長榮 (2603)-台新-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
210.5
漲跌
▼8.0
漲幅
-3.66%
成交量
70,656張
產業
上市航運類股
4716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－台新-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

台新-新莊券商分點個股進出
台新-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
2024/05/31	22.7	215.87	24.1	217.83	210.50	-1.4	52,398	0.00%
2024/05/30	16.2	217.51	10	218.30	218.50	6.2	51,869	0.01%
2024/05/29	41.5	221.52	58.5	221.71	218.00	-17.1	52,114	-0.03%
2024/05/28	33.5	223.55	100.9	221.93	218.50	-67.5	51,670	-0.13%
2024/05/27	185.1	223.26	113.9	223.47	223.00	71.2	51,350	0.14%	大買/大賣/
2024/05/24	10.1	219.08	98.2	218.37	219.50	-88.1	50,090	-0.18%
2024/05/23	78	208.55	5	209.80	209.00	73	49,140	0.15%
2024/05/22	81.8	208.43	82.4	209.40	209.00	-0.7	49,158	0.00%
2024/05/21	14.1	209.20	8.6	208.57	208.00	5.5	49,412	0.01%
2024/05/20	30.2	218.01	40.4	213.97	212.50	-10.2	49,147	-0.02%
2024/05/17	29.9	215.06	94.3	218.26	210.50	-64.5	48,508	-0.13%
2024/05/16	15.3	212.19	28.8	211.79	217.00	-13.5	47,681	-0.03%
2024/05/15	135.1	204.19	118.6	204.43	203.50	16.5	46,711	0.04%	大買/大賣/
2024/05/14	162.6	216.27	87.1	214.81	215.00	75.5	45,871	0.16%	大買/
2024/05/13	109.1	206.85	117.8	206.51	205.50	-8.7	43,337	-0.02%	大買/大賣/
2024/05/10	31.7	191.91	41.6	191.09	193.50	-9.9	41,355	-0.02%
2024/05/09	26.7	178.19	24	177.42	177.50	2.7	39,949	0.01%
2024/05/08	16.3	174.84	7.3	173.47	172.50	9	39,204	0.02%
2024/05/07	10	181.10	2.1	181.98	178.00	7.9	38,428	0.02%
2024/05/06	19	181.45	11	181.82	180.50	8	38,171	0.02%
2024/05/03	6.3	180.26	15	179.57	180.00	-8.7	38,082	-0.02%
2024/05/02	14	185.64	7.5	187.87	181.50	6.5	37,955	0.02%
2024/04/30	2.8	186.59	4.1	188.13	189.50	-1.3	37,605	0.00%
2024/04/29	29.2	191.74	33.4	191.65	191.50	-4.2	37,284	-0.01%
2024/04/26	15	188.73	30.5	185.17	187.00	-15.5	36,888	-0.04%
2024/04/25	20	179.73	19.6	180.29	181.00	0.4	36,262	0.00%
2024/04/24	12	178.46	15.1	178.80	180.00	-3	36,522	-0.01%
2024/04/23	9	173.83	2.1	173.98	173.50	6.9	36,537	0.02%
2024/04/22	20	180.15	26.1	180.52	174.00	-6.1	36,681	-0.02%
2024/04/19	6.2	174.32	8.7	175.15	172.50	-2.5	36,159	-0.01%
2024/04/18	4.1	169.03	0	0.00	168.00	4.1	36,032	0.01%
2024/04/17	10	170.50	3	171.50	170.50	7	36,093	0.02%
2024/04/16	20.3	171.64	10.2	172.45	170.50	10.1	36,505	0.03%
2024/04/15	0	0.00	5.1	178.27	178.00	-5.1	37,006	-0.01%
2024/04/12	1.2	176.03	16.5	176.43	176.50	-15.4	37,086	-0.04%
2024/04/11	11	171.73	9.6	174.13	175.00	1.4	37,542	0.00%
2024/04/10	12.5	171.48	1.2	171.79	169.00	11.3	38,445	0.03%
2024/04/09	6.1	170.60	5.1	171.40	171.00	1	39,073	0.00%
2024/04/08	5	166.00	3	168.17	168.00	2	39,673	0.01%
2024/04/03	4	166.13	0.1	166.50	165.00	3.9	39,600	0.01%
2024/04/02	6.5	163.73	9.1	165.38	165.50	-2.6	39,719	-0.01%
2024/04/01	28.6	169.13	19.1	168.42	167.50	9.5	39,542	0.02%
2024/03/29	12.9	173.81	35.2	175.09	172.00	-22.3	39,509	-0.06%
2024/03/28	23.2	175.89	14.4	175.58	176.00	8.8	39,026	0.02%
2024/03/27	8.1	174.39	12.1	174.84	175.50	-4	38,886	-0.01%
2024/03/26	6.4	169.78	6.2	170.44	171.50	0.2	39,666	0.00%
2024/03/25	6.4	172.52	11.1	173.79	173.50	-4.8	40,019	-0.01%
2024/03/22	26.3	171.29	18	169.64	170.00	8.3	40,849	0.02%
2024/03/21	28.5	176.92	17.6	176.07	175.00	11	41,611	0.03%
2024/03/20	194.2	181.59	173.7	177.94	176.00	20.5	41,532	0.05%	大買/大賣/
2024/03/19	21.1	168.92	45.1	172.25	177.00	-24	40,415	-0.06%
2024/03/18	20.7	162.41	33	163.50	164.50	-12.3	39,780	-0.03%
2024/03/15	71.2	168.54	34	168.93	166.50	37.2	40,039	0.09%
2024/03/14	45.3	184.99	9.2	184.38	183.50	36.2	38,795	0.09%
2024/03/13	30.1	191.94	22.1	191.32	191.00	8	38,018	0.02%
2024/03/12	18.7	180.86	15.1	185.24	187.50	3.6	37,317	0.01%
2024/03/11	15.3	181.04	10.9	180.96	180.00	4.4	36,896	0.01%
2024/03/08	20.3	181.16	23.1	182.23	179.50	-2.9	36,775	-0.01%
2024/03/07	16.4	175.80	41.3	174.49	177.50	-24.9	36,257	-0.07%
2024/03/06	10.3	172.04	25.4	170.76	171.50	-15.1	35,864	-0.04%
2024/03/05	66.7	173.16	27.4	174.16	173.50	39.3	35,697	0.11%
2024/03/04	7.3	164.19	13	168.85	172.00	-5.7	35,258	-0.02%
2024/03/01	6.1	165.89	5.3	165.87	165.00	0.8	34,722	0.00%
2024/02/29	6.1	165.49	18.6	165.10	165.50	-12.5	34,435	-0.04%
2024/02/27	4.1	160.63	21	160.62	159.50	-16.9	33,938	-0.05%
2024/02/26	3.3	159.19	1.8	159.50	160.00	1.5	33,830	0.00%
2024/02/23	8.1	161.84	8	161.31	159.50	0.1	33,829	0.00%
2024/02/22	8	160.19	19.1	161.02	162.50	-11.1	33,543	-0.03%
2024/02/21	1	154.50	10.3	156.52	155.00	-9.3	32,882	-0.03%
2024/02/20	1	154.50	7	154.21	153.50	-6	32,583	-0.02%
2024/02/19	5.2	148.01	0	0.00	149.00	5.2	32,553	0.02%
2024/02/16	1.3	149.12	7	151.29	148.00	-5.7	32,785	-0.02%
2024/02/15	12.6	147.25	4	148.38	149.00	8.6	33,361	0.03%
2024/02/05	7.6	150.45	4	152.25	152.00	3.6	33,037	0.01%
2024/02/02	13.4	151.24	0	0.00	150.00	13.4	32,998	0.04%
2024/02/01	1	152.52	9.6	155.64	157.00	-8.5	32,542	-0.03%
2024/01/30	3	151.00	3	152.00	151.50	0	32,035	0.00%
2024/01/29	4	150.50	3	151.00	151.50	1	32,167	0.00%
2024/01/26	3.2	150.04	0	0.00	151.00	3.2	32,157	0.01%
2024/01/25	3	151.67	2	152.75	151.50	1	32,011	0.00%
2024/01/24	3.3	154.45	3	155.17	153.50	0.3	31,874	0.00%
2024/01/23	6.1	153.24	1	153.49	152.50	5.1	31,848	0.02%
2024/01/22	6.5	149.77	5.3	149.53	152.50	1.2	31,840	0.00%
2024/01/19	1.5	155.17	3	156.00	155.00	-1.5	31,526	0.00%
2024/01/18	3	158.00	4.1	156.41	158.00	-1.1	31,319	0.00%
2024/01/17	4	151.50	0	0.00	152.50	4	30,863	0.01%
2024/01/16	20	158.45	19.1	154.76	153.50	0.9	30,351	0.00%
2024/01/15	6	157.00	6.4	158.00	158.50	-0.4	29,887	0.00%
2024/01/12	12.5	154.66	20.4	154.68	156.50	-7.9	29,552	-0.03%
2024/01/11	1	148.50	0	0.00	149.00	1	28,933	0.00%
2024/01/10	5	147.40	4	147.50	148.00	1	28,833	0.00%
2024/01/09	18.5	151.48	3.8	151.37	151.50	14.7	28,159	0.05%
2024/01/08	47.1	159.22	51.1	161.51	160.50	-4	27,201	-0.01%
2024/01/05	6.5	162.35	9.5	161.98	162.50	-3	26,660	-0.01%
2024/01/04	23.1	161.26	16.9	161.67	161.00	6.3	26,027	0.02%
2024/01/03	22.2	154.46	30.9	153.54	155.00	-8.7	25,080	-0.03%
2024/01/02	44.1	152.43	43	151.08	151.00	1.1	24,376	0.00%
2023/12/29	1	144.00	1.5	143.00	143.50	-0.5	23,571	0.00%
2023/12/28	9.6	143.62	4.5	143.68	143.00	5.1	23,503	0.02%
2023/12/27	14	150.06	11	148.68	147.00	3	23,295	0.01%
2023/12/26	5	145.70	16.7	143.93	146.50	-11.7	23,118	-0.05%
2023/12/25	19.7	143.34	22.7	141.90	142.00	-3	22,603	-0.01%
2023/12/22	11	151.64	16.1	151.19	153.00	-5.1	21,338	-0.02%
2023/12/21	10.1	150.35	24.5	150.48	152.00	-14.4	20,511	-0.07%
2023/12/20	8.6	146.36	12	147.01	148.00	-3.4	19,284	-0.02%
2023/12/19	29.3	144.79	25.4	145.16	147.00	4	18,551	0.02%
2023/12/18	33.1	141.40	45.5	141.22	141.50	-12.5	17,480	-0.07%
2023/12/15	8	133.38	6	132.58	134.00	2	16,324	0.01%
2023/12/14	2	128.75	14.5	128.60	129.00	-12.5	15,980	-0.08%
2023/12/13	6	128.41	3	129.17	129.50	3	16,287	0.02%
2023/12/12	14	125.14	41.3	126.10	129.00	-27.3	17,166	-0.16%
2023/12/11	2.3	120.16	25.7	120.76	122.00	-23.4	16,528	-0.14%
2023/12/08	3	117.33	2.4	117.46	118.50	0.6	16,123	0.00%
2023/12/07	6	115.58	2	116.00	115.50	4	16,004	0.02%
2023/12/06	1.2	116.14	4.5	116.56	117.00	-3.3	16,028	-0.02%
2023/12/05	8	117.75	7.5	117.37	117.50	0.5	15,952	0.00%
2023/12/04	0.5	118.00	16.7	117.58	118.50	-16.2	15,627	-0.10%
2023/12/01	2	113.50	7	113.79	114.50	-5	15,074	-0.03%
2023/11/30	8	111.63	4	112.50	112.00	4	15,019	0.03%
2023/11/29	6	112.33	3.1	112.18	112.00	3	15,059	0.02%
2023/11/28	4.1	113.63	2	114.50	114.00	2.1	14,999	0.01%
2023/11/27	2	113.50	9.1	113.94	113.50	-7.1	14,933	-0.05%
2023/11/24	1	112.50	3.1	112.50	113.00	-2.1	14,895	-0.01%
2023/11/22	10.2	112.32	11	112.73	112.00	-0.9	14,926	-0.01%
2023/11/21	6.4	113.33	2	113.25	113.50	4.3	14,894	0.03%
2023/11/20	5.1	114.00	17.2	113.99	114.00	-12.1	14,878	-0.08%
2023/11/17	4.1	115.74	0.3	116.00	115.00	3.8	14,806	0.03%
2023/11/16	8.1	115.49	16.5	116.37	117.00	-8.4	14,770	-0.06%
2023/11/15	6.1	114.16	8.6	115.00	115.50	-2.6	14,653	-0.02%
2023/11/14	12.3	115.09	18.4	114.79	114.00	-6.2	15,129	-0.04%
2023/11/13	2.1	108.76	0	0.00	108.50	2.1	14,642	0.01%
2023/11/10	2.1	108.04	2.5	108.50	109.00	-0.4	14,845	0.00%
2023/11/09	0	0.00	21.1	109.00	109.00	-21.1	14,856	-0.14%
2023/11/08	14.2	108.24	4.1	107.75	107.50	10.2	15,081	0.07%
2023/11/07	1.3	108.65	2.1	109.27	108.50	-0.8	15,173	0.00%
2023/11/06	4.3	108.54	0.3	109.06	109.00	3.9	15,305	0.03%
2023/11/03	0	0.00	5.2	112.87	113.00	-5.2	15,267	-0.03%
2023/11/02	0.2	109.78	8	110.14	110.50	-7.9	15,404	-0.05%
2023/11/01	0	0.00	5.2	108.92	109.00	-5.2	15,818	-0.03%
2023/10/31	2.3	108.87	0.1	108.13	107.50	2.2	16,245	0.01%
2023/10/30	0	0.00	11.2	108.69	110.00	-11.2	16,294	-0.07%
2023/10/27	0.1	106.75	11.1	107.77	108.00	-11	16,352	-0.07%
2023/10/26	1	105.00	10.2	105.74	106.50	-9.1	16,883	-0.05%
2023/10/25	1.3	105.13	0.5	105.74	105.50	0.8	17,495	0.00%
2023/10/24	2.2	103.52	7	104.36	105.00	-4.9	17,749	-0.03%
2023/10/23	10.1	103.50	6.8	103.94	103.50	3.3	18,210	0.02%
2023/10/20	4.4	102.52	12.3	103.32	103.50	-8	18,343	-0.04%
2023/10/19	1.1	103.05	0.2	103.75	103.50	0.9	18,547	0.00%
