2023/07/07	19.3	107.73	57.7	107.74	108.00	-38.4	33,543	-0.11%
2023/07/06	7.4	105.81	8.5	106.52	106.50	-1.1	33,027	0.00%
2023/07/05	12.1	104.80	20.7	104.86	107.00	-8.6	32,746	-0.03%
2023/07/04	124.1	107.82	88.2	107.12	105.50	35.9	31,898	0.11%	大買/
2023/07/03	70.1	100.81	70	100.64	102.50	0.1	28,846	0.00%
2023/06/30	61.8	91.24	34.4	92.40	93.50	27.3	27,771	0.10%
2023/06/29	64.8	154.63	67.5	154.31	155.00	-2.7	25,531	-0.01%
2023/06/28	32.5	157.86	12	157.84	157.50	20.5	23,792	0.09%
2023/06/27	3.2	161.67	3.9	161.26	161.00	-0.7	23,207	0.00%
2023/06/26	4.1	159.26	11.5	159.50	160.00	-7.3	22,956	-0.03%
2023/06/21	14.5	158.78	5	159.40	158.00	9.5	22,405	0.04%
2023/06/20	18.2	163.08	6.6	163.23	162.50	11.6	22,028	0.05%
2023/06/19	11.2	162.96	22	163.91	162.00	-10.8	21,797	-0.05%
2023/06/16	3.1	165.50	44	165.04	166.00	-40.9	21,478	-0.19%
2023/06/15	10	161.95	4.2	161.81	162.00	5.8	21,093	0.03%
2023/06/14	23	160.72	40.2	161.27	161.50	-17.2	21,133	-0.08%
2023/06/13	6	156.00	3.1	156.97	157.00	2.9	21,751	0.01%
2023/06/12	2.2	153.34	5	154.50	155.50	-2.8	23,770	-0.01%
2023/06/09	1.2	154.50	4.1	154.50	155.00	-2.9	24,470	-0.01%
2023/06/08	2.2	154.68	12.2	153.94	154.00	-10	24,993	-0.04%
2023/06/07	6	151.42	4.1	151.38	151.00	1.9	25,857	0.01%
2023/06/06	5.3	151.13	0	0.00	151.50	5.3	26,019	0.02%
2023/06/05	6.1	151.01	2.2	151.50	151.00	3.9	26,045	0.02%
2023/06/02	29.6	153.28	0	154.50	152.50	29.6	26,017	0.11%
2023/06/01	8	153.25	1	153.00	153.50	7	26,177	0.03%
2023/05/31	9.2	154.91	1	155.03	153.00	8.2	26,502	0.03%
2023/05/30	3.8	155.14	2.4	154.88	153.50	1.4	26,649	0.01%
2023/05/29	1.2	156.08	9.2	156.61	157.00	-8	26,666	-0.03%
2023/05/26	2	151.25	10.3	152.34	152.50	-8.3	26,727	-0.03%
2023/05/25	6.2	150.44	4.1	150.13	150.00	2.1	26,905	0.01%
2023/05/24	7.2	151.92	0	0.00	151.50	7.2	27,177	0.03%
2023/05/23	5.2	152.20	0	0.00	151.50	5.2	27,736	0.02%
2023/05/22	4	151.63	9.6	153.66	153.50	-5.6	27,619	-0.02%
2023/05/19	4.2	151.01	0.1	151.50	150.50	4.1	27,430	0.01%
2023/05/18	2	151.50	0.3	151.50	151.00	1.7	27,342	0.01%
2023/05/17	14	151.89	12.1	151.50	151.00	1.9	27,418	0.01%
2023/05/16	10.1	151.70	35	152.00	151.00	-24.9	27,540	-0.09%
2023/05/15	6.5	151.86	10.2	151.63	152.50	-3.7	27,598	-0.01%
2023/05/12	7.3	152.50	8.2	151.22	152.50	-0.9	27,656	0.00%
2023/05/11	15.8	152.58	6.1	151.84	151.00	9.7	27,729	0.04%
2023/05/10	6.3	153.84	58	153.28	155.00	-51.7	27,613	-0.19%
2023/05/09	7.2	151.07	4	151.25	151.00	3.2	27,411	0.01%
2023/05/08	22	150.50	4	150.50	151.00	18	27,731	0.06%
2023/05/05	7.1	151.99	9	151.06	151.50	-1.9	28,099	-0.01%
2023/05/04	16	150.88	9	151.89	150.50	7	28,367	0.02%
2023/05/03	54.5	151.22	11	153.09	150.00	43.5	28,270	0.15%
2023/05/02	23.6	155.57	12.2	155.84	155.50	11.4	27,680	0.04%
2023/04/28	16.1	161.53	1	163.50	161.50	15.1	27,264	0.06%
2023/04/27	0.4	159.75	0	0.00	159.00	0.4	27,278	0.00%
2023/04/26	2.1	159.52	0	161.00	160.00	2.1	27,299	0.01%
2023/04/25	5.4	161.91	3	162.50	162.00	2.4	27,227	0.01%
2023/04/24	5.7	164.90	1	165.50	165.00	4.7	27,297	0.02%
2023/04/21	0.2	166.73	3.5	166.07	166.00	-3.3	27,427	-0.01%
2023/04/20	1	169.50	8.4	170.44	170.50	-7.4	27,297	-0.03%
2023/04/19	8.5	168.39	4.2	169.39	168.00	4.3	27,522	0.02%
2023/04/18	2.9	172.04	5.1	173.52	170.00	-2.2	27,398	-0.01%
2023/04/17	38	173.20	11.6	173.11	174.50	26.5	27,159	0.10%
2023/04/14	2	168.00	21.1	169.19	170.00	-19.1	26,921	-0.07%
2023/04/13	0	0.00	7	166.64	166.50	-7	26,615	-0.03%
2023/04/12	11.4	167.03	6.1	166.59	166.50	5.4	26,726	0.02%
2023/04/11	13	164.92	8.9	165.01	164.50	4.2	26,529	0.02%
2023/04/10	13	165.04	2	165.99	163.50	11	26,684	0.04%
2023/04/07	14.1	161.10	15.2	162.60	163.50	-1.1	26,603	0.00%
2023/04/06	13.1	158.31	2	158.25	158.00	11.1	26,571	0.04%
2023/03/31	1	158.50	0	0.00	158.50	1	26,943	0.00%
2023/03/29	6.3	159.59	32	159.06	158.50	-25.7	28,237	-0.09%
2023/03/28	5	161.50	8.1	160.81	160.50	-3.1	28,697	-0.01%
2023/03/27	2	159.48	9.1	159.81	161.00	-7.1	29,204	-0.02%
2023/03/24	3.2	159.53	15.2	160.46	160.50	-12	30,143	-0.04%
2023/03/23	17.1	158.91	3	158.33	159.50	14.1	30,253	0.05%
2023/03/22	5	161.40	11	161.77	161.50	-6	30,188	-0.02%
2023/03/21	12	162.00	5	161.00	160.50	7	30,206	0.02%
2023/03/20	20	163.78	5.7	163.70	162.00	14.3	30,099	0.05%
2023/03/17	26.2	161.12	3	161.34	162.00	23.2	29,846	0.08%
2023/03/16	27.5	161.92	11	164.59	159.50	16.5	29,571	0.06%
2023/03/15	69.2	175.15	55.1	175.56	167.00	14.2	28,621	0.05%
2023/03/14	4	166.13	3.2	169.44	171.00	0.8	26,668	0.00%
2023/03/13	11	169.23	20.2	167.57	170.50	-9.2	25,971	-0.04%
2023/03/10	26	164.38	21.1	165.14	165.00	4.9	25,495	0.02%
2023/03/09	0	0.00	9	164.22	164.50	-9	24,452	-0.04%
2023/03/08	5.6	162.75	8	162.00	161.00	-2.4	24,366	-0.01%
2023/03/07	1.3	162.24	13.4	164.37	166.00	-12.1	24,298	-0.05%
2023/03/06	10	164.10	6	164.50	164.50	4	24,396	0.02%
2023/03/03	8.1	160.57	7.3	159.82	163.00	0.8	24,567	0.00%
2023/03/02	0.1	160.50	4.3	160.26	160.50	-4.2	24,620	-0.02%
2023/03/01	4	155.38	3	155.17	156.00	1	24,421	0.00%
2023/02/24	9	157.72	5.2	157.51	157.00	3.8	24,337	0.02%
2023/02/23	11	156.68	17.3	156.25	158.00	-6.3	24,160	-0.03%
2023/02/22	21.5	153.88	27.2	154.00	152.50	-5.7	23,941	-0.02%
2023/02/21	11.1	149.48	44.2	152.91	155.00	-33.1	23,692	-0.14%
2023/02/20	6	146.17	0.1	146.06	147.00	5.9	23,485	0.03%
2023/02/17	4.5	146.34	13	145.58	146.00	-8.5	23,860	-0.04%
2023/02/15	14	147.32	5	146.80	146.50	9	25,323	0.04%
2023/02/14	10	146.60	14	146.43	149.00	-4	25,695	-0.02%
2023/02/13	25.3	143.99	30	143.50	143.50	-4.7	25,862	-0.02%
2023/02/10	15.1	148.26	14	147.61	147.00	1.1	26,416	0.00%
2023/02/09	5.1	150.80	12	151.38	150.00	-6.9	26,872	-0.03%
2023/02/08	21	151.50	18.4	151.50	151.50	2.6	27,255	0.01%
2023/02/07	3	152.00	6.4	151.00	151.00	-3.4	27,677	-0.01%
2023/02/06	33.1	151.82	5	151.00	151.00	28.1	28,290	0.10%
2023/02/03	35.6	158.54	22.1	157.57	157.00	13.5	28,298	0.05%
2023/02/02	24.1	154.23	28.6	155.00	156.00	-4.6	28,433	-0.02%
2023/02/01	4.1	151.76	2	152.00	152.00	2.1	28,501	0.01%
2023/01/31	5.1	151.49	4.2	152.00	152.00	0.9	28,789	0.00%
2023/01/30	2	150.51	2.1	150.56	150.50	-0.1	29,351	0.00%
2023/01/17	1	153.00	5.4	152.78	152.50	-4.4	29,516	-0.01%
2023/01/16	5.2	150.23	1	150.50	151.50	4.2	29,949	0.01%
2023/01/13	4	153.25	0	0.00	152.50	4	30,224	0.01%
2023/01/12	9.2	153.82	5	154.00	152.50	4.2	31,040	0.01%
2023/01/11	0.6	157.00	9	159.06	156.50	-8.4	31,456	-0.03%
2023/01/10	8	155.88	8	155.81	155.50	0	31,952	0.00%
2023/01/09	23	155.72	21.4	155.79	155.00	1.6	33,062	0.00%
2023/01/06	1.1	158.82	0.6	157.00	159.00	0.5	33,377	0.00%
2023/01/05	4	158.00	2.1	157.76	156.50	1.9	33,744	0.01%
2023/01/04	6	156.75	0.3	159.50	156.00	5.7	34,379	0.02%
2023/01/03	41	161.91	41	161.17	160.00	0	34,692	0.00%
2022/12/30	17.3	162.10	30	163.25	163.00	-12.7	34,774	-0.04%
2022/12/29	9.1	159.71	12	159.75	160.00	-2.9	35,206	-0.01%
2022/12/28	19.3	160.23	10	161.90	159.00	9.3	35,835	0.03%
2022/12/27	14.2	164.11	8	164.56	162.50	6.2	36,335	0.02%
2022/12/26	11	163.45	5	168.50	162.50	6	37,155	0.02%
2022/12/23	45.1	168.12	32.2	166.63	167.50	12.9	37,680	0.03%
2022/12/22	31	169.34	28.5	168.81	171.50	2.5	37,869	0.01%
2022/12/21	14	163.14	19.1	163.40	164.00	-5.1	37,883	-0.01%
2022/12/20	15	161.83	9	162.61	158.50	6	38,220	0.02%
2022/12/19	35.4	163.24	40.2	162.68	162.00	-4.8	38,917	-0.01%
2022/12/16	50	164.86	99.4	162.19	164.00	-49.4	39,083	-0.13%
2022/12/15	17	156.03	23	154.39	157.00	-6	38,991	-0.02%
2022/12/14	24	152.92	9	153.11	152.00	15	39,638	0.04%
2022/12/13	23	155.59	25.9	156.43	155.00	-2.9	40,008	-0.01%
2022/12/12	23.1	154.00	24	153.58	154.50	-0.9	40,766	0.00%
2022/12/09	13	152.35	15.5	153.06	154.50	-2.5	41,625	-0.01%
2022/12/08	21.1	150.36	36	150.76	151.00	-14.9	42,498	-0.04%
2022/12/07	24.1	151.41	34.2	151.77	151.50	-10.1	44,222	-0.02%
2022/12/06	37.1	155.16	18	155.58	152.50	19.1	44,704	0.04%
2022/12/05	18.1	159.14	15.8	160.16	159.00	2.3	45,493	0.01%
2022/12/02	17	159.06	19	160.45	158.50	-2	45,703	0.00%
2022/12/01	22.1	163.52	17.1	164.71	162.00	5	46,812	0.01%
