長榮 (2603)-中國信託-永康券商分點個股進出

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

長榮

(2603)

可現股當沖

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

立即追蹤
本地時間:14:30(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－中國信託-永康券商分點個股進出

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

中國信託-永康券商分點個股進出
中國信託-永康券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	26.6	235.50	19.2	237.36	236.00	7.4	22,455	0.03%
2024/11/21	11.4	237.82	13.2	238.76	239.00	-1.8	22,260	-0.01%
2024/11/20	28	236.84	24.9	234.54	233.50	3.1	21,992	0.01%
2024/11/19	10.2	228.09	37.6	232.87	236.00	-27.5	21,542	-0.13%
2024/11/18	22.1	225.39	33.5	225.87	224.50	-11.5	21,096	-0.05%
2024/11/15	8.2	226.47	28.3	226.99	227.50	-20.1	20,934	-0.10%
2024/11/14	19	219.58	20.1	220.89	220.00	-1.1	20,504	-0.01%
2024/11/13	22.3	220.26	14.7	219.21	219.50	7.7	20,347	0.04%
2024/11/12	15	220.59	17.3	220.68	220.50	-2.4	20,598	-0.01%
2024/11/11	12.1	220.27	12.9	219.48	220.50	-0.8	20,599	0.00%
2024/11/08	6	218.75	29.8	218.72	218.00	-23.8	20,805	-0.11%
2024/11/07	7.5	213.63	6.8	213.15	214.50	0.7	21,051	0.00%
2024/11/06	2.1	216.98	0.5	216.50	217.00	1.6	20,919	0.01%
2024/11/05	5.3	214.00	18.8	214.82	217.50	-13.5	21,084	-0.06%
2024/11/04	7.9	210.53	3.1	211.63	210.50	4.8	21,189	0.02%
2024/11/01	5	210.50	33.9	212.09	213.00	-28.9	21,447	-0.13%
2024/10/30	5	207.20	10.3	205.95	205.50	-5.3	21,150	-0.03%
2024/10/29	4.1	203.48	6	203.92	204.50	-1.9	21,345	-0.01%
2024/10/28	11.3	209.68	3	208.00	206.00	8.3	21,338	0.04%
2024/10/25	11.5	207.58	32.8	207.44	207.50	-21.2	21,373	-0.10%
2024/10/24	17.5	205.32	5.6	206.85	205.00	12	21,460	0.06%
2024/10/23	4.1	205.01	0.9	205.19	205.50	3.2	21,356	0.01%
2024/10/22	1.7	204.44	7.3	206.10	206.00	-5.6	21,478	-0.03%
2024/10/21	3	200.83	20.1	201.60	204.00	-17.1	21,688	-0.08%
2024/10/18	4.5	196.50	7	196.64	196.50	-2.5	21,752	-0.01%
2024/10/17	4.1	195.98	21	195.95	196.50	-16.9	21,944	-0.08%
2024/10/16	1.7	188.15	4.1	189.01	189.50	-2.4	22,538	-0.01%
2024/10/15	0	0.00	2.2	188.23	187.50	-2.2	22,562	-0.01%
2024/10/14	1.2	187.04	0	0.00	187.00	1.2	22,741	0.01%
2024/10/11	3.1	186.02	3.5	186.29	186.00	-0.4	22,982	0.00%
2024/10/09	3.3	185.22	2.2	184.55	183.50	1.1	23,083	0.00%
2024/10/08	1.5	188.34	0	0.00	189.00	1.5	23,035	0.01%
2024/10/07	5.5	187.09	14	187.25	188.00	-8.5	23,379	-0.04%
2024/10/04	59.6	186.35	5	186.60	186.00	54.6	24,023	0.23%
2024/10/01	6	204.17	4.5	204.49	204.50	1.5	23,485	0.01%
2024/09/30	13.2	202.67	14.1	203.46	201.00	-0.9	23,584	0.00%
2024/09/27	4	209.38	15.9	210.33	212.00	-11.9	23,407	-0.05%