2023/10/18	6.1	102.75	2	103.00	102.50	4.1	18,937	0.02%
2023/10/17	1.1	103.55	12.6	103.09	103.00	-11.5	19,151	-0.06%
2023/10/16	1.9	103.50	2.3	103.52	104.00	-0.4	19,727	0.00%
2023/10/13	2.1	104.51	0.5	104.89	105.00	1.7	20,186	0.01%
2023/10/12	3.1	103.56	26.2	104.88	106.00	-23.1	20,497	-0.11%
2023/10/11	23.6	105.14	7	105.70	103.50	16.6	20,907	0.08%
2023/10/06	2.6	111.13	0.2	112.75	111.00	2.4	21,333	0.01%
2023/10/05	2.3	112.02	2.5	112.72	112.00	-0.2	21,800	0.00%
2023/10/04	1.3	109.60	8.3	108.67	110.00	-7	22,082	-0.03%
2023/10/03	32.2	112.12	23.1	110.66	110.50	9.2	22,392	0.04%
2023/10/02	15.5	114.15	1.1	113.45	113.50	14.4	22,820	0.06%
2023/09/28	5	115.90	4.1	115.99	116.00	0.9	23,131	0.00%
2023/09/27	35.5	115.51	25	115.88	116.00	10.5	24,267	0.04%
2023/09/26	3	115.17	4	115.88	115.50	-1	27,344	0.00%
2023/09/25	4	114.88	1.2	115.04	116.00	2.8	28,400	0.01%
2023/09/22	8.2	114.93	7	114.79	114.50	1.2	30,676	0.00%
2023/09/21	34.2	116.79	28	115.46	115.50	6.2	32,343	0.02%
2023/09/20	10	117.80	28	118.98	117.50	-18	32,854	-0.05%
2023/09/19	48.1	115.22	50.6	116.36	116.00	-2.5	33,020	-0.01%
2023/09/18	20.4	118.25	10.3	117.94	117.00	10.1	33,391	0.03%
2023/09/15	32.6	115.74	69	115.91	118.50	-36.4	33,494	-0.11%
2023/09/14	6.3	107.74	17	108.24	109.50	-10.7	32,626	-0.03%
2023/09/13	4	106.25	8	106.50	106.50	-4	32,821	-0.01%
2023/09/12	32	106.16	32	106.50	106.50	0	33,615	0.00%
2023/09/11	4	105.88	9	105.83	106.50	-5	33,978	-0.01%
2023/09/08	0	0.00	1	106.50	107.00	-1	34,493	0.00%
2023/09/07	6	106.67	4	106.75	107.00	2	34,795	0.01%
2023/09/06	21	107.26	1.1	107.55	107.00	19.9	35,038	0.06%
2023/09/05	5	107.30	11.7	107.80	108.50	-6.7	35,164	-0.02%
2023/09/04	3	106.17	9	107.00	107.50	-6	35,576	-0.02%
2023/09/01	4.1	105.62	3	105.83	105.50	1.1	35,625	0.00%
2023/08/31	4	105.75	3	106.33	106.50	1	35,862	0.00%
2023/08/30	6	105.67	1	106.00	105.50	5	36,167	0.01%
2023/08/29	3.1	105.34	2	105.75	105.50	1.1	36,398	0.00%
2023/08/28	7	104.79	2	105.25	105.00	5	36,584	0.01%
2023/08/25	4	105.75	3.2	106.16	105.50	0.8	36,830	0.00%
2023/08/24	6	106.00	35.6	106.15	106.00	-29.6	37,012	-0.08%
2023/08/23	20	107.00	5	106.50	106.50	15	37,332	0.04%
2023/08/22	4.5	106.44	5	106.30	106.50	-0.5	37,581	0.00%
2023/08/21	17.5	106.86	8	105.13	105.00	9.5	37,731	0.03%
2023/08/18	39.3	109.78	47	107.79	107.00	-7.7	37,575	-0.02%
2023/08/17	4	104.25	6	105.00	106.00	-2	36,942	-0.01%
2023/08/16	6	104.41	5	104.50	104.00	1	36,917	0.00%
2023/08/15	10	106.50	3	106.33	106.00	7	36,768	0.02%
2023/08/14	10	107.05	5.2	107.27	106.50	4.8	36,783	0.01%
2023/08/11	8.2	106.57	5	107.40	108.00	3.2	36,707	0.01%
2023/08/10	3.5	105.85	4	106.75	107.00	-0.5	36,734	0.00%
2023/08/09	5	107.20	6	106.50	106.50	-1	36,859	0.00%
2023/08/08	3	107.83	17.1	107.20	107.50	-14.1	36,719	-0.04%
2023/08/07	22.1	105.07	4.5	105.00	106.50	17.6	36,651	0.05%
2023/08/04	12	107.72	17	107.76	109.00	-5	36,474	-0.01%
2023/08/02	1	105.50	4	105.00	105.00	-3	36,055	-0.01%
2023/08/01	6.3	104.63	6.1	105.17	105.50	0.2	35,949	0.00%
2023/07/31	28.8	105.90	7	105.71	104.00	21.8	35,838	0.06%
2023/07/28	4.1	106.12	41	106.63	107.50	-36.9	35,459	-0.10%
2023/07/27	4.4	102.92	10.2	103.20	103.00	-5.8	35,471	-0.02%
2023/07/26	9.2	101.70	23.1	102.26	102.00	-13.9	35,888	-0.04%
2023/07/25	0.2	100.00	1	100.00	99.70	-0.9	35,577	0.00%
2023/07/24	10.2	99.32	3	99.20	99.30	7.2	35,591	0.02%
2023/07/21	9	100.60	8	101.38	101.00	1	35,463	0.00%
2023/07/20	9.4	99.95	25.3	99.93	101.00	-15.9	35,242	-0.05%
2023/07/19	8.7	98.26	4.1	100.01	98.10	4.6	34,939	0.01%
2023/07/18	53.4	98.66	52	98.77	98.60	1.4	34,607	0.00%
2023/07/17	22.5	97.79	33	98.29	98.40	-10.5	34,323	-0.03%
2023/07/14	22.5	97.09	27.4	98.49	96.50	-4.9	34,205	-0.01%
2023/07/13	46	97.46	20.2	96.75	95.90	25.8	34,165	0.08%
2023/07/12	21	100.74	10.5	100.93	100.50	10.5	33,790	0.03%
2023/07/11	9.1	103.67	5.1	103.59	104.00	4	33,810	0.01%
2023/07/10	14	105.25	1	104.00	104.50	13	33,576	0.04%
2023/07/07	39	107.01	21.8	107.69	108.00	17.2	33,543	0.05%
2023/07/06	15.4	106.94	37.2	106.20	106.50	-21.8	33,027	-0.07%
2023/07/05	25.3	106.57	28.2	105.36	107.00	-2.9	32,746	-0.01%
2023/07/04	145.1	108.48	128	107.10	105.50	17.2	31,898	0.05%	大買/大賣/
2023/07/03	28.2	100.82	25.4	100.88	102.50	2.8	28,846	0.01%
2023/06/30	33.2	91.64	38.9	92.80	93.50	-5.6	27,771	-0.02%
2023/06/29	32.9	154.74	49.7	154.57	155.00	-16.8	25,531	-0.07%
2023/06/28	32.6	158.60	9.1	158.10	157.50	23.5	23,792	0.10%
2023/06/27	26.3	161.07	6.9	161.28	161.00	19.3	23,207	0.08%
2023/06/26	7	159.64	8.9	159.53	160.00	-1.9	22,956	-0.01%
2023/06/21	11.9	159.29	2.1	159.49	158.00	9.8	22,405	0.04%
2023/06/20	1.2	162.64	3.3	163.67	162.50	-2.1	22,028	-0.01%
2023/06/19	17.5	164.86	24.4	162.59	162.00	-6.9	21,797	-0.03%
2023/06/16	5	164.10	12.6	165.24	166.00	-7.6	21,478	-0.04%
2023/06/15	4.3	162.80	0	0.00	162.00	4.3	21,093	0.02%
2023/06/14	2.2	161.70	21.7	161.04	161.50	-19.6	21,133	-0.09%
2023/06/13	2.1	156.01	34.9	156.66	157.00	-32.8	21,751	-0.15%
2023/06/12	13.1	153.61	4.2	154.51	155.50	8.9	23,770	0.04%
2023/06/09	1.3	153.71	1.3	154.50	155.00	0	24,470	0.00%
2023/06/08	2	154.25	8	153.77	154.00	-6	24,993	-0.02%
2023/06/07	2.7	151.13	12.2	151.51	151.00	-9.5	25,857	-0.04%
2023/06/06	2.8	151.26	3.5	151.94	151.50	-0.8	26,019	0.00%
2023/06/05	18.4	151.22	6.2	151.11	151.00	12.2	26,045	0.05%
2023/06/02	24.3	153.07	21.4	152.71	152.50	2.9	26,017	0.01%
2023/06/01	7.1	153.14	2.3	153.02	153.50	4.8	26,177	0.02%
2023/05/31	5.3	154.43	3.2	154.21	153.00	2.1	26,502	0.01%
2023/05/30	6.4	154.95	4.2	156.34	153.50	2.2	26,649	0.01%
2023/05/29	1.1	156.00	26.6	156.61	157.00	-25.5	26,666	-0.10%
2023/05/26	5	150.30	18.3	152.47	152.50	-13.3	26,727	-0.05%
2023/05/25	6.7	150.23	10	150.05	150.00	-3.3	26,905	-0.01%
2023/05/24	5.6	151.55	12.1	152.00	151.50	-6.6	27,177	-0.02%
2023/05/23	13.2	152.12	6	151.75	151.50	7.2	27,736	0.03%
2023/05/22	10	153.45	7.1	153.30	153.50	2.9	27,619	0.01%
2023/05/19	9	150.67	10.1	151.35	150.50	-1.1	27,430	0.00%
2023/05/18	25.7	151.54	28.2	151.50	151.00	-2.5	27,342	-0.01%
2023/05/17	6.2	151.18	4.1	151.51	151.00	2.1	27,418	0.01%
2023/05/16	11.3	151.32	4.1	151.38	151.00	7.3	27,540	0.03%
2023/05/15	4.1	149.05	7.1	150.87	152.50	-3	27,598	-0.01%
2023/05/12	0	0.00	3.1	152.50	152.50	-3.1	27,656	-0.01%
2023/05/11	12.1	152.30	2	152.00	151.00	10.1	27,729	0.04%
2023/05/10	6.6	154.91	22.3	153.88	155.00	-15.7	27,613	-0.06%
2023/05/09	5.2	151.11	0.2	151.38	151.00	5	27,411	0.02%
2023/05/08	5	150.60	1.3	150.19	151.00	3.7	27,731	0.01%
2023/05/05	5.2	151.39	2.2	151.32	151.50	3	28,099	0.01%
2023/05/04	7.2	151.16	5.4	152.00	150.50	1.8	28,367	0.01%
2023/05/03	53.1	151.20	6.6	150.96	150.00	46.5	28,270	0.16%
2023/05/02	36.5	156.23	4.8	155.84	155.50	31.7	27,680	0.11%
2023/04/28	2.2	161.52	1.7	163.12	161.50	0.5	27,264	0.00%
2023/04/27	9.4	159.13	1.1	160.04	159.00	8.3	27,278	0.03%
2023/04/26	7.4	160.73	2.2	160.76	160.00	5.2	27,299	0.02%
2023/04/25	6.8	163.36	3	163.67	162.00	3.8	27,227	0.01%
2023/04/24	3.1	165.01	1	166.00	165.00	2	27,297	0.01%
2023/04/21	39.5	167.73	38.5	168.62	166.00	1	27,427	0.00%
2023/04/20	2.2	169.70	3.1	170.66	170.50	-0.9	27,297	0.00%
2023/04/19	5.1	169.97	2	168.00	168.00	3.1	27,522	0.01%
2023/04/18	9.2	173.41	8.7	174.27	170.00	0.5	27,398	0.00%
2023/04/17	7.1	172.71	13.7	173.15	174.50	-6.6	27,159	-0.02%
2023/04/14	0	0.00	12.5	168.29	170.00	-12.5	26,921	-0.05%
2023/04/13	1	166.00	1.2	165.22	166.50	-0.2	26,615	0.00%
2023/04/12	3.1	166.67	12.1	166.34	166.50	-9.1	26,726	-0.03%
2023/04/11	0.5	164.50	6	165.00	164.50	-5.5	26,529	-0.02%
2023/04/10	5.1	164.90	10	164.30	163.50	-5	26,684	-0.02%
2023/04/07	0.5	159.80	13.4	161.90	163.50	-12.9	26,603	-0.05%
2023/04/06	3	158.34	2.2	159.30	158.00	0.9	26,571	0.00%
2023/03/31	1.1	159.04	2	159.00	158.50	-0.9	26,943	0.00%
2023/03/30	0.1	159.00	4	159.00	158.00	-3.9	27,792	-0.01%
2023/03/29	3.2	159.34	0	0.00	158.50	3.2	28,237	0.01%
2023/03/28	7	160.71	3.6	161.00	160.50	3.4	28,697	0.01%
2023/03/27	13.1	158.19	9.1	158.69	161.00	4	29,204	0.01%
2023/03/24	7.1	160.07	7	160.00	160.50	0.1	30,143	0.00%
2023/03/23	8.2	159.01	4.1	159.50	159.50	4.1	30,253	0.01%
2023/03/22	3.1	161.03	5	161.20	161.50	-1.9	30,188	-0.01%
2023/03/21	4.1	161.51	2.2	160.69	160.50	1.9	30,206	0.01%
2023/03/20	7.2	163.63	27	164.81	162.00	-19.8	30,099	-0.07%
2023/03/17	15.2	161.01	11.8	161.26	162.00	3.4	29,846	0.01%
2023/03/16	52.1	162.67	21	162.48	159.50	31.1	29,571	0.11%
2023/03/15	105.4	175.62	106.2	173.03	167.00	-0.9	28,621	0.00%	大買/大賣/
2023/03/14	10.2	166.55	7.5	168.34	171.00	2.7	26,668	0.01%
2023/03/13	26	168.69	32.1	169.14	170.50	-6.1	25,971	-0.02%
2023/03/10	12.4	164.96	17.1	165.86	165.00	-4.7	25,495	-0.02%
2023/03/09	1	164.50	5.1	164.00	164.50	-4.1	24,452	-0.02%
2023/03/08	7.8	162.29	12	162.00	161.00	-4.2	24,366	-0.02%
2023/03/07	10.2	163.57	9.9	164.74	166.00	0.3	24,298	0.00%
2023/03/06	11.4	162.73	18	163.56	164.50	-6.6	24,396	-0.03%
2023/03/03	13.8	159.67	24.4	160.31	163.00	-10.5	24,567	-0.04%
