長榮 (2603)-第一金-豐原券商分點個股進出

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

長榮

(2603)

可現股當沖

股價
231.0
漲跌
▲5.0
漲幅
+2.21%
成交量
16,222張
產業
上市航運類股
4774人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

長榮 (2603)籌碼相關－第一金-豐原券商分點個股進出

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

第一金-豐原券商分點個股進出
第一金-豐原券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	2	229.03	5	231.70	231.00	-3	24,842	-0.01%
2024/12/16	10	229.35	35	225.66	226.00	-25	24,895	-0.10%
2024/12/13	2	229.01	5	230.40	230.00	-3	24,774	-0.01%
2024/12/12	5.4	227.96	4	227.63	227.00	1.4	24,734	0.01%
2024/12/11	6	230.05	3	229.50	227.00	3	24,746	0.01%
2024/12/10	7	231.72	5	232.01	231.00	2	24,763	0.01%
2024/12/09	22	235.18	15.1	234.61	235.50	7	24,639	0.03%
2024/12/06	10	230.00	13.2	229.08	228.00	-3.2	24,293	-0.01%
2024/12/05	2.1	227.71	1.1	228.36	226.00	1	24,255	0.00%
2024/12/04	4.3	228.26	2	228.75	230.00	2.3	24,273	0.01%
2024/12/03	1	227.44	11.2	227.59	229.00	-10.1	24,406	-0.04%
2024/12/02	6	221.33	14	221.89	221.00	-8	24,149	-0.03%
2024/11/29	34	217.47	16	219.47	217.00	18	24,267	0.07%
2024/11/28	10	215.35	12	215.50	217.00	-2	24,177	-0.01%
2024/11/27	45.2	217.12	22.6	214.40	214.00	22.6	23,944	0.09%
2024/11/26	0.6	228.50	5	226.00	229.50	-4.5	23,025	-0.02%
2024/11/25	32	230.12	24	228.29	228.00	8	23,013	0.03%
2024/11/22	7	238.57	11	236.00	236.00	-4	22,455	-0.02%
2024/11/21	3	237.00	8.3	237.10	239.00	-5.3	22,260	-0.02%
2024/11/20	15.9	237.98	14	236.81	233.50	1.9	21,992	0.01%
2024/11/19	3	231.51	29.7	233.10	236.00	-26.7	21,542	-0.12%
2024/11/18	7.3	225.94	3.6	226.19	224.50	3.7	21,096	0.02%
2024/11/15	10.3	224.69	31.3	226.71	227.50	-21	20,934	-0.10%
2024/11/14	27.1	220.41	15	222.23	220.00	12.1	20,504	0.06%
2024/11/13	12.9	219.27	3.8	218.94	219.50	9.1	20,347	0.04%
2024/11/12	12	220.29	8	220.94	220.50	4	20,598	0.02%
2024/11/11	7.1	218.73	6	219.44	220.50	1.2	20,599	0.01%
2024/11/08	8	218.00	7	219.86	218.00	1	20,805	0.00%
2024/11/07	16.2	212.70	11	213.86	214.50	5.2	21,051	0.02%
2024/11/06	6.6	216.00	2	215.99	217.00	4.6	20,919	0.02%
2024/11/05	3.2	214.44	8	215.19	217.50	-4.9	21,084	-0.02%
2024/11/04	15	211.20	19	211.03	210.50	-4	21,189	-0.02%
2024/11/01	10	212.50	18.4	209.97	213.00	-8.4	21,447	-0.04%
2024/10/30	10.3	206.83	12	206.75	205.50	-1.7	21,150	-0.01%
2024/10/29	14	203.21	2	203.25	204.50	12	21,345	0.06%
2024/10/28	16	210.41	7.2	206.44	206.00	8.8	21,338	0.04%
2024/10/25	0.6	206.09	4.2	207.24	207.50	-3.6	21,373	-0.02%
2024/10/24	8.2	203.01	12.2	203.69	205.00	-4	21,460	-0.02%
2024/10/23	3	205.67	2.4	205.94	205.50	0.6	21,356	0.00%
2024/10/22	3	205.83	11	207.13	206.00	-8	21,478	-0.04%
2024/10/21	1.1	198.33	12.2	201.65	204.00	-11.1	21,688	-0.05%
2024/10/18	2.1	196.01	1	196.00	196.50	1.1	21,752	0.00%
2024/10/17	7	196.00	8.3	196.40	196.50	-1.3	21,944	-0.01%
2024/10/16	0	0.00	10	189.40	189.50	-10	22,538	-0.04%
2024/10/15	2	189.25	0	0.00	187.50	2	22,562	0.01%
2024/10/14	0	0.00	1	187.50	187.00	-1	22,741	0.00%
2024/10/11	2	186.00	1	186.50	186.00	1	22,982	0.00%
2024/10/09	11	184.59	0	0.00	183.50	11	23,083	0.05%
2024/10/08	6	187.67	4.1	188.86	189.00	2	23,035	0.01%
2024/10/07	1.3	184.64	2	186.25	188.00	-0.7	23,379	0.00%
2024/10/04	21.3	186.53	1	187.50	186.00	20.3	24,023	0.08%
2024/10/01	2.5	204.20	9	205.39	204.50	-6.5	23,485	-0.03%
2024/09/30	16.4	203.63	5	204.70	201.00	11.4	23,584	0.05%
2024/09/27	2.1	208.14	10	210.10	212.00	-7.9	23,407	-0.03%
2024/09/26	27.5	211.00	25.3	211.30	206.00	2.2	23,270	0.01%
2024/09/25	4.2	204.73	9.3	206.93	209.50	-5.1	22,822	-0.02%
2024/09/24	5	200.31	39.1	202.22	204.00	-34.1	22,341	-0.15%
2024/09/23	0	0.00	5.7	192.27	195.00	-5.7	21,956	-0.03%
2024/09/20	2.6	190.23	4	189.25	189.00	-1.4	22,111	-0.01%
2024/09/19	0	0.00	26	189.48	190.00	-26	22,249	-0.12%
2024/09/18	0	0.00	7.5	187.93	187.00	-7.5	22,309	-0.03%
2024/09/16	1	184.00	0	184.50	184.50	1	22,539	0.00%
2024/09/13	6	183.59	31	185.66	186.50	-25	22,699	-0.11%
2024/09/12	0	0.00	8	185.00	184.50	-8	23,019	-0.03%
2024/09/11	0	181.50	13.2	182.32	182.50	-13.2	23,101	-0.06%
2024/09/10	3.2	179.00	8	177.88	177.50	-4.8	23,337	-0.02%
2024/09/09	2	176.25	1	178.50	179.00	1	23,706	0.00%
2024/09/06	2	180.50	1.1	180.50	180.00	0.9	24,181	0.00%
2024/09/05	1.3	179.31	2	181.00	181.00	-0.7	25,405	0.00%
2024/09/04	23	177.78	14	178.19	178.50	9	27,045	0.03%
2024/09/03	2	182.50	2.2	182.60	182.00	-0.2	27,320	0.00%
2024/09/02	7.5	183.27	2	181.50	182.00	5.5	27,956	0.02%
2024/08/30	4.5	186.75	5	186.63	188.00	-0.5	28,508	0.00%
2024/08/29	2	183.25	0	0.00	184.50	2	28,746	0.01%
2024/08/28	2.2	183.05	3	183.00	183.00	-0.8	29,200	0.00%
2024/08/27	11.9	183.92	5	188.60	183.50	6.9	30,196	0.02%
2024/08/26	7.3	189.62	2.1	191.48	189.00	5.2	30,277	0.02%
2024/08/23	13	189.88	11	189.59	189.50	2	30,842	0.01%
2024/08/22	2	187.75	2	188.50	189.00	0	31,560	0.00%
2024/08/21	4.5	187.22	7.6	187.88	187.50	-3.1	32,919	-0.01%
2024/08/20	13.5	190.39	3	189.67	188.50	10.5	33,796	0.03%
2024/08/19	2	186.50	1.3	185.89	187.00	0.7	33,939	0.00%
2024/08/16	6	185.83	5	185.80	186.00	1	34,363	0.00%
2024/08/15	2.2	185.28	40.9	183.69	185.50	-38.7	34,813	-0.11%
2024/08/14	15	182.33	12	181.33	181.50	3	35,448	0.01%
2024/08/13	7.4	177.90	7	179.43	178.50	0.4	35,831	0.00%
2024/08/12	15.3	177.57	18.6	177.61	180.00	-3.3	36,728	-0.01%
2024/08/09	15.6	175.27	13	176.12	173.00	2.6	37,588	0.01%
2024/08/08	9.3	172.22	23	171.54	172.50	-13.7	39,654	-0.03%
2024/08/07	3	171.01	9	170.72	177.00	-6	41,867	-0.01%
2024/08/06	13.3	166.57	10.3	167.63	165.50	3	43,387	0.01%
2024/08/05	15.2	161.40	12.1	159.79	160.50	3.1	43,701	0.01%
2024/08/02	12.3	172.61	13.1	173.58	171.00	-0.8	43,980	0.00%
2024/08/01	9.1	172.63	43	172.92	175.00	-33.9	43,967	-0.08%
2024/07/31	4.8	169.74	4	168.25	170.50	0.8	43,958	0.00%
2024/07/30	4.2	165.13	1	165.50	167.00	3.2	44,106	0.01%
2024/07/29	5.2	162.13	1	165.00	162.00	4.2	44,427	0.01%
2024/07/26	1	163.00	3.1	163.68	165.50	-2.1	44,667	0.00%
2024/07/23	7	164.71	5	166.50	167.00	2	45,288	0.00%
2024/07/22	8.3	160.47	1.4	159.64	162.00	6.9	45,950	0.01%
2024/07/19	16.6	167.81	21	168.50	167.00	-4.5	45,628	-0.01%
2024/07/18	10.6	172.66	4	172.63	173.00	6.6	45,807	0.01%
2024/07/17	32.2	170.31	10.3	171.47	172.00	21.9	45,888	0.05%
2024/07/16	20	172.30	10	174.50	171.50	10	46,015	0.02%
2024/07/15	27.3	171.81	11	173.31	173.50	16.2	46,617	0.03%
2024/07/12	9.6	172.52	30	172.58	173.50	-20.4	46,614	-0.04%
2024/07/11	3	176.83	6	177.00	176.00	-3	46,592	-0.01%
2024/07/10	5	177.60	1.2	179.70	177.00	3.9	46,946	0.01%
2024/07/09	11.1	178.36	15	181.30	178.00	-3.9	47,224	-0.01%
2024/07/08	31.8	173.32	17.9	175.66	175.50	13.8	47,093	0.03%
2024/07/05	9.1	185.06	7.5	184.63	184.00	1.6	46,790	0.00%
2024/07/04	6.2	191.11	8	191.56	188.50	-1.8	46,600	0.00%
2024/07/03	9.1	192.13	2.5	194.10	191.00	6.6	46,645	0.01%
2024/07/02	7.1	191.52	1	191.50	190.50	6.1	46,558	0.01%
2024/07/01	9.9	194.58	1.3	192.77	192.00	8.6	46,537	0.02%
2024/06/28	13.3	194.34	12.9	193.88	193.00	0.3	46,900	0.00%
2024/06/27	18.3	193.01	11	193.14	194.50	7.3	47,323	0.02%
2024/06/26	8.1	200.82	109	200.66	200.00	-100.9	48,670	-0.21%	大賣/
2024/06/25	112	202.22	3.5	201.86	202.00	108.5	49,224	0.22%	大買/鉅額交易
2024/06/24	4.3	203.11	15	200.84	201.00	-10.7	49,449	-0.02%
2024/06/21	6.1	206.80	3	209.49	204.00	3.1	49,705	0.01%
2024/06/20	3.1	204.50	4.1	204.50	204.50	-1	49,691	0.00%
2024/06/19	4	203.49	9.8	202.78	200.50	-5.8	50,266	-0.01%
2024/06/18	6.4	199.44	3.3	199.32	199.00	3.1	50,623	0.01%
2024/06/17	6.1	199.51	5.5	199.99	200.00	0.6	51,854	0.00%
2024/06/14	13	196.46	31.1	194.91	199.00	-18.1	52,569	-0.03%
2024/06/13	27.3	194.24	14.7	194.79	192.50	12.6	52,816	0.02%
2024/06/12	43.4	191.29	30.2	190.97	191.50	13.2	53,870	0.02%
2024/06/11	83	207.00	56.1	208.25	197.50	26.9	53,483	0.05%
2024/06/07	20.4	218.50	2	218.75	218.00	18.4	52,523	0.03%
2024/06/06	16.1	219.96	18.3	219.51	222.00	-2.2	52,489	0.00%
2024/06/05	22.1	218.43	38	217.63	217.00	-15.9	52,243	-0.03%
2024/06/04	32.1	211.26	14	212.14	211.00	18.1	52,542	0.03%
2024/06/03	22	214.43	16.2	215.06	215.50	5.9	52,649	0.01%
2024/05/31	24.2	216.04	16	217.75	210.50	8.2	52,398	0.02%
2024/05/30	12	217.75	3.2	218.78	218.50	8.8	51,869	0.02%
2024/05/29	34.1	221.40	39.5	221.90	218.00	-5.4	52,114	-0.01%
2024/05/28	46.2	223.75	21.1	222.29	218.50	25.2	51,670	0.05%
2024/05/27	33	224.36	23	224.09	223.00	10	51,350	0.02%
2024/05/24	7.1	217.50	29	217.19	219.50	-21.9	50,090	-0.04%
2024/05/23	4	210.63	2	210.00	209.00	2	49,140	0.00%
2024/05/22	6	206.83	2.5	207.64	209.00	3.5	49,158	0.01%
2024/05/21	6.2	208.94	3.4	208.24	208.00	2.9	49,412	0.01%
2024/05/20	17.6	214.44	20.4	218.33	212.50	-2.8	49,147	-0.01%
2024/05/17	25.2	214.82	12	213.33	210.50	13.2	48,508	0.03%
2024/05/16	16	209.75	36	211.62	217.00	-20	47,681	-0.04%
2024/05/15	50.8	205.17	35.2	204.22	203.50	15.6	46,711	0.03%
2024/05/14	42.3	214.04	66.5	215.73	215.00	-24.2	45,871	-0.05%
2024/05/13	42.5	205.67	49.9	206.49	205.50	-7.4	43,337	-0.02%
2024/05/10	38.2	191.06	53.6	190.32	193.50	-15.4	41,355	-0.04%
2024/05/09	7.1	178.49	23.4	178.36	177.50	-16.3	39,949	-0.04%
2024/05/08	28.3	174.70	18	174.78	172.50	10.3	39,204	0.03%
2024/05/07	5.1	180.13	3	183.79	178.00	2.1	38,428	0.01%
2024/05/06	0	181.50	0	0.00	180.50	0	38,171	0.00%
2024/05/03	6.1	180.18	3	181.00	180.00	3.1	38,082	0.01%
2024/05/02	40.4	186.26	36.2	184.79	181.50	4.2	37,955	0.01%
2024/04/30	4.1	186.75	5	187.70	189.50	-1	37,605	0.00%
2024/04/29	3.2	190.21	8.3	191.06	191.50	-5.1	37,284	-0.01%
2024/04/26	3.5	186.27	23.5	186.83	187.00	-20	36,888	-0.05%
2024/04/25	0.1	178.54	3.3	180.00	181.00	-3.2	36,262	-0.01%
2024/04/24	1.3	179.31	12.1	179.61	180.00	-10.8	36,522	-0.03%
2024/04/23	13.1	173.70	3	175.00	173.50	10.1	36,537	0.03%
2024/04/22	6.3	176.91	33.8	180.02	174.00	-27.5	36,681	-0.07%
2024/04/19	8.2	173.88	17.7	175.14	172.50	-9.6	36,159	-0.03%
2024/04/18	12.5	169.04	0	0.00	168.00	12.5	36,032	0.03%
2024/04/17	18	171.33	10	170.50	170.50	8	36,093	0.02%
2024/04/16	12	172.37	2	172.00	170.50	10	36,505	0.03%
2024/04/15	12.3	176.56	18.1	174.40	178.00	-5.8	37,006	-0.02%
2024/04/12	0	0.00	7	176.71	176.50	-7	37,086	-0.02%
2024/04/11	1.1	174.50	17.7	174.21	175.00	-16.7	37,542	-0.04%