2024/09/26	12	210.25	31.3	208.17	206.00	-19.3	23,270	-0.08%
2024/09/25	10.5	205.22	14.4	207.04	209.50	-3.9	22,822	-0.02%
2024/09/24	13	203.08	44.8	202.98	204.00	-31.8	22,341	-0.14%
2024/09/23	6.2	190.61	11.5	192.30	195.00	-5.3	21,956	-0.02%
2024/09/20	1.3	191.26	0.3	189.38	189.00	1	22,111	0.00%
2024/09/19	0.7	189.07	16.4	189.77	190.00	-15.7	22,249	-0.07%
2024/09/18	0.1	187.00	5.2	187.58	187.00	-5.1	22,309	-0.02%
2024/09/16	10.3	184.00	0	0.00	184.50	10.3	22,539	0.05%
2024/09/13	0	0.00	13.3	185.33	186.50	-13.3	22,699	-0.06%
2024/09/12	4.2	184.95	14.1	185.39	184.50	-9.9	23,019	-0.04%
2024/09/11	0.2	182.00	0.1	182.50	182.50	0.1	23,101	0.00%
2024/09/10	6.4	176.50	1.2	180.46	177.50	5.2	23,337	0.02%
2024/09/09	7	177.57	2.6	178.07	179.00	4.4	23,706	0.02%
2024/09/06	3.2	179.08	4	180.50	180.00	-0.9	24,181	0.00%
2024/09/05	4	180.50	2.6	180.17	181.00	1.4	25,405	0.01%
2024/09/04	4.4	175.98	5	177.60	178.50	-0.6	27,045	0.00%
2024/09/03	5.6	182.73	6	182.67	182.00	-0.5	27,320	0.00%
2024/09/02	27.1	183.49	5.1	182.64	182.00	22.1	27,956	0.08%
2024/08/30	7	186.29	4	187.25	188.00	3	28,508	0.01%
2024/08/29	2	182.01	6	183.67	184.50	-4	28,746	-0.01%
2024/08/28	2	183.50	3.6	183.03	183.00	-1.6	29,200	-0.01%
2024/08/27	15.6	184.51	6.5	184.80	183.50	9.1	30,196	0.03%
2024/08/26	1	189.00	3.1	190.40	189.00	-2.1	30,277	-0.01%
2024/08/23	0.1	188.50	5.3	190.00	189.50	-5.3	30,842	-0.02%
2024/08/22	1.2	188.42	1.4	188.00	189.00	-0.2	31,560	0.00%
2024/08/21	6.7	187.77	1	187.50	187.50	5.7	32,919	0.02%
2024/08/20	16	190.12	3.1	190.13	188.50	12.9	33,796	0.04%
2024/08/19	1.1	185.99	14.3	186.49	187.00	-13.2	33,939	-0.04%
2024/08/16	2	184.99	6	185.92	186.00	-4	34,363	-0.01%
2024/08/15	2.4	184.79	11.3	185.42	185.50	-8.9	34,813	-0.03%
2024/08/14	21	182.29	14.9	181.30	181.50	6.1	35,448	0.02%
2024/08/13	6.1	178.66	3	177.33	178.50	3.1	35,831	0.01%
2024/08/12	12.2	176.98	19.2	178.92	180.00	-6.9	36,728	-0.02%
2024/08/09	4.7	175.64	9.3	177.72	173.00	-4.6	37,588	-0.01%
2024/08/08	11.3	172.35	2	172.50	172.50	9.3	39,654	0.02%
2024/08/07	6.6	171.48	27.2	176.26	177.00	-20.7	41,867	-0.05%
2024/08/06	13	168.03	28.6	166.85	165.50	-15.5	43,387	-0.04%
2024/08/05	16.5	161.72	19	160.11	160.50	-2.5	43,701	-0.01%
2024/08/02	14.4	174.67	2.2	174.23	171.00	12.2	43,980	0.03%
2024/08/01	8.2	173.25	26.8	174.75	175.00	-18.6	43,967	-0.04%
2024/07/31	0.7	168.47	18	169.33	170.50	-17.4	43,958	-0.04%
2024/07/30	18.1	166.39	7.9	166.19	167.00	10.2	44,106	0.02%
2024/07/29	2.9	162.71	1.5	162.00	162.00	1.4	44,427	0.00%
2024/07/26	4.2	163.55	2.4	164.50	165.50	1.8	44,667	0.00%
2024/07/23	6.5	166.27	5.1	167.21	167.00	1.3	45,288	0.00%