2023/03/02	20	159.43	22.4	159.72	160.50	-2.4	24,620	-0.01%
2023/03/01	10	155.30	15	154.87	156.00	-5	24,421	-0.02%
2023/02/24	7.1	157.77	8.4	156.70	157.00	-1.3	24,337	-0.01%
2023/02/23	3	156.50	14.7	156.98	158.00	-11.7	24,160	-0.05%
2023/02/22	27.6	154.35	12.1	154.84	152.50	15.5	23,941	0.06%
2023/02/21	17	153.00	19.5	152.65	155.00	-2.5	23,692	-0.01%
2023/02/20	8	146.38	5.1	146.90	147.00	3	23,485	0.01%
2023/02/17	6	146.17	4	146.13	146.00	2	23,860	0.01%
2023/02/16	2	146.25	3	146.33	148.00	-1	24,474	0.00%
2023/02/15	4.1	147.36	3	148.00	146.50	1.1	25,323	0.00%
2023/02/14	11.4	147.25	10.2	147.67	149.00	1.2	25,695	0.00%
2023/02/13	16	143.87	6.4	143.49	143.50	9.7	25,862	0.04%
2023/02/10	25.4	147.88	39.7	147.09	147.00	-14.3	26,416	-0.05%
2023/02/09	14.2	150.68	2	150.25	150.00	12.2	26,872	0.05%
2023/02/08	14	151.50	5	151.20	151.50	9	27,255	0.03%
2023/02/07	10.1	151.35	2	151.00	151.00	8.1	27,677	0.03%
2023/02/06	27.2	151.75	1	153.00	151.00	26.2	28,290	0.09%
2023/02/03	12	158.33	39	158.56	157.00	-27	28,298	-0.10%
2023/02/02	6	155.25	19.5	155.62	156.00	-13.5	28,433	-0.05%
2023/02/01	32.2	151.99	14.3	152.54	152.00	17.9	28,501	0.06%
2023/01/31	11.3	151.71	2.4	152.42	152.00	8.9	28,789	0.03%
2023/01/30	22	150.75	8.2	150.89	150.50	13.8	29,351	0.05%
2023/01/17	9.4	152.98	53.4	153.16	152.50	-44	29,516	-0.15%
2023/01/16	24.1	150.77	3	151.48	151.50	21.1	29,949	0.07%
2023/01/13	13	152.92	2.8	153.38	152.50	10.2	30,224	0.03%
2023/01/12	20.3	153.94	4	153.13	152.50	16.3	31,040	0.05%
2023/01/11	64.1	157.04	76.2	158.12	156.50	-12.1	31,456	-0.04%
2023/01/10	59	155.62	51.2	155.98	155.50	7.8	31,952	0.02%
2023/01/09	29.2	155.95	1	155.00	155.00	28.2	33,062	0.09%
2023/01/06	11.4	157.49	23	158.59	159.00	-11.6	33,377	-0.03%
2023/01/05	19	157.68	67	157.71	156.50	-48	33,744	-0.14%
2023/01/04	17.2	158.13	6.1	158.84	156.00	11.1	34,379	0.03%
2023/01/03	188.2	161.37	189	160.85	160.00	-0.9	34,692	0.00%	大買/大賣/
2022/12/30	7	163.50	12.3	163.12	163.00	-5.3	34,774	-0.02%
2022/12/29	11.1	159.32	7.1	159.79	160.00	3.9	35,206	0.01%
2022/12/28	11.1	160.50	5	161.70	159.00	6.1	35,835	0.02%
2022/12/27	1.1	164.88	6	162.50	162.50	-5	36,335	-0.01%
2022/12/26	11	165.00	4	164.75	162.50	7	37,155	0.02%
2022/12/23	17.1	167.05	12.4	166.77	167.50	4.7	37,680	0.01%
2022/12/22	30.3	169.34	25.8	169.47	171.50	4.5	37,869	0.01%
2022/12/21	13.1	161.54	20.2	162.49	164.00	-7.1	37,883	-0.02%
2022/12/20	20	161.85	12.4	159.35	158.50	7.6	38,220	0.02%
2022/12/19	114.4	163.57	114.3	161.43	162.00	0.1	38,917	0.00%	大買/大賣/
2022/12/16	37.2	163.08	47.5	162.07	164.00	-10.3	39,083	-0.03%
2022/12/15	16	155.38	44.2	155.55	157.00	-28.2	38,991	-0.07%
2022/12/14	11	153.00	5	151.80	152.00	6	39,638	0.02%
2022/12/13	6.2	155.40	38.1	156.57	155.00	-31.9	40,008	-0.08%
2022/12/12	4	153.63	5.8	154.42	154.50	-1.8	40,766	0.00%
2022/12/09	1.1	152.59	3.2	153.18	154.50	-2.1	41,625	-0.01%
2022/12/08	9	150.00	11.4	150.89	151.00	-2.4	42,498	-0.01%
2022/12/07	14.1	151.86	21.1	152.28	151.50	-7	44,222	-0.02%
2022/12/06	71.2	155.00	11	153.45	152.50	60.2	44,704	0.13%
2022/12/05	5	158.90	8	159.94	159.00	-3	45,493	-0.01%
2022/12/02	11	161.14	10	159.20	158.50	1	45,703	0.00%
2022/12/01	22	165.43	9.8	163.32	162.00	12.2	46,812	0.03%
2022/11/30	10	161.75	11	162.55	163.00	-1	46,930	0.00%
2022/11/29	12.8	160.23	22.4	159.13	161.00	-9.6	47,245	-0.02%
2022/11/28	20	158.90	14	161.32	157.50	6	47,987	0.01%
2022/11/25	29.2	161.16	28	161.93	160.50	1.2	48,129	0.00%
2022/11/24	21	160.24	35.7	156.14	161.00	-14.7	48,659	-0.03%
2022/11/23	47.1	153.29	82.4	153.40	153.50	-35.3	48,593	-0.07%
2022/11/22	10.1	149.25	23.8	150.12	150.50	-13.8	48,960	-0.03%
2022/11/21	13	148.38	1.4	147.78	147.50	11.7	49,966	0.02%
2022/11/18	130	153.34	110	152.06	150.50	20	50,925	0.04%	大買/大賣/
2022/11/17	13	154.69	24.2	155.14	154.00	-11.2	52,546	-0.02%
2022/11/16	26.1	154.75	16	155.25	154.50	10.1	53,035	0.02%
2022/11/15	57	154.18	101	153.84	155.00	-44	54,115	-0.08%	大賣/
2022/11/14	6	153.17	72.7	154.69	155.50	-66.7	55,197	-0.12%
2022/11/11	28.2	153.66	14.1	152.90	150.00	14.1	56,578	0.02%
2022/11/10	10	150.30	26	151.15	151.00	-16	57,418	-0.03%
2022/11/09	225.1	148.70	212.4	148.47	148.50	12.7	58,833	0.02%	大買/大賣/
2022/11/08	90.1	149.02	26	147.59	147.50	64	59,257	0.11%
2022/11/07	21	142.43	5.3	143.64	143.50	15.7	59,292	0.03%
2022/11/04	4	134.63	22.5	138.28	139.00	-18.5	59,938	-0.03%
2022/11/03	10.1	133.01	5	133.80	135.00	5.1	60,344	0.01%
2022/11/02	11.1	138.36	11.1	137.87	137.00	0	61,818	0.00%
2022/11/01	17.2	135.99	15.6	135.82	135.00	1.6	62,196	0.00%
2022/10/31	17.1	135.53	20	135.40	137.50	-2.9	62,743	0.00%
2022/10/28	11	137.32	6	137.00	137.50	5	62,905	0.01%
2022/10/27	7	140.71	28.3	140.17	142.50	-21.3	63,650	-0.03%
2022/10/26	113.1	135.85	107.1	136.44	139.00	6.1	64,661	0.01%	大買/大賣/
2022/10/25	4.2	138.83	5.8	139.00	139.00	-1.6	65,425	0.00%
2022/10/24	15.1	139.40	18.4	141.00	137.50	-3.3	66,456	0.00%
2022/10/21	11	136.95	13.7	137.17	135.50	-2.7	67,585	0.00%
2022/10/20	40.1	134.77	12.3	134.80	137.00	27.8	67,859	0.04%
2022/10/19	5	144.29	36.5	144.03	144.00	-31.5	68,054	-0.05%
2022/10/18	5.1	141.70	9.5	143.05	141.00	-4.4	68,950	-0.01%
2022/10/17	37	139.35	14	143.36	140.00	23	69,802	0.03%
2022/10/14	23	151.52	25.1	150.80	152.50	-2.1	70,879	0.00%
2022/10/13	17.1	147.14	17.9	147.96	144.50	-0.8	71,431	0.00%
2022/10/12	143.1	150.39	132.4	147.54	147.00	10.7	73,758	0.01%	大買/大賣/
2022/10/11	55.3	153.96	67.5	155.16	156.00	-12.2	74,873	-0.02%
2022/10/07	112.1	155.48	112.2	156.39	155.50	-0.2	76,526	0.00%	大買/大賣/
2022/10/06	161	153.54	161.7	154.41	155.50	-0.7	79,300	0.00%	大買/大賣/
2022/10/05	24	154.77	30.9	155.85	155.50	-6.9	80,642	-0.01%
2022/10/04	167	152.31	170	150.76	150.50	-3	82,828	0.00%	大買/大賣/
2022/10/03	112	148.24	112.1	150.06	149.50	-0.1	84,746	0.00%	大買/大賣/
2022/09/30	16.1	141.93	18.5	142.15	146.00	-2.4	89,404	0.00%
2022/09/29	114	145.32	112.2	144.37	144.00	1.8	92,868	0.00%	大買/大賣/
2022/09/28	21.1	146.71	41.9	145.95	144.00	-20.8	95,013	-0.02%
2022/09/27	17.4	152.43	29.9	150.38	153.50	-12.5	96,326	-0.01%
2022/09/26	193	150.75	177.9	146.61	145.50	15.2	98,920	0.02%	大買/大賣/
2022/09/23	156.2	158.35	160.4	158.58	158.00	-4.2	101,954	0.00%	大買/大賣/
2022/09/22	151.5	161.85	147.1	157.45	156.00	4.4	103,290	0.00%	大買/大賣/
2022/09/21	9.1	168.85	8.8	169.43	166.50	0.3	105,540	0.00%
2022/09/20	26	172.04	28.8	170.10	172.50	-2.8	106,936	0.00%
2022/09/19	38.9	176.20	19.4	178.30	169.00	19.6	109,423	0.02%
2022/09/06	64.1	81.46	57.5	80.76	80.80	6.7	109,750	0.01%
2022/09/05	63.7	80.57	44.4	80.31	80.00	19.3	110,450	0.02%
2022/09/02	90.1	82.53	108.5	82.90	79.70	-18.4	111,134	-0.02%	大賣/
2022/09/01	33.3	86.85	8	86.83	86.20	25.3	110,104	0.02%
2022/08/31	24.6	86.50	42	86.75	88.30	-17.4	111,154	-0.02%
2022/08/30	56.2	88.27	14	88.11	88.00	42.2	110,653	0.04%
2022/08/29	43.4	87.65	71	88.34	87.90	-27.6	110,637	-0.02%
2022/08/26	8	93.80	25	94.29	93.50	-17	110,403	-0.02%
2022/08/25	37	93.09	34	93.37	93.20	3	110,452	0.00%
2022/08/24	45.8	93.77	18	93.14	92.10	27.8	110,843	0.03%
2022/08/23	17.4	94.94	27.1	95.45	95.10	-9.7	111,196	-0.01%
2022/08/22	41.1	95.31	56.5	95.46	95.00	-15.4	111,536	-0.01%
2022/08/19	1.5	98.33	7.1	98.59	98.00	-5.6	111,307	0.00%
2022/08/18	25	98.31	2	98.80	97.80	23	111,482	0.02%
2022/08/17	50	99.26	39	98.62	98.30	11	111,900	0.01%
2022/08/16	41.8	98.45	30	97.71	97.10	11.8	112,179	0.01%
2022/08/15	59.2	100.23	113	99.92	99.50	-53.8	113,986	-0.05%	大賣/
2022/08/12	48	103.76	60	103.57	104.00	-12	113,201	-0.01%
2022/08/11	82.2	104.29	80.2	104.74	103.00	2.1	114,580	0.00%
2022/08/10	87.1	104.74	73.2	103.67	103.00	13.9	113,853	0.01%
2022/08/09	45	102.72	58.1	103.88	105.00	-13	113,610	-0.01%
2022/08/08	64.3	98.79	45	100.38	101.00	19.3	113,561	0.02%
2022/08/05	48	97.68	56.1	97.71	99.20	-8.1	112,786	-0.01%
2022/08/04	32.3	93.07	19	93.64	94.00	13.3	112,735	0.01%
2022/08/03	42	93.56	45	93.37	93.20	-3	113,100	0.00%
2022/08/02	108.6	93.76	108	93.34	93.30	0.6	114,082	0.00%	大買/大賣/
2022/08/01	37.1	95.88	32	96.50	96.60	5.1	114,967	0.00%
2022/07/29	27.1	95.50	35	95.68	95.50	-8	116,058	-0.01%
2022/07/28	15.1	93.31	1	93.00	92.00	14.1	116,037	0.01%
2022/07/27	3	93.83	13	93.25	94.00	-10	116,797	-0.01%
2022/07/26	25	91.66	19	91.68	91.70	6	116,958	0.01%
2022/07/25	36	91.84	58	92.30	92.10	-22	117,984	-0.02%
2022/07/22	91	94.30	71.6	93.93	94.20	19.4	117,754	0.02%
2022/07/21	20	92.13	56	92.13	93.00	-36	117,727	-0.03%
2022/07/20	94	91.82	44	90.05	89.70	50	116,996	0.04%
2022/07/19	88.2	91.40	98	91.63	91.60	-9.8	117,778	-0.01%
2022/07/18	7	89.79	14.1	89.47	89.30	-7.1	117,285	-0.01%
2022/07/15	32	89.79	8	89.41	89.30	24	117,712	0.02%
2022/07/14	30.6	89.28	31	89.61	90.60	-0.4	118,086	0.00%
2022/07/13	28	88.88	42	89.30	87.10	-14	117,449	-0.01%
2022/07/12	79.4	87.33	81	86.41	86.10	-1.6	116,723	0.00%
2022/07/11	55.1	92.63	46.3	92.65	92.30	8.8	115,616	0.01%
2022/07/08	102	93.25	103.3	93.16	92.70	-1.3	115,425	0.00%	大買/大賣/
2022/07/07	51.6	87.25	89.2	87.36	88.40	-37.6	114,229	-0.03%