2022/11/30	23	161.52	28.1	162.30	163.00	-5.1	46,930	-0.01%
2022/11/29	41.5	159.45	45.5	157.34	161.00	-4	47,245	-0.01%
2022/11/28	26	158.94	14.4	160.82	157.50	11.6	47,987	0.02%
2022/11/25	71	162.54	22.2	161.71	160.50	48.8	48,129	0.10%
2022/11/24	48	156.20	59.8	157.81	161.00	-11.8	48,659	-0.02%
2022/11/23	9	152.78	14	153.86	153.50	-5	48,593	-0.01%
2022/11/22	22	150.02	35.4	148.99	150.50	-13.4	48,960	-0.03%
2022/11/21	24.2	148.04	50.5	148.40	147.50	-26.3	49,966	-0.05%
2022/11/18	23.4	153.00	27	153.07	150.50	-3.6	50,925	-0.01%
2022/11/17	20	154.70	27	155.22	154.00	-7	52,546	-0.01%
2022/11/16	24	154.63	27.4	154.84	154.50	-3.4	53,035	-0.01%
2022/11/15	26	155.08	32.4	154.53	155.00	-6.4	54,115	-0.01%
2022/11/14	44.1	154.39	52.5	153.51	155.50	-8.4	55,197	-0.02%
2022/11/11	27.1	153.97	19	152.24	150.00	8.1	56,578	0.01%
2022/11/10	27	150.43	49.5	150.20	151.00	-22.4	57,418	-0.04%
2022/11/09	32.6	148.04	27.4	149.04	148.50	5.2	58,833	0.01%
2022/11/08	42.6	148.31	59.2	147.81	147.50	-16.6	59,257	-0.03%
2022/11/07	20.1	142.72	20	143.70	143.50	0.1	59,292	0.00%
2022/11/04	29	136.50	41.2	135.94	139.00	-12.2	59,938	-0.02%
2022/11/03	34.2	133.23	12	134.54	135.00	22.1	60,344	0.04%
2022/11/02	44	138.32	91	138.24	137.00	-47	61,818	-0.08%
2022/11/01	48	135.79	20	137.38	135.00	28	62,196	0.05%
2022/10/31	14.5	133.48	23	136.11	137.50	-8.5	62,743	-0.01%
2022/10/28	61.1	139.10	42	138.89	137.50	19	62,905	0.03%
2022/10/27	23	139.80	22.2	140.27	142.50	0.9	63,650	0.00%
2022/10/26	41.4	135.62	43	137.35	139.00	-1.7	64,661	0.00%
2022/10/25	39	138.54	38.1	139.00	139.00	0.9	65,425	0.00%
2022/10/24	32.1	140.35	34.6	141.92	137.50	-2.5	66,456	0.00%
2022/10/21	19.1	136.45	28.1	137.29	135.50	-9	67,585	-0.01%
2022/10/20	51.6	134.58	46	135.57	137.00	5.6	67,859	0.01%
2022/10/19	25.5	143.66	28.4	143.76	144.00	-2.9	68,054	0.00%
2022/10/18	27.2	141.25	38.5	142.31	141.00	-11.3	68,950	-0.02%
2022/10/17	83	140.94	55	140.27	140.00	28	69,802	0.04%
2022/10/14	19	149.45	31.7	151.68	152.50	-12.7	70,879	-0.02%
2022/10/13	10.5	147.63	21.8	146.54	144.50	-11.3	71,431	-0.02%
2022/10/12	46.2	149.51	38	149.46	147.00	8.2	73,758	0.01%
2022/10/11	32	155.42	42	155.10	156.00	-10	74,873	-0.01%
2022/10/07	9.1	155.34	11	156.18	155.50	-1.9	76,526	0.00%
2022/10/06	22	151.66	19.4	153.38	155.50	2.6	79,300	0.00%
2022/10/05	11.1	154.41	21.1	155.24	155.50	-10	80,642	-0.01%
2022/10/04	19.2	151.41	55.5	150.21	150.50	-36.3	82,828	-0.04%
2022/10/03	50.8	150.19	46.8	149.16	149.50	4	84,746	0.00%
2022/09/30	28	143.23	47.4	142.19	146.00	-19.4	89,404	-0.02%
2022/09/29	22	146.84	18.9	147.47	144.00	3.1	92,868	0.00%
2022/09/28	38.4	147.03	26.9	148.05	144.00	11.6	95,013	0.01%
2022/09/27	11.6	149.95	27.3	150.83	153.50	-15.7	96,326	-0.02%
2022/09/26	58.3	149.98	64.5	147.98	145.50	-6.2	98,920	-0.01%
2022/09/23	33.1	158.26	26.7	160.47	158.00	6.4	101,954	0.01%
2022/09/22	27	158.95	24.3	159.65	156.00	2.8	103,290	0.00%
2022/09/21	44.1	169.17	41	170.63	166.50	3.1	105,540	0.00%
2022/09/20	12.1	170.03	41.6	171.04	172.50	-29.5	106,936	-0.03%
2022/09/19	56.8	179.55	166.3	179.08	169.00	-109.5	109,423	-0.10%	大賣/鉅額交易
2022/09/06	14.9	81.16	35.4	80.96	80.80	-20.5	109,750	-0.02%
2022/09/05	32	80.29	54	80.35	80.00	-22	110,450	-0.02%
2022/09/02	82.5	82.15	217	82.16	79.70	-134.5	111,134	-0.12%	大賣/鉅額交易
2022/09/01	29.4	86.90	31	86.62	86.20	-1.6	110,104	0.00%
2022/08/31	25.7	87.27	57.3	87.09	88.30	-31.5	111,154	-0.03%
2022/08/30	11.2	88.12	14	88.11	88.00	-2.8	110,653	0.00%
2022/08/29	92.2	87.90	62.2	88.04	87.90	30	110,637	0.03%
2022/08/26	24.1	93.73	5	93.78	93.50	19.1	110,403	0.02%
2022/08/25	18	93.20	12	93.59	93.20	6	110,452	0.01%
2022/08/24	36.6	93.22	110	94.88	92.10	-73.4	110,843	-0.07%	大賣/
2022/08/23	18	95.31	41	95.34	95.10	-23	111,196	-0.02%
2022/08/22	78.6	95.41	56	95.14	95.00	22.6	111,536	0.02%
2022/08/19	22.2	98.19	65	98.16	98.00	-42.9	111,307	-0.04%
2022/08/18	40	98.40	3.5	98.14	97.80	36.5	111,482	0.03%
2022/08/17	76	98.74	37	99.32	98.30	39	111,900	0.03%
2022/08/16	41.3	98.15	138	98.34	97.10	-96.7	112,179	-0.09%	大賣/
2022/08/15	67.8	100.07	26.1	100.03	99.50	41.6	113,986	0.04%
2022/08/12	12.3	103.51	58	103.66	104.00	-45.7	113,201	-0.04%
2022/08/11	26.2	104.41	186	105.63	103.00	-159.9	114,580	-0.14%	大賣/鉅額交易
2022/08/10	300	103.33	87	104.95	103.00	213	113,853	0.19%	大買/鉅額交易
2022/08/09	258	102.90	126.6	103.13	105.00	131.4	113,610	0.12%	大買/大賣/鉅額交易
2022/08/08	90.5	98.57	44.5	99.92	101.00	46	113,561	0.04%
2022/08/05	13.5	97.38	134.3	97.53	99.20	-120.8	112,786	-0.11%	大賣/鉅額交易
2022/08/04	32.1	92.65	30.3	92.98	94.00	1.8	112,735	0.00%
2022/08/03	31.1	93.53	22	93.86	93.20	9.1	113,100	0.01%
2022/08/02	123.3	93.57	31	93.98	93.30	92.3	114,082	0.08%	大買/
2022/08/01	24.1	95.57	22.2	96.46	96.60	1.9	114,967	0.00%
2022/07/29	44	95.90	109.8	95.82	95.50	-65.8	116,058	-0.06%	大賣/
2022/07/28	70.7	93.18	18	92.84	92.00	52.7	116,037	0.05%
2022/07/27	8	93.30	23.3	93.37	94.00	-15.2	116,797	-0.01%
2022/07/26	40.1	91.31	31.3	92.08	91.70	8.9	116,958	0.01%
2022/07/25	84.3	91.80	14	91.84	92.10	70.3	117,984	0.06%
2022/07/22	80	93.59	62.3	94.80	94.20	17.7	117,754	0.02%
2022/07/21	12.6	92.08	72.6	92.13	93.00	-60.1	117,727	-0.05%
2022/07/20	108.3	91.78	77.1	90.82	89.70	31.2	116,996	0.03%	大買/
2022/07/19	72	91.52	72.2	91.80	91.60	-0.2	117,778	0.00%
2022/07/18	46.1	89.65	18.1	90.04	89.30	28	117,285	0.02%
2022/07/15	87.1	89.55	17	89.46	89.30	70.1	117,712	0.06%
2022/07/14	78	89.05	64.1	89.96	90.60	14	118,086	0.01%
2022/07/13	50.2	89.22	133.1	88.96	87.10	-82.9	117,449	-0.07%	大賣/
2022/07/12	93.2	86.96	99.2	85.77	86.10	-6	116,723	-0.01%
2022/07/11	74	92.38	57	92.74	92.30	17	115,616	0.01%
2022/07/08	130.1	93.17	134.7	93.36	92.70	-4.6	115,425	0.00%	大買/大賣/
2022/07/07	79	86.76	72.1	88.01	88.40	6.9	114,229	0.01%
2022/07/06	113.1	87.25	99	87.69	85.80	14.1	113,418	0.01%	大買/
2022/07/05	60.3	86.18	87.4	86.09	87.70	-27.1	112,527	-0.02%
2022/07/04	144.2	81.63	152	81.09	82.50	-7.8	110,875	-0.01%	大買/大賣/
2022/07/01	145.1	83.98	146.3	83.05	79.80	-1.2	109,978	0.00%	大買/大賣/
2022/06/30	153.1	85.98	151	85.70	84.60	2.1	108,135	0.00%	大買/大賣/
2022/06/29	251	92.78	143.1	90.71	89.00	107.8	106,524	0.10%	大買/大賣/鉅額交易
2022/06/28	204.4	107.33	133.5	108.17	108.50	70.9	101,371	0.07%	大買/大賣/
2022/06/27	88.1	106.38	69.5	107.06	108.50	18.6	97,932	0.02%
2022/06/24	39.3	99.45	266.3	98.98	98.70	-227	96,001	-0.24%	大賣/鉅額交易
2022/06/23	81.7	99.18	92	98.31	96.10	-10.4	95,217	-0.01%
2022/06/22	171.9	105.76	142	104.58	102.00	29.9	94,380	0.03%	大買/大賣/
2022/06/21	104.3	111.46	110	110.80	110.00	-5.7	91,420	-0.01%	大買/大賣/
2022/06/20	114.4	113.24	70.5	111.42	109.50	43.8	90,332	0.05%	大買/
2022/06/17	66.6	119.57	58	119.47	119.50	8.6	88,054	0.01%
2022/06/16	198.5	123.55	130.8	122.70	119.50	67.7	87,782	0.08%	大買/大賣/
2022/06/15	95.4	129.67	42	129.73	128.00	53.4	87,290	0.06%
2022/06/14	67.5	129.76	55	130.14	131.50	12.5	91,019	0.01%
2022/06/13	142.4	132.41	76.2	132.01	130.50	66.2	98,088	0.07%	大買/
2022/06/10	34.2	138.24	34	138.60	139.00	0.2	101,235	0.00%
2022/06/09	171.1	140.61	144	140.11	140.00	27.1	103,838	0.03%	大買/大賣/
2022/06/08	43	145.47	45.1	145.18	145.50	-2.1	105,150	0.00%
2022/06/07	55	144.20	42	144.48	144.50	13	108,405	0.01%
2022/06/06	50.1	145.40	41	145.83	143.50	9.1	112,216	0.01%
2022/06/02	48	144.15	44	144.41	144.50	4	117,494	0.00%
2022/06/01	22.1	141.94	39.1	143.58	144.50	-17	122,507	-0.01%
2022/05/31	46.1	143.34	39	141.58	140.50	7.1	128,602	0.01%
2022/05/30	33	144.92	30	144.43	144.00	3	130,969	0.00%
2022/05/27	34	143.94	36.1	143.85	144.50	-2.1	133,139	0.00%
2022/05/26	59.1	142.97	33	143.41	142.00	26.1	135,923	0.02%
2022/05/25	69.1	142.94	74.1	142.71	143.00	-5	137,580	0.00%
2022/05/24	203.1	145.06	203.3	142.89	142.00	-0.2	140,648	0.00%	大買/大賣/
2022/05/23	67.1	142.53	123.3	142.31	144.00	-56.2	141,672	-0.04%	大賣/
2022/05/20	82.3	135.96	37	135.64	135.00	45.3	143,505	0.03%
2022/05/19	85	132.58	80	133.96	136.00	5	146,445	0.00%
2022/05/18	45.1	137.50	122.1	137.27	137.50	-77	147,550	-0.05%	大賣/