2024/07/22	7.4	161.25	22.6	161.00	162.00	-15.3	45,950	-0.03%
2024/07/19	20.8	168.94	10	168.60	167.00	10.8	45,628	0.02%
2024/07/18	14.5	171.88	13.1	173.04	173.00	1.5	45,807	0.00%
2024/07/17	68.8	169.43	20.2	169.78	172.00	48.6	45,888	0.11%
2024/07/16	3.1	173.15	3.3	171.89	171.50	-0.2	46,015	0.00%
2024/07/15	19.4	171.96	28.9	173.38	173.50	-9.5	46,617	-0.02%
2024/07/12	42.9	172.70	18.7	172.67	173.50	24.2	46,614	0.05%
2024/07/11	11.1	176.55	8	176.56	176.00	3.1	46,592	0.01%
2024/07/10	18.8	177.08	4	178.75	177.00	14.8	46,946	0.03%
2024/07/09	18.5	179.45	7.9	179.02	178.00	10.6	47,224	0.02%
2024/07/08	48.2	173.44	61	174.69	175.50	-12.8	47,093	-0.03%
2024/07/05	21.7	185.11	19.6	186.45	184.00	2.1	46,790	0.00%
2024/07/04	16.4	191.14	12.3	189.36	188.50	4.1	46,600	0.01%
2024/07/03	9	192.17	8.5	192.79	191.00	0.5	46,645	0.00%
2024/07/02	13.2	192.65	10	191.35	190.50	3.1	46,558	0.01%
2024/07/01	13	194.19	2.3	193.41	192.00	10.8	46,537	0.02%
2024/06/28	10.2	193.47	4.1	194.99	193.00	6.1	46,900	0.01%
2024/06/27	34.7	193.23	16	194.53	194.50	18.6	47,323	0.04%
2024/06/26	24.2	200.86	47.7	200.70	200.00	-23.5	48,670	-0.05%
2024/06/25	8.7	202.46	18.5	202.28	202.00	-9.9	49,224	-0.02%
2024/06/24	5.4	201.90	38	202.65	201.00	-32.6	49,449	-0.07%
2024/06/21	13.3	206.79	14.7	206.03	204.00	-1.3	49,705	0.00%
2024/06/20	11.5	203.69	10.8	204.36	204.50	0.7	49,691	0.00%
2024/06/19	10.4	201.89	20.5	201.68	200.50	-10.1	50,266	-0.02%
2024/06/18	28.5	200.51	12.3	199.02	199.00	16.2	50,623	0.03%
2024/06/17	16	199.64	13.1	199.53	200.00	2.9	51,854	0.01%
2024/06/14	17.4	196.36	23	196.46	199.00	-5.6	52,569	-0.01%
2024/06/13	28.7	194.23	22.1	196.19	192.50	6.6	52,816	0.01%
2024/06/12	76.9	191.31	77	191.51	191.50	-0.1	53,870	0.00%
2024/06/11	91.6	204.74	35.3	204.34	197.50	56.3	53,483	0.11%
2024/06/07	16.4	218.94	9.2	219.42	218.00	7.3	52,523	0.01%
2024/06/06	33.6	219.56	23.5	221.01	222.00	10.1	52,489	0.02%
2024/06/05	30.6	218.10	35	218.21	217.00	-4.4	52,243	-0.01%
2024/06/04	37.3	211.35	18	211.19	211.00	19.3	52,542	0.04%
2024/06/03	18	215.39	56	214.43	215.50	-37.9	52,649	-0.07%
2024/05/31	52	217.06	47.9	215.44	210.50	4.1	52,398	0.01%
2024/05/30	13.2	218.49	22.2	218.23	218.50	-8.9	51,869	-0.02%
2024/05/29	25.3	221.67	12.9	219.39	218.00	12.4	52,114	0.02%
2024/05/28	39.8	221.33	25.7	221.55	218.50	14.1	51,670	0.03%
2024/05/27	37.2	223.76	57.6	221.90	223.00	-20.4	51,350	-0.04%
2024/05/24	14	215.11	56.7	218.95	219.50	-42.7	50,090	-0.09%
2024/05/23	13.1	209.80	8.4	209.35	209.00	4.7	49,140	0.01%
2024/05/22	37.2	208.79	15.4	209.34	209.00	21.9	49,158	0.04%