2022/07/06	101.4	87.15	82.2	87.50	85.80	19.2	113,418	0.02%	大買/
2022/07/05	104.1	86.31	113	86.00	87.70	-8.9	112,527	-0.01%	大買/大賣/
2022/07/04	128	81.40	138.1	81.18	82.50	-10.1	110,875	-0.01%	大買/大賣/
2022/07/01	129.6	83.37	150.1	82.70	79.80	-20.5	109,978	-0.02%	大買/大賣/
2022/06/30	96.4	86.21	66	86.19	84.60	30.4	108,135	0.03%
2022/06/29	149.6	92.12	104.8	92.76	89.00	44.8	106,524	0.04%	大買/大賣/
2022/06/28	124.1	107.93	70.2	107.34	108.50	53.9	101,371	0.05%	大買/
2022/06/27	116.1	105.63	76.2	106.02	108.50	39.9	97,932	0.04%	大買/
2022/06/24	280.1	100.67	266.1	99.82	98.70	14.1	96,001	0.01%	大買/大賣/
2022/06/23	55.2	99.47	145.4	98.39	96.10	-90.2	95,217	-0.09%	大賣/
2022/06/22	115.7	105.77	88.1	104.19	102.00	27.6	94,380	0.03%	大買/
2022/06/21	87.3	110.48	95	110.01	110.00	-7.7	91,420	-0.01%
2022/06/20	159.6	112.81	104	112.17	109.50	55.6	90,332	0.06%	大買/大賣/
2022/06/17	68.5	119.99	74.4	118.69	119.50	-5.9	88,054	-0.01%
2022/06/16	178.2	123.14	169.2	125.58	119.50	9	87,782	0.01%	大買/大賣/
2022/06/15	50.4	130.34	20	128.48	128.00	30.4	87,290	0.03%
2022/06/14	55.4	129.57	50.1	129.58	131.50	5.3	91,019	0.01%
2022/06/13	71.9	132.34	29.1	131.46	130.50	42.8	98,088	0.04%
2022/06/10	27.2	138.98	51	138.39	139.00	-23.8	101,235	-0.02%
2022/06/09	110.5	140.21	52.2	140.43	140.00	58.3	103,838	0.06%	大買/
2022/06/08	13	145.23	37	145.27	145.50	-24	105,150	-0.02%
2022/06/07	10	144.55	14	144.46	144.50	-4	108,405	0.00%
2022/06/06	33.1	146.04	31.5	146.25	143.50	1.6	112,216	0.00%
2022/06/02	13	144.65	30.3	144.42	144.50	-17.3	117,494	-0.01%
2022/06/01	16	143.72	54.7	143.23	144.50	-38.7	122,507	-0.03%
2022/05/31	94.3	141.54	71	141.54	140.50	23.3	128,602	0.02%
2022/05/30	20.1	144.90	66	144.44	144.00	-45.9	130,969	-0.04%
2022/05/27	112	144.61	105.2	143.58	144.50	6.9	133,139	0.01%	大買/大賣/
2022/05/26	11.1	143.53	101.1	143.79	142.00	-90	135,923	-0.07%	大賣/
2022/05/25	124.1	143.20	57	142.79	143.00	67.1	137,580	0.05%	大買/
2022/05/24	60.2	145.09	68	143.74	142.00	-7.9	140,648	-0.01%
2022/05/23	176	143.60	218.1	143.95	144.00	-42.1	141,672	-0.03%	大買/大賣/
2022/05/20	64.4	136.76	50	135.07	135.00	14.4	143,505	0.01%
2022/05/19	35.1	132.00	31.1	133.75	136.00	4	146,445	0.00%
2022/05/18	6	138.17	41	137.63	137.50	-35	147,550	-0.02%
2022/05/17	61	136.89	99.2	136.38	135.50	-38.2	148,465	-0.03%
2022/05/16	81.8	139.14	39.2	140.40	137.50	42.7	148,528	0.03%
2022/05/13	45	143.36	23.2	142.66	143.50	21.8	147,529	0.01%
2022/05/12	82.2	141.05	75.7	141.84	139.00	6.5	148,790	0.00%
2022/05/11	86.2	146.27	25	146.10	144.50	61.2	149,339	0.04%
2022/05/10	50.2	146.95	50	147.36	149.00	0.2	149,834	0.00%
2022/05/09	74.5	150.87	130.1	148.97	147.00	-55.6	149,854	-0.04%	大賣/
2022/05/06	80.6	151.47	93.2	152.20	154.00	-12.6	151,677	-0.01%
2022/05/05	62.3	152.67	71.1	152.34	152.50	-8.9	151,966	-0.01%
2022/05/04	69	151.22	78.4	151.75	151.50	-9.4	151,229	-0.01%
2022/05/03	18.1	145.64	34	145.01	146.50	-16	151,034	-0.01%
2022/04/29	51	143.41	57.9	144.32	145.00	-6.9	152,395	0.00%
2022/04/28	54	141.23	14.1	139.44	138.00	39.9	153,466	0.03%
2022/04/27	50.3	136.62	89.4	138.24	140.00	-39.1	153,629	-0.03%
2022/04/26	18.8	139.73	58.2	140.67	139.00	-39.4	154,336	-0.03%
2022/04/25	76.4	140.92	64	141.84	139.50	12.4	154,956	0.01%
2022/04/22	41.2	146.31	66.8	147.25	147.50	-25.6	154,411	-0.02%
2022/04/21	28.1	145.68	43.2	146.21	145.50	-15.1	155,375	-0.01%
2022/04/20	64	143.05	54	143.34	143.50	10	155,690	0.01%
2022/04/19	8.1	141.13	23	141.33	141.50	-14.9	156,662	-0.01%
2022/04/18	29.8	138.98	25	139.62	138.00	4.8	157,249	0.00%
2022/04/15	16	140.00	59.1	140.54	141.50	-43.1	158,579	-0.03%
2022/04/14	66.7	139.42	42.2	139.80	138.00	24.5	159,052	0.02%
2022/04/13	31.5	138.98	61.2	138.70	140.00	-29.7	159,379	-0.02%
2022/04/12	51.4	133.88	47	133.45	134.50	4.4	158,970	0.00%
2022/04/11	44.3	137.30	44.2	137.01	136.00	0.1	158,820	0.00%
2022/04/08	19.3	134.03	44.6	134.38	135.50	-25.3	160,447	-0.02%
2022/04/07	89.9	131.42	68	130.04	128.50	21.9	160,256	0.01%
2022/04/06	83.2	134.10	31.7	133.97	133.50	51.4	160,346	0.03%
2022/04/01	26	137.02	19.6	136.90	138.50	6.4	161,153	0.00%
2022/03/31	31	135.10	136	134.40	135.00	-105	160,612	-0.07%	大賣/鉅額交易
2022/03/30	126.1	135.01	41.1	134.98	135.00	85	160,879	0.05%	大買/
2022/03/29	47.2	135.96	16.2	135.66	135.00	31	160,807	0.02%
2022/03/28	71.9	130.59	105	131.68	133.00	-33.1	160,703	-0.02%	大賣/
2022/03/25	310.1	134.42	349	135.71	132.50	-38.9	160,740	-0.02%	大買/大賣/
2022/03/24	130.6	142.41	110	141.08	140.50	20.6	159,508	0.01%	大買/大賣/
2022/03/23	43.2	143.29	35.1	142.95	143.50	8.1	159,913	0.01%
2022/03/22	78.2	143.72	39	142.91	142.50	39.2	160,671	0.02%
2022/03/21	68.2	141.86	58	142.97	144.50	10.2	161,414	0.01%
2022/03/18	208.6	141.84	60.3	141.70	141.00	148.2	162,524	0.09%	大買/鉅額交易
2022/03/17	206.5	143.68	259	143.02	146.50	-52.5	161,352	-0.03%	大買/大賣/
2022/03/16	327.5	151.41	228.7	150.08	143.00	98.8	159,444	0.06%	大買/大賣/
2022/03/15	172.9	161.64	107.2	159.69	158.00	65.7	152,784	0.04%	大買/大賣/
2022/03/14	113.3	164.24	120	164.05	164.50	-6.7	151,725	0.00%	大買/大賣/
2022/03/11	98.2	158.15	98	158.20	160.00	0.2	152,733	0.00%
2022/03/10	164.3	159.90	193.6	158.30	156.00	-29.3	153,533	-0.02%	大買/大賣/
2022/03/09	232.7	153.47	213.3	153.11	156.00	19.5	153,264	0.01%	大買/大賣/
2022/03/08	280.5	147.08	329	147.48	147.00	-48.5	154,489	-0.03%	大買/大賣/
2022/03/07	179.5	156.27	145.6	155.01	151.00	33.9	149,636	0.02%	大買/大賣/
2022/03/04	292.4	165.09	333.6	163.12	159.00	-41.2	146,034	-0.03%	大買/大賣/
2022/03/03	85.1	157.32	89.4	157.79	160.50	-4.3	141,629	0.00%
2022/03/02	131.2	151.98	140.4	151.46	151.50	-9.2	141,292	-0.01%	大買/大賣/
2022/03/01	97.3	147.93	111.1	148.30	150.50	-13.8	141,164	-0.01%	大賣/
2022/02/25	107.4	145.14	91.3	144.42	143.50	16.1	138,574	0.01%	大買/
2022/02/24	112.8	142.54	268.5	142.15	141.50	-155.7	137,892	-0.11%	大買/大賣/鉅額交易
2022/02/23	97.2	146.77	68.2	146.34	145.00	29	135,778	0.02%
2022/02/22	175.5	141.61	197.3	141.86	142.50	-21.9	135,360	-0.02%	大買/大賣/
2022/02/21	88.1	145.61	118.2	145.85	147.00	-30.1	132,479	-0.02%	大賣/
2022/02/18	46	138.51	100.9	138.41	141.50	-54.9	130,913	-0.04%
2022/02/17	34.1	134.85	102	134.22	133.50	-67.9	130,341	-0.05%	大賣/
2022/02/16	112	133.72	32	134.48	133.50	80	130,324	0.06%	大買/
2022/02/15	49.2	132.18	55	131.79	132.00	-5.9	131,615	0.00%
2022/02/14	80.1	132.67	92.1	132.81	130.00	-12.1	135,142	-0.01%
2022/02/11	226.3	132.80	229.1	133.38	131.50	-2.8	135,823	0.00%	大買/大賣/
2022/02/10	86	131.41	92.7	131.23	132.00	-6.7	137,310	0.00%
2022/02/09	201.2	130.25	199.2	130.56	129.00	2	141,333	0.00%	大買/大賣/
2022/02/08	403.4	129.81	379.6	128.19	129.00	23.7	142,570	0.02%	大買/大賣/
2022/02/07	75.6	119.07	40.4	120.68	124.00	35.2	142,448	0.02%
2022/01/26	65.5	113.51	31	112.90	113.00	34.5	145,182	0.02%
2022/01/25	41.7	112.06	80.1	111.25	110.00	-38.4	146,927	-0.03%
2022/01/24	99.3	114.46	47.2	114.24	115.00	52.1	147,622	0.04%
2022/01/21	82.2	118.66	69.3	117.85	115.50	12.9	148,843	0.01%
2022/01/20	29	122.59	25	123.14	124.00	4	147,911	0.00%
2022/01/19	128.4	125.21	102	123.76	122.50	26.4	148,513	0.02%	大買/大賣/
2022/01/18	43.7	126.94	65	126.17	127.00	-21.4	148,700	-0.01%
2022/01/17	77.1	128.01	143.4	127.57	127.00	-66.2	150,741	-0.04%	大賣/
2022/01/14	184.5	129.87	77	127.27	132.00	107.5	151,250	0.07%	大買/鉅額交易
2022/01/13	47.3	128.09	49	127.04	126.00	-1.8	150,441	0.00%
2022/01/12	66.2	130.62	46.4	129.91	128.50	19.8	150,664	0.01%
2022/01/11	79.1	134.96	60	135.53	134.00	19.1	150,372	0.01%
2022/01/10	101.2	137.95	74.2	136.96	136.50	27	153,323	0.02%	大買/
2022/01/07	72.4	142.22	68.2	141.70	140.50	4.3	153,391	0.00%
2022/01/06	33.1	142.32	50.5	143.15	143.00	-17.4	155,682	-0.01%
2022/01/05	93.1	141.77	84.2	141.55	141.00	8.8	157,420	0.01%
2022/01/04	46.1	140.01	40.6	139.95	140.50	5.5	160,365	0.00%
2022/01/03	73.3	137.69	61.4	137.72	139.50	11.9	161,661	0.01%
2021/12/30	35.5	142.57	22.4	142.30	142.50	13.1	162,803	0.01%
2021/12/29	41.3	145.21	105.2	144.99	144.00	-63.9	165,151	-0.04%	大賣/
2021/12/28	101.3	143.65	60.2	143.84	143.50	41	169,330	0.02%	大買/
2021/12/27	2	140.00	8	139.31	139.50	-6	172,634	0.00%
2021/12/24	18.1	139.66	12	139.92	139.00	6.1	177,210	0.00%
2021/12/23	16	140.84	17	140.12	139.00	-1	177,626	0.00%
2021/12/22	61	140.64	49	140.77	140.00	12	178,829	0.01%
2021/12/21	62	139.61	51.2	139.94	141.50	10.8	180,705	0.01%
2021/12/20	75.2	138.86	47.1	138.61	139.00	28.1	182,485	0.02%
2021/12/17	71.1	142.20	96.5	141.40	140.50	-25.5	184,112	-0.01%
2021/12/16	60.5	140.62	107.1	139.92	141.00	-46.6	183,615	-0.03%	大賣/
2021/12/15	45.2	135.98	68.1	136.81	138.00	-22.9	183,159	-0.01%
2021/12/14	100.8	135.66	83.4	135.59	133.00	17.4	183,106	0.01%
2021/12/13	74.3	141.30	67.4	141.49	140.00	6.9	181,061	0.00%
2021/12/10	114.8	141.55	145.3	141.77	140.00	-30.5	182,663	-0.02%	大買/大賣/
2021/12/09	73.2	144.93	70.1	144.78	146.00	3.1	182,805	0.00%
2021/12/08	161.3	145.96	130.2	145.38	143.50	31.2	183,955	0.02%	大買/大賣/
2021/12/07	149.9	143.15	213.4	143.50	144.00	-63.5	183,428	-0.03%	大買/大賣/
2021/12/06	185.4	139.74	185	139.90	141.00	0.4	181,188	0.00%	大買/大賣/