2022/05/17	56.1	136.89	28	136.25	135.50	28.1	148,465	0.02%
2022/05/16	140.6	138.74	93.2	138.20	137.50	47.4	148,528	0.03%	大買/
2022/05/13	97	142.64	76.3	143.43	143.50	20.7	147,529	0.01%
2022/05/12	66.5	142.30	82.2	141.08	139.00	-15.6	148,790	-0.01%
2022/05/11	152.1	146.79	150	145.88	144.50	2.1	149,339	0.00%	大買/大賣/
2022/05/10	128	145.94	123	147.44	149.00	5	149,834	0.00%	大買/大賣/
2022/05/09	235.1	150.19	169	148.63	147.00	66.1	149,854	0.04%	大買/大賣/
2022/05/06	75.1	151.98	68.6	151.79	154.00	6.6	151,677	0.00%
2022/05/05	185	152.65	167.2	151.54	152.50	17.8	151,966	0.01%	大買/大賣/
2022/05/04	140	151.28	172.5	151.66	151.50	-32.5	151,229	-0.02%	大買/大賣/
2022/05/03	100.1	145.02	85.1	145.52	146.50	15	151,034	0.01%
2022/04/29	83	142.66	158.5	144.05	145.00	-75.5	152,395	-0.05%	大賣/
2022/04/28	79.7	140.53	28	139.96	138.00	51.7	153,466	0.03%
2022/04/27	32.2	136.01	79	137.45	140.00	-46.8	153,629	-0.03%
2022/04/26	52.4	140.47	50	139.42	139.00	2.4	154,336	0.00%
2022/04/25	159.6	142.45	103	140.71	139.50	56.6	154,956	0.04%	大買/大賣/
2022/04/22	89.1	145.68	136	147.30	147.50	-46.9	154,411	-0.03%	大賣/
2022/04/21	93	145.83	108	146.45	145.50	-15	155,375	-0.01%	大賣/
2022/04/20	40.3	143.56	38.2	143.36	143.50	2.1	155,690	0.00%
2022/04/19	37	140.77	50	141.53	141.50	-13	156,662	-0.01%
2022/04/18	91.2	139.99	70.1	138.60	138.00	21.1	157,249	0.01%
2022/04/15	42	139.13	60.2	139.89	141.50	-18.2	158,579	-0.01%
2022/04/14	79.6	140.04	65	139.47	138.00	14.6	159,052	0.01%
2022/04/13	75	136.87	124.1	139.04	140.00	-49.1	159,379	-0.03%	大賣/
2022/04/12	84	133.79	56	134.54	134.50	28	158,970	0.02%
2022/04/11	128.3	137.18	88.6	137.20	136.00	39.6	158,820	0.02%	大買/
2022/04/08	56.1	133.82	133	134.50	135.50	-76.9	160,447	-0.05%	大賣/
2022/04/07	87.9	130.13	60.1	130.38	128.50	27.8	160,256	0.02%
2022/04/06	82.6	134.24	47	134.07	133.50	35.6	160,346	0.02%
2022/04/01	24	136.75	51.1	136.91	138.50	-27.1	161,153	-0.02%
2022/03/31	33.1	134.86	29	135.31	135.00	4.1	160,612	0.00%
2022/03/30	69.6	134.89	33	134.77	135.00	36.6	160,879	0.02%
2022/03/29	74.4	135.52	76	135.97	135.00	-1.7	160,807	0.00%
2022/03/28	116.6	131.24	141	131.65	133.00	-24.4	160,703	-0.02%	大買/大賣/
2022/03/25	218.6	135.35	278.3	134.21	132.50	-59.7	160,740	-0.04%	大買/大賣/
2022/03/24	90.1	141.87	75.1	142.64	140.50	15	159,508	0.01%
2022/03/23	86.1	142.93	78.1	143.45	143.50	8	159,913	0.01%
2022/03/22	139	143.29	87	143.57	142.50	52	160,671	0.03%	大買/
2022/03/21	39.5	142.09	99	142.73	144.50	-59.5	161,414	-0.04%
2022/03/18	179.5	141.87	175.1	141.17	141.00	4.4	162,524	0.00%	大買/大賣/
2022/03/17	220.5	143.15	234.1	144.17	146.50	-13.6	161,352	-0.01%	大買/大賣/
2022/03/16	453.2	153.61	404.3	149.92	143.00	48.9	159,444	0.03%	大買/大賣/
2022/03/15	269.4	162.14	225.2	159.19	158.00	44.2	152,784	0.03%	大買/大賣/
2022/03/14	146	163.87	85.2	164.33	164.50	60.8	151,725	0.04%	大買/
2022/03/11	165.1	156.99	188.2	158.60	160.00	-23.1	152,733	-0.02%	大買/大賣/
2022/03/10	138.1	159.73	120.1	158.99	156.00	18	153,533	0.01%	大買/大賣/
2022/03/09	214	152.51	170	153.01	156.00	44	153,264	0.03%	大買/大賣/
2022/03/08	327.4	147.61	356.1	147.32	147.00	-28.7	154,489	-0.02%	大買/大賣/
2022/03/07	310.5	156.03	262.2	153.28	151.00	48.3	149,636	0.03%	大買/大賣/
2022/03/04	238.1	164.07	283.5	164.95	159.00	-45.4	146,034	-0.03%	大買/大賣/
2022/03/03	72.3	157.91	141	158.07	160.50	-68.7	141,629	-0.05%	大賣/
2022/03/02	109.1	151.80	104.5	152.16	151.50	4.6	141,292	0.00%	大買/大賣/
2022/03/01	16	147.88	177.7	148.75	150.50	-161.7	141,164	-0.11%	大賣/鉅額交易
2022/02/25	88.2	145.18	85	144.85	143.50	3.2	138,574	0.00%
2022/02/24	170.4	142.79	118	142.73	141.50	52.4	137,892	0.04%	大買/大賣/
2022/02/23	69	146.01	75.8	145.80	145.00	-6.8	135,778	-0.01%
2022/02/22	99.6	141.08	118.4	140.78	142.50	-18.9	135,360	-0.01%	大賣/
2022/02/21	103.1	145.48	120.5	145.97	147.00	-17.4	132,479	-0.01%	大買/大賣/
2022/02/18	71.1	138.12	140.7	138.09	141.50	-69.6	130,913	-0.05%	大賣/
2022/02/17	47.1	135.02	70.2	134.29	133.50	-23.2	130,341	-0.02%
2022/02/16	30.2	134.08	73	134.27	133.50	-42.9	130,324	-0.03%
2022/02/15	11	131.55	24	131.88	132.00	-13	131,615	-0.01%
2022/02/14	141	133.99	118	133.43	130.00	23	135,142	0.02%	大買/大賣/
2022/02/11	198.3	133.08	133.1	133.27	131.50	65.2	135,823	0.05%	大買/大賣/
2022/02/10	17	130.59	60.4	130.33	132.00	-43.4	137,310	-0.03%
2022/02/09	61	130.66	38.3	130.32	129.00	22.7	141,333	0.02%
2022/02/08	171	127.40	210.9	128.76	129.00	-39.9	142,570	-0.03%	大買/大賣/
2022/02/07	81	119.73	93.4	120.62	124.00	-12.4	142,448	-0.01%
2022/01/26	53.9	112.84	55.1	113.21	113.00	-1.2	145,182	0.00%
2022/01/25	57.6	111.26	45	111.61	110.00	12.6	146,927	0.01%
2022/01/24	56.2	113.36	107.1	113.39	115.00	-50.9	147,622	-0.03%	大賣/
2022/01/21	171.7	117.82	135.4	117.46	115.50	36.3	148,843	0.02%	大買/大賣/
2022/01/20	49.1	123.11	44.1	123.86	124.00	5	147,911	0.00%
2022/01/19	90.7	124.51	44	123.70	122.50	46.7	148,513	0.03%
2022/01/18	42.4	126.62	51	127.64	127.00	-8.6	148,700	-0.01%
2022/01/17	84.5	127.98	98	127.14	127.00	-13.5	150,741	-0.01%
2022/01/14	41	129.26	93.5	129.44	132.00	-52.5	151,250	-0.03%
2022/01/13	68.6	128.08	40	127.30	126.00	28.6	150,441	0.02%
2022/01/12	122.6	130.10	29.2	131.41	128.50	93.4	150,664	0.06%	大買/
2022/01/11	53.8	135.81	24	134.94	134.00	29.8	150,372	0.02%
2022/01/10	139.2	137.34	37.2	138.32	136.50	102	153,323	0.07%	大買/鉅額交易
2022/01/07	94.1	141.57	46	141.76	140.50	48.1	153,391	0.03%
2022/01/06	22.1	142.77	47.3	143.02	143.00	-25.2	155,682	-0.02%
2022/01/05	71.3	141.69	112	142.18	141.00	-40.7	157,420	-0.03%	大賣/
2022/01/04	38	139.66	103.1	139.93	140.50	-65.1	160,365	-0.04%	大賣/
2022/01/03	88.3	136.75	39.3	138.13	139.50	49	161,661	0.03%
2021/12/30	64.2	141.96	36.1	142.46	142.50	28.1	162,803	0.02%
2021/12/29	27	144.94	35	144.83	144.00	-8	165,151	0.00%
2021/12/28	36	143.65	93	143.48	143.50	-57	169,330	-0.03%
2021/12/27	7	139.43	12	139.46	139.50	-5	172,634	0.00%
2021/12/24	29	138.95	33.1	139.42	139.00	-4.1	177,210	0.00%
2021/12/23	34	140.22	14.1	139.78	139.00	20	177,626	0.01%
2021/12/22	35	140.79	33	140.26	140.00	2	178,829	0.00%
2021/12/21	97	138.76	54.1	139.82	141.50	42.9	180,705	0.02%
2021/12/20	72.2	138.83	47	139.55	139.00	25.2	182,485	0.01%
2021/12/17	146	142.16	85.3	140.94	140.50	60.7	184,112	0.03%	大買/
2021/12/16	70.2	139.79	63	140.60	141.00	7.2	183,615	0.00%
2021/12/15	139	136.73	231	137.04	138.00	-92	183,159	-0.05%	大買/大賣/
2021/12/14	141.6	135.15	94.2	135.51	133.00	47.4	183,106	0.03%	大買/
2021/12/13	51	141.75	48	141.08	140.00	3	181,061	0.00%
2021/12/10	124.7	141.59	116	141.35	140.00	8.7	182,663	0.00%	大買/大賣/
2021/12/09	53.2	144.51	97.1	144.80	146.00	-43.9	182,805	-0.02%
2021/12/08	141.3	146.33	112	145.39	143.50	29.3	183,955	0.02%	大買/大賣/
2021/12/07	126.3	142.83	100.7	144.15	144.00	25.6	183,428	0.01%	大買/
2021/12/06	93.9	138.91	124.4	140.24	141.00	-30.5	181,188	-0.02%	大賣/
2021/12/03	80.9	134.92	72.7	134.01	133.50	8.2	180,240	0.00%
2021/12/02	114.4	130.24	282.5	131.26	133.00	-168.1	181,513	-0.09%	大買/大賣/鉅額交易
2021/12/01	108.3	124.53	57.3	124.65	124.50	51	179,276	0.03%	大買/
2021/11/30	42.2	123.63	92.6	124.16	124.50	-50.4	181,460	-0.03%
2021/11/29	100	121.20	94.3	121.35	120.00	5.7	182,714	0.00%
2021/11/26	176.3	120.73	107.2	121.24	118.50	69.1	184,621	0.04%	大買/大賣/
2021/11/25	114.1	124.14	127	123.84	124.50	-12.9	183,392	-0.01%	大買/大賣/
2021/11/24	48	119.77	46	119.78	120.00	2	181,941	0.00%
2021/11/23	95.1	120.86	75	119.92	119.50	20.1	182,953	0.01%
2021/11/22	48	119.17	80	119.98	119.50	-32	184,329	-0.02%
2021/11/19	76.2	118.66	93.2	117.57	117.00	-17	185,580	-0.01%
2021/11/18	64	119.41	84.7	119.78	119.00	-20.7	189,398	-0.01%
2021/11/17	150.3	118.05	121.1	117.09	117.00	29.1	192,811	0.02%	大買/大賣/
2021/11/16	74	115.36	93.1	116.04	119.50	-19.1	193,997	-0.01%
2021/11/15	31	113.21	39.2	112.97	112.00	-8.2	196,466	0.00%
2021/11/12	68.2	111.18	78	112.17	111.50	-9.8	199,268	0.00%
2021/11/11	157.5	114.86	175.1	112.26	109.50	-17.6	198,947	-0.01%	大買/大賣/
2021/11/10	36.3	122.73	43	121.45	120.00	-6.8	197,060	0.00%
2021/11/09	180.1	122.39	105.3	122.07	122.00	74.8	197,592	0.04%	大買/大賣/