2024/04/10	5	170.30	3	171.50	169.00	2	38,445	0.01%
2024/04/09	2	171.25	10.2	171.30	171.00	-8.2	39,073	-0.02%
2024/04/08	2.2	165.09	0	0.00	168.00	2.2	39,673	0.01%
2024/04/03	3	165.17	2	167.00	165.00	1	39,600	0.00%
2024/04/02	14.3	164.28	12	165.92	165.50	2.3	39,719	0.01%
2024/04/01	12.5	168.74	7	169.21	167.50	5.5	39,542	0.01%
2024/03/29	10.2	174.01	5	175.90	172.00	5.2	39,509	0.01%
2024/03/28	15.1	173.46	11.2	176.58	176.00	3.9	39,026	0.01%
2024/03/27	0	175.00	13.8	175.57	175.50	-13.7	38,886	-0.04%
2024/03/26	10.3	172.12	3	173.33	171.50	7.3	39,666	0.02%
2024/03/25	8	172.50	7	174.07	173.50	1	40,019	0.00%
2024/03/22	20.7	170.28	9.1	172.56	170.00	11.7	40,849	0.03%
2024/03/21	12.3	176.86	20	178.15	175.00	-7.7	41,611	-0.02%
2024/03/20	38.4	179.40	15.4	181.12	176.00	23	41,532	0.06%
2024/03/19	15	169.91	45	172.74	177.00	-30	40,415	-0.07%
2024/03/18	18.3	163.31	2	162.00	164.50	16.3	39,780	0.04%
2024/03/15	69.6	167.47	15	168.62	166.50	54.6	40,039	0.14%
2024/03/14	36	183.40	7	182.73	183.50	29	38,795	0.07%
2024/03/13	7.8	191.92	1.9	193.10	191.00	6	38,018	0.02%
2024/03/12	2.1	179.23	32.9	184.47	187.50	-30.9	37,317	-0.08%
2024/03/11	17	179.70	18	179.36	180.00	-1	36,896	0.00%
2024/03/08	22.4	183.19	17.4	182.14	179.50	5	36,775	0.01%
2024/03/07	7	176.36	25.9	176.31	177.50	-18.9	36,257	-0.05%
2024/03/06	10.2	172.34	4.4	172.23	171.50	5.8	35,864	0.02%
2024/03/05	17	173.85	18	174.87	173.50	-1	35,697	0.00%
2024/03/04	10.2	162.51	10.8	170.47	172.00	-0.6	35,258	0.00%
2024/03/01	8.2	165.23	12.3	164.96	165.00	-4.1	34,722	-0.01%
2024/02/29	6	165.17	13.9	165.85	165.50	-7.9	34,435	-0.02%
2024/02/27	2	160.50	3	160.17	159.50	-1	33,938	0.00%
2024/02/26	2	159.50	8	159.13	160.00	-6	33,830	-0.02%
2024/02/23	5.1	161.38	7.1	160.83	159.50	-2	33,829	-0.01%
2024/02/22	4	158.25	26.3	162.42	162.50	-22.3	33,543	-0.07%
2024/02/21	1	157.50	10.1	156.80	155.00	-9.1	32,882	-0.03%
2024/02/20	1.5	153.90	15.3	154.03	153.50	-13.8	32,583	-0.04%
2024/02/19	2	148.73	0	0.00	149.00	2	32,553	0.01%
2024/02/16	0.2	150.25	0	0.00	148.00	0.2	32,785	0.00%
2024/02/15	5.6	147.73	1	147.50	149.00	4.6	33,361	0.01%
2024/02/05	0.1	152.50	0	0.00	152.00	0.1	33,037	0.00%
2024/02/02	14.2	150.68	0	0.00	150.00	14.2	32,998	0.04%
2024/02/01	0.4	156.50	7.1	155.44	157.00	-6.7	32,542	-0.02%
2024/01/31	1	150.50	1	152.50	150.50	0	32,117	0.00%
2024/01/30	3	152.00	2.1	152.48	151.50	0.9	32,035	0.00%
2024/01/29	3	150.50	1	150.50	151.50	2	32,167	0.01%
2024/01/26	3.2	151.19	1	151.00	151.00	2.2	32,157	0.01%
2024/01/25	6	151.75	0	0.00	151.50	6	32,011	0.02%
2024/01/24	1	157.00	3	154.83	153.50	-2	31,874	-0.01%
2024/01/23	8.2	152.64	2	153.00	152.50	6.2	31,848	0.02%
2024/01/22	6	149.17	1	149.50	152.50	5	31,840	0.02%
2024/01/19	9.2	154.76	0	0.00	155.00	9.2	31,526	0.03%
2024/01/18	5.1	154.49	12.2	155.97	158.00	-7.1	31,319	-0.02%
2024/01/17	7.1	152.21	2	155.50	152.50	5.1	30,863	0.02%
2024/01/16	10.2	154.95	3	157.67	153.50	7.2	30,351	0.02%
2024/01/15	5.5	158.40	7	158.14	158.50	-1.5	29,887	0.00%
2024/01/12	7.5	154.57	12.5	155.44	156.50	-5	29,552	-0.02%
2024/01/11	2.1	149.71	3	149.00	149.00	-0.9	28,933	0.00%
2024/01/10	4.1	148.52	3	148.16	148.00	1.1	28,833	0.00%
2024/01/09	23.8	151.58	5.2	150.72	151.50	18.6	28,159	0.07%
2024/01/08	12	161.04	12.7	161.32	160.50	-0.7	27,201	0.00%
2024/01/05	28.2	162.22	14.6	162.60	162.50	13.6	26,660	0.05%
2024/01/04	15.9	161.46	38.8	160.55	161.00	-22.9	26,027	-0.09%
2024/01/03	3.6	154.30	5.7	154.22	155.00	-2.1	25,080	-0.01%
2024/01/02	6	153.17	21.2	151.77	151.00	-15.2	24,376	-0.06%
2023/12/29	5	143.00	3	143.50	143.50	2	23,571	0.01%
2023/12/28	7.1	143.57	3	143.00	143.00	4.1	23,503	0.02%
2023/12/27	10.1	148.71	9.6	148.47	147.00	0.5	23,295	0.00%
2023/12/26	8.2	145.09	16.3	145.09	146.50	-8.1	23,118	-0.04%
2023/12/25	34.8	145.06	15.2	142.53	142.00	19.5	22,603	0.09%
2023/12/22	35	152.27	36.4	152.30	153.00	-1.3	21,338	-0.01%
2023/12/21	50.4	150.71	47.3	151.31	152.00	3.2	20,511	0.02%
2023/12/20	20.4	146.49	24.1	147.08	148.00	-3.7	19,284	-0.02%
2023/12/19	17.2	145.65	6.6	145.60	147.00	10.5	18,551	0.06%
2023/12/18	26.5	139.23	19.8	140.25	141.50	6.7	17,480	0.04%
2023/12/15	9.6	133.91	27.2	133.52	134.00	-17.6	16,324	-0.11%
2023/12/14	15	128.20	2	129.25	129.00	13	15,980	0.08%
2023/12/13	0.1	127.00	14.3	129.16	129.50	-14.2	16,287	-0.09%
2023/12/12	20.2	125.44	57.8	125.75	129.00	-37.6	17,166	-0.22%
2023/12/11	3	120.34	11.8	120.92	122.00	-8.8	16,528	-0.05%
2023/12/08	0	0.00	9.2	117.44	118.50	-9.2	16,123	-0.06%
2023/12/07	3.3	115.68	1	115.50	115.50	2.3	16,004	0.01%
2023/12/06	6.1	116.65	3.1	117.16	117.00	3	16,028	0.02%
2023/12/05	16.2	117.31	13	118.62	117.50	3.2	15,952	0.02%
2023/12/04	6.1	117.09	35.7	117.86	118.50	-29.6	15,627	-0.19%
2023/12/01	2	114.00	13	113.77	114.50	-11	15,074	-0.07%
2023/11/30	5.1	111.61	5	112.70	112.00	0.1	15,019	0.00%
2023/11/29	18.2	112.69	5	112.40	112.00	13.2	15,059	0.09%
2023/11/28	3.1	113.82	5	114.10	114.00	-1.9	14,999	-0.01%
2023/11/27	1.2	113.42	4	113.88	113.50	-2.8	14,933	-0.02%
2023/11/24	3	112.33	4	112.75	113.00	-1	14,895	-0.01%
2023/11/22	11.9	112.51	3	112.00	112.00	8.9	14,926	0.06%
2023/11/21	13.1	113.50	1	113.50	113.50	12.1	14,894	0.08%
2023/11/20	3.3	113.35	3	114.00	114.00	0.3	14,878	0.00%
2023/11/17	4	115.38	30.7	115.02	115.00	-26.7	14,806	-0.18%
2023/11/16	4	116.50	25.1	116.66	117.00	-21.1	14,770	-0.14%
2023/11/15	31.5	114.98	8	114.75	115.50	23.5	14,653	0.16%
2023/11/14	15	114.23	42.5	115.45	114.00	-27.5	15,129	-0.18%
2023/11/13	20.4	108.60	4	109.63	108.50	16.4	14,642	0.11%
2023/11/10	0.1	108.00	0	0.00	109.00	0.1	14,845	0.00%
2023/11/09	0	0.00	6.1	109.50	109.00	-6.1	14,856	-0.04%
2023/11/08	5.2	107.51	1	108.00	107.50	4.2	15,081	0.03%
2023/11/07	4.1	108.50	4	109.13	108.50	0.1	15,173	0.00%
2023/11/06	5	109.10	2	109.50	109.00	3	15,305	0.02%
2023/11/03	2	113.00	6.6	112.09	113.00	-4.6	15,267	-0.03%
2023/11/02	0	0.00	13.3	110.49	110.50	-13.3	15,404	-0.09%
2023/11/01	1	108.00	3	108.83	109.00	-2	15,818	-0.01%
2023/10/31	3	108.00	3	108.33	107.50	0	16,245	0.00%
2023/10/30	5.8	108.64	3	108.83	110.00	2.8	16,294	0.02%
2023/10/27	1.2	106.50	26	107.77	108.00	-24.8	16,352	-0.15%
2023/10/26	2	105.00	3	105.67	106.50	-1	16,883	-0.01%
2023/10/25	1	105.00	2	105.50	105.50	-1	17,495	-0.01%
2023/10/24	11	104.86	4	105.00	105.00	7	17,749	0.04%
2023/10/23	0	103.50	1	103.50	103.50	-1	18,210	-0.01%
2023/10/20	7.1	102.78	4	103.00	103.50	3.1	18,343	0.02%
2023/10/19	1	103.50	19	103.63	103.50	-18	18,547	-0.10%
2023/10/18	28.2	103.16	1	104.50	102.50	27.2	18,937	0.14%
2023/10/17	4.2	103.62	20	103.50	103.00	-15.9	19,151	-0.08%
2023/10/16	15	103.20	2	103.50	104.00	13	19,727	0.07%
2023/10/13	2.7	104.63	16	104.78	105.00	-13.3	20,186	-0.07%
2023/10/12	2	104.25	3.3	104.44	106.00	-1.3	20,497	-0.01%
2023/10/11	21.3	104.44	5	105.30	103.50	16.3	20,907	0.08%
2023/10/06	9	110.95	6	111.42	111.00	3	21,333	0.01%
2023/10/05	0	0.00	4	112.38	112.00	-4	21,800	-0.02%
2023/10/04	4	109.38	14.1	109.57	110.00	-10.1	22,082	-0.05%
2023/10/03	6.1	111.26	6	110.67	110.50	0.1	22,392	0.00%
2023/10/02	12.2	113.55	6	112.58	113.50	6.2	22,820	0.03%
2023/09/28	0.1	115.50	0	0.00	116.00	0.1	23,131	0.00%
2023/09/27	2	115.50	3	115.33	116.00	-1	24,267	0.00%
2023/09/26	5	115.00	4	115.88	115.50	1	27,344	0.00%
2023/09/25	1	114.50	4	115.00	116.00	-3	28,400	-0.01%
2023/09/22	1	114.49	0	0.00	114.50	1	30,676	0.00%
2023/09/21	10	115.90	4	115.00	115.50	6	32,343	0.02%
2023/09/20	6	117.50	11	118.45	117.50	-5	32,854	-0.02%
2023/09/19	9.1	115.55	16	115.13	116.00	-6.9	33,020	-0.02%
2023/09/18	23.2	117.11	14	118.57	117.00	9.2	33,391	0.03%
2023/09/15	20	116.88	36.2	117.04	118.50	-16.2	33,494	-0.05%
2023/09/14	0	0.00	26.2	108.80	109.50	-26.2	32,626	-0.08%
2023/09/13	1	106.50	0	0.00	106.50	1	32,821	0.00%
2023/09/12	0.1	106.00	9	106.17	106.50	-8.9	33,615	-0.03%
2023/09/11	2	105.75	20	105.75	106.50	-18	33,978	-0.05%
2023/09/08	2	107.00	3	107.00	107.00	-1	34,493	0.00%
2023/09/07	0	107.00	1	107.00	107.00	-1	34,795	0.00%
2023/09/06	0.3	107.50	0	0.00	107.00	0.3	35,038	0.00%
2023/09/05	5	107.40	6	107.58	108.50	-1	35,164	0.00%
2023/09/04	1	107.50	6	107.25	107.50	-5	35,576	-0.01%
2023/09/01	2	105.50	2	106.00	105.50	0	35,625	0.00%
2023/08/31	8	106.25	0	0.00	106.50	8	35,862	0.02%
2023/08/30	1.1	105.50	1.1	106.00	105.50	0.1	36,167	0.00%
2023/08/29	6	105.17	4	105.88	105.50	2	36,398	0.01%
2023/08/28	17.1	104.59	10	105.15	105.00	7.1	36,584	0.02%
2023/08/25	2	106.50	4	106.75	105.50	-2	36,830	-0.01%
2023/08/24	3	106.17	3	106.17	106.00	0	37,012	0.00%
2023/08/23	1.2	106.92	2.4	107.00	106.50	-1.2	37,332	0.00%
2023/08/22	1	106.50	0	0.00	106.50	1	37,581	0.00%
2023/08/21	11	105.27	1	105.00	105.00	10	37,731	0.03%
2023/08/18	9.1	107.67	39.1	109.08	107.00	-30	37,575	-0.08%
2023/08/17	1	103.01	4.3	105.42	106.00	-3.3	36,942	-0.01%
2023/08/16	4.1	104.26	3.1	104.34	104.00	1	36,917	0.00%
2023/08/15	2	106.51	2.1	106.72	106.00	-0.1	36,768	0.00%
2023/08/14	10	106.20	5	106.70	106.50	5	36,783	0.01%
2023/08/11	5	105.90	9	106.94	108.00	-4	36,707	-0.01%
2023/08/10	5	106.11	14	106.64	107.00	-9	36,734	-0.02%
2023/08/09	5	106.90	2	108.00	106.50	3	36,859	0.01%
2023/08/08	2.6	107.88	3.1	106.84	107.50	-0.5	36,719	0.00%
2023/08/07	18.1	105.08	16.1	105.75	106.50	2	36,651	0.01%
2023/08/04	6.1	107.41	15.6	107.95	109.00	-9.5	36,474	-0.03%
2023/08/02	7.1	104.22	2.5	104.01	105.00	4.5	36,055	0.01%
2023/08/01	7.5	104.29	0	0.00	105.50	7.5	35,949	0.02%
2023/07/31	15	105.91	11.3	105.42	104.00	3.7	35,838	0.01%
2023/07/28	12.1	107.12	20	106.54	107.50	-7.8	35,459	-0.02%
2023/07/27	11	102.36	4	103.00	103.00	7	35,471	0.02%
2023/07/26	11	101.95	16	102.66	102.00	-5	35,888	-0.01%
2023/07/25	2	99.70	0.4	100.00	99.70	1.6	35,577	0.00%
2023/07/24	19.4	99.78	7.2	99.08	99.30	12.1	35,591	0.03%
2023/07/21	7.2	100.36	5.3	101.67	101.00	2	35,463	0.01%
2023/07/20	16	99.99	15.9	100.00	101.00	0.1	35,242	0.00%
2023/07/19	9.3	98.90	4.3	100.06	98.10	5	34,939	0.01%
2023/07/18	17	98.97	8.1	99.83	98.60	8.9	34,607	0.03%
2023/07/17	3.2	98.52	1.3	97.83	98.40	1.9	34,323	0.01%
2023/07/14	25.4	97.61	26.3	98.62	96.50	-0.9	34,205	0.00%