2024/05/21	35.6	209.18	30.4	208.43	208.00	5.2	49,412	0.01%
2024/05/20	21	216.86	36.5	213.52	212.50	-15.5	49,147	-0.03%
2024/05/17	40.8	216.32	38.1	213.87	210.50	2.6	48,508	0.01%
2024/05/16	30.5	209.88	66.3	212.81	217.00	-35.8	47,681	-0.08%
2024/05/15	87.5	204.53	64.8	204.55	203.50	22.6	46,711	0.05%
2024/05/14	50.4	215.81	79.4	215.34	215.00	-29	45,871	-0.06%
2024/05/13	118.9	205.79	92.2	205.75	205.50	26.7	43,337	0.06%	大買/
2024/05/10	46.8	191.32	66.7	190.87	193.50	-20	41,355	-0.05%
2024/05/09	26.1	177.37	20.8	177.80	177.50	5.3	39,949	0.01%
2024/05/08	52.2	174.86	20.5	173.06	172.50	31.8	39,204	0.08%
2024/05/07	20	179.93	10.5	180.67	178.00	9.5	38,428	0.02%
2024/05/06	5.5	181.35	24.5	183.22	180.50	-19	38,171	-0.05%
2024/05/03	16.6	180.05	23.2	181.39	180.00	-6.6	38,082	-0.02%
2024/05/02	43.4	183.24	20.4	184.63	181.50	23	37,955	0.06%
2024/04/30	11.1	188.09	7.5	187.62	189.50	3.6	37,605	0.01%
2024/04/29	14.6	190.81	28.6	191.50	191.50	-14	37,284	-0.04%
2024/04/26	20.2	187.92	38	186.03	187.00	-17.8	36,888	-0.05%
2024/04/25	5.6	179.51	4.2	180.52	181.00	1.4	36,262	0.00%
2024/04/24	5	177.00	29.2	179.29	180.00	-24.2	36,522	-0.07%
2024/04/23	14.1	174.26	3.1	174.23	173.50	11	36,537	0.03%
2024/04/22	10.5	177.08	21.7	179.89	174.00	-11.1	36,681	-0.03%
2024/04/19	11.1	174.75	32.7	174.27	172.50	-21.6	36,159	-0.06%
2024/04/18	16.1	168.72	1	170.00	168.00	15.1	36,032	0.04%
2024/04/17	13	169.92	17.2	171.81	170.50	-4.2	36,093	-0.01%
2024/04/16	21.9	172.09	21	172.37	170.50	0.9	36,505	0.00%
2024/04/15	7.8	177.46	17.2	177.69	178.00	-9.4	37,006	-0.03%
2024/04/12	5.6	176.28	56.6	176.59	176.50	-51	37,086	-0.14%
2024/04/11	11.1	174.05	40.5	174.34	175.00	-29.4	37,542	-0.08%
2024/04/10	4	171.13	3	170.33	169.00	1	38,445	0.00%
2024/04/09	11.6	168.55	22.1	169.84	171.00	-10.5	39,073	-0.03%
2024/04/08	8.6	166.13	26.2	167.38	168.00	-17.6	39,673	-0.04%
2024/04/03	16.1	165.88	14.6	166.61	165.00	1.6	39,600	0.00%
2024/04/02	59.5	165.43	16.4	166.29	165.50	43.1	39,719	0.11%
2024/04/01	46.4	168.76	34.1	169.03	167.50	12.3	39,542	0.03%
2024/03/29	24.6	174.60	34	175.73	172.00	-9.4	39,509	-0.02%
2024/03/28	32.3	173.58	47.9	174.57	176.00	-15.6	39,026	-0.04%
2024/03/27	22.1	175.08	15.1	175.41	175.50	7	38,886	0.02%
2024/03/26	25.1	171.29	23.2	170.43	171.50	1.9	39,666	0.00%
2024/03/25	8.3	173.46	29	172.67	173.50	-20.7	40,019	-0.05%
2024/03/22	57.8	171.71	23	171.24	170.00	34.8	40,849	0.09%
2024/03/21	28.2	176.66	10.5	177.42	175.00	17.7	41,611	0.04%
2024/03/20	82.9	181.26	94.8	178.50	176.00	-11.9	41,532	-0.03%
2024/03/19	23.1	172.00	51.5	174.29	177.00	-28.4	40,415	-0.07%