2021/11/08	166.7	118.24	166.3	120.37	124.00	0.4	198,679	0.00%	大買/大賣/
2021/11/05	64.2	111.11	66.6	111.42	114.00	-2.4	201,236	0.00%
2021/11/04	162.5	114.37	184.1	111.68	109.50	-21.6	204,910	-0.01%	大買/大賣/
2021/11/03	239.1	110.52	121.3	110.83	112.00	117.8	206,410	0.06%	大買/大賣/鉅額交易
2021/11/02	154	103.75	163.4	104.48	105.00	-9.3	209,357	0.00%	大買/大賣/
2021/11/01	86.6	102.28	46.2	101.87	100.50	40.4	210,903	0.02%
2021/10/29	34.2	98.40	211.2	97.44	99.50	-177	213,497	-0.08%	大賣/鉅額交易
2021/10/28	100	94.73	201.1	94.39	93.20	-101.1	219,262	-0.05%	大賣/鉅額交易
2021/10/27	138	93.37	379.1	93.66	92.80	-241.1	228,121	-0.11%	大買/大賣/鉅額交易
2021/10/26	98.2	95.40	50.3	95.58	95.10	47.9	239,233	0.02%
2021/10/25	65	92.57	200	93.57	95.30	-135	246,483	-0.05%	大賣/鉅額交易
2021/10/22	109	90.53	69.1	90.31	89.20	39.9	254,186	0.02%	大買/
2021/10/21	31.1	92.76	77	92.84	92.20	-45.9	260,530	-0.02%
2021/10/20	52.2	93.18	53.2	92.46	91.40	-1.1	265,268	0.00%
2021/10/19	171.1	92.90	201	93.42	91.70	-29.9	272,326	-0.01%	大買/大賣/
2021/10/18	99.7	89.15	441.1	87.18	92.40	-341.4	280,299	-0.12%	大賣/鉅額交易
2021/10/15	101	95.04	102.2	94.20	93.90	-1.2	286,315	0.00%	大買/大賣/
2021/10/14	193.2	95.16	188	95.38	95.30	5.2	284,975	0.00%	大買/大賣/
2021/10/13	190.3	94.06	398.3	93.84	92.90	-208	281,702	-0.07%	大買/大賣/鉅額交易
2021/10/12	93.2	92.85	213	92.21	90.50	-119.9	279,732	-0.04%	大賣/鉅額交易
2021/10/08	98	101.55	72	100.30	100.00	26	276,342	0.01%
2021/10/07	111.1	103.07	97	102.97	102.50	14.1	276,157	0.01%	大買/
2021/10/06	99.2	100.06	165	98.86	97.80	-65.8	273,216	-0.02%	大賣/
2021/10/05	129.5	101.60	199.2	100.04	103.00	-69.7	270,476	-0.03%	大買/大賣/
2021/10/04	218.1	105.41	112.4	105.40	102.50	105.6	266,654	0.04%	大買/大賣/鉅額交易
2021/10/01	262.9	117.32	85.6	116.72	113.50	177.3	262,828	0.07%	大買/鉅額交易
2021/09/30	68	124.29	117.8	125.36	126.00	-49.8	258,955	-0.02%	大賣/
2021/09/29	119.2	123.96	76	123.15	123.00	43.2	266,397	0.02%	大買/
2021/09/28	148.4	126.23	156	126.43	125.50	-7.6	272,286	0.00%	大買/大賣/
2021/09/27	97.2	134.43	74.2	133.72	131.50	23	278,548	0.01%
2021/09/24	418.1	133.81	170.1	133.08	134.00	248	277,910	0.09%	大買/大賣/鉅額交易
2021/09/23	37	127.68	46.4	127.89	127.50	-9.3	276,862	0.00%
2021/09/22	162.2	125.50	29.2	124.90	125.00	133.1	278,003	0.05%	大買/鉅額交易
2021/09/17	39	127.58	123.1	126.78	128.00	-84.1	278,093	-0.03%	大賣/
2021/09/16	38.1	124.75	73	124.84	124.00	-35	278,408	-0.01%
2021/09/15	116.1	122.26	122	123.32	124.50	-5.9	279,439	0.00%	大買/大賣/
2021/09/14	220.6	128.26	73.1	126.64	123.50	147.5	279,133	0.05%	大買/鉅額交易
2021/09/13	114.4	135.00	131.2	133.14	132.00	-16.8	278,137	-0.01%	大買/大賣/
2021/09/10	68.2	129.47	140.5	129.44	133.50	-72.3	277,324	-0.03%	大賣/
2021/09/09	101	126.96	54.2	127.14	126.50	46.8	276,395	0.02%	大買/
2021/09/08	202.9	126.56	208.1	126.66	126.00	-5.2	282,336	0.00%	大買/大賣/
2021/09/07	69.3	125.58	188.5	125.75	128.00	-119.2	296,157	-0.04%	大賣/鉅額交易
2021/09/06	142.5	121.08	143.5	122.12	118.00	-1	300,566	0.00%	大買/大賣/
2021/09/03	249.5	126.21	240	125.56	125.50	9.4	306,502	0.00%	大買/大賣/
2021/09/02	165.1	127.66	279.1	129.44	129.50	-114	310,347	-0.04%	大買/大賣/鉅額交易
2021/09/01	271.1	129.74	131.5	130.20	128.50	139.6	315,029	0.04%	大買/大賣/鉅額交易
2021/08/31	69.2	138.24	33.2	138.22	136.00	36	315,876	0.01%
2021/08/30	46.2	141.53	44.1	141.66	140.00	2.1	324,773	0.00%
2021/08/27	52.2	141.06	49.1	141.62	141.00	3.1	330,529	0.00%
2021/08/26	97.4	141.50	58	142.56	142.50	39.4	337,701	0.01%
2021/08/25	115.1	141.41	173.7	142.79	144.00	-58.7	346,126	-0.02%	大買/大賣/
2021/08/24	284.7	142.97	258	143.88	140.00	26.7	351,799	0.01%	大買/大賣/
2021/08/23	219.2	142.65	298.6	142.93	144.00	-79.4	356,981	-0.02%	大買/大賣/
2021/08/20	95	131.21	233.2	130.88	132.50	-138.1	363,044	-0.04%	大賣/鉅額交易
2021/08/19	197.7	132.98	131.1	132.18	128.00	66.6	368,882	0.02%	大買/大賣/
2021/08/18	92.4	129.38	188.7	130.95	136.00	-96.3	373,418	-0.03%	大賣/
2021/08/17	103.6	130.15	85.2	129.67	126.50	18.4	379,697	0.00%	大買/
2021/08/16	131.3	131.58	108.3	131.94	130.50	23.1	389,123	0.01%	大買/大賣/
2021/08/13	242	136.77	86.3	135.32	130.50	155.8	396,226	0.04%	大買/鉅額交易
2021/08/12	207.5	134.59	187.5	133.65	137.00	20	405,746	0.00%	大買/大賣/
2021/08/11	304.6	134.06	201.1	132.51	132.00	103.5	407,695	0.03%	大買/大賣/鉅額交易
2021/08/10	239.4	143.36	158.2	143.32	139.50	81.2	403,656	0.02%	大買/大賣/
2021/08/09	177.3	144.57	131.3	144.48	142.50	46.1	405,351	0.01%	大買/大賣/
2021/08/06	236.3	143.79	297.4	145.30	142.00	-61.1	410,188	-0.01%	大買/大賣/
2021/08/05	249.4	140.12	229.4	139.58	138.50	20	410,472	0.00%	大買/大賣/
2021/08/04	156.2	142.10	192	143.11	143.50	-35.8	413,241	-0.01%	大買/大賣/
2021/08/03	292.1	141.74	214.7	142.28	141.00	77.3	422,017	0.02%	大買/大賣/
2021/08/02	223.8	132.34	268.7	134.78	141.50	-44.9	419,806	-0.01%	大買/大賣/
2021/07/30	339.7	143.79	322.4	141.62	132.00	17.3	414,783	0.00%	大買/大賣/
2021/07/29	348.7	137.81	316.4	137.97	144.50	32.3	409,169	0.01%	大買/大賣/
2021/07/28	216.4	124.63	381.6	124.60	131.50	-165.2	407,561	-0.04%	大買/大賣/鉅額交易
2021/07/27	293.9	130.36	304.4	129.53	126.50	-10.5	407,672	0.00%	大買/大賣/
2021/07/26	325.4	146.88	174.3	146.00	140.50	151.2	408,233	0.04%	大買/大賣/鉅額交易
2021/07/23	271.8	148.89	377.9	148.48	154.00	-106.1	407,402	-0.03%	大買/大賣/鉅額交易
2021/07/22	433.3	143.72	428.3	143.24	143.50	5	404,660	0.00%	大買/大賣/
2021/07/21	480.5	164.51	249.6	160.01	155.00	230.9	404,151	0.06%	大買/大賣/鉅額交易
2021/07/20	69.7	170.38	17	179.12	169.50	52.7	400,099	0.01%
2021/07/19	136.2	186.05	37.1	185.46	186.00	99.1	408,762	0.02%	大買/
2021/07/16	64.2	174.72	22	178.64	178.50	42.2	420,744	0.01%
2021/07/15	25.3	157.82	14	160.85	163.00	11.3	426,675	0.00%
2021/07/14	108.3	150.81	57.7	151.08	148.50	50.6	431,418	0.01%	大買/
2021/07/13	85.6	166.66	131.9	169.53	165.00	-46.4	436,403	-0.01%	大賣/
2021/07/12	58.7	183.27	21.6	190.99	183.00	37.1	440,608	0.01%
2021/07/09	116.6	189.47	32.1	188.42	187.00	84.6	444,332	0.02%	大買/
2021/07/08	44.4	190.64	27	200.13	207.50	17.4	453,132	0.00%
2021/07/07	91.9	207.35	2	216.75	202.00	89.9	458,714	0.02%
2021/07/06	456.1	224.58	244.5	225.93	224.00	211.6	463,239	0.05%	大買/大賣/鉅額交易
2021/07/05	178.9	207.62	378.1	208.22	217.00	-199.1	460,933	-0.04%	大買/大賣/鉅額交易
2021/07/02	409.2	210.45	352.5	207.47	206.50	56.7	457,561	0.01%	大買/大賣/
2021/07/01	183.7	207.22	191.3	209.90	213.00	-7.6	454,472	0.00%	大買/大賣/
2021/06/30	79.3	190.21	218.5	190.23	197.00	-139.1	460,040	-0.03%	大賣/鉅額交易
2021/06/29	116.4	178.56	99.6	179.25	179.50	16.9	463,620	0.00%	大買/
2021/06/28	108.3	173.28	157.2	172.26	176.00	-48.9	466,807	-0.01%	大買/大賣/
2021/06/25	65.3	154.79	133.2	157.81	160.00	-67.9	467,678	-0.01%	大賣/
2021/06/24	91.3	148.65	226.3	149.91	152.00	-135.1	469,148	-0.03%	大賣/鉅額交易
2021/06/23	298.4	142.51	318	145.98	138.50	-19.6	470,103	0.00%	大買/大賣/
2021/06/22	90.4	156.90	160.3	155.79	153.50	-69.8	472,134	-0.01%	大賣/
2021/06/21	108.1	148.90	87	149.36	152.00	21.1	474,523	0.00%	大買/
2021/06/18	90.1	140.43	106.5	139.70	140.00	-16.4	481,844	0.00%	大賣/
2021/06/17	442.2	132.63	275.6	133.47	136.50	166.6	486,053	0.03%	大買/大賣/鉅額交易
2021/06/16	833.8	139.67	577.2	140.65	133.50	256.6	482,407	0.05%	大買/大賣/鉅額交易
2021/06/15	281.2	130.12	295.7	133.78	136.00	-14.5	469,049	0.00%	大買/大賣/
2021/06/11	194.1	120.33	496.5	120.68	124.00	-302.5	462,202	-0.07%	大買/大賣/鉅額交易
2021/06/10	349.7	112.86	260	114.23	113.50	89.7	455,798	0.02%	大買/大賣/
2021/06/09	322.4	117.60	217.5	118.08	116.00	104.9	452,231	0.02%	大買/大賣/鉅額交易
2021/06/08	126.1	114.68	177	114.51	115.50	-51	447,647	-0.01%	大買/大賣/
2021/06/07	500.4	111.95	298.5	109.83	110.50	201.9	445,887	0.05%	大買/大賣/鉅額交易
2021/06/04	404.2	119.27	279.2	118.44	116.50	125	437,397	0.03%	大買/大賣/鉅額交易
2021/06/03	256.7	115.64	328.7	116.42	119.00	-72	432,526	-0.02%	大買/大賣/
2021/06/02	325	112.01	194.3	112.49	110.50	130.7	425,638	0.03%	大買/大賣/鉅額交易
2021/06/01	179.2	101.83	386.1	103.92	108.00	-206.9	416,036	-0.05%	大買/大賣/鉅額交易
2021/05/31	383.9	100.87	331	101.08	98.60	52.9	408,878	0.01%	大買/大賣/
2021/05/28	303.4	91.08	522.8	92.34	96.40	-219.4	400,305	-0.05%	大買/大賣/鉅額交易
2021/05/27	404.2	87.71	432.3	88.04	87.70	-28.1	393,426	-0.01%	大買/大賣/
2021/05/26	351.1	83.88	400.2	84.54	85.60	-49.1	387,304	-0.01%	大買/大賣/