2023/07/13	41.4	97.64	43	97.13	95.90	-1.6	34,165	0.00%
2023/07/12	15.3	101.05	11.1	100.27	100.50	4.3	33,790	0.01%
2023/07/11	11.1	103.64	9	103.67	104.00	2.1	33,810	0.01%
2023/07/10	11.2	105.45	7.2	105.27	104.50	4.1	33,576	0.01%
2023/07/07	33.1	107.43	10.5	107.84	108.00	22.7	33,543	0.07%
2023/07/06	13.4	106.51	15.4	106.04	106.50	-2	33,027	-0.01%
2023/07/05	8.1	105.37	16.1	104.75	107.00	-8	32,746	-0.02%
2023/07/04	147.5	107.42	51.3	108.41	105.50	96.2	31,898	0.30%	大買/
2023/07/03	45.1	101.42	17.8	101.41	102.50	27.3	28,846	0.09%
2023/06/30	145.9	90.95	103.6	93.07	93.50	42.2	27,771	0.15%	大買/大賣/
2023/06/29	27.4	154.48	36.3	154.79	155.00	-9	25,531	-0.04%
2023/06/28	30.8	158.37	39.4	160.71	157.50	-8.6	23,792	-0.04%
2023/06/27	12.6	161.18	2.3	161.40	161.00	10.3	23,207	0.04%
2023/06/26	9.3	159.18	78.5	159.51	160.00	-69.2	22,956	-0.30%
2023/06/21	7.4	159.19	5.2	159.69	158.00	2.2	22,405	0.01%
2023/06/20	2	163.24	1.2	163.50	162.50	0.9	22,028	0.00%
2023/06/19	8	163.06	6	162.75	162.00	2	21,797	0.01%
2023/06/16	6.3	164.55	14.8	164.13	166.00	-8.5	21,478	-0.04%
2023/06/15	5.2	161.72	16	162.44	162.00	-10.8	21,093	-0.05%
2023/06/14	6.6	160.44	39	160.27	161.50	-32.4	21,133	-0.15%
2023/06/13	7.1	156.02	33.1	156.89	157.00	-26	21,751	-0.12%
2023/06/12	4.1	153.75	5	154.60	155.50	-1	23,770	0.00%
2023/06/09	14	153.68	1	154.50	155.00	13	24,470	0.05%
2023/06/08	2.1	154.01	23	153.91	154.00	-21	24,993	-0.08%
2023/06/07	12.2	151.46	0	0.00	151.00	12.2	25,857	0.05%
2023/06/06	5.2	151.50	6	151.58	151.50	-0.9	26,019	0.00%
2023/06/05	13.2	150.66	9.1	151.50	151.00	4.1	26,045	0.02%
2023/06/02	11.1	152.64	1	153.00	152.50	10.1	26,017	0.04%
2023/06/01	14.1	153.22	5	153.70	153.50	9.1	26,177	0.03%
2023/05/31	2.5	153.78	2	156.00	153.00	0.5	26,502	0.00%
2023/05/30	17	155.18	1.4	155.29	153.50	15.6	26,649	0.06%
2023/05/29	2.1	154.04	33.3	156.41	157.00	-31.3	26,666	-0.12%
2023/05/26	5.3	150.60	10	152.10	152.50	-4.7	26,727	-0.02%
2023/05/25	17.4	150.36	0.1	151.00	150.00	17.3	26,905	0.06%
2023/05/24	0	0.00	0	152.00	151.50	0	27,177	0.00%
2023/05/23	23.1	152.00	2	151.75	151.50	21.1	27,736	0.08%
2023/05/22	3	152.67	31.5	153.35	153.50	-28.5	27,619	-0.10%
2023/05/19	4.1	150.40	2	151.50	150.50	2.1	27,430	0.01%
2023/05/18	22.2	151.50	2	151.50	151.00	20.2	27,342	0.07%
2023/05/17	16.4	151.66	4	152.00	151.00	12.4	27,418	0.05%
2023/05/16	6.2	151.18	3	151.00	151.00	3.2	27,540	0.01%
2023/05/15	16.1	150.89	8.1	152.24	152.50	8	27,598	0.03%
2023/05/12	1	151.50	1.1	152.48	152.50	-0.1	27,656	0.00%
2023/05/11	11	152.86	3	153.50	151.00	8	27,729	0.03%
2023/05/10	7	154.36	3.4	153.77	155.00	3.6	27,613	0.01%
2023/05/09	1	151.00	1	151.00	151.00	0	27,411	0.00%
2023/05/08	0.2	150.90	0	0.00	151.00	0.2	27,731	0.00%
2023/05/05	2	151.50	17	151.56	151.50	-15	28,099	-0.05%
2023/05/04	16.4	151.05	19.1	151.66	150.50	-2.7	28,367	-0.01%
2023/05/03	31.6	151.26	5	152.59	150.00	26.6	28,270	0.09%
2023/05/02	47	155.91	9	157.44	155.50	38	27,680	0.14%
2023/04/28	5	162.70	11	161.55	161.50	-6	27,264	-0.02%
2023/04/27	9	159.33	0	0.00	159.00	9	27,278	0.03%
2023/04/26	18	160.06	12	161.04	160.00	6	27,299	0.02%
2023/04/25	16.1	163.57	5	163.80	162.00	11.1	27,227	0.04%
2023/04/24	0.5	165.00	0	0.00	165.00	0.5	27,297	0.00%
2023/04/21	12	167.17	4	167.25	166.00	8	27,427	0.03%
2023/04/20	5	169.90	25	169.82	170.50	-20	27,297	-0.07%
2023/04/19	5	168.60	2	169.50	168.00	3	27,522	0.01%
2023/04/18	41	172.87	19.4	173.93	170.00	21.6	27,398	0.08%
2023/04/17	12.1	172.75	19.1	173.31	174.50	-7.1	27,159	-0.03%
2023/04/14	7	169.07	24.2	168.95	170.00	-17.2	26,921	-0.06%
2023/04/13	8	166.75	6.2	166.00	166.50	1.8	26,615	0.01%
2023/04/12	9.2	166.47	2	166.50	166.50	7.2	26,726	0.03%
2023/04/11	2.1	164.99	4	164.75	164.50	-2	26,529	-0.01%
2023/04/10	11	164.00	4	164.38	163.50	7	26,684	0.03%
2023/04/07	3	162.00	35	161.50	163.50	-32	26,603	-0.12%
2023/04/06	32.1	158.49	9	159.67	158.00	23.1	26,571	0.09%
2023/03/31	1	158.50	0.4	160.00	158.50	0.6	26,943	0.00%
2023/03/30	1	159.00	0	0.00	158.00	1	27,792	0.00%
2023/03/29	5.1	159.20	2	161.50	158.50	3.1	28,237	0.01%
2023/03/28	4	160.75	12	161.75	160.50	-8	28,697	-0.03%
2023/03/27	15.4	157.71	20	159.68	161.00	-4.6	29,204	-0.02%
2023/03/24	0.1	160.00	0.4	160.50	160.50	-0.4	30,143	0.00%
2023/03/23	24	158.58	6	159.08	159.50	18	30,253	0.06%
2023/03/22	3.1	161.03	14	161.89	161.50	-10.9	30,188	-0.04%
2023/03/21	7	161.43	1	162.50	160.50	6	30,206	0.02%
2023/03/20	7	163.14	8	163.44	162.00	-1	30,099	0.00%
2023/03/17	8	160.81	6	162.00	162.00	2	29,846	0.01%
2023/03/16	76.5	162.20	76.4	162.30	159.50	0.1	29,571	0.00%
2023/03/15	84.7	175.78	51.4	173.68	167.00	33.3	28,621	0.12%
2023/03/14	18	168.17	25.6	168.61	171.00	-7.6	26,668	-0.03%
2023/03/13	6	167.58	9.3	168.90	170.50	-3.3	25,971	-0.01%
2023/03/10	7	163.57	13.4	165.47	165.00	-6.4	25,495	-0.03%
2023/03/09	0	0.00	16.8	163.75	164.50	-16.8	24,452	-0.07%
2023/03/08	13	161.96	2.1	163.64	161.00	10.9	24,366	0.04%
2023/03/07	0	0.00	2.6	164.61	166.00	-2.6	24,298	-0.01%
2023/03/06	2	163.25	6.5	163.58	164.50	-4.5	24,396	-0.02%
2023/03/03	6	159.50	10	161.10	163.00	-4	24,567	-0.02%
2023/03/02	3	159.17	18.1	160.56	160.50	-15.1	24,620	-0.06%
2023/03/01	19	156.37	9.2	156.03	156.00	9.8	24,421	0.04%
2023/02/24	9.1	156.72	3	157.50	157.00	6.1	24,337	0.02%
2023/02/23	8	155.88	10.1	156.75	158.00	-2.1	24,160	-0.01%
2023/02/22	12.1	154.46	6.1	153.76	152.50	6	23,941	0.02%
2023/02/21	4.1	151.44	32.3	153.11	155.00	-28.2	23,692	-0.12%
2023/02/20	8	146.25	1	147.00	147.00	7	23,485	0.03%
2023/02/17	0.4	146.21	0	0.00	146.00	0.4	23,860	0.00%
2023/02/16	5	146.80	4	147.50	148.00	1	24,474	0.00%
2023/02/15	2.1	148.98	0.8	147.50	146.50	1.3	25,323	0.00%
2023/02/14	7	146.65	21.2	147.13	149.00	-14.2	25,695	-0.06%
2023/02/13	4.2	143.25	3.1	144.16	143.50	1.2	25,862	0.00%
2023/02/10	6.7	148.03	1	147.50	147.00	5.7	26,416	0.02%
2023/02/09	4	150.25	8	150.31	150.00	-4	26,872	-0.01%
2023/02/08	3.8	151.24	0	0.00	151.50	3.8	27,255	0.01%
2023/02/07	5	151.10	1.1	151.03	151.00	3.9	27,677	0.01%
2023/02/06	32.5	152.45	7	151.36	151.00	25.5	28,290	0.09%
2023/02/03	31	157.40	32.3	158.22	157.00	-1.3	28,298	0.00%
2023/02/02	2.3	155.07	5.6	154.80	156.00	-3.3	28,433	-0.01%
2023/02/01	9	152.22	1	153.00	152.00	8	28,501	0.03%
2023/01/31	7	152.07	2	152.25	152.00	5	28,789	0.02%
2023/01/30	5	151.00	0.4	151.00	150.50	4.6	29,351	0.02%
2023/01/17	0.2	152.70	5	152.90	152.50	-4.9	29,516	-0.02%
2023/01/16	13	150.08	16	151.66	151.50	-3	29,949	-0.01%
2023/01/13	14	153.11	21	153.48	152.50	-7	30,224	-0.02%
2023/01/12	24.3	154.56	8.1	154.38	152.50	16.2	31,040	0.05%
2023/01/11	6.1	157.17	9	158.44	156.50	-3	31,456	-0.01%
2023/01/10	3	156.33	3	156.50	155.50	0	31,952	0.00%
2023/01/09	8.3	155.70	7	157.00	155.00	1.3	33,062	0.00%
2023/01/06	1	157.50	1	158.50	159.00	0	33,377	0.00%
2023/01/05	2	159.75	2	158.00	156.50	0	33,744	0.00%
2023/01/04	9	157.78	1	156.50	156.00	8	34,379	0.02%
2023/01/03	9.2	161.65	4	162.75	160.00	5.2	34,692	0.01%
2022/12/30	3.1	162.18	5	162.90	163.00	-1.9	34,774	-0.01%
2022/12/29	3	158.67	7	160.57	160.00	-4	35,206	-0.01%
2022/12/28	5.1	160.80	4	160.88	159.00	1.1	35,835	0.00%
2022/12/27	3	164.33	2	166.00	162.50	1	36,335	0.00%
2022/12/26	15.2	164.36	8.2	163.12	162.50	7	37,155	0.02%
2022/12/23	20.2	166.77	8	167.88	167.50	12.2	37,680	0.03%
2022/12/22	20	169.93	42.7	169.37	171.50	-22.7	37,869	-0.06%
2022/12/21	11.2	162.21	13.2	163.44	164.00	-2	37,883	-0.01%
2022/12/20	13.1	161.98	17	161.71	158.50	-3.9	38,220	-0.01%
2022/12/19	29.1	164.01	28	163.98	162.00	1.1	38,917	0.00%
2022/12/16	40.6	164.05	59.7	163.68	164.00	-19.1	39,083	-0.05%
2022/12/15	3	156.00	10	155.85	157.00	-7	38,991	-0.02%
2022/12/14	4	152.13	5	152.00	152.00	-1	39,638	0.00%
2022/12/13	3	154.50	7	156.64	155.00	-4	40,008	-0.01%
2022/12/12	0	0.00	3	154.17	154.50	-3	40,766	-0.01%
2022/12/09	1	152.50	4	153.75	154.50	-3	41,625	-0.01%
2022/12/08	6.1	150.91	0	0.00	151.00	6.1	42,498	0.01%
2022/12/07	4	153.50	4	151.13	151.50	0	44,222	0.00%
2022/12/06	11.1	154.45	3	159.50	152.50	8.1	44,704	0.02%
2022/12/05	13	159.46	11	159.82	159.00	2	45,493	0.00%
2022/12/02	7.1	159.01	1	159.50	158.50	6.1	45,703	0.01%
2022/12/01	28	164.66	17.2	165.01	162.00	10.8	46,812	0.02%
2022/11/30	2	163.00	10.2	162.50	163.00	-8.2	46,930	-0.02%
2022/11/29	5.1	157.99	17	157.29	161.00	-11.9	47,245	-0.03%
2022/11/28	19.1	159.52	17.1	158.62	157.50	2	47,987	0.00%
2022/11/25	30.2	161.65	33.2	162.67	160.50	-3	48,129	-0.01%
2022/11/24	8.1	157.02	9.5	157.08	161.00	-1.4	48,659	0.00%
2022/11/23	3.6	153.72	10.4	153.15	153.50	-6.8	48,593	-0.01%
2022/11/22	2.4	149.50	5	150.00	150.50	-2.6	48,960	-0.01%
2022/11/21	10.7	148.28	5	148.50	147.50	5.7	49,966	0.01%
2022/11/18	2	153.50	2.4	152.54	150.50	-0.4	50,925	0.00%
2022/11/17	14.2	154.18	17	155.44	154.00	-2.8	52,546	-0.01%
2022/11/16	1	154.00	0	0.00	154.50	1	53,035	0.00%
2022/11/15	13.2	154.19	11	154.45	155.00	2.2	54,115	0.00%
2022/11/14	4	155.13	8.2	154.59	155.50	-4.2	55,197	-0.01%
2022/11/11	66.6	153.86	38.2	153.08	150.00	28.4	56,578	0.05%
2022/11/10	17	151.50	29.5	150.74	151.00	-12.5	57,418	-0.02%
2022/11/09	22	148.41	9	147.78	148.50	13	58,833	0.02%
2022/11/08	18	146.94	18.8	148.69	147.50	-0.8	59,257	0.00%
2022/11/07	24	142.21	26.7	143.14	143.50	-2.7	59,292	0.00%
2022/11/04	10	137.35	5.2	136.65	139.00	4.8	59,938	0.01%
2022/11/03	12	134.00	11	133.55	135.00	1	60,344	0.00%
2022/11/02	17	137.94	30.1	139.36	137.00	-13.1	61,818	-0.02%
2022/11/01	17	135.26	12.1	136.83	135.00	4.9	62,196	0.01%
2022/10/31	26	135.73	34	134.83	137.50	-8	62,743	-0.01%
2022/10/28	20	138.40	38	139.86	137.50	-18	62,905	-0.03%
2022/10/27	11	139.00	22.8	140.91	142.50	-11.8	63,650	-0.02%
2022/10/26	18	135.14	21.8	137.31	139.00	-3.8	64,661	-0.01%
2022/10/25	12	138.71	14.2	138.68	139.00	-2.2	65,425	0.00%
2022/10/24	13	139.77	30.1	141.43	137.50	-17.1	66,456	-0.03%
2022/10/21	18	136.69	15	136.97	135.50	3	67,585	0.00%
2022/10/20	30.5	134.54	14	136.61	137.00	16.5	67,859	0.02%
2022/10/19	9	143.94	28.2	143.60	144.00	-19.2	68,054	-0.03%
2022/10/18	12	141.58	40.1	142.98	141.00	-28.1	68,950	-0.04%
2022/10/17	46.7	140.78	14.1	142.27	140.00	32.6	69,802	0.05%