2021/12/03	101.5	134.60	134.2	134.57	133.50	-32.7	180,240	-0.02%	大買/大賣/
2021/12/02	161	130.62	511.3	129.91	133.00	-350.2	181,513	-0.19%	大買/大賣/鉅額交易
2021/12/01	23.4	124.43	34	124.56	124.50	-10.6	179,276	-0.01%
2021/11/30	30.1	123.60	40	123.79	124.50	-9.9	181,460	-0.01%
2021/11/29	78.2	121.54	80	121.01	120.00	-1.9	182,714	0.00%
2021/11/26	159.5	121.87	162	120.41	118.50	-2.6	184,621	0.00%	大買/大賣/
2021/11/25	96.4	124.39	61.2	123.94	124.50	35.2	183,392	0.02%
2021/11/24	54	119.90	49	119.98	120.00	5	181,941	0.00%
2021/11/23	138.6	120.53	122.4	119.66	119.50	16.2	182,953	0.01%	大買/大賣/
2021/11/22	41.5	120.11	54.6	119.64	119.50	-13.1	184,329	-0.01%
2021/11/19	70.4	118.47	91.7	118.21	117.00	-21.3	185,580	-0.01%
2021/11/18	245	119.46	263.1	120.03	119.00	-18.1	189,398	-0.01%	大買/大賣/
2021/11/17	69.3	117.37	82	117.05	117.00	-12.7	192,811	-0.01%
2021/11/16	50	116.12	58.3	115.98	119.50	-8.3	193,997	0.00%
2021/11/15	55.3	113.39	84	112.21	112.00	-28.7	196,466	-0.01%
2021/11/12	47.4	112.19	53.4	111.80	111.50	-6	199,268	0.00%
2021/11/11	517.4	118.75	149.1	115.37	109.50	368.3	198,947	0.19%	大買/大賣/鉅額交易
2021/11/10	88.3	122.43	129	121.99	120.00	-40.7	197,060	-0.02%	大賣/
2021/11/09	212.2	122.79	157.3	122.51	122.00	54.9	197,592	0.03%	大買/大賣/
2021/11/08	379.1	118.90	372.5	117.82	124.00	6.6	198,679	0.00%	大買/大賣/
2021/11/05	56.1	111.24	52	111.92	114.00	4.1	201,236	0.00%
2021/11/04	339.4	113.58	385.3	113.22	109.50	-46	204,910	-0.02%	大買/大賣/
2021/11/03	412.6	111.29	420.7	111.53	112.00	-8.1	206,410	0.00%	大買/大賣/
2021/11/02	127.2	104.04	130.1	104.31	105.00	-2.9	209,357	0.00%	大買/大賣/
2021/11/01	135.3	102.08	98	102.92	100.50	37.3	210,903	0.02%	大買/
2021/10/29	67.2	97.62	99.3	98.07	99.50	-32	213,497	-0.02%
2021/10/28	37.1	94.45	70	94.56	93.20	-32.9	219,262	-0.01%
2021/10/27	64.5	93.87	48	93.36	92.80	16.5	228,121	0.01%
2021/10/26	65	95.41	56.1	95.16	95.10	8.9	239,233	0.00%
2021/10/25	55	94.01	569.1	93.27	95.30	-514.1	246,483	-0.21%	大賣/鉅額交易
2021/10/22	51	90.48	61	90.41	89.20	-10	254,186	0.00%
2021/10/21	30	93.13	35	92.94	92.20	-5	260,530	0.00%
2021/10/20	89	93.32	97.4	93.16	91.40	-8.4	265,268	0.00%
2021/10/19	97.3	93.13	115.1	93.50	91.70	-17.8	272,326	-0.01%	大賣/
2021/10/18	176.4	88.59	224	88.75	92.40	-47.6	280,299	-0.02%	大買/大賣/
2021/10/15	83.3	94.80	79.2	94.32	93.90	4.1	286,315	0.00%
2021/10/14	223.2	94.91	217	95.40	95.30	6.2	284,975	0.00%	大買/大賣/
2021/10/13	57.1	93.97	107.7	93.86	92.90	-50.6	281,702	-0.02%	大賣/
2021/10/12	100.4	93.16	111.1	93.12	90.50	-10.7	279,732	0.00%	大賣/
2021/10/08	96.2	101.50	72	101.68	100.00	24.2	276,342	0.01%
2021/10/07	107.3	102.88	134.1	103.46	102.50	-26.9	276,157	-0.01%	大買/大賣/
2021/10/06	147.3	99.80	192	99.67	97.80	-44.8	273,216	-0.02%	大買/大賣/
2021/10/05	156.4	101.05	224.6	99.95	103.00	-68.2	270,476	-0.03%	大買/大賣/
2021/10/04	217.4	105.65	156.6	106.65	102.50	60.8	266,654	0.02%	大買/大賣/
2021/10/01	404.4	118.01	176.1	116.56	113.50	228.3	262,828	0.09%	大買/大賣/鉅額交易
2021/09/30	20.1	124.38	26	124.82	126.00	-5.9	258,955	0.00%
2021/09/29	157	123.56	101.4	123.79	123.00	55.6	266,397	0.02%	大買/大賣/
2021/09/28	177.3	126.20	134	126.65	125.50	43.3	272,286	0.02%	大買/大賣/
2021/09/27	130.1	134.20	220	133.77	131.50	-89.9	278,548	-0.03%	大買/大賣/
2021/09/24	113.1	133.48	292.5	134.21	134.00	-179.5	277,910	-0.06%	大買/大賣/鉅額交易
2021/09/23	20.1	128.10	34.2	128.13	127.50	-14.1	276,862	-0.01%
2021/09/22	40.1	125.55	35	125.03	125.00	5.1	278,003	0.00%
2021/09/17	50.4	127.05	54.1	127.30	128.00	-3.7	278,093	0.00%
2021/09/16	57.1	124.46	60.6	124.57	124.00	-3.6	278,408	0.00%
2021/09/15	216	123.19	130.7	123.15	124.50	85.4	279,439	0.03%	大買/大賣/
2021/09/14	149.6	128.24	125	126.04	123.50	24.6	279,133	0.01%	大買/大賣/
2021/09/13	237.3	134.64	109.5	134.90	132.00	127.8	278,137	0.05%	大買/大賣/鉅額交易
2021/09/10	86.2	129.44	109	130.19	133.50	-22.8	277,324	-0.01%	大賣/
2021/09/09	247.3	128.16	64	126.59	126.50	183.3	276,395	0.07%	大買/鉅額交易
2021/09/08	109.3	126.79	90.1	126.42	126.00	19.2	282,336	0.01%	大買/
2021/09/07	198.1	126.45	294.6	126.30	128.00	-96.5	296,157	-0.03%	大買/大賣/
2021/09/06	317.3	120.79	203.3	121.53	118.00	114	300,566	0.04%	大買/大賣/鉅額交易
2021/09/03	121.5	125.59	224.4	124.82	125.50	-102.9	306,502	-0.03%	大買/大賣/鉅額交易
2021/09/02	139.3	128.36	120.1	128.19	129.50	19.2	310,347	0.01%	大買/大賣/
2021/09/01	320.2	129.62	132.2	130.09	128.50	188.1	315,029	0.06%	大買/大賣/鉅額交易
2021/08/31	99.5	138.97	83	139.07	136.00	16.5	315,876	0.01%
2021/08/30	50.1	141.47	25	141.96	140.00	25.1	324,773	0.01%
2021/08/27	63.2	140.95	80	141.66	141.00	-16.8	330,529	-0.01%
2021/08/26	146.3	142.15	118	142.36	142.50	28.3	337,701	0.01%	大買/大賣/
2021/08/25	123.2	141.99	168.4	141.76	144.00	-45.2	346,126	-0.01%	大買/大賣/
2021/08/24	236.3	143.39	317.4	144.12	140.00	-81	351,799	-0.02%	大買/大賣/
2021/08/23	152.6	142.25	341.7	143.55	144.00	-189.1	356,981	-0.05%	大買/大賣/鉅額交易
2021/08/20	232.1	131.56	239.5	131.53	132.50	-7.4	363,044	0.00%	大買/大賣/
2021/08/19	320.7	132.89	210.3	132.37	128.00	110.4	368,882	0.03%	大買/大賣/鉅額交易
2021/08/18	223.2	128.96	368.9	131.72	136.00	-145.7	373,418	-0.04%	大買/大賣/鉅額交易
2021/08/17	144.5	130.91	80.1	131.77	126.50	64.4	379,697	0.02%	大買/
2021/08/16	53.1	131.70	86.4	131.96	130.50	-33.3	389,123	-0.01%
2021/08/13	116.3	135.42	84.5	137.10	130.50	31.9	396,226	0.01%	大買/
2021/08/12	153.1	134.34	224.4	134.29	137.00	-71.4	405,746	-0.02%	大買/大賣/
2021/08/11	290.3	134.62	212.5	133.73	132.00	77.8	407,695	0.02%	大買/大賣/
2021/08/10	321.3	144.36	207	144.27	139.50	114.2	403,656	0.03%	大買/大賣/鉅額交易
2021/08/09	229.6	144.05	217.2	144.50	142.50	12.4	405,351	0.00%	大買/大賣/
2021/08/06	317.8	145.07	322.4	144.77	142.00	-4.6	410,188	0.00%	大買/大賣/
2021/08/05	248	140.49	181.1	139.91	138.50	66.9	410,472	0.02%	大買/大賣/
2021/08/04	192	142.40	168	143.03	143.50	24	413,241	0.01%	大買/大賣/
2021/08/03	384.4	141.79	335.4	142.42	141.00	49	422,017	0.01%	大買/大賣/
2021/08/02	318.4	132.84	331.5	133.29	141.50	-13	419,806	0.00%	大買/大賣/
2021/07/30	513.3	143.46	468.4	142.39	132.00	45	414,783	0.01%	大買/大賣/
2021/07/29	249.7	137.94	325.3	138.75	144.50	-75.6	409,169	-0.02%	大買/大賣/
2021/07/28	426.6	125.66	450.1	124.04	131.50	-23.5	407,561	-0.01%	大買/大賣/
2021/07/27	485.4	130.01	435.9	129.36	126.50	49.5	407,672	0.01%	大買/大賣/
2021/07/26	190.7	148.73	294.1	146.73	140.50	-103.3	408,233	-0.03%	大買/大賣/鉅額交易
2021/07/23	400.6	147.86	285.7	148.24	154.00	114.9	407,402	0.03%	大買/大賣/鉅額交易
2021/07/22	358.6	145.29	345.9	146.03	143.50	12.7	404,660	0.00%	大買/大賣/
2021/07/21	417.8	165.35	347.8	164.41	155.00	70	404,151	0.02%	大買/大賣/
2021/07/20	18.4	170.26	58	169.34	169.50	-39.7	400,099	-0.01%
2021/07/19	17.1	185.78	6	185.51	186.00	11.1	408,762	0.00%
2021/07/16	73.2	175.20	10.1	176.79	178.50	63.1	420,744	0.02%
2021/07/15	4	156.00	12.7	159.19	163.00	-8.7	426,675	0.00%
2021/07/14	50.1	149.70	99.1	149.16	148.50	-49	431,418	-0.01%
2021/07/13	52	166.72	41.4	168.58	165.00	10.6	436,403	0.00%
2021/07/12	32.3	186.49	36.2	182.98	183.00	-3.9	440,608	0.00%
2021/07/09	92.7	191.31	25	190.84	187.00	67.7	444,332	0.02%
2021/07/08	78.2	197.72	89.7	200.51	207.50	-11.5	453,132	0.00%
2021/07/07	66.4	210.16	104.2	205.17	202.00	-37.8	458,714	-0.01%	大賣/
2021/07/06	857.5	222.96	760.6	224.98	224.00	96.9	463,239	0.02%	大買/大賣/
2021/07/05	189.6	208.19	567.4	206.99	217.00	-377.8	460,933	-0.08%	大買/大賣/鉅額交易
2021/07/02	389.2	209.55	261.7	207.60	206.50	127.5	457,561	0.03%	大買/大賣/鉅額交易
2021/07/01	111.5	207.24	80.5	206.95	213.00	31	454,472	0.01%	大買/
2021/06/30	67.8	187.17	96.8	189.95	197.00	-29	460,040	-0.01%
2021/06/29	130.9	178.10	123.9	177.78	179.50	7	463,620	0.00%	大買/大賣/
2021/06/28	42.3	171.32	56.2	174.38	176.00	-13.9	466,807	0.00%
2021/06/25	70.7	156.66	83.5	159.06	160.00	-12.8	467,678	0.00%
2021/06/24	82.1	148.14	57.3	148.63	152.00	24.8	469,148	0.01%
2021/06/23	148.3	144.71	26.2	142.35	138.50	122.1	470,103	0.03%	大買/鉅額交易
2021/06/22	108.9	156.69	105.9	155.02	153.50	2.9	472,134	0.00%	大買/大賣/
2021/06/21	122.3	146.32	109.3	150.23	152.00	13	474,523	0.00%	大買/大賣/
2021/06/18	125.9	139.53	127.1	136.66	140.00	-1.2	481,844	0.00%	大買/大賣/
2021/06/17	834.7	132.98	633.4	132.50	136.50	201.3	486,053	0.04%	大買/大賣/鉅額交易
2021/06/16	898.3	139.29	625.1	140.22	133.50	273.3	482,407	0.06%	大買/大賣/鉅額交易
2021/06/15	753.5	128.15	394.6	131.66	136.00	358.9	469,049	0.08%	大買/大賣/鉅額交易
2021/06/11	472.1	117.93	583	118.97	124.00	-110.9	462,202	-0.02%	大買/大賣/鉅額交易
2021/06/10	445.1	112.64	400.3	112.99	113.50	44.8	455,798	0.01%	大買/大賣/
2021/06/09	228.2	117.42	231.2	118.01	116.00	-3	452,231	0.00%	大買/大賣/
2021/06/08	177.2	114.19	249.2	114.27	115.50	-72	447,647	-0.02%	大買/大賣/
2021/06/07	455.8	113.03	390.4	111.21	110.50	65.4	445,887	0.01%	大買/大賣/
2021/06/04	298.2	118.87	198	119.05	116.50	100.2	437,397	0.02%	大買/大賣/
2021/06/03	241.3	115.98	272.9	116.32	119.00	-31.6	432,526	-0.01%	大買/大賣/
2021/06/02	443	111.93	249.9	112.22	110.50	193.1	425,638	0.05%	大買/大賣/鉅額交易
2021/06/01	235.6	101.90	386.6	102.85	108.00	-150.9	416,036	-0.04%	大買/大賣/鉅額交易
2021/05/31	450.7	100.68	410.2	100.69	98.60	40.5	408,878	0.01%	大買/大賣/
2021/05/28	353.9	91.84	454.6	91.78	96.40	-100.6	400,305	-0.03%	大買/大賣/