2021/05/25	673	84.97	736	84.19	82.40	-63	379,915	-0.02%	大買/大賣/
2021/05/24	503.9	87.56	360	87.21	86.40	143.9	373,220	0.04%	大買/大賣/鉅額交易
2021/05/21	301.6	81.65	463.6	82.33	84.70	-162	366,431	-0.04%	大買/大賣/鉅額交易
2021/05/20	555.2	78.27	464.5	78.41	77.00	90.7	363,426	0.02%	大買/大賣/
2021/05/19	261.3	74.19	284.2	75.15	76.30	-23	353,990	-0.01%	大買/大賣/
2021/05/18	115.5	68.22	205	68.37	69.40	-89.5	354,300	-0.03%	大買/大賣/
2021/05/17	113.3	66.38	350.1	64.29	63.10	-236.8	355,083	-0.07%	大買/大賣/鉅額交易
2021/05/14	489.9	72.81	274.2	71.60	70.10	215.7	348,929	0.06%	大買/大賣/鉅額交易
2021/05/13	274.6	78.28	163	78.76	77.50	111.6	341,630	0.03%	大買/大賣/鉅額交易
2021/05/12	357.3	90.34	129.4	89.11	86.10	227.9	339,909	0.07%	大買/大賣/鉅額交易
2021/05/11	469.8	94.77	400.5	95.18	95.60	69.3	338,553	0.02%	大買/大賣/
2021/05/10	197	92.02	343.7	92.25	93.50	-146.7	328,422	-0.04%	大買/大賣/鉅額交易
2021/05/07	223	82.87	240.5	83.63	85.00	-17.5	325,581	-0.01%	大買/大賣/
2021/05/06	249.3	82.46	317.5	82.41	81.10	-68.2	323,968	-0.02%	大買/大賣/
2021/05/05	226.2	78.34	235.6	80.05	79.90	-9.4	320,740	0.00%	大買/大賣/
2021/05/04	519.2	83.02	334.5	80.40	78.00	184.7	317,797	0.06%	大買/大賣/鉅額交易
2021/05/03	349.8	84.45	403.7	85.43	86.60	-54	313,206	-0.02%	大買/大賣/
2021/04/29	214.6	76.52	145	77.04	79.00	69.6	311,289	0.02%	大買/大賣/
2021/04/28	243.2	78.63	149.2	78.25	76.80	94	313,044	0.03%	大買/大賣/
2021/04/27	395.7	78.61	426.5	79.30	77.50	-30.8	314,226	-0.01%	大買/大賣/
2021/04/26	295	74.42	382	75.18	76.80	-87	312,603	-0.03%	大買/大賣/
2021/04/23	596.6	71.66	244.8	72.04	69.90	351.8	315,745	0.11%	大買/大賣/鉅額交易
2021/04/22	487.1	78.52	287	79.67	72.90	200.1	315,593	0.06%	大買/大賣/鉅額交易
2021/04/21	270	73.41	435.7	74.08	75.90	-165.7	308,666	-0.05%	大買/大賣/鉅額交易
2021/04/20	233.2	68.28	140	68.30	69.00	93.2	309,304	0.03%	大買/大賣/
2021/04/19	456	68.11	261.1	68.61	68.00	194.9	313,097	0.06%	大買/大賣/鉅額交易
2021/04/16	75.2	61.76	339.1	61.25	63.30	-263.9	312,672	-0.08%	大賣/鉅額交易
2021/04/15	378.2	59.62	111	59.51	59.00	267.2	316,287	0.08%	大買/大賣/鉅額交易
2021/04/14	283.5	57.68	280.2	58.05	59.90	3.3	324,475	0.00%	大買/大賣/
2021/04/13	245	56.39	100.1	57.19	56.90	144.9	323,391	0.04%	大買/鉅額交易
2021/04/12	219.1	54.88	266.6	54.45	55.00	-47.5	325,158	-0.01%	大買/大賣/
2021/04/09	282.4	50.50	171	50.73	50.00	111.4	327,887	0.03%	大買/大賣/鉅額交易
2021/04/08	70	51.47	188.2	51.74	52.30	-118.2	328,861	-0.04%	大賣/鉅額交易
2021/04/07	247.4	49.98	185.3	50.22	50.50	62.1	330,502	0.02%	大買/大賣/
2021/04/06	255.2	47.86	251.7	48.99	49.50	3.6	339,217	0.00%	大買/大賣/
2021/04/01	209.5	47.33	282	47.43	47.90	-72.6	334,420	-0.02%	大買/大賣/
2021/03/31	64.1	45.18	107.7	45.34	45.50	-43.6	335,169	-0.01%	大賣/
2021/03/30	81.2	43.97	36	43.77	43.80	45.2	332,613	0.01%
2021/03/29	122.3	43.96	275	43.76	43.80	-152.7	334,642	-0.05%	大買/大賣/鉅額交易
2021/03/26	95	42.95	128	43.17	43.05	-33	338,151	-0.01%	大賣/
2021/03/25	119.3	42.28	150	42.06	41.70	-30.7	342,399	-0.01%	大買/大賣/
2021/03/24	69.1	43.04	62	43.25	43.70	7.1	344,151	0.00%
2021/03/23	362.4	44.96	242	43.99	42.75	120.4	341,620	0.04%	大買/大賣/鉅額交易
2021/03/22	55	44.97	353.1	44.93	45.85	-298.1	335,637	-0.09%	大賣/鉅額交易
2021/03/19	277	41.92	128	42.01	41.70	149	335,053	0.04%	大買/大賣/鉅額交易
2021/03/18	146	40.77	325	40.76	41.65	-179	336,025	-0.05%	大買/大賣/鉅額交易
2021/03/17	66.2	40.04	83	40.12	40.10	-16.9	338,081	0.00%
2021/03/16	108.1	39.58	57.3	39.90	39.60	50.8	340,095	0.01%	大買/
2021/03/15	68.1	39.45	254	39.55	40.00	-185.9	343,638	-0.05%	大賣/鉅額交易
2021/03/12	84	38.75	171.1	38.83	38.80	-87.1	346,068	-0.03%	大賣/
2021/03/11	20	38.96	164	39.11	38.15	-144	345,247	-0.04%	大賣/鉅額交易
2021/03/10	114	38.39	86.2	38.45	38.05	27.8	343,580	0.01%	大買/
2021/03/09	61	37.99	115	37.91	38.40	-54	342,793	-0.02%	大賣/
2021/03/08	52	37.78	45	37.98	37.35	7	342,626	0.00%
2021/03/05	140	37.45	207	37.23	37.30	-67	343,254	-0.02%	大買/大賣/
2021/03/04	131	37.57	115	37.43	37.30	16	344,270	0.00%	大買/大賣/
2021/03/03	17	37.02	242	37.54	38.05	-225	345,435	-0.07%	大賣/鉅額交易
2021/03/02	171	37.20	125	37.89	36.50	46	347,418	0.01%	大買/大賣/
2021/02/26	152.1	37.37	109	37.88	37.95	43.1	346,878	0.01%	大買/大賣/
2021/02/25	132.1	37.54	96	37.67	37.65	36.1	346,065	0.01%	大買/
2021/02/24	219.1	37.78	182	37.55	36.75	37.1	346,653	0.01%	大買/大賣/
2021/02/23	359.1	39.18	113	39.19	38.35	246.1	345,278	0.07%	大買/大賣/鉅額交易
2021/02/22	197	39.08	350	39.17	39.40	-153	343,575	-0.04%	大買/大賣/鉅額交易
2021/02/19	113	37.22	129	37.08	36.85	-16	341,444	0.00%	大買/大賣/
2021/02/18	328	38.06	339	38.01	37.45	-11	340,564	0.00%	大買/大賣/
2021/02/17	102.2	34.94	292	35.52	36.70	-189.8	334,836	-0.06%	大買/大賣/鉅額交易
2021/02/05	24.4	34.01	24	33.72	33.70	0.4	333,779	0.00%
2021/02/04	60	33.66	82	33.75	33.95	-22	333,977	-0.01%
2021/02/03	335	34.56	200	34.47	33.55	135	335,365	0.04%	大買/大賣/鉅額交易
2021/02/02	108	33.35	305	33.78	34.10	-197	334,637	-0.06%	大買/大賣/鉅額交易
2021/02/01	43	31.01	49	31.18	31.20	-6	332,819	0.00%
2021/01/29	207	32.62	146.2	32.06	31.20	60.8	331,287	0.02%	大買/大賣/
2021/01/28	73.1	32.94	47.1	32.80	33.20	26	329,188	0.01%
2021/01/27	118.1	33.23	67	33.41	32.45	51.1	326,737	0.02%	大買/
2021/01/26	233.4	34.14	196	34.13	33.65	37.4	324,290	0.01%	大買/大賣/
2021/01/25	286.1	35.84	152	36.13	35.35	134.1	321,731	0.04%	大買/大賣/鉅額交易
2021/01/22	111	33.92	329	34.19	35.00	-218	317,020	-0.07%	大買/大賣/鉅額交易
2021/01/21	153	32.03	245.6	32.13	32.10	-92.6	311,919	-0.03%	大買/大賣/
2021/01/20	275	31.07	491.4	30.81	30.45	-216.4	307,578	-0.07%	大買/大賣/鉅額交易
2021/01/19	667	34.09	394	34.43	32.00	273	301,961	0.09%	大買/大賣/鉅額交易
2021/01/18	1,151	32.52	419	32.55	34.00	732	298,582	0.25%	大買/大賣/鉅額交易
2021/01/15	1,484	34.71	2,560	34.62	34.25	-1,076	291,543	-0.37%	大買/大賣/鉅額交易
2021/01/14	143.5	38.49	336	38.57	38.05	-192.5	282,872	-0.07%	大買/大賣/鉅額交易
2021/01/13	433	38.06	422	37.96	37.45	11	277,868	0.00%	大買/大賣/
2021/01/12	556.2	40.44	721	40.61	38.55	-164.8	271,214	-0.06%	大買/大賣/鉅額交易
2021/01/11	350	42.15	231	42.23	42.65	119	263,335	0.05%	大買/大賣/鉅額交易
2021/01/08	511	39.41	364.5	39.39	40.30	146.5	258,827	0.06%	大買/大賣/鉅額交易
2021/01/07	1,285.3	38.81	1,355.9	38.96	38.45	-70.6	251,081	-0.03%	大買/大賣/
2021/01/06	485.2	44.45	324	45.32	42.55	161.2	239,427	0.07%	大買/大賣/鉅額交易
2021/01/05	297.4	44.46	377.1	44.46	45.50	-79.7	232,855	-0.03%	大買/大賣/
2021/01/04	800.6	44.36	661	44.61	44.75	139.6	225,311	0.06%	大買/大賣/鉅額交易
2020/12/31	262.9	39.57	280	39.75	40.70	-17.2	217,707	-0.01%	大買/大賣/
2020/12/30	238	38.17	190	38.17	38.20	48	211,301	0.02%	大買/大賣/
2020/12/29	394.7	38.36	390.6	39.04	38.35	4.1	206,347	0.00%	大買/大賣/
2020/12/28	232	36.14	79	36.34	36.75	153	193,655	0.08%	大買/鉅額交易
2020/12/25	160	32.99	286.5	33.22	33.45	-126.5	191,484	-0.07%	大買/大賣/鉅額交易
2020/12/24	127	31.34	195	31.29	31.00	-68	186,562	-0.04%	大買/大賣/
2020/12/23	219.1	30.04	241	30.09	30.70	-21.9	184,624	-0.01%	大買/大賣/
2020/12/22	384	31.58	225.1	31.46	30.20	158.9	182,936	0.09%	大買/大賣/鉅額交易
2020/12/21	326.2	32.36	334	32.15	32.55	-7.8	178,077	0.00%	大買/大賣/
2020/12/18	200	30.48	280.3	30.70	30.60	-80.3	174,642	-0.05%	大買/大賣/
2020/12/17	24	29.49	72	29.56	29.50	-48	169,195	-0.03%
2020/12/16	188	29.10	136.3	29.39	29.65	51.7	168,328	0.03%	大買/大賣/
2020/12/15	466	29.57	162.2	29.36	28.65	303.8	165,748	0.18%	大買/大賣/鉅額交易
2020/12/14	169	28.98	182	28.74	29.45	-13	161,575	-0.01%	大買/大賣/
2020/12/11	246	27.59	228	27.27	27.15	18	159,719	0.01%	大買/大賣/
2020/12/10	149	28.65	158	28.75	28.90	-9	156,348	-0.01%	大買/大賣/
2020/12/09	293	27.95	133	27.88	28.50	160	157,119	0.10%	大買/大賣/鉅額交易
2020/12/08	115	26.47	144	25.96	26.65	-29	154,716	-0.02%	大買/大賣/
2020/12/07	31.2	24.25	129	24.23	24.25	-97.8	149,613	-0.07%	大賣/
2020/12/04	97	24.40	33	24.29	24.20	64	148,675	0.04%
2020/12/03	16	24.93	34	24.96	24.75	-18	148,725	-0.01%
2020/12/02	91.3	24.78	76	24.60	24.65	15.3	150,359	0.01%
2020/12/01	224	24.03	27.3	24.26	24.30	196.8	149,880	0.13%	大買/鉅額交易
2020/11/30	353	25.11	73	25.25	24.70	280	148,944	0.19%	大買/鉅額交易
2020/11/27	224.5	24.60	199	24.81	25.10	25.5	147,374	0.02%	大買/大賣/
2020/11/26	413.3	24.42	442	24.23	24.65	-28.8	146,402	-0.02%	大買/大賣/
2020/11/25	59	23.82	66	23.93	23.85	-7	145,358	0.00%
2020/11/24	121	23.43	156.1	23.43	23.15	-35.1	142,622	-0.02%	大買/大賣/
2020/11/23	86.1	23.12	100.5	23.21	23.45	-14.4	141,379	-0.01%