2022/10/14	31.1	150.82	38.4	151.69	152.50	-7.3	70,879	-0.01%
2022/10/13	12	145.92	19.2	147.62	144.50	-7.2	71,431	-0.01%
2022/10/12	30.1	149.21	12	149.63	147.00	18.1	73,758	0.02%
2022/10/11	34	154.69	13.1	155.27	156.00	20.9	74,873	0.03%
2022/10/07	1.1	155.05	12.2	155.06	155.50	-11.1	76,526	-0.01%
2022/10/06	38	151.54	33.2	153.24	155.50	4.8	79,300	0.01%
2022/10/05	13.1	155.09	33.4	155.46	155.50	-20.3	80,642	-0.03%
2022/10/04	45	150.72	57.4	150.61	150.50	-12.4	82,828	-0.01%
2022/10/03	43	152.19	47	150.01	149.50	-4	84,746	0.00%
2022/09/30	15.4	139.90	31	142.87	146.00	-15.6	89,404	-0.02%
2022/09/29	17.1	146.84	26.2	149.41	144.00	-9.1	92,868	-0.01%
2022/09/28	31.8	147.15	18	146.42	144.00	13.8	95,013	0.01%
2022/09/27	1.1	148.77	38.8	150.51	153.50	-37.7	96,326	-0.04%
2022/09/26	56.1	149.30	24.1	149.07	145.50	32	98,920	0.03%
2022/09/23	18	158.17	26	160.33	158.00	-8	101,954	-0.01%
2022/09/22	48.6	159.02	16.4	160.01	156.00	32.2	103,290	0.03%
2022/09/21	59.9	170.69	49.2	169.74	166.50	10.7	105,540	0.01%
2022/09/20	35.8	171.62	20.2	171.16	172.50	15.5	106,936	0.01%
2022/09/19	26.3	176.82	33.5	180.18	169.00	-7.2	109,423	-0.01%
2022/09/06	34.3	80.62	48	80.81	80.80	-13.7	109,750	-0.01%
2022/09/05	44	80.34	25.1	80.59	80.00	18.9	110,450	0.02%
2022/09/02	148.9	83.43	118.4	81.29	79.70	30.5	111,134	0.03%	大買/大賣/
2022/09/01	16.2	87.03	43.1	86.49	86.20	-26.9	110,104	-0.02%
2022/08/31	18.2	86.38	33.2	87.72	88.30	-15	111,154	-0.01%
2022/08/30	29.1	88.16	18	88.08	88.00	11.1	110,653	0.01%
2022/08/29	78.6	87.91	59.1	87.35	87.90	19.5	110,637	0.02%
2022/08/26	9.1	93.75	14	94.26	93.50	-4.9	110,403	0.00%
2022/08/25	7.1	93.65	40	93.40	93.20	-33	110,452	-0.03%
2022/08/24	48.2	93.29	26	93.77	92.10	22.2	110,843	0.02%
2022/08/23	41.1	95.18	38	95.48	95.10	3.1	111,196	0.00%
2022/08/22	27.4	95.26	31.2	95.35	95.00	-3.9	111,536	0.00%
2022/08/19	39.5	98.05	21.2	98.52	98.00	18.3	111,307	0.02%
2022/08/18	11.3	97.91	38.9	98.78	97.80	-27.5	111,482	-0.02%
2022/08/17	47.2	98.73	42.2	99.34	98.30	5	111,900	0.00%
2022/08/16	55.6	97.81	10.3	98.65	97.10	45.3	112,179	0.04%
2022/08/15	67.4	100.00	17.2	99.77	99.50	50.3	113,986	0.04%
2022/08/12	55	103.91	12	103.75	104.00	43	113,201	0.04%
2022/08/11	28.4	104.23	9.1	104.19	103.00	19.3	114,580	0.02%
2022/08/10	15.1	104.13	12.1	104.71	103.00	3	113,853	0.00%
2022/08/09	49.3	103.46	41.4	104.41	105.00	7.9	113,610	0.01%
2022/08/08	76.5	100.00	87.2	100.32	101.00	-10.7	113,561	-0.01%
2022/08/05	27.2	98.25	56.8	98.00	99.20	-29.6	112,786	-0.03%
2022/08/04	8.2	93.28	7.2	93.77	94.00	1	112,735	0.00%
2022/08/03	10.3	93.69	22.1	93.28	93.20	-11.8	113,100	-0.01%
2022/08/02	47.2	93.66	21	93.60	93.30	26.2	114,082	0.02%
2022/08/01	16	95.28	34.2	96.51	96.60	-18.2	114,967	-0.02%
2022/07/29	16	95.55	42.8	95.44	95.50	-26.8	116,058	-0.02%
2022/07/28	34.3	92.93	16.5	92.67	92.00	17.8	116,037	0.02%
2022/07/27	2.7	93.33	14	93.46	94.00	-11.3	116,797	-0.01%
2022/07/26	17.5	91.79	12	92.30	91.70	5.5	116,958	0.00%
2022/07/25	24.2	92.06	9	91.98	92.10	15.2	117,984	0.01%
2022/07/22	23	93.89	29.1	94.27	94.20	-6.1	117,754	-0.01%
2022/07/21	8.2	92.25	27.1	92.29	93.00	-18.9	117,727	-0.02%
2022/07/20	30.5	90.91	3	90.23	89.70	27.5	116,996	0.02%
2022/07/19	14	91.70	36	91.66	91.60	-22	117,778	-0.02%
2022/07/18	11.2	90.14	6	90.15	89.30	5.2	117,285	0.00%
2022/07/15	28.2	89.85	23	89.71	89.30	5.2	117,712	0.00%
2022/07/14	31	89.07	239.3	89.10	90.60	-208.2	118,086	-0.18%	大賣/鉅額交易
2022/07/13	41	88.96	108.5	87.84	87.10	-67.5	117,449	-0.06%	大賣/
2022/07/12	43.4	87.31	29.1	86.02	86.10	14.3	116,723	0.01%
2022/07/11	35.2	92.64	33.2	92.81	92.30	2	115,616	0.00%
2022/07/08	43	93.14	85.1	93.21	92.70	-42.1	115,425	-0.04%
2022/07/07	30.2	87.37	36	88.02	88.40	-5.9	114,229	-0.01%
2022/07/06	82.1	87.45	56.1	87.69	85.80	26	113,418	0.02%
2022/07/05	36	85.06	66.3	87.30	87.70	-30.3	112,527	-0.03%
2022/07/04	49.1	81.22	58.2	81.60	82.50	-9.1	110,875	-0.01%
2022/07/01	124.7	82.38	34.1	84.29	79.80	90.6	109,978	0.08%	大買/
2022/06/30	116.5	85.36	25.1	86.17	84.60	91.4	108,135	0.08%	大買/
2022/06/29	304	91.95	120.4	91.55	89.00	183.7	106,524	0.17%	大買/大賣/鉅額交易
2022/06/28	82.1	107.82	60.1	107.77	108.50	22	101,371	0.02%
2022/06/27	69.6	105.46	437.8	107.02	108.50	-368.2	97,932	-0.38%	大賣/鉅額交易
2022/06/24	38.1	99.91	87.5	99.11	98.70	-49.4	96,001	-0.05%
2022/06/23	178.9	99.01	52	98.18	96.10	126.9	95,217	0.13%	大買/鉅額交易
2022/06/22	186.7	104.54	117	104.30	102.00	69.7	94,380	0.07%	大買/大賣/
2022/06/21	48.1	110.48	52	109.75	110.00	-3.9	91,420	0.00%
2022/06/20	200.6	111.35	53	114.43	109.50	147.6	90,332	0.16%	大買/鉅額交易
2022/06/17	39.4	118.67	67.2	119.20	119.50	-27.8	88,054	-0.03%
2022/06/16	148.8	125.08	66.4	122.49	119.50	82.4	87,782	0.09%	大買/
2022/06/15	32.4	129.16	35	130.07	128.00	-2.6	87,290	0.00%
2022/06/14	52.1	129.40	22.6	129.39	131.50	29.5	91,019	0.03%
2022/06/13	76.9	132.75	156.1	130.95	130.50	-79.2	98,088	-0.08%	大賣/
2022/06/10	27.6	138.53	21.1	138.41	139.00	6.5	101,235	0.01%
2022/06/09	65.1	140.42	8	140.01	140.00	57.1	103,838	0.05%
2022/06/08	8	145.18	15.5	145.63	145.50	-7.5	105,150	-0.01%
2022/06/07	1	144.02	12.6	144.48	144.50	-11.6	108,405	-0.01%
2022/06/06	36	145.01	81	146.01	143.50	-45	112,216	-0.04%
2022/06/02	2.1	144.99	24.1	144.50	144.50	-22.1	117,494	-0.02%
2022/06/01	7	144.00	20.4	143.33	144.50	-13.4	122,507	-0.01%
2022/05/31	64.8	141.86	26.2	141.98	140.50	38.6	128,602	0.03%
2022/05/30	25.4	144.56	8.1	145.00	144.00	17.3	130,969	0.01%
2022/05/27	7	143.71	10	144.40	144.50	-3	133,139	0.00%
2022/05/26	11.4	142.94	14	144.21	142.00	-2.7	135,923	0.00%
2022/05/25	15	143.50	12	143.04	143.00	3	137,580	0.00%
2022/05/24	21.1	144.80	14	143.93	142.00	7.1	140,648	0.01%
2022/05/23	18.1	143.31	62.4	143.64	144.00	-44.4	141,672	-0.03%
2022/05/20	21.2	135.64	2.1	136.29	135.00	19.1	143,505	0.01%
2022/05/19	29.3	133.14	18.1	133.22	136.00	11.1	146,445	0.01%
2022/05/18	13.1	137.61	9.2	137.95	137.50	3.9	147,550	0.00%
2022/05/17	28.1	136.06	48.1	136.63	135.50	-20	148,465	-0.01%
2022/05/16	65.2	139.00	15.2	137.92	137.50	50	148,528	0.03%
2022/05/13	17	143.35	65.1	143.28	143.50	-48.1	147,529	-0.03%
2022/05/12	61.3	141.26	19.4	139.84	139.00	41.9	148,790	0.03%
2022/05/11	35.3	146.72	7.6	146.26	144.50	27.7	149,339	0.02%
2022/05/10	46.2	147.46	10	147.50	149.00	36.2	149,834	0.02%
2022/05/09	55.4	150.41	8.3	148.68	147.00	47.1	149,854	0.03%
2022/05/06	27.2	151.25	30.4	152.33	154.00	-3.2	151,677	0.00%
2022/05/05	26.2	151.88	13.5	152.19	152.50	12.7	151,966	0.01%
2022/05/04	22	151.57	55.3	151.73	151.50	-33.2	151,229	-0.02%
2022/05/03	22.4	145.19	25.1	145.61	146.50	-2.8	151,034	0.00%
2022/04/29	9.1	144.72	62.4	144.40	145.00	-53.3	152,395	-0.03%
2022/04/28	19.3	139.50	24	141.15	138.00	-4.8	153,466	0.00%
2022/04/27	40.1	136.98	44.2	138.02	140.00	-4.2	153,629	0.00%
2022/04/26	26.1	141.09	31.1	140.19	139.00	-5	154,336	0.00%
2022/04/25	47.5	140.49	95.1	140.86	139.50	-47.6	154,956	-0.03%
2022/04/22	30.3	147.53	23.6	146.64	147.50	6.7	154,411	0.00%
2022/04/21	9.1	146.17	64.3	146.50	145.50	-55.2	155,375	-0.04%
2022/04/20	36	142.67	21.4	143.94	143.50	14.6	155,690	0.01%
2022/04/19	33	141.44	24	141.55	141.50	9	156,662	0.01%
2022/04/18	60	138.73	58.1	140.09	138.00	1.9	157,249	0.00%
2022/04/15	26.3	139.50	40.1	140.53	141.50	-13.8	158,579	-0.01%
2022/04/14	7	139.86	10.2	140.14	138.00	-3.2	159,052	0.00%
2022/04/13	25	138.84	40.8	139.18	140.00	-15.8	159,379	-0.01%
2022/04/12	13	133.81	10	134.70	134.50	3	158,970	0.00%
2022/04/11	22.3	136.77	38.3	137.14	136.00	-16.1	158,820	-0.01%
2022/04/08	15.1	135.16	34.2	134.14	135.50	-19.2	160,447	-0.01%
2022/04/07	39.6	130.22	10	131.16	128.50	29.5	160,256	0.02%
2022/04/06	32.5	133.91	14	134.00	133.50	18.5	160,346	0.01%
2022/04/01	30.1	137.37	38.3	137.74	138.50	-8.1	161,153	-0.01%
2022/03/31	16.1	135.97	9	135.78	135.00	7	160,612	0.00%
2022/03/30	18.9	135.08	6	135.25	135.00	12.9	160,879	0.01%
2022/03/29	55.3	136.28	21	135.62	135.00	34.3	160,807	0.02%
2022/03/28	45.4	131.41	30.4	132.46	133.00	14.9	160,703	0.01%
2022/03/25	119.3	134.90	47.1	133.74	132.50	72.2	160,740	0.04%	大買/
2022/03/24	53.4	141.55	10.1	142.14	140.50	43.2	159,508	0.03%
2022/03/23	20	143.10	20.6	143.50	143.50	-0.6	159,913	0.00%
2022/03/22	39.4	143.12	17.1	143.59	142.50	22.4	160,671	0.01%
2022/03/21	23.2	142.11	53.4	142.17	144.50	-30.2	161,414	-0.02%
2022/03/18	63.7	141.77	43.4	141.41	141.00	20.3	162,524	0.01%
2022/03/17	88.6	143.62	142.3	143.91	146.50	-53.7	161,352	-0.03%	大賣/
2022/03/16	235.2	147.86	85.8	151.09	143.00	149.4	159,444	0.09%	大買/鉅額交易
2022/03/15	149.4	160.65	161.6	160.68	158.00	-12.2	152,784	-0.01%	大買/大賣/
2022/03/14	118.2	163.91	87.8	163.85	164.50	30.4	151,725	0.02%	大買/
2022/03/11	83.5	157.50	90.3	157.63	160.00	-6.8	152,733	0.00%
2022/03/10	94.5	159.51	97.7	159.15	156.00	-3.2	153,533	0.00%
2022/03/09	76.2	153.00	68.9	153.46	156.00	7.3	153,264	0.00%
2022/03/08	131.6	147.58	134	146.63	147.00	-2.3	154,489	0.00%	大買/大賣/
2022/03/07	107	156.30	83.1	154.54	151.00	23.9	149,636	0.02%	大買/
2022/03/04	243.6	166.60	235.5	164.89	159.00	8.1	146,034	0.01%	大買/大賣/
2022/03/03	67.2	156.35	99.5	157.78	160.50	-32.3	141,629	-0.02%
2022/03/02	69.7	151.92	56.6	152.29	151.50	13.1	141,292	0.01%
2022/03/01	34.8	147.89	96.8	148.57	150.50	-62	141,164	-0.04%
2022/02/25	44.2	145.57	59.1	144.75	143.50	-14.9	138,574	-0.01%
2022/02/24	81.5	142.37	119.2	142.72	141.50	-37.8	137,892	-0.03%	大賣/
2022/02/23	60.1	146.23	117.2	145.98	145.00	-57.1	135,778	-0.04%	大賣/
2022/02/22	134.9	140.77	81.3	141.58	142.50	53.7	135,360	0.04%	大買/
2022/02/21	37.4	145.36	50.2	145.95	147.00	-12.8	132,479	-0.01%
2022/02/18	60.1	139.06	95.1	138.76	141.50	-35	130,913	-0.03%
2022/02/17	25.1	134.22	25.2	135.26	133.50	-0.2	130,341	0.00%
2022/02/16	27.1	134.33	24.5	133.86	133.50	2.6	130,324	0.00%
2022/02/15	8.2	131.74	15.1	131.63	132.00	-6.9	131,615	-0.01%
2022/02/14	46.3	133.28	44.1	133.85	130.00	2.3	135,142	0.00%
2022/02/11	34	133.34	44	133.06	131.50	-10	135,823	-0.01%
2022/02/10	41.1	131.57	37.2	131.63	132.00	3.9	137,310	0.00%
2022/02/09	36.6	129.96	35.1	130.19	129.00	1.5	141,333	0.00%
2022/02/08	64.8	127.82	84.1	127.35	129.00	-19.3	142,570	-0.01%