2021/05/27	265	87.69	242.1	88.06	87.70	22.9	393,426	0.01%	大買/大賣/
2021/05/26	452.5	83.68	459	83.76	85.60	-6.5	387,304	0.00%	大買/大賣/
2021/05/25	364.6	86.16	318	85.34	82.40	46.6	379,915	0.01%	大買/大賣/
2021/05/24	502.3	87.31	470	87.82	86.40	32.3	373,220	0.01%	大買/大賣/
2021/05/21	330.3	82.27	292	82.05	84.70	38.3	366,431	0.01%	大買/大賣/
2021/05/20	596.4	78.51	749.5	78.61	77.00	-153.1	363,426	-0.04%	大買/大賣/鉅額交易
2021/05/19	302.8	74.42	284	75.00	76.30	18.8	353,990	0.01%	大買/大賣/
2021/05/18	262	67.43	165	68.32	69.40	97	354,300	0.03%	大買/大賣/
2021/05/17	403.6	66.17	369.1	65.67	63.10	34.6	355,083	0.01%	大買/大賣/
2021/05/14	351.1	73.79	440.2	72.83	70.10	-89.1	348,929	-0.03%	大買/大賣/
2021/05/13	454.2	80.04	377.8	79.01	77.50	76.4	341,630	0.02%	大買/大賣/
2021/05/12	405.3	90.99	213.2	91.13	86.10	192.1	339,909	0.06%	大買/大賣/鉅額交易
2021/05/11	615.6	95.39	503	95.55	95.60	112.6	338,553	0.03%	大買/大賣/鉅額交易
2021/05/10	201.2	92.04	230.2	91.33	93.50	-29	328,422	-0.01%	大買/大賣/
2021/05/07	206	82.29	253.1	83.05	85.00	-47.1	325,581	-0.01%	大買/大賣/
2021/05/06	186.8	82.38	141	82.49	81.10	45.8	323,968	0.01%	大買/大賣/
2021/05/05	269	79.05	269	78.92	79.90	0	320,740	0.00%	大買/大賣/
2021/05/04	336.5	82.76	269	82.05	78.00	67.4	317,797	0.02%	大買/大賣/
2021/05/03	216	84.68	261.2	85.15	86.60	-45.2	313,206	-0.01%	大買/大賣/
2021/04/29	92	75.83	72	77.31	79.00	20	311,289	0.01%
2021/04/28	133.3	78.64	156.3	78.73	76.80	-23	313,044	-0.01%	大買/大賣/
2021/04/27	269.1	78.73	267.1	79.00	77.50	2	314,226	0.00%	大買/大賣/
2021/04/26	103	74.13	205	75.96	76.80	-102	312,603	-0.03%	大買/大賣/鉅額交易
2021/04/23	317.1	71.12	226	70.74	69.90	91.1	315,745	0.03%	大買/大賣/
2021/04/22	328.9	78.87	231.1	79.27	72.90	97.8	315,593	0.03%	大買/大賣/
2021/04/21	286	72.73	196.3	73.71	75.90	89.7	308,666	0.03%	大買/大賣/
2021/04/20	76.5	68.18	78	68.39	69.00	-1.5	309,304	0.00%
2021/04/19	298.5	67.64	217	68.25	68.00	81.5	313,097	0.03%	大買/大賣/
2021/04/16	44	60.82	108	60.76	63.30	-64	312,672	-0.02%	大賣/
2021/04/15	83	59.34	82	59.55	59.00	1	316,287	0.00%
2021/04/14	182	57.87	262	56.79	59.90	-80	324,475	-0.02%	大買/大賣/
2021/04/13	257.5	56.86	129	56.56	56.90	128.5	323,391	0.04%	大買/大賣/鉅額交易
2021/04/12	44	54.50	103.4	54.37	55.00	-59.4	325,158	-0.02%	大賣/
2021/04/09	100	50.41	196	50.73	50.00	-96	327,887	-0.03%	大賣/
2021/04/08	14.4	51.33	44	51.65	52.30	-29.6	328,861	-0.01%
2021/04/07	130	50.19	72	50.09	50.50	58	330,502	0.02%	大買/
2021/04/06	155	49.02	165	49.18	49.50	-10	339,217	0.00%	大買/大賣/
2021/04/01	146	47.36	166	47.46	47.90	-20	334,420	-0.01%	大買/大賣/
2021/03/31	78	45.92	191	45.37	45.50	-113	335,169	-0.03%	大賣/鉅額交易
2021/03/30	47	44.03	41	43.97	43.80	6	332,613	0.00%
2021/03/29	27	44.08	56	43.97	43.80	-29	334,642	-0.01%
2021/03/26	18	42.25	30	42.72	43.05	-12	338,151	0.00%
2021/03/25	65	42.48	58	42.17	41.70	7	342,399	0.00%
2021/03/24	213	43.12	67.7	43.07	43.70	145.3	344,151	0.04%	大買/鉅額交易
2021/03/23	215	45.48	127.3	44.67	42.75	87.7	341,620	0.03%	大買/大賣/
2021/03/22	78.3	44.67	137.5	45.23	45.85	-59.2	335,637	-0.02%	大賣/
2021/03/19	75	41.88	57	41.86	41.70	18	335,053	0.01%
2021/03/18	29.5	40.95	75.1	40.93	41.65	-45.6	336,025	-0.01%
2021/03/17	11	40.15	48.1	39.95	40.10	-37.1	338,081	-0.01%
2021/03/16	42	39.78	26	39.83	39.60	16	340,095	0.00%
2021/03/15	87	39.93	153	39.57	40.00	-66	343,638	-0.02%	大賣/
2021/03/12	49	39.00	56	38.94	38.80	-7	346,068	0.00%
2021/03/11	52	38.89	66	38.76	38.15	-14	345,247	0.00%
2021/03/10	148	38.31	161	38.34	38.05	-13	343,580	0.00%	大買/大賣/
2021/03/09	18	37.65	69	38.15	38.40	-51	342,793	-0.01%
2021/03/08	26	37.81	34	37.82	37.35	-8	342,626	0.00%
2021/03/05	20	37.53	15	37.35	37.30	5	343,254	0.00%
2021/03/04	43	37.61	21	37.55	37.30	22	344,270	0.01%
2021/03/03	121	37.78	116	37.39	38.05	5	345,435	0.00%	大買/大賣/
2021/03/02	169	38.33	178	38.77	36.50	-9	347,418	0.00%	大買/大賣/
2021/02/26	147	37.68	158	37.78	37.95	-11	346,878	0.00%	大買/大賣/
2021/02/25	132	37.67	140	37.46	37.65	-8	346,065	0.00%	大買/大賣/
2021/02/24	152	37.69	175	37.86	36.75	-23	346,653	-0.01%	大買/大賣/
2021/02/23	299.1	39.19	347	39.39	38.35	-48	345,278	-0.01%	大買/大賣/
2021/02/22	155	39.06	238.7	39.36	39.40	-83.7	343,575	-0.02%	大買/大賣/
2021/02/19	131	37.01	138	37.25	36.85	-7	341,444	0.00%	大買/大賣/
2021/02/18	243.1	37.86	211	37.54	37.45	32.1	340,564	0.01%	大買/大賣/
2021/02/17	120	35.39	176.3	35.97	36.70	-56.3	334,836	-0.02%	大買/大賣/
2021/02/05	41	33.83	51	33.82	33.70	-10	333,779	0.00%
2021/02/04	84	33.86	114	33.82	33.95	-30	333,977	-0.01%	大賣/
2021/02/03	401	34.30	375.4	34.16	33.55	25.6	335,365	0.01%	大買/大賣/
2021/02/02	148	32.80	185	33.18	34.10	-37	334,637	-0.01%	大買/大賣/
2021/02/01	38	31.12	45	31.12	31.20	-7	332,819	0.00%
2021/01/29	69	32.08	151	32.25	31.20	-82	331,287	-0.02%	大賣/
2021/01/28	101	32.83	88	32.62	33.20	13	329,188	0.00%	大買/
2021/01/27	65	32.63	66.5	32.65	32.45	-1.5	326,737	0.00%
2021/01/26	72	34.18	30	34.82	33.65	42	324,290	0.01%
2021/01/25	207.7	36.15	142.1	35.83	35.35	65.6	321,731	0.02%	大買/大賣/
2021/01/22	184	33.61	246.3	33.79	35.00	-62.3	317,020	-0.02%	大買/大賣/
2021/01/21	179.3	32.13	111.1	32.17	32.10	68.2	311,919	0.02%	大買/大賣/
2021/01/20	206	31.46	215	31.01	30.45	-9	307,578	0.00%	大買/大賣/
2021/01/19	173	33.80	168	33.53	32.00	5	301,961	0.00%	大買/大賣/
2021/01/18	226	33.47	233	33.14	34.00	-7	298,582	0.00%	大買/大賣/
2021/01/15	158	34.73	63	35.21	34.25	95	291,543	0.03%	大買/
2021/01/14	94	38.68	77.5	38.61	38.05	16.5	282,872	0.01%
2021/01/13	228.7	38.09	208	37.83	37.45	20.7	277,868	0.01%	大買/大賣/
2021/01/12	233.3	39.99	337.2	39.76	38.55	-103.9	271,214	-0.04%	大買/大賣/鉅額交易
2021/01/11	220.1	41.84	98	42.00	42.65	122.1	263,335	0.05%	大買/鉅額交易
2021/01/08	257.1	39.33	240	39.11	40.30	17.1	258,827	0.01%	大買/大賣/
2021/01/07	397	39.77	247.1	40.45	38.45	149.9	251,081	0.06%	大買/大賣/鉅額交易
2021/01/06	495.5	45.22	509.1	43.76	42.55	-13.6	239,427	-0.01%	大買/大賣/
2021/01/05	360.2	44.38	302.6	44.10	45.50	57.6	232,855	0.02%	大買/大賣/
2021/01/04	147.2	43.51	97	44.04	44.75	50.2	225,311	0.02%	大買/
2020/12/31	179	39.56	429	39.43	40.70	-250	217,707	-0.11%	大買/大賣/鉅額交易
2020/12/30	398	37.50	403	38.08	38.20	-5	211,301	0.00%	大買/大賣/
2020/12/29	474.1	38.87	219.2	38.30	38.35	254.9	206,347	0.12%	大買/大賣/鉅額交易
2020/12/28	541	35.25	629.3	36.63	36.75	-88.3	193,655	-0.05%	大買/大賣/
2020/12/25	101.2	33.33	113.7	33.06	33.45	-12.5	191,484	-0.01%	大買/大賣/
2020/12/24	60	31.21	67	31.23	31.00	-7	186,562	0.00%
2020/12/23	126.3	30.11	88	30.14	30.70	38.3	184,624	0.02%	大買/
2020/12/22	128.1	31.35	227.8	31.20	30.20	-99.7	182,936	-0.05%	大買/大賣/
2020/12/21	167.3	32.10	89	32.54	32.55	78.3	178,077	0.04%	大買/
2020/12/18	148	30.72	161	30.44	30.60	-13	174,642	-0.01%	大買/大賣/
2020/12/17	69	29.52	70.2	29.59	29.50	-1.2	169,195	0.00%
2020/12/16	47	29.24	122	29.37	29.65	-75	168,328	-0.04%	大賣/
2020/12/15	248	29.88	195.6	29.38	28.65	52.4	165,748	0.03%	大買/大賣/
2020/12/14	116	28.95	63	28.85	29.45	53	161,575	0.03%	大買/
2020/12/11	148.7	27.69	135	28.04	27.15	13.7	159,719	0.01%	大買/大賣/
2020/12/10	116	28.76	130	28.54	28.90	-14	156,348	-0.01%	大買/大賣/
2020/12/09	273	28.19	65.2	27.95	28.50	207.8	157,119	0.13%	大買/鉅額交易
2020/12/08	97.1	26.35	78	26.15	26.65	19.1	154,716	0.01%
2020/12/07	20	24.50	125	23.91	24.25	-105	149,613	-0.07%	大賣/鉅額交易
2020/12/04	90.8	24.38	67	24.73	24.20	23.8	148,675	0.02%
2020/12/03	1.1	24.65	2	24.80	24.75	-0.9	148,725	0.00%
2020/12/02	117.7	24.31	106.8	24.60	24.65	11	150,359	0.01%	大買/大賣/
2020/12/01	138	24.41	124	24.59	24.30	14	149,880	0.01%	大買/大賣/
2020/11/30	10	24.95	1	25.20	24.70	9	148,944	0.01%
2020/11/27	77	24.51	76.2	24.75	25.10	0.8	147,374	0.00%
2020/11/26	99	24.45	25	24.46	24.65	74	146,402	0.05%
2020/11/25	28	23.88	24	23.97	23.85	4	145,358	0.00%
2020/11/24	92	23.51	61	23.44	23.15	31	142,622	0.02%
2020/11/23	10	23.16	40	23.21	23.45	-30	141,379	-0.02%
2020/11/20	17	22.24	20.2	22.26	22.55	-3.2	141,017	0.00%
2020/11/19	64	22.19	38	21.91	21.95	26	142,743	0.02%
2020/11/18	24	22.05	165.8	21.59	22.50	-141.8	140,647	-0.10%	大賣/鉅額交易
2020/11/17	143	21.05	49	21.04	21.10	94	137,819	0.07%	大買/
2020/11/16	21	20.35	20	20.27	20.50	1	138,620	0.00%
2020/11/13	21	20.19	15	20.20	20.10	6	139,438	0.00%
2020/11/12	34	19.53	10	19.60	19.50	24	138,375	0.02%
2020/11/11	27	19.59	47	19.95	20.20	-20	138,779	-0.01%
2020/11/10	69	20.76	48	20.66	19.95	21	137,101	0.02%
2020/11/09	94	21.26	173	21.39	21.70	-79	131,851	-0.06%	大賣/
2020/11/06	34	20.24	33	20.14	20.35	1	128,364	0.00%
2020/11/05	38	19.91	116	19.86	19.80	-78	127,834	-0.06%	大賣/
2020/11/04	176	19.65	59	19.56	19.80	117	126,762	0.09%	大買/鉅額交易
2020/11/03	41	19.18	20	19.40	19.25	21	125,533	0.02%
2020/11/02	72	19.12	116	19.27	19.20	-44	124,190	-0.04%	大賣/
2020/10/30	6	18.72	198.2	18.95	18.90	-192.2	121,735	-0.16%	大賣/鉅額交易
2020/10/29	178	18.87	54	18.67	18.95	124	119,885	0.10%	大買/鉅額交易
2020/10/28	79	19.07	65	19.03	18.80	14	117,910	0.01%
2020/10/27	31	19.51	14	19.56	19.65	17	115,403	0.01%
2020/10/26	56	19.77	140	19.36	19.80	-84	113,934	-0.07%	大賣/
2020/10/23	28	18.42	24	18.64	18.60	4	109,416	0.00%
2020/10/22	6	17.72	3	17.67	17.90	3	106,951	0.00%
2020/10/21	13	18.05	18	17.87	17.85	-5	106,336	0.00%