2020/11/20	439	22.54	45	22.34	22.55	394	141,017	0.28%	大買/鉅額交易
2020/11/19	140	22.14	30	22.05	21.95	110	142,743	0.08%	大買/鉅額交易
2020/11/18	98	21.81	134.6	21.94	22.50	-36.6	140,647	-0.03%	大賣/
2020/11/17	63	20.84	84	20.89	21.10	-21	137,819	-0.02%
2020/11/16	140	20.25	191.5	20.41	20.50	-51.5	138,620	-0.04%	大買/大賣/
2020/11/13	280	20.16	245	20.24	20.10	35	139,438	0.03%	大買/大賣/
2020/11/12	128.8	19.66	35	19.60	19.50	93.8	138,375	0.07%	大買/
2020/11/11	370	19.76	334	19.94	20.20	36	138,779	0.03%	大買/大賣/
2020/11/10	191	20.77	147	20.52	19.95	44	137,101	0.03%	大買/大賣/
2020/11/09	488	21.46	540.2	21.40	21.70	-52.2	131,851	-0.04%	大買/大賣/
2020/11/06	0.5	19.80	69.2	20.09	20.35	-68.7	128,364	-0.05%
2020/11/05	152.7	19.80	119	19.86	19.80	33.7	127,834	0.03%	大買/大賣/
2020/11/04	12	19.72	57	19.73	19.80	-45	126,762	-0.04%
2020/11/03	38	19.21	26	19.35	19.25	12	125,533	0.01%
2020/11/02	219	19.33	25	19.37	19.20	194	124,190	0.16%	大買/鉅額交易
2020/10/30	15	18.98	88	18.86	18.90	-73	121,735	-0.06%
2020/10/29	43	18.64	382	18.44	18.95	-339	119,885	-0.28%	大賣/鉅額交易
2020/10/28	115	19.14	58	19.23	18.80	57	117,910	0.05%	大買/
2020/10/27	34	19.74	51	19.65	19.65	-17	115,403	-0.01%
2020/10/26	200	19.53	286.8	19.72	19.80	-86.8	113,934	-0.08%	大買/大賣/
2020/10/23	15	18.37	84	18.55	18.60	-69	109,416	-0.06%
2020/10/22	6	17.81	0	0.00	17.90	6	106,951	0.01%
2020/10/21	3	18.03	6	17.98	17.85	-3	106,336	0.00%
2020/10/20	62	17.76	46	17.81	17.95	16	105,733	0.02%
2020/10/19	113	17.88	2	17.80	17.85	111	104,644	0.11%	大買/鉅額交易
2020/10/16	261	17.87	87	17.79	17.65	174	103,316	0.17%	大買/鉅額交易
2020/10/15	55	17.40	23	17.40	17.50	32	101,167	0.03%
2020/10/14	16	16.90	28	17.07	17.15	-12	99,905	-0.01%
2020/10/13	62	16.92	60	16.90	17.00	2	98,781	0.00%
2020/10/12	20	16.58	27	16.38	16.30	-7	96,201	-0.01%
2020/10/08	10	16.65	14	16.63	16.65	-4	95,101	0.00%
2020/10/07	1	16.65	9	16.68	16.65	-8	94,341	-0.01%
2020/10/06	6	16.25	14	16.34	16.45	-8	93,537	-0.01%
2020/10/05	22	16.32	21	16.27	16.45	1	92,554	0.00%
2020/09/30	2	15.75	29	15.73	15.85	-27	90,775	-0.03%
2020/09/29	14.2	15.81	6	15.86	15.45	8.2	89,783	0.01%
2020/09/28	7	15.33	3	15.45	15.55	4	88,723	0.00%
2020/09/25	41	15.32	16	15.50	15.40	25	88,039	0.03%
2020/09/24	33	15.02	23	14.90	14.80	10	85,793	0.01%
2020/09/23	64	15.13	18.1	15.07	15.20	46	83,579	0.05%
2020/09/22	75	15.88	0	0.00	15.80	75	79,654	0.09%
2020/09/21	18	15.82	10	15.76	15.80	8	78,597	0.01%
2020/09/18	11	16.11	4	16.03	16.05	7	77,335	0.01%
2020/09/17	57	16.28	19	16.40	16.10	38	76,254	0.05%
2020/09/16	86	16.06	42	15.97	16.10	44	74,588	0.06%
2020/09/15	58	16.71	28	16.74	16.90	30	71,108	0.04%
2020/09/14	192	17.40	171	17.21	16.50	21	69,318	0.03%	大買/大賣/
2020/09/11	193	18.37	123	18.83	17.70	70	64,199	0.11%	大買/大賣/
2020/09/10	18	19.01	57	19.15	19.05	-39	60,379	-0.06%
2020/09/09	110	18.79	29.1	19.00	19.00	80.9	59,235	0.14%	大買/
2020/09/08	29	18.56	164.8	18.84	18.70	-135.8	57,847	-0.23%	大賣/鉅額交易
2020/09/07	71	19.19	24.2	19.57	18.80	46.8	55,986	0.08%
2020/09/04	24	18.05	53	18.48	18.80	-29	52,869	-0.05%
2020/09/03	24	17.95	63.1	17.96	18.20	-39.1	51,321	-0.08%
2020/09/02	15	17.48	31	17.38	17.60	-16	49,450	-0.03%
2020/09/01	56	17.25	41	17.14	17.20	15	48,390	0.03%
2020/08/31	130	17.04	69.1	17.26	17.40	61	46,838	0.13%	大買/
2020/08/28	31	16.41	9.2	16.38	16.35	21.8	43,576	0.05%
2020/08/27	2	16.50	49	16.37	16.25	-47	42,409	-0.11%
2020/08/26	37	16.47	42	16.51	16.45	-5	41,223	-0.01%
2020/08/25	59	15.96	51	16.04	16.30	8	39,046	0.02%
2020/08/24	17	15.22	0	0.00	15.20	17	34,943	0.05%
2020/08/21	27	15.34	4	15.16	15.20	23	34,183	0.07%
2020/08/20	117	15.20	46.5	15.26	15.00	70.5	32,488	0.22%	大買/
2020/08/19	51	15.50	74.5	15.41	15.40	-23.5	29,075	-0.08%
2020/08/18	111	15.04	52	14.94	15.20	59	26,709	0.22%	大買/
2020/08/17	51	14.42	46.9	14.77	14.90	4.1	23,874	0.02%
2020/08/14	850	13.47	776	13.54	13.55	74	21,723	0.34%	大買/大賣/
2020/08/13	2	12.43	8	12.58	12.35	-6	19,151	-0.03%
2020/08/12	1	11.95	4	12.19	12.20	-3	18,795	-0.02%
2020/08/11	63	12.54	30	12.46	12.45	33	18,327	0.18%
2020/08/10	11	11.95	29	12.08	12.50	-18	16,859	-0.11%
2020/08/07	25	11.44	9	11.39	11.40	16	15,756	0.10%
2020/08/06	0	0.00	3	11.10	11.15	-3	15,304	-0.02%
2020/08/04	0	0.00	1	11.15	11.10	-1	15,317	-0.01%
2020/08/03	1	11.15	0	0.00	11.05	1	15,322	0.01%
2020/07/31	1	11.15	0	0.00	11.00	1	15,225	0.01%
2020/07/30	2	11.05	1	11.05	11.05	1	15,056	0.01%
2020/07/28	0.2	10.70	0	0.00	10.70	0.2	15,109	0.00%
2020/07/24	50	10.75	0	0.00	10.70	50	15,977	0.31%
2020/07/21	0	0.00	1	10.95	10.95	-1	16,082	-0.01%
2020/07/20	0.1	10.80	0	0.00	10.80	0.1	16,096	0.00%
2020/07/17	1	11.05	10	10.95	10.85	-9	16,106	-0.06%
2020/07/16	10	10.95	1	11.00	11.05	9	16,385	0.05%
2020/07/13	0	0.00	0.1	10.80	10.80	-0.1	16,520	0.00%
2020/07/10	1	10.80	0	0.00	10.75	1	16,836	0.01%
2020/07/09	1	11.05	0	0.00	11.05	1	16,775	0.01%
2020/07/08	1	11.20	0	0.00	11.15	1	16,764	0.01%
2020/07/07	0	0.00	4	11.15	11.25	-4	16,658	-0.02%
2020/07/06	6	11.07	0	0.00	11.15	6	16,800	0.04%
2020/07/03	2	11.15	3.1	11.15	11.15	-1.1	16,619	-0.01%
2020/07/02	2	10.88	12	10.95	10.80	-10	16,356	-0.06%
2020/07/01	0	0.00	14	10.84	10.85	-14	16,423	-0.09%
2020/06/30	0	0.00	2	10.80	10.75	-2	16,528	-0.01%
2020/06/23	1	10.75	0	0.00	10.75	1	16,845	0.01%
2020/06/19	1	10.90	0	0.00	10.80	1	16,841	0.01%
2020/06/18	1	10.95	0	0.00	11.00	1	16,660	0.01%
2020/06/17	9	11.17	0	0.00	11.25	9	16,616	0.05%
2020/06/16	1	11.10	4	11.10	11.25	-3	16,725	-0.02%
2020/06/15	1	10.80	0	0.00	10.75	1	16,923	0.01%
2020/06/12	4	10.68	0	0.00	10.85	4	17,087	0.02%
2020/06/11	2	11.00	0	0.00	10.95	2	17,309	0.01%
2020/06/10	7	11.26	0	0.00	11.25	7	17,420	0.04%
2020/06/09	1	11.45	0	0.00	11.30	1	17,670	0.01%
2020/06/05	2.5	11.35	0	0.00	11.40	2.5	17,760	0.01%
2020/06/04	0	0.00	1	11.30	11.25	-1	17,751	-0.01%
2020/06/01	0	0.00	1	11.30	11.20	-1	18,068	-0.01%
2020/05/29	1	10.80	0	0.00	10.90	1	17,956	0.01%
2020/05/28	10	10.90	0	0.00	10.90	10	17,750	0.06%
2020/05/27	1	10.80	0	0.00	10.85	1	17,467	0.01%
2020/05/25	1	10.70	1	10.65	10.75	0	17,480	0.00%
2020/05/22	4	10.80	0	0.00	10.75	4	17,500	0.02%
2020/05/21	10.9	10.95	1	11.10	11.00	9.9	17,444	0.06%
2020/05/20	0	0.00	1	10.85	10.75	-1	16,708	-0.01%
2020/05/19	6	10.75	3	10.90	10.70	3	16,592	0.02%
2020/05/18	0	0.00	1	10.55	10.70	-1	16,605	-0.01%
2020/05/15	1	10.40	35	10.37	10.45	-34	16,581	-0.21%
2020/05/13	2	10.58	0	0.00	10.60	2	16,592	0.01%
2020/05/12	18	10.57	0	0.00	10.50	18	16,654	0.11%
2020/05/11	1	10.75	0	0.00	10.75	1	16,641	0.01%
2020/05/08	20	10.58	0	0.00	10.55	20	16,543	0.12%
2020/05/06	0	0.00	29	10.51	10.55	-29	16,635	-0.17%
2020/05/05	1	10.65	1	10.70	10.65	0	16,636	0.00%
2020/05/04	5	10.85	0	0.00	10.75	5	16,637	0.03%
2020/04/30	35	11.09	22	11.00	11.10	13	16,615	0.08%
2020/04/29	7	10.79	11	10.79	10.70	-4	16,169	-0.02%
2020/04/28	10	10.35	0	0.00	10.55	10	15,964	0.06%
2020/04/27	0	0.00	8	10.15	10.20	-8	16,250	-0.05%
2020/04/21	2	9.89	12	10.12	9.88	-10	16,366	-0.06%
2020/04/17	7	10.25	1	10.35	10.25	6	16,085	0.04%
2020/04/16	0	0.00	10	10.20	10.30	-10	16,326	-0.06%
2020/04/15	21	10.61	0	0.00	10.35	21	16,298	0.13%
2020/04/13	0	0.00	0.8	10.15	10.05	-0.8	15,991	0.00%
2020/04/10	0	0.00	100	10.20	10.20	-100	16,231	-0.62%
2020/04/09	112	10.16	56	10.01	10.25	56	16,548	0.34%	大買/
2020/04/08	28	9.64	3	9.58	9.66	25	16,231	0.15%
2020/04/07	0	0.00	7	9.26	9.26	-7	16,073	-0.04%
2020/04/06	0	0.00	2	9.07	9.11	-2	15,969	-0.01%
2020/04/01	0	0.00	0.8	9.15	9.10	-0.8	15,850	-0.01%
2020/03/31	0	0.00	1	9.20	9.25	-1	15,718	-0.01%
2020/03/30	1	9.17	0	0.00	9.23	1	15,543	0.01%
2020/03/27	5	9.70	42	9.52	9.40	-37	15,373	-0.24%
2020/03/26	6	9.65	0	0.00	9.67	6	15,138	0.04%
2020/03/24	1	9.62	0	0.00	9.44	1	14,981	0.01%
2020/03/23	0	0.00	5	9.29	9.24	-5	15,121	-0.03%
2020/03/20	7	9.53	3	9.55	9.60	4	14,994	0.03%
2020/03/18	1	9.47	0	0.00	9.50	1	14,626	0.01%
2020/03/17	0	0.00	106	9.41	9.42	-106	14,397	-0.74%	大賣/鉅額交易
2020/03/16	0	0.00	5	9.99	9.86	-5	14,019	-0.04%
2020/03/13	0	0.00	2	10.40	10.45	-2	13,652	-0.01%
2020/03/12	17	11.22	20	11.15	11.10	-3	13,317	-0.02%
2020/03/11	4	11.75	0	0.00	11.55	4	13,052	0.03%