2022/02/07	19.6	120.88	153	121.60	124.00	-133.4	142,448	-0.09%	大賣/鉅額交易
2022/01/26	19.1	112.87	49.6	113.43	113.00	-30.5	145,182	-0.02%
2022/01/25	39.7	111.38	39	110.95	110.00	0.7	146,927	0.00%
2022/01/24	147.3	114.40	185.3	114.37	115.00	-37.9	147,622	-0.03%	大買/大賣/
2022/01/21	183.6	116.71	133	120.09	115.50	50.6	148,843	0.03%	大買/大賣/
2022/01/20	122.4	124.38	32.1	123.07	124.00	90.3	147,911	0.06%	大買/
2022/01/19	80.8	122.58	52.2	123.88	122.50	28.5	148,513	0.02%
2022/01/18	129.4	127.49	150.1	125.79	127.00	-20.7	148,700	-0.01%	大買/大賣/
2022/01/17	44.2	128.45	24.3	128.05	127.00	19.9	150,741	0.01%
2022/01/14	78.1	129.65	308.2	127.94	132.00	-230.1	151,250	-0.15%	大賣/鉅額交易
2022/01/13	82.8	128.29	128	127.69	126.00	-45.2	150,441	-0.03%	大賣/
2022/01/12	257.7	129.96	129	133.18	128.50	128.7	150,664	0.09%	大買/大賣/鉅額交易
2022/01/11	66.1	135.46	141.1	136.47	134.00	-74.9	150,372	-0.05%	大賣/
2022/01/10	72.9	137.15	18.1	137.26	136.50	54.8	153,323	0.04%
2022/01/07	67.4	140.88	26.3	141.90	140.50	41.1	153,391	0.03%
2022/01/06	32.2	143.00	57.1	142.97	143.00	-25	155,682	-0.02%
2022/01/05	33	141.92	25.1	142.10	141.00	8	157,420	0.01%
2022/01/04	22.2	140.04	22.1	139.86	140.50	0.1	160,365	0.00%
2022/01/03	102.2	138.22	78.3	137.27	139.50	24	161,661	0.01%	大買/
2021/12/30	18.4	141.87	43.5	142.61	142.50	-25.1	162,803	-0.02%
2021/12/29	34.1	144.75	39.1	145.08	144.00	-5	165,151	0.00%
2021/12/28	49.3	143.45	55.2	143.92	143.50	-6	169,330	0.00%
2021/12/27	17	139.76	9.6	139.91	139.50	7.4	172,634	0.00%
2021/12/24	15	139.13	8.1	140.60	139.00	6.9	177,210	0.00%
2021/12/23	10.2	139.90	18	140.97	139.00	-7.9	177,626	0.00%
2021/12/22	23.2	140.87	5.1	140.70	140.00	18.1	178,829	0.01%
2021/12/21	68.1	137.88	56.1	139.32	141.50	12.1	180,705	0.01%
2021/12/20	90.2	137.46	41.2	138.49	139.00	49	182,485	0.03%
2021/12/17	34.3	141.97	240.4	140.68	140.50	-206.1	184,112	-0.11%	大賣/鉅額交易
2021/12/16	127.1	140.42	42.5	140.26	141.00	84.6	183,615	0.05%	大買/
2021/12/15	24.1	136.37	127.5	136.75	138.00	-103.4	183,159	-0.06%	大賣/鉅額交易
2021/12/14	74.6	135.27	116.8	134.57	133.00	-42.1	183,106	-0.02%	大賣/
2021/12/13	103.2	141.45	52.1	140.61	140.00	51.1	181,061	0.03%	大買/
2021/12/10	62	140.88	312.2	142.20	140.00	-250.2	182,663	-0.14%	大賣/鉅額交易
2021/12/09	411.2	145.48	446.5	142.61	146.00	-35.3	182,805	-0.02%	大買/大賣/
2021/12/08	95.5	145.63	206.7	144.73	143.50	-111.1	183,955	-0.06%	大賣/鉅額交易
2021/12/07	86.1	143.70	83.9	144.07	144.00	2.2	183,428	0.00%
2021/12/06	85.2	140.19	90.8	139.41	141.00	-5.6	181,188	0.00%
2021/12/03	111	134.91	98.5	133.74	133.50	12.5	180,240	0.01%	大買/
2021/12/02	275.5	131.03	179.5	130.93	133.00	96	181,513	0.05%	大買/大賣/
2021/12/01	126.5	125.26	132	124.58	124.50	-5.5	179,276	0.00%	大買/大賣/
2021/11/30	9	124.11	159.3	123.97	124.50	-150.3	181,460	-0.08%	大賣/鉅額交易
2021/11/29	56.7	121.65	158	120.91	120.00	-101.3	182,714	-0.06%	大賣/鉅額交易
2021/11/26	122.5	121.72	66.2	121.51	118.50	56.3	184,621	0.03%	大買/
2021/11/25	405.1	124.79	85.3	124.62	124.50	319.8	183,392	0.17%	大買/鉅額交易
2021/11/24	19.1	119.45	35	119.94	120.00	-15.9	181,941	-0.01%
2021/11/23	30	120.58	39.1	121.04	119.50	-9.1	182,953	0.00%
2021/11/22	184.1	120.88	56.2	119.98	119.50	127.8	184,329	0.07%	大買/鉅額交易
2021/11/19	304.1	120.08	221	117.21	117.00	83.1	185,580	0.04%	大買/大賣/
2021/11/18	63.1	118.30	55.1	119.73	119.00	8	189,398	0.00%
2021/11/17	50.5	117.43	70	117.56	117.00	-19.5	192,811	-0.01%
2021/11/16	48	114.77	145.8	116.33	119.50	-97.8	193,997	-0.05%	大賣/
2021/11/15	92.1	113.58	24	113.40	112.00	68.1	196,466	0.03%
2021/11/12	161.4	110.92	38.1	112.46	111.50	123.3	199,268	0.06%	大買/鉅額交易
2021/11/11	184.7	113.57	90.1	115.65	109.50	94.6	198,947	0.05%	大買/
2021/11/10	103.8	122.46	35	122.47	120.00	68.8	197,060	0.03%	大買/
2021/11/09	108.7	122.47	69.2	123.26	122.00	39.5	197,592	0.02%	大買/
2021/11/08	193.6	118.69	104.1	119.95	124.00	89.5	198,679	0.05%	大買/大賣/
2021/11/05	39.1	111.12	49	112.17	114.00	-10	201,236	0.00%
2021/11/04	66.8	114.34	114.1	114.26	109.50	-47.3	204,910	-0.02%	大賣/
2021/11/03	151.3	110.31	328.2	111.80	112.00	-176.9	206,410	-0.09%	大買/大賣/鉅額交易
2021/11/02	38.2	103.93	142.1	104.98	105.00	-103.9	209,357	-0.05%	大賣/鉅額交易
2021/11/01	93.1	101.18	12.1	102.04	100.50	81	210,903	0.04%
2021/10/29	59.1	97.09	174	98.21	99.50	-114.9	213,497	-0.05%	大賣/鉅額交易
2021/10/28	48	94.34	29	94.65	93.20	19	219,262	0.01%
2021/10/27	36.1	93.69	39	93.41	92.80	-3	228,121	0.00%
2021/10/26	93	95.32	46.1	95.51	95.10	46.9	239,233	0.02%
2021/10/25	74	92.24	122.3	93.37	95.30	-48.3	246,483	-0.02%	大賣/
2021/10/22	65.3	90.11	39	90.69	89.20	26.3	254,186	0.01%
2021/10/21	18	92.97	20	93.32	92.20	-2	260,530	0.00%
2021/10/20	54	92.94	30	93.48	91.40	24	265,268	0.01%
2021/10/19	58	93.72	66.1	92.63	91.70	-8.1	272,326	0.00%
2021/10/18	109.1	89.16	89.9	89.64	92.40	19.1	280,299	0.01%	大買/
2021/10/15	75	94.72	66.6	94.40	93.90	8.4	286,315	0.00%
2021/10/14	53.2	95.30	51	95.31	95.30	2.2	284,975	0.00%
2021/10/13	39.2	94.43	78.1	94.04	92.90	-38.8	281,702	-0.01%
2021/10/12	120.1	92.80	74.2	93.97	90.50	45.9	279,732	0.02%	大買/
2021/10/08	35.3	101.02	29	100.40	100.00	6.3	276,342	0.00%
2021/10/07	74.1	103.43	75.8	104.07	102.50	-1.7	276,157	0.00%
2021/10/06	121.2	99.48	97.7	99.39	97.80	23.5	273,216	0.01%	大買/
2021/10/05	175.1	98.97	171	99.66	103.00	4.1	270,476	0.00%	大買/大賣/
2021/10/04	125.4	105.05	120.3	105.57	102.50	5.1	266,654	0.00%	大買/大賣/
2021/10/01	155.5	115.39	119.5	116.81	113.50	36	262,828	0.01%	大買/大賣/
2021/09/30	49.1	124.79	99	124.91	126.00	-49.9	258,955	-0.02%
2021/09/29	58	123.68	47	123.64	123.00	11	266,397	0.00%
2021/09/28	75.6	126.33	66	126.19	125.50	9.6	272,286	0.00%
2021/09/27	138.1	134.04	75.2	134.22	131.50	62.9	278,548	0.02%	大買/
2021/09/24	38.5	132.69	90.3	133.34	134.00	-51.8	277,910	-0.02%
2021/09/23	25	128.02	41	127.87	127.50	-16	276,862	-0.01%
2021/09/22	44	125.09	8	125.50	125.00	36	278,003	0.01%
2021/09/17	39.3	127.39	56	127.26	128.00	-16.8	278,093	-0.01%
2021/09/16	23	124.41	30	124.78	124.00	-7	278,408	0.00%
2021/09/15	78.2	123.41	79	122.59	124.50	-0.9	279,439	0.00%
2021/09/14	67.3	127.49	48	128.19	123.50	19.3	279,133	0.01%
2021/09/13	94.4	134.18	80.2	134.37	132.00	14.2	278,137	0.01%
2021/09/10	140	130.45	221	129.88	133.50	-81	277,324	-0.03%	大買/大賣/
2021/09/09	59.2	126.49	61	127.13	126.50	-1.8	276,395	0.00%
2021/09/08	61	126.83	93	126.31	126.00	-32	282,336	-0.01%
2021/09/07	74.1	125.73	117.2	126.04	128.00	-43.1	296,157	-0.01%	大賣/
2021/09/06	48.5	120.47	53.5	120.23	118.00	-5	300,566	0.00%
2021/09/03	217.8	125.64	53	124.42	125.50	164.8	306,502	0.05%	大買/鉅額交易
2021/09/02	38.1	128.84	50.4	128.30	129.50	-12.3	310,347	0.00%
2021/09/01	135.4	130.01	164.2	129.02	128.50	-28.8	315,029	-0.01%	大買/大賣/
2021/08/31	50.2	138.01	26	138.90	136.00	24.2	315,876	0.01%
2021/08/30	21	142.17	18	141.72	140.00	3	324,773	0.00%
2021/08/27	55	141.00	57.3	141.63	141.00	-2.3	330,529	0.00%
2021/08/26	54.2	142.29	42	142.46	142.50	12.2	337,701	0.00%
2021/08/25	51.3	142.22	83.5	142.94	144.00	-32.2	346,126	-0.01%
2021/08/24	148	143.31	106.2	142.66	140.00	41.8	351,799	0.01%	大買/大賣/
2021/08/23	100.2	142.84	184.3	142.51	144.00	-84.1	356,981	-0.02%	大賣/
2021/08/20	72.1	132.06	111.6	132.11	132.50	-39.6	363,044	-0.01%	大賣/
2021/08/19	183.3	131.89	90.3	132.83	128.00	93	368,882	0.03%	大買/
2021/08/18	89.8	130.10	202.4	131.64	136.00	-112.6	373,418	-0.03%	大賣/鉅額交易
2021/08/17	89.2	129.71	65	131.74	126.50	24.2	379,697	0.01%
2021/08/16	107.2	132.36	62	131.96	130.50	45.2	389,123	0.01%	大買/
2021/08/13	120.7	135.69	89.5	135.50	130.50	31.2	396,226	0.01%	大買/
2021/08/12	99	133.95	130.2	134.36	137.00	-31.2	405,746	-0.01%	大賣/
2021/08/11	269	132.74	151.5	133.68	132.00	117.5	407,695	0.03%	大買/大賣/鉅額交易
2021/08/10	201	143.61	191	142.45	139.50	10	403,656	0.00%	大買/大賣/
2021/08/09	180.5	144.53	131.3	144.55	142.50	49.2	405,351	0.01%	大買/大賣/
2021/08/06	171	144.96	365.7	144.67	142.00	-194.7	410,188	-0.05%	大買/大賣/鉅額交易
2021/08/05	171.7	140.00	86.6	140.02	138.50	85	410,472	0.02%	大買/
2021/08/04	90.7	142.43	84.1	142.95	143.50	6.7	413,241	0.00%
2021/08/03	189.3	142.64	206.3	141.58	141.00	-17	422,017	0.00%	大買/大賣/
2021/08/02	244.1	131.37	307.4	134.78	141.50	-63.3	419,806	-0.02%	大買/大賣/
2021/07/30	447.3	142.29	419.2	139.74	132.00	28.2	414,783	0.01%	大買/大賣/
2021/07/29	263	137.77	257.2	139.29	144.50	5.9	409,169	0.00%	大買/大賣/
2021/07/28	532.3	125.84	483.2	126.32	131.50	49.1	407,561	0.01%	大買/大賣/
2021/07/27	208.7	130.03	92.7	130.39	126.50	116	407,672	0.03%	大買/鉅額交易
2021/07/26	145.4	147.19	280.3	145.62	140.50	-134.9	408,233	-0.03%	大買/大賣/鉅額交易
2021/07/23	260	149.63	313.8	149.88	154.00	-53.7	407,402	-0.01%	大買/大賣/
2021/07/22	294.3	146.18	402.5	143.38	143.50	-108.2	404,660	-0.03%	大買/大賣/鉅額交易
2021/07/21	370	161.39	152.2	161.56	155.00	217.8	404,151	0.05%	大買/大賣/鉅額交易
2021/07/20	18.8	170.63	22.1	174.41	169.50	-3.3	400,099	0.00%
2021/07/19	41	186.10	89.3	186.01	186.00	-48.3	408,762	-0.01%
2021/07/16	10	172.95	44.1	173.52	178.50	-34.1	420,744	-0.01%
2021/07/15	55	159.76	59	161.04	163.00	-4	426,675	0.00%
2021/07/14	44	149.70	54.5	153.61	148.50	-10.5	431,418	0.00%
2021/07/13	27.3	166.14	8.5	168.48	165.00	18.7	436,403	0.00%
2021/07/12	24.1	183.78	14.1	187.31	183.00	10	440,608	0.00%
2021/07/09	92.3	190.64	17.1	189.34	187.00	75.2	444,332	0.02%
2021/07/08	40.4	192.98	22.9	199.86	207.50	17.5	453,132	0.00%
2021/07/07	63.4	208.00	21	214.79	202.00	42.4	458,714	0.01%
2021/07/06	216.6	225.34	243.6	225.72	224.00	-27	463,239	-0.01%	大買/大賣/
2021/07/05	199.3	209.41	210.8	206.39	217.00	-11.5	460,933	0.00%	大買/大賣/
2021/07/02	357.9	210.43	252.8	208.40	206.50	105	457,561	0.02%	大買/大賣/鉅額交易
2021/07/01	92.7	206.87	81	207.31	213.00	11.7	454,472	0.00%
2021/06/30	58.7	190.49	80.4	188.35	197.00	-21.6	460,040	0.00%
2021/06/29	138.8	177.46	89.2	179.09	179.50	49.6	463,620	0.01%	大買/
2021/06/28	51	170.73	53.8	174.80	176.00	-2.8	466,807	0.00%
2021/06/25	53.9	158.41	118.7	159.02	160.00	-64.8	467,678	-0.01%	大賣/
2021/06/24	79	146.10	32.7	149.01	152.00	46.3	469,148	0.01%
2021/06/23	139.8	142.50	94.7	141.91	138.50	45.1	470,103	0.01%	大買/
2021/06/22	136	158.01	35.9	155.20	153.50	100.2	472,134	0.02%	大買/
2021/06/21	43.7	150.48	54.4	148.77	152.00	-10.7	474,523	0.00%