2020/10/20	23	17.95	70	17.75	17.95	-47	105,733	-0.04%
2020/10/19	9	17.86	14	17.93	17.85	-5	104,644	0.00%
2020/10/16	13	17.78	101	17.96	17.65	-88	103,316	-0.09%	大賣/
2020/10/15	6	17.42	10	17.38	17.50	-4	101,167	0.00%
2020/10/14	3	17.00	3	17.00	17.15	0	99,905	0.00%
2020/10/13	14	16.83	57	16.78	17.00	-43	98,781	-0.04%
2020/10/12	2	16.40	3	16.30	16.30	-1	96,201	0.00%
2020/10/08	0	0.00	33	16.47	16.65	-33	95,101	-0.03%
2020/10/07	11	16.65	3	16.58	16.65	8	94,341	0.01%
2020/10/06	62	16.31	11	16.31	16.45	51	93,537	0.05%
2020/10/05	43	16.25	11	16.27	16.45	32	92,554	0.03%
2020/09/30	5	15.86	17	15.82	15.85	-12	90,775	-0.01%
2020/09/29	9	15.59	8.7	15.43	15.45	0.3	89,783	0.00%
2020/09/28	4	15.34	7	15.43	15.55	-3	88,723	0.00%
2020/09/25	12	15.27	23	15.31	15.40	-11	88,039	-0.01%
2020/09/24	15	14.94	6	14.86	14.80	9	85,793	0.01%
2020/09/23	57	15.11	11	15.13	15.20	46	83,579	0.06%
2020/09/22	25	15.83	9	15.77	15.80	16	79,654	0.02%
2020/09/21	11	15.79	1	15.85	15.80	10	78,597	0.01%
2020/09/18	8	16.11	2	16.03	16.05	6	77,335	0.01%
2020/09/17	53	16.26	6	16.31	16.10	47	76,254	0.06%
2020/09/16	37	15.95	21	15.97	16.10	16	74,588	0.02%
2020/09/15	11	16.78	4	16.75	16.90	7	71,108	0.01%
2020/09/14	51	17.20	31	17.10	16.50	20	69,318	0.03%
2020/09/11	64	18.70	49	19.06	17.70	15	64,199	0.02%
2020/09/10	3	19.13	36	19.17	19.05	-33	60,379	-0.05%
2020/09/09	6	18.78	33	18.70	19.00	-27	59,235	-0.05%
2020/09/08	36	18.70	15	18.58	18.70	21	57,847	0.04%
2020/09/07	155	19.10	135	19.11	18.80	20	55,986	0.04%	大買/大賣/
2020/09/04	51	18.23	78	18.24	18.80	-27	52,869	-0.05%
2020/09/03	57	17.97	96	17.77	18.20	-39	51,321	-0.08%
2020/09/02	94	17.53	18	17.30	17.60	76	49,450	0.15%
2020/09/01	58	17.04	10	17.14	17.20	48	48,390	0.10%
2020/08/31	113	17.29	39	17.32	17.40	74	46,838	0.16%	大買/
2020/08/28	26	16.48	9	16.50	16.35	17	43,576	0.04%
2020/08/27	10	16.28	91	16.22	16.25	-81	42,409	-0.19%
2020/08/26	9	16.29	91	16.28	16.45	-82	41,223	-0.20%
2020/08/25	119	16.21	72	16.01	16.30	47	39,046	0.12%	大買/
2020/08/24	2	15.20	8	15.16	15.20	-6	34,943	-0.02%
2020/08/21	35	15.40	6	15.41	15.20	29	34,183	0.08%
2020/08/20	47	15.06	103	15.22	15.00	-56	32,488	-0.17%	大賣/
2020/08/19	65	15.44	46	15.41	15.40	19	29,075	0.07%
2020/08/18	60	15.24	156.7	14.93	15.20	-96.7	26,709	-0.36%	大賣/
2020/08/17	126	14.43	47	14.69	14.90	79	23,874	0.33%	大買/
2020/08/14	3	13.10	60	13.45	13.55	-57	21,723	-0.26%
2020/08/13	2.2	12.53	5	12.32	12.35	-2.8	19,151	-0.01%
2020/08/12	2	12.20	4	12.26	12.20	-2	18,795	-0.01%
2020/08/11	3	12.53	1	12.45	12.45	2	18,327	0.01%
2020/08/10	2	11.95	112.5	12.10	12.50	-110.5	16,859	-0.66%	大賣/鉅額交易
2020/08/07	0	0.00	17	11.35	11.40	-17	15,756	-0.11%
2020/08/04	0	0.00	0.1	11.05	11.10	-0.1	15,317	0.00%
2020/07/24	2	10.75	0	0.00	10.70	2	15,977	0.01%
2020/07/23	20	10.85	2	10.80	10.85	18	16,104	0.11%
2020/07/21	2	10.95	0	0.00	10.95	2	16,082	0.01%
2020/07/17	1	10.95	0	0.00	10.85	1	16,106	0.01%
2020/07/14	0	0.00	18	10.70	10.70	-18	16,443	-0.11%
2020/07/10	6	10.83	0	0.00	10.75	6	16,836	0.04%
2020/07/09	0	0.00	2	11.10	11.05	-2	16,775	-0.01%
2020/07/08	4	11.21	0	0.00	11.15	4	16,764	0.02%
2020/07/07	4	11.25	0	0.00	11.25	4	16,658	0.02%
2020/07/03	4	11.10	14	11.15	11.15	-10	16,619	-0.06%
2020/07/02	10	10.85	0	0.00	10.80	10	16,356	0.06%
2020/06/30	2	10.75	2	10.85	10.75	0	16,528	0.00%
2020/06/29	5	10.82	0	0.00	10.75	5	16,612	0.03%
2020/06/23	0	0.00	15	10.70	10.75	-15	16,845	-0.09%
2020/06/22	1	10.75	0.8	10.75	10.75	0.2	16,764	0.00%
2020/06/18	0	0.00	1	11.05	11.00	-1	16,660	-0.01%
2020/06/17	3	11.15	0	0.00	11.25	3	16,616	0.02%
2020/06/16	0	0.00	4	10.90	11.25	-4	16,725	-0.02%
2020/06/15	6	10.85	0	0.00	10.75	6	16,923	0.04%
2020/06/12	2	10.63	0	0.00	10.85	2	17,087	0.01%
2020/06/11	1	11.10	0	0.00	10.95	1	17,309	0.01%
2020/06/10	4	11.30	0	0.00	11.25	4	17,420	0.02%
2020/06/09	2	11.30	0	0.00	11.30	2	17,670	0.01%
2020/06/08	1	11.40	1	11.55	11.35	0	17,874	0.00%
2020/06/05	1	11.45	0	0.00	11.40	1	17,760	0.01%
2020/06/04	3	11.35	0	0.00	11.25	3	17,751	0.02%
2020/06/03	7	11.26	0	0.00	11.30	7	17,902	0.04%
2020/06/01	3	11.25	0	0.00	11.20	3	18,068	0.02%
2020/05/28	0	0.00	1	11.10	10.90	-1	17,750	-0.01%
2020/05/27	1	10.95	0	0.00	10.85	1	17,467	0.01%
2020/05/26	0	0.00	1	10.90	10.95	-1	17,513	-0.01%
2020/05/25	10	10.75	0	0.00	10.75	10	17,480	0.06%
2020/05/22	3	10.88	0	0.00	10.75	3	17,500	0.02%
2020/05/21	0	0.00	3	11.00	11.00	-3	17,444	-0.02%
2020/05/20	2	10.75	0	0.00	10.75	2	16,708	0.01%
2020/05/19	5	10.75	2	10.75	10.70	3	16,592	0.02%
2020/05/18	0	0.00	1	10.60	10.70	-1	16,605	-0.01%
2020/05/14	1	10.50	0	0.00	10.35	1	16,696	0.01%
2020/05/13	3	10.52	1	10.55	10.60	2	16,592	0.01%
2020/05/11	83	10.80	0	0.00	10.75	83	16,641	0.50%
2020/05/06	1	10.55	0	0.00	10.55	1	16,635	0.01%
2020/05/04	5	10.79	0	0.00	10.75	5	16,637	0.03%
2020/04/30	1	11.00	1	11.10	11.10	0	16,615	0.00%
2020/04/29	5	10.80	0	0.00	10.70	5	16,169	0.03%
2020/04/28	0	0.00	2	10.43	10.55	-2	15,964	-0.01%
2020/04/23	0	0.00	6	10.05	10.05	-6	16,292	-0.04%
2020/04/21	2	9.96	0	0.00	9.88	2	16,366	0.01%
2020/04/20	4	10.10	0	0.00	10.10	4	16,196	0.02%
2020/04/17	3	10.33	3	10.28	10.25	0	16,085	0.00%
2020/04/16	1	10.25	0	0.00	10.30	1	16,326	0.01%
2020/04/15	0	0.00	4	10.68	10.35	-4	16,298	-0.02%
2020/04/14	0	0.00	1	10.20	10.15	-1	15,993	-0.01%
2020/04/13	1	10.05	5	10.25	10.05	-4	15,991	-0.03%
2020/04/09	4	10.10	4	10.16	10.25	0	16,548	0.00%
2020/04/08	0	0.00	6	9.44	9.66	-6	16,231	-0.04%
2020/04/01	1	9.11	0	0.00	9.10	1	15,850	0.01%
2020/03/31	2	9.16	0	0.00	9.25	2	15,718	0.01%
2020/03/30	1	9.05	1	9.17	9.23	0	15,543	0.00%
2020/03/27	2	9.44	0	0.00	9.40	2	15,373	0.01%
2020/03/26	5	9.58	5	9.68	9.67	0	15,138	0.00%
2020/03/25	5	9.64	2	9.76	9.68	3	15,140	0.02%
2020/03/24	0	0.00	1	9.63	9.44	-1	14,981	-0.01%
2020/03/23	1	9.28	0	0.00	9.24	1	15,121	0.01%
2020/03/19	10	9.23	10	9.31	9.20	0	14,834	0.00%
2020/03/18	2	9.47	24	9.46	9.50	-22	14,626	-0.15%
2020/03/17	1	9.45	1	9.46	9.42	0	14,397	0.00%
2020/03/16	4	10.07	6	10.50	9.86	-2	14,019	-0.01%
2020/03/13	12	10.18	9	10.25	10.45	3	13,652	0.02%
2020/03/12	30	11.15	20	11.25	11.10	10	13,317	0.08%
2020/03/10	1	11.30	41	11.75	11.70	-40	13,299	-0.30%
2020/03/06	5	11.70	5	11.80	11.70	0	12,639	0.00%
2020/02/25	3	11.47	0	0.00	11.70	3	12,308	0.02%
2020/02/18	1	11.75	0	0.00	11.80	1	12,318	0.01%
2020/02/17	3	11.60	0	0.00	11.55	3	12,340	0.02%
2020/02/10	2	11.55	0	0.00	11.50	2	12,262	0.02%
2020/02/07	15	11.69	3	11.75	11.65	12	12,421	0.10%
2020/02/06	4	11.90	5	11.82	11.95	-1	12,973	-0.01%
2020/02/05	61	11.80	0	0.00	11.70	61	13,176	0.46%
2020/02/03	1	11.45	0	0.00	11.45	1	13,083	0.01%
2020/01/31	4	11.74	0	0.00	11.75	4	13,329	0.03%
2020/01/30	11	12.10	0	0.00	11.80	11	13,347	0.08%
2020/01/07	2	12.95	0	0.00	12.90	2	12,458	0.02%
2020/01/06	3	13.15	2	13.10	13.00	1	12,401	0.01%
2020/01/03	0	0.00	5	12.97	13.00	-5	12,096	-0.04%
2019/12/31	4	12.45	0	0.00	12.40	4	11,463	0.03%
2019/12/27	1	12.50	0	0.00	12.50	1	11,556	0.01%
2019/12/26	0.4	12.45	0	0.00	12.50	0.4	11,694	0.00%
2019/12/23	1	12.50	0	0.00	12.55	1	11,986	0.01%
2019/12/20	1	12.45	0	0.00	12.40	1	11,969	0.01%
2019/12/19	12	12.51	0	0.00	12.50	12	12,072	0.10%
2019/12/18	0	0.00	8	12.64	12.65	-8	11,984	-0.07%
2019/12/17	2	12.45	0	0.00	12.50	2	11,735	0.02%
2019/12/16	0	0.00	100	12.45	12.45	-100	11,701	-0.85%
2019/12/12	1	12.25	5	12.25	12.25	-4	11,533	-0.03%
2019/12/11	0.1	12.25	0	0.00	12.20	0.1	11,623	0.00%
2019/12/10	0	0.00	5	12.20	12.25	-5	11,682	-0.04%
2019/12/09	38	12.25	0	0.00	12.20	38	11,742	0.32%
2019/12/06	0.7	12.35	5	12.25	12.25	-4.3	11,693	-0.04%
2019/12/05	56	12.34	0	0.00	12.35	56	11,600	0.48%
2019/12/03	0	0.00	10.5	12.40	12.45	-10.5	11,336	-0.09%
2019/12/02	53	12.35	0	0.00	12.30	53	11,381	0.47%
2019/11/20	0	0.00	1	12.70	12.85	-1	10,885	-0.01%
2019/11/19	1	12.40	0	0.00	12.50	1	10,607	0.01%
2019/11/15	0	0.00	10	12.40	12.45	-10	10,659	-0.09%
2019/11/07	1	12.70	0	0.00	12.65	1	11,364	0.01%
2019/11/06	1	12.65	4	12.70	12.80	-3	11,286	-0.03%
2019/11/05	34	12.40	0	0.00	12.65	34	11,154	0.30%
2019/11/01	1	12.50	2	12.55	12.50	-1	10,651	-0.01%
2019/10/31	2	12.50	0	0.00	12.50	2	11,116	0.02%
2019/10/30	3	12.50	0	0.00	12.60	3	11,159	0.03%
2019/10/29	50	12.80	0	0.00	12.70	50	10,954	0.46%
2019/10/07	0	0.00	0.5	12.75	12.75	-0.5	12,237	0.00%
2019/10/03	1	12.85	0	0.00	12.70	1	12,315	0.01%
2019/10/02	1	13.00	0	0.00	13.05	1	12,431	0.01%
2019/09/16	0	0.00	0.5	13.00	13.00	-0.5	13,336	0.00%
2019/09/11	0	0.00	0.2	13.00	13.10	-0.2	13,369	0.00%
2019/09/10	0.9	13.10	0	0.00	13.15	0.9	13,246	0.01%
2019/09/04	0	0.00	20	12.90	12.90	-20	12,923	-0.15%
2019/08/28	0	0.00	5	12.75	12.75	-5	12,884	-0.04%
2019/08/14	0	0.00	5	12.80	12.90	-5	12,447	-0.04%
2019/07/31	0	0.00	0.1	14.30	14.40	-0.1	11,636	0.00%
2019/07/30	0	0.00	10	14.25	14.25	-10	11,591	-0.09%
2019/07/26	10	13.98	0	0.00	14.00	10	11,462	0.09%
2019/07/25	0	0.00	4	14.00	14.10	-4	11,566	-0.03%
2019/07/24	0	0.00	20	13.90	13.75	-20	11,420	-0.18%
2019/07/23	4	14.00	0	0.00	14.00	4	11,295	0.04%
2019/07/22	15	14.10	2	14.13	14.15	13	11,146	0.12%