2020/03/10	0	0.00	11	11.61	11.70	-11	13,299	-0.08%
2020/03/09	5.9	11.36	1	11.50	11.40	4.9	12,959	0.04%
2020/03/05	0	0.00	5	11.80	11.85	-5	12,641	-0.04%
2020/03/03	15	11.47	0	0.00	11.40	15	12,316	0.12%
2020/03/02	7	11.40	0	0.00	11.40	7	12,380	0.06%
2020/02/27	15	11.50	0	0.00	11.55	15	12,396	0.12%
2020/02/26	2	11.65	0	0.00	11.60	2	12,284	0.02%
2020/02/19	10	11.85	34	12.00	11.95	-24	12,545	-0.19%
2020/02/17	0	0.00	4	11.55	11.55	-4	12,340	-0.03%
2020/02/13	0	11.85	11	11.90	11.90	-11	12,232	-0.09%
2020/02/12	5	11.85	5.7	11.80	11.80	-0.7	12,237	-0.01%
2020/02/06	2	11.90	3	11.93	11.95	-1	12,973	-0.01%
2020/02/05	1	11.70	1	11.80	11.70	0	13,176	0.00%
2020/02/04	0	0.00	3	11.40	11.60	-3	13,085	-0.02%
2020/01/31	5	11.65	0	0.00	11.75	5	13,329	0.04%
2020/01/30	21	12.10	0	0.00	11.80	21	13,347	0.16%
2020/01/20	20	12.95	0	0.00	12.95	20	13,050	0.15%
2020/01/17	0	0.00	3	12.90	13.00	-3	13,144	-0.02%
2020/01/14	3	13.30	3	13.20	13.20	0	13,241	0.00%
2020/01/13	0	0.00	1	13.15	13.15	-1	13,088	-0.01%
2020/01/10	4	13.04	23	13.09	13.15	-19	13,087	-0.15%
2020/01/09	0	0.00	1	12.90	12.85	-1	12,620	-0.01%
2020/01/08	6	12.64	4	12.65	12.60	2	12,602	0.02%
2020/01/07	8	12.95	6	12.87	12.90	2	12,458	0.02%
2020/01/06	10	13.08	2	13.00	13.00	8	12,401	0.06%
2020/01/03	0	0.00	19	12.91	13.00	-19	12,096	-0.16%
2020/01/02	8	12.70	0	0.00	12.70	8	11,649	0.07%
2019/12/30	2	12.55	0	0.00	12.50	2	11,447	0.02%
2019/12/25	0	0.00	4	12.50	12.55	-4	11,797	-0.03%
2019/12/24	0	0.00	0.1	12.50	12.50	-0.1	11,905	0.00%
2019/12/23	0	0.00	4	12.50	12.55	-4	11,986	-0.03%
2019/12/19	0	0.00	0.1	12.50	12.50	-0.1	12,072	0.00%
2019/12/18	6	12.50	18.3	12.57	12.65	-12.3	11,984	-0.10%
2019/12/17	0	0.00	6	12.42	12.50	-6	11,735	-0.05%
2019/12/11	0	0.00	1	12.25	12.20	-1	11,623	-0.01%
2019/12/09	10	12.25	0	0.00	12.20	10	11,742	0.09%
2019/12/06	1	12.25	0	0.00	12.25	1	11,693	0.01%
2019/12/05	5	12.30	10	12.30	12.35	-5	11,600	-0.04%
2019/11/27	0	0.00	3	12.55	12.55	-3	11,136	-0.03%
2019/11/22	5	12.40	1.1	12.40	12.40	4	10,857	0.04%
2019/11/21	1	12.55	0	0.00	12.55	1	10,902	0.01%
2019/11/20	0	0.00	7	12.84	12.85	-7	10,885	-0.06%
2019/11/18	0	0.00	3	12.45	12.50	-3	10,589	-0.03%
2019/11/14	1	12.35	0	0.00	12.35	1	10,800	0.01%
2019/11/08	0	0.00	2	12.75	12.75	-2	11,311	-0.02%
2019/11/06	0	0.00	1	12.80	12.80	-1	11,286	-0.01%
2019/11/04	1	12.70	2	12.70	12.80	-1	10,738	-0.01%
2019/10/31	1	12.45	0	0.00	12.50	1	11,116	0.01%
2019/10/30	12	12.57	0	0.00	12.60	12	11,159	0.11%
2019/10/29	7	12.76	9	12.89	12.70	-2	10,954	-0.02%
2019/10/28	2	13.05	12	13.08	13.05	-10	11,109	-0.09%
2019/10/25	0	0.00	8	13.34	13.20	-8	11,122	-0.07%
2019/10/24	3	13.15	0	0.00	13.10	3	11,016	0.03%
2019/10/23	6	13.27	0	0.00	13.20	6	11,233	0.05%
2019/10/22	5	13.29	2	13.35	13.40	3	11,330	0.03%
2019/10/21	6	13.18	0	0.00	13.25	6	11,346	0.05%
2019/10/18	5	13.20	0	0.00	13.15	5	12,024	0.04%
2019/10/16	0	0.00	1	12.90	13.00	-1	12,308	-0.01%
2019/10/08	1	12.75	0	0.00	12.70	1	12,213	0.01%
2019/10/04	2	12.70	10	12.78	12.75	-8	12,291	-0.07%
2019/10/02	11	13.05	0	0.00	13.05	11	12,431	0.09%
2019/10/01	0	0.00	2	13.25	13.25	-2	12,417	-0.02%
2019/09/18	0	0.00	4	13.18	13.10	-4	13,170	-0.03%
2019/09/16	1	13.00	0	0.00	13.00	1	13,336	0.01%
2019/09/12	1	13.30	0	0.00	13.30	1	13,412	0.01%
2019/09/09	0	0.00	2	13.15	13.20	-2	13,185	-0.02%
2019/09/06	0	0.00	4	13.10	13.15	-4	13,126	-0.03%
2019/09/05	3	13.00	0	0.00	13.05	3	13,032	0.02%
2019/09/03	0	0.00	5	12.90	12.85	-5	12,870	-0.04%
2019/09/02	2	12.85	0	0.00	12.85	2	12,927	0.02%
2019/08/26	4	12.65	0	0.00	12.55	4	12,879	0.03%
2019/08/22	0	0.00	1	12.75	12.70	-1	12,850	-0.01%
2019/08/21	5	12.55	0	0.00	12.50	5	12,911	0.04%
2019/08/20	7	12.50	0	0.00	12.50	7	12,885	0.05%
2019/08/19	1	12.50	0	0.00	12.45	1	12,849	0.01%
2019/08/16	3	12.53	0	0.00	12.65	3	12,780	0.02%
2019/08/15	1	12.60	0	0.00	12.65	1	12,550	0.01%
2019/08/14	0	0.00	10	12.80	12.90	-10	12,447	-0.08%
2019/08/12	2	13.35	0	0.00	13.35	2	12,134	0.02%
2019/08/02	6	13.65	2	13.50	13.40	4	12,013	0.03%
2019/07/31	1	14.25	3	14.25	14.40	-2	11,636	-0.02%
2019/07/30	1	14.50	1	14.55	14.25	0	11,591	0.00%
2019/07/26	2	14.00	2	14.00	14.00	0	11,462	0.00%
2019/07/25	0	0.00	1.5	14.15	14.10	-1.5	11,566	-0.01%
2019/07/24	0	0.00	9.5	13.80	13.75	-9.5	11,420	-0.08%
2019/07/23	4	13.98	0	0.00	14.00	4	11,295	0.04%
2019/07/22	0	0.00	3	14.12	14.15	-3	11,146	-0.03%
2019/07/19	2	13.65	10	13.60	13.65	-8	10,570	-0.08%
2019/07/18	0	0.00	18	13.51	13.50	-18	10,554	-0.17%
2019/07/15	1	13.05	1	13.25	13.35	0	11,357	0.00%
2019/07/09	0	0.00	1	13.25	13.40	-1	12,327	-0.01%
2019/07/03	0	0.00	11.3	13.37	13.40	-11.3	11,851	-0.10%
2019/07/01	15	12.80	7	12.90	13.10	8	11,539	0.07%
2019/06/27	0	0.00	1	12.75	12.65	-1	11,223	-0.01%
2019/06/26	2	12.63	3	12.65	12.60	-1	11,197	-0.01%
2019/06/24	0	0.00	1	12.40	12.50	-1	11,265	-0.01%
2019/06/21	2	12.50	0	0.00	12.45	2	11,358	0.02%
2019/06/20	0	0.00	9	12.40	12.50	-9	11,438	-0.08%
2019/06/13	5	12.15	0	0.00	12.10	5	11,308	0.04%
2019/06/12	0	0.00	5	12.00	12.05	-5	11,397	-0.04%
2019/06/04	5	12.00	0	0.00	12.00	5	11,425	0.04%
2019/05/31	0	0.00	3	12.05	12.10	-3	11,382	-0.03%
2019/05/30	0	0.00	2	11.90	11.90	-2	11,414	-0.02%
2019/05/29	0	0.00	2	11.90	11.90	-2	11,482	-0.02%
2019/05/28	1.1	11.91	0.7	12.00	11.90	0.3	11,758	0.00%
2019/05/27	2	12.10	1	12.05	12.05	1	11,810	0.01%
2019/05/24	0.1	12.10	0	0.00	12.10	0.1	11,993	0.00%
2019/05/23	0	0.00	8	11.92	11.95	-8	12,022	-0.07%
2019/05/20	0.7	12.05	0	0.00	12.05	0.7	12,246	0.01%
2019/05/17	3	12.10	6	12.05	12.05	-3	12,242	-0.02%
2019/05/16	3	12.30	0	0.00	12.30	3	12,273	0.02%
2019/05/15	3	12.40	0	0.00	12.40	3	12,304	0.02%
2019/05/14	11	12.40	0	0.00	12.35	11	12,283	0.09%
2019/05/13	0	0.00	4	12.55	12.60	-4	12,168	-0.03%
2019/05/10	1	12.50	0	0.00	12.50	1	12,205	0.01%
2019/05/09	1	12.65	0	0.00	12.60	1	12,018	0.01%
2019/05/08	8	12.68	3	12.90	12.95	5	11,830	0.04%
2019/05/06	11	13.10	0	0.00	13.05	11	11,436	0.10%
2019/05/02	1	13.70	1.1	13.75	13.75	-0.1	10,789	0.00%
2019/04/30	0	0.00	1	13.55	13.55	-1	10,535	-0.01%
2019/04/29	0	0.00	2	13.40	13.40	-2	10,393	-0.02%
2019/04/26	0	0.00	10	13.20	13.30	-10	10,284	-0.10%
2019/04/25	0	0.00	1	13.20	13.40	-1	10,233	-0.01%
2019/04/22	1	13.40	9	13.37	13.30	-8	9,816	-0.08%
2019/04/18	0	0.00	2	12.75	12.60	-2	8,979	-0.02%
2019/04/17	0	0.00	7	12.71	12.70	-7	8,847	-0.08%
2019/04/16	1	12.70	2	12.65	12.65	-1	8,641	-0.01%
2019/04/15	4	12.55	6	12.60	12.60	-2	8,450	-0.02%
2019/04/11	2	12.18	0	0.00	12.20	2	8,020	0.02%
2019/04/02	0	0.00	4	11.95	11.90	-4	7,976	-0.05%
2019/04/01	5	11.80	0	0.00	11.85	5	7,937	0.06%
2019/03/29	4	11.80	4.4	11.85	11.95	-0.4	7,863	-0.01%
2019/03/28	1	11.65	10	11.65	11.70	-9	8,008	-0.11%
2019/03/27	3	11.73	7	11.70	11.70	-4	8,052	-0.05%
2019/03/26	2	11.83	0	0.00	11.85	2	8,036	0.02%
2019/03/25	1	12.00	15.1	11.97	11.90	-14.1	7,976	-0.18%
2019/03/20	0	0.00	10.5	12.15	12.15	-10.5	8,494	-0.12%
2019/03/19	5	12.15	0	0.00	12.15	5	8,523	0.06%
2019/03/18	5	12.15	100	12.10	12.15	-95	8,704	-1.09%
2019/03/13	8	12.22	0	0.00	12.20	8	8,915	0.09%
2019/03/12	5	12.30	20	12.30	12.30	-15	9,116	-0.16%
2019/03/11	3	12.25	20	12.20	12.20	-17	9,543	-0.18%
2019/02/26	140	12.54	8	12.52	12.50	132	11,688	1.13%	大買/鉅額交易
2019/02/21	5	12.20	8	12.18	12.25	-3	11,478	-0.03%
2019/02/15	0	0.00	1	11.95	11.85	-1	11,419	-0.01%
2019/02/14	0.2	11.90	0	0.00	11.90	0.2	11,375	0.00%
2019/02/13	15	11.81	0	0.00	11.85	15	11,295	0.13%
2019/02/12	2.1	11.90	0	0.00	11.90	2.1	11,316	0.02%
2019/02/11	0	0.00	1	11.95	11.95	-1	11,325	-0.01%
2019/01/30	1	11.95	0	0.00	11.95	1	11,311	0.01%
2019/01/29	0	0.00	1	12.05	12.05	-1	11,310	-0.01%
2019/01/23	1	11.90	0	0.00	11.90	1	11,755	0.01%
2019/01/21	0	0.00	1	12.15	12.05	-1	11,868	-0.01%
2019/01/18	0	0.00	5	12.05	12.05	-5	11,933	-0.04%
2019/01/11	0.1	12.00	1	12.00	11.95	-0.9	12,302	-0.01%
2019/01/04	5	11.55	70	11.65	11.60	-65	12,540	-0.52%
2019/01/03	0	0.00	130	11.93	11.85	-130	12,761	-1.02%	大賣/鉅額交易
2018/12/28	20	11.95	0	0.00	11.90	20	12,788	0.16%
2018/12/27	0	0.00	5	12.00	12.00	-5	12,791	-0.04%