2021/06/18	52.2	139.34	80.6	139.76	140.00	-28.5	481,844	-0.01%
2021/06/17	266.2	133.15	215.4	132.79	136.50	50.8	486,053	0.01%	大買/大賣/
2021/06/16	648.5	140.10	505.8	139.34	133.50	142.6	482,407	0.03%	大買/大賣/鉅額交易
2021/06/15	215.8	129.90	240.2	132.42	136.00	-24.4	469,049	-0.01%	大買/大賣/
2021/06/11	164.6	120.71	296.8	119.58	124.00	-132.1	462,202	-0.03%	大買/大賣/鉅額交易
2021/06/10	211.4	113.08	148	113.11	113.50	63.4	455,798	0.01%	大買/大賣/
2021/06/09	235.2	116.95	198	117.52	116.00	37.2	452,231	0.01%	大買/大賣/
2021/06/08	90.1	114.59	110.2	114.79	115.50	-20.1	447,647	0.00%	大賣/
2021/06/07	311.3	110.73	292	112.88	110.50	19.3	445,887	0.00%	大買/大賣/
2021/06/04	276.3	119.25	284.3	118.64	116.50	-7.9	437,397	0.00%	大買/大賣/
2021/06/03	154.5	115.48	172.2	116.58	119.00	-17.7	432,526	0.00%	大買/大賣/
2021/06/02	182.2	112.29	238.3	112.25	110.50	-56.1	425,638	-0.01%	大買/大賣/
2021/06/01	155.1	102.86	228.2	103.96	108.00	-73.1	416,036	-0.02%	大買/大賣/
2021/05/31	395.4	101.38	339.3	100.41	98.60	56.1	408,878	0.01%	大買/大賣/
2021/05/28	308.5	90.32	377.1	91.41	96.40	-68.6	400,305	-0.02%	大買/大賣/
2021/05/27	441	87.71	446.7	87.94	87.70	-5.7	393,426	0.00%	大買/大賣/
2021/05/26	388.3	83.67	408	84.02	85.60	-19.7	387,304	-0.01%	大買/大賣/
2021/05/25	355.6	83.59	235.1	83.03	82.40	120.5	379,915	0.03%	大買/大賣/鉅額交易
2021/05/24	301.3	87.46	312	87.70	86.40	-10.7	373,220	0.00%	大買/大賣/
2021/05/21	288.3	81.79	458.2	82.36	84.70	-169.9	366,431	-0.05%	大買/大賣/鉅額交易
2021/05/20	435.8	78.17	404.6	78.88	77.00	31.2	363,426	0.01%	大買/大賣/
2021/05/19	96.7	74.56	125	75.17	76.30	-28.3	353,990	-0.01%	大賣/
2021/05/18	62	67.65	170.3	67.33	69.40	-108.3	354,300	-0.03%	大賣/鉅額交易
2021/05/17	248.6	66.04	216.2	65.30	63.10	32.4	355,083	0.01%	大買/大賣/
2021/05/14	247.3	73.19	241.4	72.84	70.10	5.9	348,929	0.00%	大買/大賣/
2021/05/13	268.5	78.81	189.1	78.26	77.50	79.5	341,630	0.02%	大買/大賣/
2021/05/12	253.3	89.45	75	89.86	86.10	178.3	339,909	0.05%	大買/鉅額交易
2021/05/11	339.5	95.06	235.1	95.72	95.60	104.5	338,553	0.03%	大買/大賣/鉅額交易
2021/05/10	65	91.69	108	91.17	93.50	-43	328,422	-0.01%	大賣/
2021/05/07	115.1	83.00	236.9	83.55	85.00	-121.8	325,581	-0.04%	大買/大賣/鉅額交易
2021/05/06	374.8	82.33	366.1	82.30	81.10	8.7	323,968	0.00%	大買/大賣/
2021/05/05	509.2	78.41	596.2	79.58	79.90	-87	320,740	-0.03%	大買/大賣/
2021/05/04	544.2	83.57	358.9	81.25	78.00	185.3	317,797	0.06%	大買/大賣/鉅額交易
2021/05/03	198.5	84.60	296	85.04	86.60	-97.5	313,206	-0.03%	大買/大賣/
2021/04/29	402.5	76.44	271.5	76.67	79.00	131	311,289	0.04%	大買/大賣/鉅額交易
2021/04/28	248	78.86	297.1	77.68	76.80	-49.1	313,044	-0.02%	大買/大賣/
2021/04/27	343.1	78.77	343.3	79.09	77.50	-0.2	314,226	0.00%	大買/大賣/
2021/04/26	155.4	74.38	241	75.21	76.80	-85.6	312,603	-0.03%	大買/大賣/
2021/04/23	497.7	70.96	391.6	71.24	69.90	106.1	315,745	0.03%	大買/大賣/鉅額交易
2021/04/22	370.1	78.85	285.2	79.41	72.90	85	315,593	0.03%	大買/大賣/
2021/04/21	266	72.65	336	73.39	75.90	-70	308,666	-0.02%	大買/大賣/
2021/04/20	271	68.25	211.1	68.45	69.00	59.9	309,304	0.02%	大買/大賣/
2021/04/19	313.1	67.38	318.1	67.35	68.00	-5	313,097	0.00%	大買/大賣/
2021/04/16	285.3	61.58	251.5	61.23	63.30	33.8	312,672	0.01%	大買/大賣/
2021/04/15	344	59.64	324	59.56	59.00	20	316,287	0.01%	大買/大賣/
2021/04/14	304.1	58.40	233.1	58.72	59.90	71	324,475	0.02%	大買/大賣/
2021/04/13	409.1	56.72	374.2	57.25	56.90	34.9	323,391	0.01%	大買/大賣/
2021/04/12	84	53.84	139	54.32	55.00	-55	325,158	-0.02%	大賣/
2021/04/09	394.3	50.78	413	50.42	50.00	-18.7	327,887	-0.01%	大買/大賣/
2021/04/08	206	51.44	198.3	52.05	52.30	7.7	328,861	0.00%	大買/大賣/
2021/04/07	268	50.37	324.9	50.52	50.50	-56.9	330,502	-0.02%	大買/大賣/
2021/04/06	192.1	48.38	249	48.49	49.50	-56.9	339,217	-0.02%	大買/大賣/
2021/04/01	146	47.25	287	47.59	47.90	-141	334,420	-0.04%	大買/大賣/鉅額交易
2021/03/31	331	45.21	252	45.79	45.50	79	335,169	0.02%	大買/大賣/
2021/03/30	69	43.83	76	43.93	43.80	-7	332,613	0.00%
2021/03/29	164	44.15	179.3	43.91	43.80	-15.3	334,642	0.00%	大買/大賣/
2021/03/26	56	42.53	125	42.89	43.05	-69	338,151	-0.02%	大賣/
2021/03/25	241	42.50	172.1	42.57	41.70	68.9	342,399	0.02%	大買/大賣/
2021/03/24	279	43.18	234	43.43	43.70	45	344,151	0.01%	大買/大賣/
2021/03/23	380	44.79	249	43.32	42.75	131	341,620	0.04%	大買/大賣/鉅額交易
2021/03/22	247	45.37	630.7	44.98	45.85	-383.7	335,637	-0.11%	大買/大賣/鉅額交易
2021/03/19	345	41.98	382	41.92	41.70	-37	335,053	-0.01%	大買/大賣/
2021/03/18	238	40.75	295.2	40.96	41.65	-57.2	336,025	-0.02%	大買/大賣/
2021/03/17	189	39.88	204	40.02	40.10	-15	338,081	0.00%	大買/大賣/
2021/03/16	230.1	39.84	273	39.66	39.60	-43	340,095	-0.01%	大買/大賣/
2021/03/15	270	39.45	330	39.50	40.00	-60	343,638	-0.02%	大買/大賣/
2021/03/12	135	38.77	195.5	39.09	38.80	-60.5	346,068	-0.02%	大買/大賣/
2021/03/11	386	38.92	308	38.80	38.15	78	345,247	0.02%	大買/大賣/
2021/03/10	402	38.35	343	38.27	38.05	59	343,580	0.02%	大買/大賣/
2021/03/09	173	37.74	84.2	37.71	38.40	88.9	342,793	0.03%	大買/
2021/03/08	79	37.81	63	37.88	37.35	16	342,626	0.00%
2021/03/05	43	37.40	108.5	37.52	37.30	-65.5	343,254	-0.02%	大賣/
2021/03/04	34	37.57	34	37.81	37.30	0	344,270	0.00%
2021/03/03	94	36.87	95.1	37.13	38.05	-1.1	345,435	0.00%
2021/03/02	76	38.30	154	38.71	36.50	-78	347,418	-0.02%	大賣/
2021/02/26	48	37.67	37	37.75	37.95	11	346,878	0.00%
2021/02/25	29	37.66	21	37.65	37.65	8	346,065	0.00%
2021/02/24	87.1	37.43	47	37.83	36.75	40.1	346,653	0.01%
2021/02/23	74	39.40	35.2	39.32	38.35	38.8	345,278	0.01%
2021/02/22	41.7	39.08	87	39.25	39.40	-45.3	343,575	-0.01%
2021/02/19	99	37.07	155.5	37.14	36.85	-56.5	341,444	-0.02%	大賣/
2021/02/18	165.1	37.78	138.6	38.03	37.45	26.5	340,564	0.01%	大買/大賣/
2021/02/17	76.5	35.38	191	35.45	36.70	-114.5	334,836	-0.03%	大賣/鉅額交易
2021/02/05	54.5	33.95	23	33.80	33.70	31.5	333,779	0.01%
2021/02/04	35	33.54	41	33.92	33.95	-6	333,977	0.00%
2021/02/03	171.2	34.16	145	34.61	33.55	26.2	335,365	0.01%	大買/大賣/
2021/02/02	395	33.06	480	32.86	34.10	-85	334,637	-0.03%	大買/大賣/
2021/02/01	250	31.61	261	31.24	31.20	-11	332,819	0.00%	大買/大賣/
2021/01/29	89.5	32.14	20	31.47	31.20	69.5	331,287	0.02%
2021/01/28	576	32.83	591	33.08	33.20	-15	329,188	0.00%	大買/大賣/
2021/01/27	230	33.38	209	32.78	32.45	21	326,737	0.01%	大買/大賣/
2021/01/26	140	34.27	102	34.19	33.65	38	324,290	0.01%	大買/大賣/
2021/01/25	227	36.00	99.2	36.23	35.35	127.8	321,731	0.04%	大買/鉅額交易
2021/01/22	374.2	33.99	468.4	34.15	35.00	-94.2	317,020	-0.03%	大買/大賣/
2021/01/21	59	32.43	78	32.07	32.10	-19	311,919	-0.01%
2021/01/20	142.3	31.80	254	31.06	30.45	-111.7	307,578	-0.04%	大買/大賣/鉅額交易
2021/01/19	232.4	34.41	55	32.95	32.00	177.4	301,961	0.06%	大買/鉅額交易
2021/01/18	292	33.03	370	32.06	34.00	-78	298,582	-0.03%	大買/大賣/
2021/01/15	211	35.16	348	34.90	34.25	-137	291,543	-0.05%	大買/大賣/鉅額交易
2021/01/14	268	38.81	254	38.73	38.05	14	282,872	0.00%	大買/大賣/
2021/01/13	280	38.26	267.1	37.90	37.45	12.9	277,868	0.00%	大買/大賣/
2021/01/12	230.5	40.02	112	39.56	38.55	118.5	271,214	0.04%	大買/大賣/鉅額交易
2021/01/11	387.9	42.02	370.1	42.16	42.65	17.8	263,335	0.01%	大買/大賣/
2021/01/08	384.7	39.28	350.1	39.87	40.30	34.6	258,827	0.01%	大買/大賣/
2021/01/07	352.3	39.23	362.2	39.00	38.45	-9.9	251,081	0.00%	大買/大賣/
2021/01/06	518.3	44.11	351.5	44.26	42.55	166.8	239,427	0.07%	大買/大賣/鉅額交易
2021/01/05	324.3	44.73	414.5	44.22	45.50	-90.2	232,855	-0.04%	大買/大賣/
2021/01/04	326.6	43.50	189.8	43.68	44.75	136.8	225,311	0.06%	大買/大賣/鉅額交易
2020/12/31	451.8	39.72	632.4	39.69	40.70	-180.6	217,707	-0.08%	大買/大賣/鉅額交易
2020/12/30	334.4	37.97	286	37.67	38.20	48.4	211,301	0.02%	大買/大賣/
2020/12/29	503	38.32	510	38.49	38.35	-7	206,347	0.00%	大買/大賣/
2020/12/28	43	35.91	137.1	35.72	36.75	-94.1	193,655	-0.05%	大賣/
2020/12/25	256.1	33.12	319.8	33.23	33.45	-63.7	191,484	-0.03%	大買/大賣/
2020/12/24	103	31.24	101	31.40	31.00	2	186,562	0.00%	大買/大賣/
2020/12/23	128	30.18	215	30.18	30.70	-87	184,624	-0.05%	大買/大賣/
2020/12/22	343	31.82	196	32.04	30.20	147	182,936	0.08%	大買/大賣/鉅額交易
2020/12/21	264.2	32.23	241	32.09	32.55	23.2	178,077	0.01%	大買/大賣/
2020/12/18	481	30.53	547	30.74	30.60	-66	174,642	-0.04%	大買/大賣/
2020/12/17	158	29.49	77	29.61	29.50	81	169,195	0.05%	大買/
2020/12/16	430	29.46	543	29.57	29.65	-113	168,328	-0.07%	大買/大賣/鉅額交易
2020/12/15	252	29.53	186.7	29.50	28.65	65.3	165,748	0.04%	大買/大賣/
2020/12/14	244.1	28.42	233	28.60	29.45	11.1	161,575	0.01%	大買/大賣/
2020/12/11	304	27.65	212	27.80	27.15	92	159,719	0.06%	大買/大賣/
2020/12/10	118.3	28.72	169.5	28.77	28.90	-51.2	156,348	-0.03%	大買/大賣/
2020/12/09	177	27.99	97	28.37	28.50	80	157,119	0.05%	大買/
2020/12/08	102.2	26.22	176	26.11	26.65	-73.8	154,716	-0.05%	大買/大賣/
2020/12/07	45	24.41	87	24.27	24.25	-42	149,613	-0.03%
2020/12/04	59	24.28	74	24.32	24.20	-15	148,675	-0.01%
2020/12/03	19	24.84	55	25.00	24.75	-36	148,725	-0.02%
2020/12/02	76	24.76	47	24.66	24.65	29	150,359	0.02%
2020/12/01	140.5	24.05	148	24.33	24.30	-7.5	149,880	-0.01%	大買/大賣/
2020/11/30	170	25.07	19	25.12	24.70	151	148,944	0.10%	大買/鉅額交易
2020/11/27	56	24.70	250	24.66	25.10	-194	147,374	-0.13%	大賣/鉅額交易
2020/11/26	315	24.35	56	24.47	24.65	259	146,402	0.18%	大買/鉅額交易
2020/11/25	136	23.95	127	23.98	23.85	9	145,358	0.01%	大買/大賣/
2020/11/24	64	23.39	91.1	23.35	23.15	-27.1	142,622	-0.02%
2020/11/23	99	23.17	61	23.13	23.45	38	141,379	0.03%
2020/11/20	39	22.28	66	21.98	22.55	-27	141,017	-0.02%
2020/11/19	160	22.10	40.1	22.10	21.95	119.9	142,743	0.08%	大買/鉅額交易
2020/11/18	107	21.66	105	21.96	22.50	2	140,647	0.00%	大買/大賣/
2020/11/17	58	20.84	229	20.80	21.10	-171	137,819	-0.12%	大賣/鉅額交易
2020/11/16	29	20.29	36	20.40	20.50	-7	138,620	-0.01%
2020/11/13	347	20.20	92	20.21	20.10	255	139,438	0.18%	大買/鉅額交易
2020/11/12	118	19.70	21.5	19.53	19.50	96.5	138,375	0.07%	大買/
2020/11/11	160	19.66	182	19.72	20.20	-22	138,779	-0.02%	大買/大賣/
2020/11/10	277	20.67	174	20.47	19.95	103	137,101	0.08%	大買/大賣/鉅額交易
2020/11/09	130	21.57	18	21.44	21.70	112	131,851	0.08%	大買/鉅額交易
2020/11/06	8	20.09	19	20.05	20.35	-11	128,364	-0.01%
2020/11/05	79	19.83	72	19.91	19.80	7	127,834	0.01%
2020/11/04	70	19.63	28	19.69	19.80	42	126,762	0.03%
2020/11/03	9	19.04	0	0.00	19.25	9	125,533	0.01%
2020/11/02	74	19.27	16	19.33	19.20	58	124,190	0.05%
2020/10/30	20	19.01	98	19.12	18.90	-78	121,735	-0.06%
2020/10/29	31	18.74	46	18.46	18.95	-15	119,885	-0.01%
2020/10/28	66	19.35	71	19.29	18.80	-5	117,910	0.00%
2020/10/27	28	19.60	10	19.62	19.65	18	115,403	0.02%
2020/10/26	58	19.76	118	19.66	19.80	-60	113,934	-0.05%	大賣/