2019/07/19	7	13.60	3	13.60	13.65	4	10,570	0.04%
2019/07/18	3	13.55	3.1	13.55	13.50	-0.1	10,554	0.00%
2019/07/15	0	0.00	5	13.05	13.35	-5	11,357	-0.04%
2019/07/12	3	13.30	0	0.00	13.25	3	11,481	0.03%
2019/07/11	0	0.00	2	13.50	13.40	-2	11,655	-0.02%
2019/07/10	5	13.55	0	0.00	13.45	5	11,847	0.04%
2019/07/08	0	0.00	61	13.20	13.30	-61	12,318	-0.50%
2019/07/05	0	0.00	23	13.36	13.55	-23	12,131	-0.19%
2019/07/04	10	13.60	22	13.55	13.50	-12	11,989	-0.10%
2019/07/01	1	12.90	0	0.00	13.10	1	11,539	0.01%
2019/06/28	0	0.00	19	12.45	12.45	-19	11,211	-0.17%
2019/06/27	10	12.75	4	12.65	12.65	6	11,223	0.05%
2019/06/25	4	12.50	0	0.00	12.50	4	11,164	0.04%
2019/06/21	20	12.60	4	12.45	12.45	16	11,358	0.14%
2019/06/20	20	12.33	0	0.00	12.50	20	11,438	0.17%
2019/06/10	20	12.05	0	0.00	12.05	20	11,452	0.17%
2019/05/24	1	12.20	0	0.00	12.10	1	11,993	0.01%
2019/05/23	1	12.00	0	0.00	11.95	1	12,022	0.01%
2019/05/21	2	12.25	0	0.00	12.25	2	12,274	0.02%
2019/05/20	0	0.00	20	12.05	12.05	-20	12,246	-0.16%
2019/05/17	0	0.00	3	12.05	12.05	-3	12,242	-0.02%
2019/05/10	0	0.00	4	12.65	12.50	-4	12,205	-0.03%
2019/05/06	1	13.00	0	0.00	13.05	1	11,436	0.01%
2019/05/03	10	13.60	0.2	13.60	13.70	9.9	10,955	0.09%
2019/05/02	0	0.00	30	13.70	13.75	-30	10,789	-0.28%
2019/04/30	3	13.50	0	0.00	13.55	3	10,535	0.03%
2019/04/29	0	0.00	1	13.40	13.40	-1	10,393	-0.01%
2019/04/25	0	0.00	3	13.40	13.40	-3	10,233	-0.03%
2019/04/23	1	13.15	0	0.00	13.45	1	10,026	0.01%
2019/04/22	1	13.25	0	0.00	13.30	1	9,816	0.01%
2019/04/03	0	0.00	1	12.00	12.00	-1	7,930	-0.01%
2019/04/02	0	0.00	2	11.90	11.90	-2	7,976	-0.03%
2019/03/26	4	11.81	0	0.00	11.85	4	8,036	0.05%
2019/03/21	0	0.00	20	12.20	12.15	-20	8,141	-0.25%
2019/03/13	0	0.00	21	12.20	12.20	-21	8,915	-0.24%
2019/03/12	0	0.00	1	12.30	12.30	-1	9,116	-0.01%
2019/03/05	0	0.00	8	12.21	12.20	-8	11,745	-0.07%
2019/02/14	0	0.00	2	11.90	11.90	-2	11,375	-0.02%
2019/02/12	0	0.00	10	11.85	11.90	-10	11,316	-0.09%
2019/01/30	0	0.00	1	11.95	11.95	-1	11,311	-0.01%
2019/01/25	2	12.05	4	12.00	12.05	-2	11,464	-0.02%
2019/01/24	0	0.00	0.1	12.00	12.00	-0.1	11,578	0.00%
2019/01/17	10.8	12.00	0	0.00	12.00	10.8	12,116	0.09%
2019/01/15	0	0.00	1	12.05	12.10	-1	12,229	-0.01%
2019/01/14	1	11.85	0	0.00	11.75	1	12,224	0.01%
2019/01/09	0	0.00	11	12.02	12.05	-11	12,471	-0.09%
2019/01/08	0	0.00	1	11.95	11.85	-1	12,407	-0.01%
2019/01/04	1	11.65	0	0.00	11.60	1	12,540	0.01%
2018/12/27	5	11.95	0	0.00	12.00	5	12,791	0.04%
2018/12/25	2	11.90	0	0.00	11.85	2	12,773	0.02%
2018/12/22	15.1	12.00	0	0.00	12.05	15.1	12,700	0.12%
2018/12/21	12	12.00	16	12.20	12.05	-4	12,750	-0.03%
2018/12/19	0	0.00	12	12.51	12.55	-12	12,524	-0.10%
2018/12/17	21	12.75	0	0.00	12.85	21	12,300	0.17%
2018/12/14	0	0.00	28	12.35	12.50	-28	12,009	-0.23%
2018/12/13	0	0.00	2	12.55	12.50	-2	12,011	-0.02%
2018/12/12	0	0.00	8	12.05	12.15	-8	11,644	-0.07%
2018/12/11	8	12.05	0	0.00	12.05	8	11,561	0.07%
2018/12/10	6.3	11.85	0	0.00	11.80	6.3	11,391	0.06%
2018/12/06	12	11.99	0	0.00	11.90	12	11,273	0.11%
2018/12/05	42	12.20	0	0.00	12.20	42	11,076	0.38%
2018/12/04	0	0.00	4	12.10	12.25	-4	10,963	-0.04%
2018/12/03	0	0.00	18	12.06	11.95	-18	10,609	-0.17%
2018/11/30	22	11.78	0	0.00	11.65	22	10,062	0.22%
2018/11/29	10	12.00	35	12.25	12.00	-25	9,059	-0.28%
2018/11/26	15	11.60	0	0.00	11.65	15	8,199	0.18%
2018/11/23	8	11.52	0	0.00	11.45	8	8,107	0.10%
2018/11/22	0	0.00	18	11.65	11.60	-18	8,228	-0.22%
2018/11/19	2	11.65	0	0.00	11.70	2	8,201	0.02%
2018/11/15	10	11.70	1	11.75	11.70	9	8,162	0.11%
2018/11/12	7	11.35	5	11.35	11.35	2	8,004	0.02%
2018/11/09	3	11.30	0	0.00	11.25	3	8,074	0.04%
2018/11/08	5	11.45	1	11.45	11.40	4	8,073	0.05%
2018/11/07	1	11.35	0	0.00	11.30	1	8,044	0.01%
2018/11/01	1	11.30	0	0.00	11.25	1	8,056	0.01%
2018/10/31	11	11.30	0	0.00	11.40	11	8,066	0.14%
2018/10/26	3	11.37	0	0.00	11.30	3	8,110	0.04%
2018/10/25	0.3	11.50	0	0.00	11.40	0.3	8,166	0.00%
2018/10/23	1	11.95	0	0.00	11.85	1	8,012	0.01%
2018/10/19	4	12.13	0	0.00	12.35	4	7,969	0.05%
2018/10/18	0	0.00	2	12.13	12.15	-2	7,878	-0.03%
2018/10/15	5	11.72	0	0.00	11.75	5	7,789	0.06%
2018/10/12	3	11.78	0	0.00	11.70	3	7,777	0.04%
2018/10/11	3	11.55	0	0.00	11.55	3	7,688	0.04%
2018/10/05	1	12.50	0	0.00	12.45	1	7,348	0.01%
2018/10/01	1	13.00	0	0.00	13.05	1	7,518	0.01%
2018/09/26	1	12.90	0	0.00	12.90	1	7,462	0.01%
2018/09/25	1	12.90	0	0.00	12.90	1	7,581	0.01%
2018/09/21	0	0.00	1	12.70	12.75	-1	7,746	-0.01%
2018/09/14	0	0.00	5	12.40	12.40	-5	8,688	-0.06%
2018/09/12	1	12.20	0	0.00	12.20	1	8,844	0.01%
2018/09/05	1	12.80	0	0.00	12.70	1	8,928	0.01%
2018/09/04	16	12.87	0	0.00	12.90	16	8,931	0.18%
2018/08/31	0	0.00	1	12.90	13.05	-1	9,105	-0.01%
2018/08/29	1	13.00	0	0.00	13.00	1	9,103	0.01%
2018/08/20	2	13.15	0	0.00	13.10	2	9,333	0.02%
2018/08/16	13	13.10	0	0.00	13.30	13	9,419	0.14%
2018/08/15	1	13.40	0	0.00	13.30	1	9,503	0.01%
2018/08/14	3	13.47	0	0.00	13.50	3	10,051	0.03%
2018/08/01	0	0.00	12	13.94	14.15	-12	10,196	-0.12%
2018/07/31	2	13.80	0	0.00	13.85	2	10,106	0.02%
2018/07/30	0	0.00	3	13.85	13.75	-3	10,216	-0.03%
2018/07/25	1	13.50	6	13.55	13.45	-5	10,353	-0.05%
2018/07/24	6	13.45	0	0.00	13.55	6	10,704	0.06%
2018/07/06	9	12.80	20	12.95	12.85	-11	11,718	-0.09%
2018/07/05	2	12.95	0	0.00	12.90	2	11,719	0.02%
2018/06/29	10	12.90	0	0.00	13.00	10	11,668	0.09%
2018/06/28	10	12.85	0	0.00	12.95	10	11,482	0.09%
2018/06/27	1	13.15	0	0.00	13.05	1	11,368	0.01%
2018/06/25	8	13.91	0	0.00	13.80	8	11,240	0.07%
2018/06/22	6	14.18	0	0.00	14.10	6	11,204	0.05%
2018/06/21	2	14.30	7	14.40	14.25	-5	11,323	-0.04%
2018/06/20	10	14.35	0	0.00	14.35	10	11,437	0.09%
2018/06/19	4	14.59	0	0.00	14.55	4	11,403	0.04%
2018/06/12	2	14.78	0	0.00	14.75	2	12,633	0.02%
2018/06/06	2	15.00	0	0.00	14.95	2	12,905	0.02%
2018/06/04	2	14.85	0	0.00	14.95	2	13,119	0.02%
2018/05/31	10	14.70	0	0.00	14.85	10	13,396	0.07%
2018/05/30	7	14.75	0	0.00	14.75	7	13,509	0.05%
2018/05/23	0	0.00	2	15.45	15.25	-2	13,882	-0.01%
2018/05/22	0	0.00	1	15.75	15.40	-1	13,950	-0.01%
2018/05/21	0	0.00	7	15.06	15.10	-7	13,550	-0.05%
2018/05/17	3	14.78	0	0.00	14.70	3	13,812	0.02%
2018/05/09	1	15.00	1	15.25	15.00	0	15,801	0.00%
2018/05/07	1	15.00	0	0.00	14.95	1	15,977	0.01%
2018/05/04	0	0.00	25	15.02	15.00	-25	15,983	-0.16%
2018/05/02	1	15.05	7	15.06	15.05	-6	16,161	-0.04%
2018/04/30	6	14.85	10	14.75	15.10	-4	16,509	-0.02%
2018/04/27	11	14.20	0	0.00	14.30	11	16,687	0.07%
2018/04/26	8	14.20	0	0.00	14.20	8	17,170	0.05%
2018/04/25	10	14.35	10	14.45	14.30	0	17,237	0.00%
2018/04/13	2	15.05	0	0.00	15.05	2	19,558	0.01%
2018/04/10	10	15.10	0	0.00	15.10	10	24,086	0.04%
2018/04/03	2	15.10	0	0.00	15.15	2	28,495	0.01%
2018/03/31	0	0.00	1	15.20	15.15	-1	28,786	0.00%
2018/03/29	2	15.05	0.5	15.10	15.05	1.5	29,102	0.01%
2018/03/28	2	15.10	0	0.00	15.10	2	29,124	0.01%
2018/03/26	0	0.00	1	15.25	15.20	-1	29,356	0.00%
2018/03/21	0	0.00	8	15.85	15.90	-8	29,610	-0.03%
2018/03/20	1	16.10	1	16.15	16.15	0	29,294	0.00%
2018/03/19	10	16.17	2	16.20	16.20	8	29,292	0.03%
2018/03/14	1	15.65	1	15.65	15.70	0	29,378	0.00%
2018/03/13	1	15.80	1	15.70	15.70	0	29,749	0.00%
2018/03/12	3	15.82	3	15.87	15.85	0	31,022	0.00%
2018/03/09	0	0.00	1	15.45	15.45	-1	31,322	0.00%
2018/03/07	2	15.18	2	15.10	15.05	0	32,137	0.00%
2018/03/06	1	15.05	2	15.15	15.05	-1	32,372	0.00%
2018/03/05	2	15.50	0	0.00	15.20	2	32,372	0.01%
2018/03/02	6	15.61	6	15.60	15.55	0	32,368	0.00%
2018/03/01	0	0.00	4	15.80	15.90	-4	32,670	-0.01%
2018/02/27	0	0.00	4	15.65	15.45	-4	32,580	-0.01%
2018/02/23	1	15.55	0	0.00	15.50	1	32,621	0.00%
2018/02/22	0	0.00	2	15.55	15.60	-2	32,912	-0.01%
2018/02/21	14	15.58	11	15.60	15.50	3	32,819	0.01%
2018/02/09	1	14.75	4	14.95	15.10	-3	32,797	-0.01%
2018/02/07	0	0.00	5	15.75	15.50	-5	32,820	-0.02%
2018/02/06	9	15.45	20	15.95	15.30	-11	33,097	-0.03%
2018/02/05	2	16.30	0	0.00	16.45	2	32,631	0.01%
2018/02/02	4	16.91	0	0.00	16.80	4	32,616	0.01%
2018/01/31	0	0.00	22	17.07	17.25	-22	32,975	-0.07%
2018/01/30	6	17.24	1	17.20	17.20	5	33,901	0.01%
2018/01/29	1	17.35	3	17.47	17.50	-2	33,872	-0.01%
2018/01/26	4	17.28	1	17.25	17.25	3	33,972	0.01%
2018/01/25	4	17.46	5	17.40	17.40	-1	34,056	0.00%
2018/01/24	6	17.41	6	17.47	17.60	0	34,671	0.00%
2018/01/23	13	17.33	35	17.23	17.15	-22	34,505	-0.06%
2018/01/22	48	17.54	15	17.70	17.50	33	34,772	0.09%
2018/01/19	11	18.00	0	0.00	18.05	11	34,455	0.03%
2018/01/18	12	18.03	2	18.10	18.10	10	34,640	0.03%
2018/01/17	2	17.90	5	18.00	18.05	-3	34,805	-0.01%
2018/01/16	23	17.81	3	17.82	17.80	20	35,518	0.06%
2018/01/15	2	18.15	4	18.05	18.05	-2	35,990	-0.01%
2018/01/12	6	17.93	6	18.00	18.00	0	36,139	0.00%
2018/01/11	21	18.12	12	18.01	17.85	9	35,930	0.03%
2018/01/10	45	17.88	13	17.78	17.75	32	35,893	0.09%
2018/01/09	4	18.28	1	18.20	18.20	3	35,609	0.01%
2018/01/08	15	18.37	8	18.44	18.40	7	35,487	0.02%
2018/01/05	89	18.58	102	18.55	18.70	-13	35,212	-0.04%	大賣/
2018/01/04	102	17.85	61	17.97	18.15	41	32,858	0.12%	大買/
2018/01/03	79	17.93	50	17.93	17.70	29	31,810	0.09%
2018/01/02	16	17.34	23	17.59	17.95	-7	29,691	-0.02%