2024/03/18	42.1	163.28	42	163.63	164.50	0.2	39,780	0.00%
2024/03/15	118.7	168.87	57	169.51	166.50	61.7	40,039	0.15%	大買/
2024/03/14	42.7	185.82	16.8	184.36	183.50	25.8	38,795	0.07%
2024/03/13	47.6	191.77	15.9	192.67	191.00	31.7	38,018	0.08%
2024/03/12	17.2	183.47	28.2	185.21	187.50	-11	37,317	-0.03%
2024/03/11	12.7	180.64	1.7	179.65	180.00	11	36,896	0.03%
2024/03/08	18.4	181.28	53.4	180.30	179.50	-35.1	36,775	-0.10%
2024/03/07	11.7	175.78	52.7	176.68	177.50	-41.1	36,257	-0.11%
2024/03/06	9.6	171.45	2.8	171.47	171.50	6.7	35,864	0.02%
2024/03/05	14.9	173.64	35.2	173.92	173.50	-20.3	35,697	-0.06%
2024/03/04	6.7	167.16	25.5	170.56	172.00	-18.8	35,258	-0.05%
2024/03/01	4.2	165.72	9.4	165.58	165.00	-5.2	34,722	-0.02%
2024/02/29	2.7	165.78	10.6	164.88	165.50	-7.9	34,435	-0.02%
2024/02/27	3.1	160.81	5.5	161.00	159.50	-2.4	33,938	-0.01%
2024/02/26	5.9	158.71	1.2	158.67	160.00	4.7	33,830	0.01%
2024/02/23	3.2	160.99	15.5	160.27	159.50	-12.3	33,829	-0.04%
2024/02/22	5.2	159.07	63.4	161.88	162.50	-58.1	33,543	-0.17%
2024/02/21	3	155.50	31	157.00	155.00	-28	32,882	-0.09%
2024/02/20	13.5	153.61	30	154.02	153.50	-16.5	32,583	-0.05%
2024/02/19	2.5	147.89	4.3	148.58	149.00	-1.8	32,553	-0.01%
2024/02/16	3.1	149.66	12	149.75	148.00	-8.9	32,785	-0.03%
2024/02/15	13.4	147.25	2.2	148.67	149.00	11.1	33,361	0.03%
2024/02/05	2.7	151.82	5.1	151.91	152.00	-2.5	33,037	-0.01%
2024/02/02	40.1	152.19	1.3	150.23	150.00	38.8	32,998	0.12%
2024/02/01	1.3	156.20	46.3	155.89	157.00	-45.1	32,542	-0.14%
2024/01/31	5.1	150.51	1.3	150.50	150.50	3.9	32,117	0.01%
2024/01/30	0	0.00	20.8	151.52	151.50	-20.8	32,035	-0.06%
2024/01/29	2.8	150.34	1	150.50	151.50	1.8	32,167	0.01%
2024/01/26	0	0.00	1.8	151.28	151.00	-1.8	32,157	-0.01%
2024/01/25	5.3	152.19	7.2	152.01	151.50	-1.9	32,011	-0.01%
2024/01/24	3.5	155.00	22	153.86	153.50	-18.5	31,874	-0.06%
2024/01/23	12	153.21	23	152.83	152.50	-11	31,848	-0.03%
2024/01/22	13.4	150.82	11.6	150.74	152.50	1.8	31,840	0.01%
2024/01/19	4.2	155.62	0.4	155.00	155.00	3.8	31,526	0.01%
2024/01/18	1	157.00	18.2	156.07	158.00	-17.2	31,319	-0.05%
2024/01/17	49	153.95	69	152.56	152.50	-20.1	30,863	-0.06%
2024/01/16	17.5	154.59	10.1	158.00	153.50	7.4	30,351	0.02%
2024/01/15	11.2	157.93	8.2	158.01	158.50	3.1	29,887	0.01%
2024/01/12	7	154.71	46	155.60	156.50	-39	29,552	-0.13%
2024/01/11	6.2	149.41	5	149.20	149.00	1.2	28,933	0.00%
2024/01/10	40.3	147.60	71.4	148.43	148.00	-31	28,833	-0.11%
2024/01/09	56.6	151.38	35	151.59	151.50	21.6	28,159	0.08%
2024/01/08	38.2	160.34	20.7	160.88	160.50	17.6	27,201	0.06%