2020/10/23	90	18.65	134	18.19	18.60	-44	109,416	-0.04%	大賣/
2020/10/22	81	17.81	97	17.80	17.90	-16	106,951	-0.01%
2020/10/21	17	17.90	6	17.88	17.85	11	106,336	0.01%
2020/10/20	11	17.72	40	17.68	17.95	-29	105,733	-0.03%
2020/10/19	8	17.89	8	17.80	17.85	0	104,644	0.00%
2020/10/16	62	17.73	17	17.66	17.65	45	103,316	0.04%
2020/10/15	36	17.45	32	17.41	17.50	4	101,167	0.00%
2020/10/14	14	16.95	16	17.01	17.15	-2	99,905	0.00%
2020/10/13	60	16.82	39	16.90	17.00	21	98,781	0.02%
2020/10/12	15	16.19	8	16.21	16.30	7	96,201	0.01%
2020/10/08	30	16.49	280	16.65	16.65	-250	95,101	-0.26%	大賣/鉅額交易
2020/10/07	12	16.62	2	16.60	16.65	10	94,341	0.01%
2020/10/06	3	16.30	50	16.38	16.45	-47	93,537	-0.05%
2020/10/05	21	16.28	32	16.34	16.45	-11	92,554	-0.01%
2020/09/30	3	15.75	18	15.92	15.85	-15	90,775	-0.02%
2020/09/29	9	15.37	26	15.36	15.45	-17	89,783	-0.02%
2020/09/28	97	15.45	2	15.45	15.55	95	88,723	0.11%
2020/09/25	32	15.23	55	15.44	15.40	-23	88,039	-0.03%
2020/09/24	78	14.87	46	14.93	14.80	32	85,793	0.04%
2020/09/23	33	15.04	6	15.15	15.20	27	83,579	0.03%
2020/09/22	2	16.00	8	15.81	15.80	-6	79,654	-0.01%
2020/09/21	12	15.80	0	0.00	15.80	12	78,597	0.02%
2020/09/18	222	16.14	203	16.05	16.05	19	77,335	0.02%	大買/大賣/
2020/09/17	239	16.13	215	16.12	16.10	24	76,254	0.03%	大買/大賣/
2020/09/16	327	16.00	408	16.10	16.10	-81	74,588	-0.11%	大買/大賣/
2020/09/15	212	16.79	206	16.89	16.90	6	71,108	0.01%	大買/大賣/
2020/09/14	94	17.07	76	16.85	16.50	18	69,318	0.03%
2020/09/11	65	18.26	78	18.63	17.70	-13	64,199	-0.02%
2020/09/10	4	19.08	2	19.15	19.05	2	60,379	0.00%
2020/09/09	9	18.97	3	18.85	19.00	6	59,235	0.01%
2020/09/08	31	18.73	24	18.66	18.70	7	57,847	0.01%
2020/09/07	31	19.21	38	19.23	18.80	-7	55,986	-0.01%
2020/09/04	240	18.01	212	18.20	18.80	28	52,869	0.05%	大買/大賣/
2020/09/03	3	17.88	15	17.88	18.20	-12	51,321	-0.02%
2020/09/02	1	17.35	11	17.49	17.60	-10	49,450	-0.02%
2020/09/01	12	17.17	40.4	17.02	17.20	-28.4	48,390	-0.06%
2020/08/31	143	17.35	21	17.36	17.40	122	46,838	0.26%	大買/鉅額交易
2020/08/28	15	16.36	20	16.49	16.35	-5	43,576	-0.01%
2020/08/27	3	16.50	20	16.24	16.25	-17	42,409	-0.04%
2020/08/26	63	16.38	51	16.47	16.45	12	41,223	0.03%
2020/08/25	54	16.16	183	16.01	16.30	-129	39,046	-0.33%	大賣/鉅額交易
2020/08/24	0	0.00	21	15.23	15.20	-21	34,943	-0.06%
2020/08/21	34	15.30	33	15.26	15.20	1	34,183	0.00%
2020/08/20	59	15.25	95	15.28	15.00	-36	32,488	-0.11%
2020/08/19	35	15.46	91	15.66	15.40	-56	29,075	-0.19%
2020/08/18	108	14.93	102	15.23	15.20	6	26,709	0.02%	大買/大賣/
2020/08/17	39	14.46	42	14.45	14.90	-3	23,874	-0.01%
2020/08/14	22	13.28	19	13.26	13.55	3	21,723	0.01%
2020/08/13	10	12.48	283	12.59	12.35	-273	19,151	-1.43%	大賣/鉅額交易
2020/08/12	4	11.98	25	12.21	12.20	-21	18,795	-0.11%
2020/08/11	39	12.58	14.1	12.39	12.45	24.9	18,327	0.14%
2020/08/10	22	12.10	17.1	12.10	12.50	4.9	16,859	0.03%
2020/08/07	0	0.00	9	11.38	11.40	-9	15,756	-0.06%
2020/08/03	0	0.00	5	11.10	11.05	-5	15,322	-0.03%
2020/07/30	0	0.00	10	11.00	11.05	-10	15,056	-0.07%
2020/07/29	0	0.00	2	10.90	10.95	-2	15,078	-0.01%
2020/07/27	0	0.00	2	10.90	10.80	-2	15,648	-0.01%
2020/07/23	0	0.00	10	10.95	10.85	-10	16,104	-0.06%
2020/07/15	10	10.85	100	10.85	10.85	-90	16,399	-0.55%
2020/07/14	7	10.71	0	0.00	10.70	7	16,443	0.04%
2020/07/13	100	10.80	2	10.85	10.80	98	16,520	0.59%
2020/07/09	10	11.10	0	0.00	11.05	10	16,775	0.06%
2020/07/08	3	11.10	0	0.00	11.15	3	16,764	0.02%
2020/07/06	7	11.11	0	0.00	11.15	7	16,800	0.04%
2020/07/03	6	11.14	3	11.12	11.15	3	16,619	0.02%
2020/06/29	2	10.75	0	0.00	10.75	2	16,612	0.01%
2020/06/24	0	0.00	3	10.80	10.75	-3	16,690	-0.02%
2020/06/18	1	10.95	0	0.00	11.00	1	16,660	0.01%
2020/06/17	2	11.15	50	11.30	11.25	-48	16,616	-0.29%
2020/06/16	70	11.06	1	11.15	11.25	69	16,725	0.41%
2020/06/12	0	0.00	23	10.55	10.85	-23	17,087	-0.13%
2020/06/11	6	11.05	1	11.15	10.95	5	17,309	0.03%
2020/06/10	3	11.30	0	0.00	11.25	3	17,420	0.02%
2020/06/09	0	0.00	2	11.40	11.30	-2	17,670	-0.01%
2020/06/08	5	11.46	4	11.50	11.35	1	17,874	0.01%
2020/06/05	2	11.50	52	11.35	11.40	-50	17,760	-0.28%
2020/06/04	50	11.25	0	0.00	11.25	50	17,751	0.28%
2020/06/02	2	11.20	0	0.00	11.25	2	17,855	0.01%
2020/06/01	51	11.25	153	11.30	11.20	-102	18,068	-0.56%	大賣/鉅額交易
2020/05/29	1	10.80	0	0.00	10.90	1	17,956	0.01%
2020/05/28	10	10.95	5	11.00	10.90	5	17,750	0.03%
2020/05/25	1	10.75	0	0.00	10.75	1	17,480	0.01%
2020/05/22	0	0.00	14	10.75	10.75	-14	17,500	-0.08%
2020/05/21	167	11.05	57	11.05	11.00	110	17,444	0.63%	大買/鉅額交易
2020/05/18	2	10.65	0	0.00	10.70	2	16,605	0.01%
2020/05/12	0	0.00	1	10.55	10.50	-1	16,654	-0.01%
2020/05/11	5	10.80	0	0.00	10.75	5	16,641	0.03%
2020/05/08	2	10.60	0	0.00	10.55	2	16,543	0.01%
2020/05/07	0	0.00	10	10.60	10.60	-10	16,552	-0.06%
2020/05/05	1	10.60	0	0.00	10.65	1	16,636	0.01%
2020/05/04	2	10.65	0	0.00	10.75	2	16,637	0.01%
2020/04/30	11	11.01	5	10.99	11.10	6	16,615	0.04%
2020/04/28	3	10.35	4	10.35	10.55	-1	15,964	-0.01%
2020/04/27	4	10.20	10	10.20	10.20	-6	16,250	-0.04%
2020/04/24	6	10.00	0	0.00	9.94	6	16,289	0.04%
2020/04/23	6	10.00	0	0.00	10.05	6	16,292	0.04%
2020/04/22	4	9.80	0	0.00	9.88	4	16,290	0.02%
2020/04/21	25	10.08	0	0.00	9.88	25	16,366	0.15%
2020/04/20	1	10.10	0	0.00	10.10	1	16,196	0.01%
2020/04/17	1	10.30	0	0.00	10.25	1	16,085	0.01%
2020/04/16	1	10.20	2	10.30	10.30	-1	16,326	-0.01%
2020/04/15	10	10.40	2	10.58	10.35	8	16,298	0.05%
2020/04/14	6	10.20	0	0.00	10.15	6	15,993	0.04%
2020/04/13	2	10.13	0	0.00	10.05	2	15,991	0.01%
2020/04/10	1	10.15	0	0.00	10.20	1	16,231	0.01%
2020/04/09	20	10.13	5	10.20	10.25	15	16,548	0.09%
2020/04/08	3	9.49	2	9.65	9.66	1	16,231	0.01%
2020/04/07	10	9.26	0	0.00	9.26	10	16,073	0.06%
2020/03/27	2	9.50	46	9.74	9.40	-44	15,373	-0.29%
2020/03/26	0	0.00	3	9.60	9.67	-3	15,138	-0.02%
2020/03/25	12	9.66	0	0.00	9.68	12	15,140	0.08%
2020/03/24	39	9.65	0	0.00	9.44	39	14,981	0.26%
2020/03/20	10	9.54	0	0.00	9.60	10	14,994	0.07%
2020/03/18	2	9.50	0	0.00	9.50	2	14,626	0.01%
2020/03/17	1	9.42	0	0.00	9.42	1	14,397	0.01%
2020/03/13	0	0.00	6	10.38	10.45	-6	13,652	-0.04%
2020/03/12	271	11.10	0	0.00	11.10	271	13,317	2.03%	大買/鉅額交易
2020/03/09	0	0.00	0.2	11.40	11.40	-0.2	12,959	0.00%
2020/03/05	0	0.00	3	11.90	11.85	-3	12,641	-0.02%
2020/02/27	10	11.50	0	0.00	11.55	10	12,396	0.08%
2020/02/19	1	12.00	0	0.00	11.95	1	12,545	0.01%
2020/02/18	2	11.80	1	11.60	11.80	1	12,318	0.01%
2020/02/17	0	0.00	1	11.60	11.55	-1	12,340	-0.01%
2020/02/12	4	11.78	0	0.00	11.80	4	12,237	0.03%
2020/02/10	2	11.50	0	0.00	11.50	2	12,262	0.02%
2020/02/06	20	11.85	0	0.00	11.95	20	12,973	0.15%
2020/02/05	3	11.65	9	11.64	11.70	-6	13,176	-0.05%
2020/02/03	0	0.00	22	11.20	11.45	-22	13,083	-0.17%
2020/01/31	0	0.00	2	11.78	11.75	-2	13,329	-0.02%
2020/01/30	0	0.00	5	11.95	11.80	-5	13,347	-0.04%
2020/01/20	1	13.00	0	0.00	12.95	1	13,050	0.01%
2020/01/16	0	0.00	2.6	13.04	13.00	-2.6	13,165	-0.02%
2020/01/15	100	13.00	0	0.00	13.15	100	13,205	0.76%
2020/01/13	0	0.00	4	13.13	13.15	-4	13,088	-0.03%
2020/01/10	0	0.00	2	13.10	13.15	-2	13,087	-0.02%
2020/01/08	4	12.68	0	0.00	12.60	4	12,602	0.03%
2020/01/03	0	0.00	8	12.98	13.00	-8	12,096	-0.07%
2019/12/20	10	12.50	0	0.00	12.40	10	11,969	0.08%
2019/12/19	6	12.63	5	12.55	12.50	1	12,072	0.01%
2019/12/18	0	0.00	2	12.70	12.65	-2	11,984	-0.02%
2019/12/16	0	0.00	5	12.40	12.45	-5	11,701	-0.04%
2019/12/13	0	0.00	3	12.40	12.40	-3	11,696	-0.03%
2019/12/11	1	12.20	0	0.00	12.20	1	11,623	0.01%
2019/12/10	0	0.00	1	12.30	12.25	-1	11,682	-0.01%
2019/12/09	0	0.00	9	12.26	12.20	-9	11,742	-0.08%
2019/12/05	0	0.00	10	12.33	12.35	-10	11,600	-0.09%
2019/12/02	0	0.00	1	12.45	12.30	-1	11,381	-0.01%
2019/11/28	3	12.57	0	0.00	12.55	3	11,148	0.03%
2019/11/05	5	12.45	5	12.70	12.65	0	11,154	0.00%
2019/11/01	4	12.53	0	0.00	12.50	4	10,651	0.04%
2019/10/31	4	12.53	0	0.00	12.50	4	11,116	0.04%
2019/10/25	0	0.00	2	13.25	13.20	-2	11,122	-0.02%
2019/10/17	0	0.00	2	13.10	13.10	-2	12,137	-0.02%
2019/10/16	10	13.00	0	0.00	13.00	10	12,308	0.08%
2019/10/14	0	0.00	0.1	12.85	12.90	-0.1	12,248	0.00%
2019/10/09	1	12.60	0	0.00	12.70	1	12,238	0.01%
2019/10/03	1	12.70	2	12.70	12.70	-1	12,315	-0.01%
2019/10/02	4	13.08	0	0.00	13.05	4	12,431	0.03%
2019/08/22	2	12.70	0	0.00	12.70	2	12,850	0.02%
2019/08/15	0	0.00	2	12.65	12.65	-2	12,550	-0.02%
2019/08/13	0	0.00	1	13.35	13.10	-1	12,140	-0.01%
2019/08/07	2	13.30	0	0.00	13.35	2	12,144	0.02%
2019/08/05	0	0.00	1	13.35	13.40	-1	11,987	-0.01%
2019/08/02	10	13.55	0	0.00	13.40	10	12,013	0.08%
2019/08/01	3	14.20	0	0.00	14.10	3	11,675	0.03%
2019/07/31	2	14.20	0	0.00	14.40	2	11,636	0.02%
2019/07/30	4	14.20	2	14.55	14.25	2	11,591	0.02%
2019/07/29	0	0.00	2	14.20	14.20	-2	11,589	-0.02%
2019/07/26	0	0.00	1	13.95	14.00	-1	11,462	-0.01%
2019/07/25	0	0.00	10	14.20	14.10	-10	11,566	-0.09%
2019/07/23	6	14.00	12	14.00	14.00	-6	11,295	-0.05%
2019/07/22	2	13.75	9	14.05	14.15	-7	11,146	-0.06%
2019/07/19	2	13.65	1	13.60	13.65	1	10,570	0.01%
2019/07/18	3	13.50	1	13.45	13.50	2	10,554	0.02%
2019/07/16	2	13.40	0	0.00	13.45	2	11,011	0.02%
2019/07/15	0	0.00	10	13.35	13.35	-10	11,357	-0.09%
2019/07/12	1	13.40	0	0.00	13.25	1	11,481	0.01%
2019/07/10	0	0.00	3	13.45	13.45	-3	11,847	-0.03%
2019/07/09	7	13.35	0	0.00	13.40	7	12,327	0.06%
2019/07/08	0	0.00	3	13.50	13.30	-3	12,318	-0.02%
2019/07/03	0	0.00	12	13.40	13.40	-12	11,851	-0.10%
2019/07/02	6	13.30	0	0.00	13.30	6	11,767	0.05%
2019/07/01	6	13.10	0	0.00	13.10	6	11,539	0.05%
2019/06/27	3	12.60	0	0.00	12.65	3	11,223	0.03%
2019/06/24	3	12.50	0	0.00	12.50	3	11,265	0.03%
2019/06/20	0	0.00	202	12.30	12.50	-202	11,438	-1.77%	大賣/鉅額交易
2019/06/10	200	12.02	0	0.00	12.05	200	11,452	1.75%	大買/鉅額交易
2019/06/05	0	0.00	10	12.00	12.00	-10	11,442	-0.09%
2019/06/04	10	12.00	0	0.00	12.00	10	11,425	0.09%
2019/06/03	0	0.00	1	11.95	11.95	-1	11,386	-0.01%
2019/05/30	0	0.00	5	11.90	11.90	-5	11,414	-0.04%
2019/05/27	0	0.00	1	12.10	12.05	-1	11,810	-0.01%
2019/05/22	0	0.00	1	12.20	12.10	-1	12,203	-0.01%
2019/05/21	2	12.20	1	12.05	12.25	1	12,274	0.01%
2019/05/20	0	0.00	1	12.10	12.05	-1	12,246	-0.01%
2019/05/17	0	0.00	8	12.10	12.05	-8	12,242	-0.07%
2019/05/14	1	12.45	0	0.00	12.35	1	12,283	0.01%
2019/05/09	1	12.70	0	0.00	12.60	1	12,018	0.01%