2018/12/25	80	11.80	3	11.90	11.85	77	12,773	0.60%
2018/12/22	3	12.05	0	0.00	12.05	3	12,700	0.02%
2018/12/21	103	12.25	2	12.25	12.05	101	12,750	0.79%	大買/鉅額交易
2018/12/20	0	0.00	7	12.41	12.30	-7	12,629	-0.06%
2018/12/19	2	12.55	1	12.55	12.55	1	12,524	0.01%
2018/12/18	1	12.55	100	12.68	12.50	-99	12,435	-0.80%
2018/12/17	2	12.80	5	12.70	12.85	-3	12,300	-0.02%
2018/12/14	0	0.00	1	12.25	12.50	-1	12,009	-0.01%
2018/12/13	1	12.50	107	12.24	12.50	-106	12,011	-0.88%	大賣/鉅額交易
2018/12/11	1	12.15	1	12.05	12.05	0	11,561	0.00%
2018/12/10	1	11.85	59	11.85	11.80	-58	11,391	-0.51%
2018/12/07	200	12.00	0	0.00	12.00	200	11,284	1.77%	大買/鉅額交易
2018/12/05	1	12.25	4	12.20	12.20	-3	11,076	-0.03%
2018/12/04	0	0.00	121	12.20	12.25	-121	10,963	-1.10%	大賣/鉅額交易
2018/12/03	0	0.00	8	12.00	11.95	-8	10,609	-0.08%
2018/11/30	11	11.73	22	11.70	11.65	-11	10,062	-0.11%
2018/11/29	1	12.05	49	12.05	12.00	-48	9,059	-0.53%
2018/11/28	180	12.10	17	12.07	12.15	163	8,833	1.85%	大買/鉅額交易
2018/11/27	1	11.50	2	11.65	11.75	-1	8,377	-0.01%
2018/11/26	6	11.66	11.5	11.74	11.65	-5.5	8,199	-0.07%
2018/11/23	2	11.48	0	0.00	11.45	2	8,107	0.02%
2018/11/22	0	0.00	1	11.65	11.60	-1	8,228	-0.01%
2018/11/20	0	0.00	5	11.55	11.65	-5	8,193	-0.06%
2018/11/19	0	0.00	5	11.65	11.70	-5	8,201	-0.06%
2018/11/16	17	11.69	0	0.00	11.70	17	8,206	0.21%
2018/11/15	3	11.73	0	0.00	11.70	3	8,162	0.04%
2018/11/14	5	11.45	1	11.60	11.70	4	8,118	0.05%
2018/11/12	0	0.00	5	11.35	11.35	-5	8,004	-0.06%
2018/11/07	0	0.00	2	11.30	11.30	-2	8,044	-0.02%
2018/11/06	1	11.25	10	11.25	11.30	-9	8,073	-0.11%
2018/11/01	10.1	11.35	8	11.31	11.25	2.1	8,056	0.03%
2018/10/31	0	0.00	3	11.45	11.40	-3	8,066	-0.04%
2018/10/29	5	11.15	0	0.00	11.15	5	8,089	0.06%
2018/10/26	1	11.60	6	11.35	11.30	-5	8,110	-0.06%
2018/10/25	9	11.51	2	11.45	11.40	7	8,166	0.09%
2018/10/24	5	11.80	0	0.00	11.85	5	8,005	0.06%
2018/10/23	12	11.98	0	0.00	11.85	12	8,012	0.15%
2018/10/22	5	12.25	0	0.00	12.20	5	8,002	0.06%
2018/10/19	12	12.14	0	0.00	12.35	12	7,969	0.15%
2018/10/15	60	11.70	0	0.00	11.75	60	7,789	0.77%
2018/10/12	3	11.72	0	0.00	11.70	3	7,777	0.04%
2018/10/11	55	11.82	2	11.60	11.55	53	7,688	0.69%
2018/10/09	1	12.55	0	0.00	12.55	1	7,394	0.01%
2018/10/05	1	12.50	0	0.00	12.45	1	7,348	0.01%
2018/10/04	0	0.00	6	12.90	12.80	-6	7,409	-0.08%
2018/09/28	1	12.90	0.1	12.90	12.80	1	7,596	0.01%
2018/09/27	0	0.00	1	13.05	13.05	-1	7,588	-0.01%
2018/09/25	0	0.00	5	12.90	12.90	-5	7,581	-0.07%
2018/09/20	0.1	12.60	0	0.00	12.60	0.1	7,933	0.00%
2018/09/14	1	12.30	0	0.00	12.40	1	8,688	0.01%
2018/09/12	0	0.00	1	12.20	12.20	-1	8,844	-0.01%
2018/09/10	10	12.10	0	0.00	12.10	10	9,068	0.11%
2018/09/07	1	12.40	0	0.00	12.35	1	8,996	0.01%
2018/08/30	4.1	13.00	0	0.00	12.85	4.1	9,112	0.04%
2018/08/29	10	13.00	0	0.00	13.00	10	9,103	0.11%
2018/08/23	10	13.55	0	0.00	13.55	10	8,969	0.11%
2018/08/22	0	0.00	5	13.60	13.65	-5	9,155	-0.05%
2018/08/21	1	13.45	0	0.00	13.45	1	9,269	0.01%
2018/08/17	1	13.00	0	0.00	13.00	1	9,325	0.01%
2018/08/16	1	13.30	0	0.00	13.30	1	9,419	0.01%
2018/08/15	0	0.00	11	13.47	13.30	-11	9,503	-0.12%
2018/08/14	6	13.53	0	0.00	13.50	6	10,051	0.06%
2018/08/13	5	13.53	0	0.00	13.45	5	10,142	0.05%
2018/08/10	6	14.03	0	0.00	13.90	6	10,133	0.06%
2018/08/07	0	0.00	6	14.40	14.35	-6	10,188	-0.06%
2018/08/06	0	0.00	17	14.31	14.40	-17	10,217	-0.17%
2018/08/03	3	14.00	1	13.95	14.00	2	10,098	0.02%
2018/08/02	5	13.95	0	0.00	13.85	5	10,189	0.05%
2018/07/30	10	13.91	0	0.00	13.75	10	10,216	0.10%
2018/07/27	0	0.00	1	13.80	13.80	-1	10,222	-0.01%
2018/07/25	0.2	13.45	0	0.00	13.45	0.2	10,353	0.00%
2018/07/24	0	0.00	4	13.46	13.55	-4	10,704	-0.04%
2018/07/18	0	0.00	5	13.30	13.40	-5	11,359	-0.04%
2018/07/16	1	13.00	0	0.00	13.00	1	11,369	0.01%
2018/07/13	0	0.00	10	13.00	13.10	-10	11,522	-0.09%
2018/07/12	1	12.90	0	0.00	12.90	1	11,588	0.01%
2018/07/09	6	12.82	0	0.00	12.85	6	11,692	0.05%
2018/07/06	1	12.90	0	0.00	12.85	1	11,718	0.01%
2018/07/05	2	12.95	0	0.00	12.90	2	11,719	0.02%
2018/07/03	1	13.25	0	0.00	13.20	1	11,842	0.01%
2018/07/02	10	13.40	0	0.00	13.35	10	11,812	0.08%
2018/06/28	2	12.90	1	12.85	12.95	1	11,482	0.01%
2018/06/27	3	13.27	1	13.10	13.05	2	11,368	0.02%
2018/06/26	5	13.59	5	13.35	13.30	0	11,309	0.00%
2018/06/25	2	14.00	0	0.00	13.80	2	11,240	0.02%
2018/06/22	3	14.18	0	0.00	14.10	3	11,204	0.03%
2018/06/21	1	14.30	0	0.00	14.25	1	11,323	0.01%
2018/06/20	1	14.35	0	0.00	14.35	1	11,437	0.01%
2018/06/15	0	0.00	1	14.75	14.80	-1	11,767	-0.01%
2018/06/13	0	0.00	2	14.80	14.75	-2	12,526	-0.02%
2018/06/11	0	0.00	5	14.65	14.65	-5	12,648	-0.04%
2018/06/08	5	14.80	0	0.00	14.80	5	12,606	0.04%
2018/05/31	3	14.77	0	0.00	14.85	3	13,396	0.02%
2018/05/23	1	15.40	0	0.00	15.25	1	13,882	0.01%
2018/05/21	0	0.00	1	15.10	15.10	-1	13,550	-0.01%
2018/05/16	0	0.00	5	14.78	14.80	-5	14,026	-0.04%
2018/05/14	2	14.55	6	14.85	14.65	-4	15,200	-0.03%
2018/05/08	0	0.00	0.7	15.05	15.05	-0.7	15,796	0.00%
2018/05/07	0	0.00	75	15.00	14.95	-75	15,977	-0.47%
2018/05/04	0	0.00	0.8	14.95	15.00	-0.8	15,983	-0.01%
2018/04/27	1	14.20	0	0.00	14.30	1	16,687	0.01%
2018/04/26	1	14.50	0	0.00	14.20	1	17,170	0.01%
2018/04/25	2	14.33	0	0.00	14.30	2	17,237	0.01%
2018/04/24	2	14.63	2	14.55	14.55	0	17,631	0.00%
2018/04/23	1	14.90	0	0.00	14.90	1	17,802	0.01%
2018/04/20	1	15.00	0	0.00	14.95	1	18,094	0.01%
2018/04/17	1	14.70	0	0.00	14.70	1	18,938	0.01%
2018/04/16	10	14.95	0	0.00	14.90	10	19,295	0.05%
2018/04/09	0.7	15.15	0	0.00	15.15	0.7	26,348	0.00%
2018/04/03	2	15.15	0	0.00	15.15	2	28,495	0.01%
2018/04/02	13	15.25	7	15.20	15.20	6	28,675	0.02%
2018/03/31	0	0.00	2.1	15.15	15.15	-2.1	28,786	-0.01%
2018/03/30	3	15.10	0	0.00	15.10	3	29,003	0.01%
2018/03/29	2	15.05	0	0.00	15.05	2	29,102	0.01%
2018/03/27	0	0.00	7	15.30	15.30	-7	29,139	-0.02%
2018/03/26	2	15.20	150	15.20	15.20	-148	29,356	-0.50%	大賣/鉅額交易
2018/03/23	1	15.40	0	0.00	15.40	1	29,609	0.00%
2018/03/22	5	15.80	2	15.80	15.75	3	29,682	0.01%
2018/03/21	7	15.79	0	0.00	15.90	7	29,610	0.02%
2018/03/20	0	0.00	7	16.14	16.15	-7	29,294	-0.02%
2018/03/19	9	15.91	2	16.20	16.20	7	29,292	0.02%
2018/03/15	0	0.00	3	15.60	15.60	-3	29,131	-0.01%
2018/03/13	10	15.70	0	0.00	15.70	10	29,749	0.03%
2018/03/12	2	15.80	0	0.00	15.85	2	31,022	0.01%
2018/03/09	1	15.50	1	15.25	15.45	0	31,322	0.00%
2018/03/08	1	15.15	1	15.20	15.10	0	31,526	0.00%
2018/03/06	3	15.07	0	0.00	15.05	3	32,372	0.01%
2018/03/02	5	15.65	0	0.00	15.55	5	32,368	0.02%
2018/03/01	17	15.84	0	0.00	15.90	17	32,670	0.05%
2018/02/26	5	15.53	0	0.00	15.45	5	32,608	0.02%
2018/02/23	7	15.60	22	15.60	15.50	-15	32,621	-0.05%
2018/02/22	2	15.55	0	0.00	15.60	2	32,912	0.01%
2018/02/12	50	15.34	2	15.15	15.10	48	32,807	0.15%
2018/02/09	2	15.13	1	15.00	15.10	1	32,797	0.00%
2018/02/08	5	15.29	0	0.00	15.25	5	32,727	0.02%
2018/02/07	3	15.60	3	15.90	15.50	0	32,820	0.00%
2018/02/06	15	15.62	7	15.55	15.30	8	33,097	0.02%
2018/02/05	1	16.40	0	0.00	16.45	1	32,631	0.00%
2018/02/02	7	16.94	0	0.00	16.80	7	32,616	0.02%
2018/02/01	22	17.15	0	0.00	17.15	22	32,782	0.07%
2018/01/30	15	17.30	1	17.20	17.20	14	33,901	0.04%
2018/01/26	10	17.31	3	17.25	17.25	7	33,972	0.02%
2018/01/25	1	17.35	0	0.00	17.40	1	34,056	0.00%
2018/01/24	10	17.60	2	17.60	17.60	8	34,671	0.02%
2018/01/23	1	17.15	0	0.00	17.15	1	34,505	0.00%
2018/01/22	3	17.53	174	17.50	17.50	-171	34,772	-0.49%	大賣/鉅額交易
2018/01/19	6	17.99	0	0.00	18.05	6	34,455	0.02%
2018/01/18	1	18.00	0	0.00	18.10	1	34,640	0.00%
2018/01/17	3	18.05	12	17.76	18.05	-9	34,805	-0.03%
2018/01/16	12	17.93	0	0.00	17.80	12	35,518	0.03%
2018/01/15	2	18.10	0	0.00	18.05	2	35,990	0.01%
2018/01/12	3	17.95	6	17.96	18.00	-3	36,139	-0.01%
2018/01/11	11	17.94	3	18.15	17.85	8	35,930	0.02%
2018/01/10	13	17.79	334	17.84	17.75	-321	35,893	-0.89%	大賣/鉅額交易
2018/01/09	13	18.22	0	0.00	18.20	13	35,609	0.04%
2018/01/08	5	18.34	4	18.51	18.40	1	35,487	0.00%
2018/01/05	590	18.51	15	18.56	18.70	575	35,212	1.63%	大買/鉅額交易
2018/01/04	5	17.98	46	17.82	18.15	-41	32,858	-0.12%
2018/01/03	36	18.08	28	18.13	17.70	8	31,810	0.03%
2018/01/02	26	17.30	36	17.55	17.95	-10	29,691	-0.03%