2019/05/07	5	13.10	65	13.10	13.00	-60	11,647	-0.52%
2019/05/02	0	0.00	2.6	13.65	13.75	-2.6	10,789	-0.02%
2019/04/30	0	0.00	1	13.55	13.55	-1	10,535	-0.01%
2019/04/24	0	0.00	1	13.20	13.20	-1	10,129	-0.01%
2019/04/23	0	0.00	4.3	13.28	13.45	-4.3	10,026	-0.04%
2019/04/22	7	13.41	3	13.40	13.30	4	9,816	0.04%
2019/04/19	6	12.98	37	12.90	12.95	-31	9,401	-0.33%
2019/04/18	0	0.00	4	12.65	12.60	-4	8,979	-0.04%
2019/04/16	0	0.00	3	12.70	12.65	-3	8,641	-0.03%
2019/04/15	0	0.00	13	12.38	12.60	-13	8,450	-0.15%
2019/04/12	0	0.00	214	12.25	12.20	-214	8,059	-2.66%	大賣/鉅額交易
2019/04/11	0	0.00	286	12.25	12.20	-286	8,020	-3.57%	大賣/鉅額交易
2019/03/28	500	11.70	60	11.65	11.70	440	8,008	5.49%	大買/鉅額交易
2019/03/27	0	0.00	30	11.75	11.70	-30	8,052	-0.37%
2019/03/26	20	11.89	0	0.00	11.85	20	8,036	0.25%
2019/03/25	20	11.93	3	11.90	11.90	17	7,976	0.21%
2019/03/15	4	12.15	20	12.10	12.20	-16	8,818	-0.18%
2019/03/14	20	12.10	0	0.00	12.05	20	8,766	0.23%
2019/03/08	3	12.15	0	0.00	12.15	3	10,064	0.03%
2019/03/05	0	0.00	2	12.30	12.20	-2	11,745	-0.02%
2019/03/04	4	12.44	0	0.00	12.40	4	11,900	0.03%
2019/02/26	0	0.00	5	12.50	12.50	-5	11,688	-0.04%
2019/02/21	2	12.20	3	12.15	12.25	-1	11,478	-0.01%
2019/02/19	0	0.00	18	11.90	11.90	-18	11,208	-0.16%
2019/02/14	0	0.00	1	11.90	11.90	-1	11,375	-0.01%
2019/02/13	1	11.90	0	0.00	11.85	1	11,295	0.01%
2019/02/12	0	0.00	1.7	11.98	11.90	-1.7	11,316	-0.02%
2019/02/11	0	0.00	58	11.95	11.95	-58	11,325	-0.51%
2019/01/30	0	0.00	20	12.10	11.95	-20	11,311	-0.18%
2019/01/28	0	0.00	276	12.00	12.05	-276	11,411	-2.42%	大賣/鉅額交易
2019/01/24	0	0.00	9	11.95	12.00	-9	11,578	-0.08%
2019/01/23	0.6	11.95	0	0.00	11.90	0.6	11,755	0.00%
2019/01/17	16	11.95	0	0.00	12.00	16	12,116	0.13%
2019/01/08	120	11.98	0	0.00	11.85	120	12,407	0.97%	大買/鉅額交易
2019/01/04	2	11.40	0	0.00	11.60	2	12,540	0.02%
2018/12/27	14	11.98	0	0.00	12.00	14	12,791	0.11%
2018/12/25	6	11.86	0	0.00	11.85	6	12,773	0.05%
2018/12/24	0	0.00	4	12.10	12.15	-4	12,676	-0.03%
2018/12/20	0	0.00	3.2	12.25	12.30	-3.2	12,629	-0.02%
2018/12/19	10	12.60	1	12.60	12.55	9	12,524	0.07%
2018/12/18	150	12.60	1	12.70	12.50	149	12,435	1.20%	大買/鉅額交易
2018/12/17	1	12.80	15.3	12.90	12.85	-14.3	12,300	-0.12%
2018/12/14	11	12.35	201	12.40	12.50	-190	12,009	-1.58%	大賣/鉅額交易
2018/12/13	0	0.00	4	12.11	12.50	-4	12,011	-0.03%
2018/12/12	0	0.00	30	12.15	12.15	-30	11,644	-0.26%
2018/12/11	19	12.03	86	12.05	12.05	-67	11,561	-0.58%
2018/12/10	0	0.00	2	11.80	11.80	-2	11,391	-0.02%
2018/12/07	2	12.00	2	12.00	12.00	0	11,284	0.00%
2018/12/06	22	11.85	3	11.95	11.90	19	11,273	0.17%
2018/12/05	4	12.09	31	12.10	12.20	-27	11,076	-0.24%
2018/12/03	8	12.00	4	12.00	11.95	4	10,609	0.04%
2018/11/30	4	11.69	105	11.88	11.65	-101	10,062	-1.00%	大賣/鉅額交易
2018/11/29	30	12.12	1	12.30	12.00	29	9,059	0.32%
2018/11/28	1	11.90	3.8	11.99	12.15	-2.8	8,833	-0.03%
2018/11/27	1	11.65	0	0.00	11.75	1	8,377	0.01%
2018/11/23	77	11.50	0	0.00	11.45	77	8,107	0.95%
2018/11/21	10	11.55	0	0.00	11.70	10	8,322	0.12%
2018/11/15	50	11.68	1	11.70	11.70	49	8,162	0.60%
2018/11/14	20	11.45	0	0.00	11.70	20	8,118	0.25%
2018/11/01	1	11.25	0	0.00	11.25	1	8,056	0.01%
2018/10/31	3	11.45	0	0.00	11.40	3	8,066	0.04%
2018/10/25	1	11.50	1	11.60	11.40	0	8,166	0.00%
2018/10/24	2	11.75	0	0.00	11.85	2	8,005	0.02%
2018/10/19	1	12.15	0	0.00	12.35	1	7,969	0.01%
2018/10/18	0	0.00	2	12.30	12.15	-2	7,878	-0.03%
2018/10/17	0	0.00	26	11.75	11.70	-26	7,784	-0.33%
2018/10/16	0	0.00	1	11.90	11.75	-1	7,790	-0.01%
2018/10/12	8	11.49	1	11.60	11.70	7	7,777	0.09%
2018/10/11	13	11.91	0	0.00	11.55	13	7,688	0.17%
2018/10/05	0	0.00	33	12.55	12.45	-33	7,348	-0.45%
2018/10/02	0	0.00	42	12.94	12.95	-42	7,452	-0.56%
2018/09/27	0	0.00	4	13.03	13.05	-4	7,588	-0.05%
2018/09/17	1	12.40	0	0.00	12.25	1	8,529	0.01%
2018/09/14	1	12.35	1	12.45	12.40	0	8,688	0.00%
2018/09/13	0	0.00	34	12.33	12.35	-34	8,809	-0.39%
2018/09/12	0	0.00	1	12.45	12.20	-1	8,844	-0.01%
2018/09/10	11	12.30	0	0.00	12.10	11	9,068	0.12%
2018/09/07	13	12.44	0	0.00	12.35	13	8,996	0.14%
2018/09/06	22	12.63	0	0.00	12.60	22	8,936	0.25%
2018/09/05	10	12.78	0	0.00	12.70	10	8,928	0.11%
2018/09/04	4	12.85	0	0.00	12.90	4	8,931	0.04%
2018/09/03	0	0.00	2	12.93	12.90	-2	9,028	-0.02%
2018/08/29	14	12.86	20	13.05	13.00	-6	9,103	-0.07%
2018/08/28	0	0.00	5	13.40	13.55	-5	8,936	-0.06%
2018/08/27	20	13.40	0	0.00	13.40	20	8,847	0.23%
2018/08/24	10	13.40	0	0.00	13.35	10	8,854	0.11%
2018/08/23	10	13.55	0	0.00	13.55	10	8,969	0.11%
2018/08/22	5	13.60	0	0.00	13.65	5	9,155	0.05%
2018/08/21	0	0.00	21	13.32	13.45	-21	9,269	-0.23%
2018/08/20	0	0.00	2	13.25	13.10	-2	9,333	-0.02%
2018/08/17	12	13.14	2	13.30	13.00	10	9,325	0.11%
2018/08/16	39	13.03	1	13.20	13.30	38	9,419	0.40%
2018/08/15	23	13.30	0	0.00	13.30	23	9,503	0.24%
2018/08/14	2	13.45	40	13.50	13.50	-38	10,051	-0.38%
2018/08/13	2	13.48	40	13.60	13.45	-38	10,142	-0.37%
2018/08/07	0	0.00	11	14.40	14.35	-11	10,188	-0.11%
2018/08/06	18	14.40	0	0.00	14.40	18	10,217	0.18%
2018/08/01	16	14.20	0	0.00	14.15	16	10,196	0.16%
2018/07/31	0	0.00	7	13.86	13.85	-7	10,106	-0.07%
2018/07/30	1	13.70	24	13.88	13.75	-23	10,216	-0.23%
2018/07/27	0	0.00	5	13.65	13.80	-5	10,222	-0.05%
2018/07/25	2	13.50	1	13.55	13.45	1	10,353	0.01%
2018/07/24	0	0.00	2	13.48	13.55	-2	10,704	-0.02%
2018/07/23	1	13.30	0	0.00	13.30	1	10,814	0.01%
2018/07/20	0	0.00	1	13.45	13.40	-1	11,007	-0.01%
2018/07/19	0	0.00	1	13.40	13.45	-1	11,111	-0.01%
2018/07/18	10	13.30	2	13.30	13.40	8	11,359	0.07%
2018/07/10	0	0.00	1	13.00	13.00	-1	11,645	-0.01%
2018/07/09	0	0.00	1	12.90	12.85	-1	11,692	-0.01%
2018/07/05	2	13.00	0	0.00	12.90	2	11,719	0.02%
2018/07/04	2	13.18	0	0.00	13.10	2	11,759	0.02%
2018/07/03	1	13.20	1	13.40	13.20	0	11,842	0.00%
2018/07/02	0	0.00	3	13.38	13.35	-3	11,812	-0.03%
2018/06/28	1	12.90	5	12.95	12.95	-4	11,482	-0.03%
2018/06/27	3	13.18	0	0.00	13.05	3	11,368	0.03%
2018/06/26	3	13.50	0	0.00	13.30	3	11,309	0.03%
2018/06/25	21.7	13.87	0	0.00	13.80	21.7	11,240	0.19%
2018/06/22	11	14.16	0	0.00	14.10	11	11,204	0.10%
2018/06/21	3	14.35	10	14.30	14.25	-7	11,323	-0.06%
2018/06/19	1	14.70	0	0.00	14.55	1	11,403	0.01%
2018/06/08	80	14.85	0	0.00	14.80	80	12,606	0.63%
2018/06/06	2	14.95	0	0.00	14.95	2	12,905	0.02%
2018/06/05	0	0.00	2	15.00	15.00	-2	13,099	-0.02%
2018/06/04	0	0.00	1	14.95	14.95	-1	13,119	-0.01%
2018/06/01	9	14.80	0	0.00	14.90	9	13,142	0.07%
2018/05/30	1	14.75	0	0.00	14.75	1	13,509	0.01%
2018/05/29	10	15.08	0	0.00	15.05	10	13,537	0.07%
2018/05/28	10	15.25	0	0.00	15.35	10	13,735	0.07%
2018/05/24	100	15.40	5	15.45	15.25	95	13,928	0.68%
2018/05/23	0	0.00	4	15.45	15.25	-4	13,882	-0.03%
2018/05/22	256	15.65	161	15.74	15.40	95	13,950	0.68%	大買/大賣/
2018/05/21	0	0.00	201	14.98	15.10	-201	13,550	-1.48%	大賣/鉅額交易
2018/05/16	81	14.80	0	0.00	14.80	81	14,026	0.58%
2018/05/15	120	14.80	2	14.78	14.80	118	14,406	0.82%	大買/鉅額交易
2018/05/11	0	0.00	1	15.05	14.95	-1	15,437	-0.01%
2018/05/10	0	0.00	117	14.98	14.95	-117	15,718	-0.74%	大賣/鉅額交易
2018/05/09	0	0.00	60	15.25	15.00	-60	15,801	-0.38%
2018/05/07	100	15.15	2	15.05	14.95	98	15,977	0.61%
2018/05/04	56	14.95	0	0.00	15.00	56	15,983	0.35%
2018/05/02	0	0.00	41	15.10	15.05	-41	16,161	-0.25%
2018/04/30	60	14.93	2	14.90	15.10	58	16,509	0.35%
2018/04/27	10	14.15	0	0.00	14.30	10	16,687	0.06%
2018/04/26	11	14.30	43	14.49	14.20	-32	17,170	-0.19%
2018/04/25	26	14.40	40	14.30	14.30	-14	17,237	-0.08%
2018/04/24	51	14.79	0	0.00	14.55	51	17,631	0.29%
2018/04/20	11	15.02	0	0.00	14.95	11	18,094	0.06%
2018/04/19	40	15.00	1	15.00	14.95	39	18,319	0.21%
2018/04/17	11	14.75	0	0.00	14.70	11	18,938	0.06%
2018/04/16	15	14.97	0	0.00	14.90	15	19,295	0.08%
2018/04/12	11	15.03	0	0.00	15.00	11	20,260	0.05%
2018/04/11	1	15.10	0	0.00	15.05	1	22,728	0.00%
2018/04/09	0	0.00	1	15.20	15.15	-1	26,348	0.00%
2018/04/03	1	15.00	0	0.00	15.15	1	28,495	0.00%
2018/04/02	0	0.00	1	15.25	15.20	-1	28,675	0.00%
2018/03/31	5	15.12	0	0.00	15.15	5	28,786	0.02%
2018/03/30	260	15.10	0	0.00	15.10	260	29,003	0.90%	大買/鉅額交易
2018/03/29	6	15.05	3	15.05	15.05	3	29,102	0.01%
2018/03/28	1	15.10	10	15.10	15.10	-9	29,124	-0.03%
2018/03/27	6	15.28	0	0.00	15.30	6	29,139	0.02%
2018/03/23	1	15.35	0	0.00	15.40	1	29,609	0.00%
2018/03/22	0	0.00	1	15.80	15.75	-1	29,682	0.00%
2018/03/21	18	15.82	5	16.00	15.90	13	29,610	0.04%
2018/03/20	0	0.00	7	16.16	16.15	-7	29,294	-0.02%
2018/03/19	5	16.20	16	16.09	16.20	-11	29,292	-0.04%
2018/03/15	1	15.60	0	0.00	15.60	1	29,131	0.00%
2018/03/13	4	15.66	1	15.75	15.70	3	29,749	0.01%
2018/03/12	21	15.80	8	15.86	15.85	13	31,022	0.04%
2018/03/09	1	15.45	253	15.50	15.45	-252	31,322	-0.80%	大賣/鉅額交易
2018/03/08	4	15.14	0	0.00	15.10	4	31,526	0.01%
2018/03/07	1	15.05	0	0.00	15.05	1	32,137	0.00%
2018/03/06	255	15.10	0	0.00	15.05	255	32,372	0.79%	大買/鉅額交易
2018/03/05	8	15.37	2	15.50	15.20	6	32,372	0.02%
2018/03/02	6	15.53	0	0.00	15.55	6	32,368	0.02%
2018/03/01	0	0.00	6	15.85	15.90	-6	32,670	-0.02%
2018/02/27	0	0.00	1	15.65	15.45	-1	32,580	0.00%
2018/02/21	0	0.00	1	15.40	15.50	-1	32,819	0.00%
2018/02/09	11	14.55	0	0.00	15.10	11	32,797	0.03%
2018/02/08	5	15.32	0	0.00	15.25	5	32,727	0.02%
2018/02/07	2	15.90	0	0.00	15.50	2	32,820	0.01%
2018/02/06	2	15.83	0	0.00	15.30	2	33,097	0.01%
2018/02/05	11	16.39	0	0.00	16.45	11	32,631	0.03%
2018/02/02	21	16.85	0	0.00	16.80	21	32,616	0.06%
2018/01/31	4	17.15	2	17.20	17.25	2	32,975	0.01%
2018/01/25	0	0.00	10	17.40	17.40	-10	34,056	-0.03%
2018/01/24	10	17.60	2	17.55	17.60	8	34,671	0.02%
2018/01/23	8	17.26	0	0.00	17.15	8	34,505	0.02%
2018/01/22	45	17.60	0	0.00	17.50	45	34,772	0.13%
2018/01/19	1	17.95	0	0.00	18.05	1	34,455	0.00%
2018/01/17	0	0.00	1	18.10	18.05	-1	34,805	0.00%
2018/01/16	0	0.00	11.1	17.90	17.80	-11.1	35,518	-0.03%
2018/01/15	10	18.05	0	0.00	18.05	10	35,990	0.03%
2018/01/11	2	18.10	2	17.90	17.85	0	35,930	0.00%
2018/01/10	1	17.95	0	0.00	17.75	1	35,893	0.00%
2018/01/09	21	18.20	0	0.00	18.20	21	35,609	0.06%
2018/01/08	5	18.24	0	0.00	18.40	5	35,487	0.01%
2018/01/05	13	18.52	339	18.55	18.70	-326	35,212	-0.93%	大賣/鉅額交易
2018/01/04	342	17.89	26	18.14	18.15	316	32,858	0.96%	大買/鉅額交易
2018/01/03	13	18.37	41	18.09	17.70	-28	31,810	-0.09%
2018/01/02	7	17.80	3	17.43	17.95	4	29,691	0.01%