2024/01/05	31.4	162.31	40.7	162.17	162.50	-9.2	26,660	-0.03%
2024/01/04	35.8	161.62	76.3	160.77	161.00	-40.5	26,027	-0.16%
2024/01/03	34.6	154.54	26.3	154.41	155.00	8.3	25,080	0.03%
2024/01/02	14.6	151.90	14	151.44	151.00	0.6	24,376	0.00%
2023/12/29	6.4	143.39	3.9	143.25	143.50	2.5	23,571	0.01%
2023/12/28	24.2	143.00	6	144.25	143.00	18.2	23,503	0.08%
2023/12/27	25.5	148.81	12.5	148.19	147.00	13	23,295	0.06%
2023/12/26	12.4	144.23	9.7	145.02	146.50	2.6	23,118	0.01%
2023/12/25	76.1	143.25	55.6	142.32	142.00	20.5	22,603	0.09%
2023/12/22	26.2	151.64	20.7	151.83	153.00	5.5	21,338	0.03%
2023/12/21	44.5	150.29	29.9	150.34	152.00	14.7	20,511	0.07%
2023/12/20	34.2	146.63	39.6	146.61	148.00	-5.4	19,284	-0.03%
2023/12/19	50.8	144.82	186.5	145.96	147.00	-135.7	18,551	-0.73%	大賣/鉅額交易
2023/12/18	142.1	139.00	247.7	141.27	141.50	-105.6	17,480	-0.60%	大買/大賣/鉅額交易
2023/12/15	7.3	133.49	71	133.38	134.00	-63.7	16,324	-0.39%
2023/12/14	18	128.75	23	129.74	129.00	-5	15,980	-0.03%
2023/12/13	21.2	128.12	14	128.57	129.50	7.1	16,287	0.04%
2023/12/12	47	127.77	117	127.84	129.00	-70	17,166	-0.41%	大賣/
2023/12/11	12	120.12	25.3	120.57	122.00	-13.3	16,528	-0.08%
2023/12/08	1	117.50	29	117.40	118.50	-28	16,123	-0.17%
2023/12/07	51	115.80	2.3	115.62	115.50	48.7	16,004	0.30%
2023/12/06	14	116.00	13	116.77	117.00	1	16,028	0.01%
2023/12/05	10	117.45	2.3	118.58	117.50	7.7	15,952	0.05%
2023/12/04	11	116.95	31	117.00	118.50	-20	15,627	-0.13%
2023/12/01	0	0.00	26	114.37	114.50	-26	15,074	-0.17%
2023/11/30	10	111.50	16	112.13	112.00	-6	15,019	-0.04%
2023/11/29	42	112.26	13.8	112.43	112.00	28.2	15,059	0.19%
2023/11/28	12	113.63	4.4	113.74	114.00	7.6	14,999	0.05%
2023/11/27	3	113.33	1	113.50	113.50	2	14,933	0.01%
2023/11/24	2	112.25	6	112.58	113.00	-4	14,895	-0.03%
2023/11/22	14.7	112.21	6	112.33	112.00	8.7	14,926	0.06%
2023/11/21	20.1	113.00	4	113.50	113.50	16.1	14,894	0.11%
2023/11/20	3.1	113.98	3	113.83	114.00	0.1	14,878	0.00%
2023/11/17	4	115.75	11.9	115.76	115.00	-7.9	14,806	-0.05%
2023/11/16	2	116.00	2.4	116.38	117.00	-0.4	14,770	0.00%
2023/11/15	31	113.95	28	115.25	115.50	3	14,653	0.02%
2023/11/14	15	115.26	15.3	114.82	114.00	-0.3	15,129	0.00%
2023/11/13	2	108.25	1	108.99	108.50	1	14,642	0.01%
2023/11/10	3	108.33	0.5	108.87	109.00	2.6	14,845	0.02%
2023/11/09	0	0.00	0.1	108.50	109.00	-0.1	14,856	0.00%
2023/11/08	40	108.00	1	108.00	107.50	39	15,081	0.26%
2023/11/06	4	108.88	10	109.30	109.00	-6	15,305	-0.04%
2023/11/03	2	112.50	4.8	112.07	113.00	-2.8	15,267	-0.02%
2023/11/02	3.6	110.00	3.7	110.36	110.50	-0.1	15,404	0.00%
2023/11/01	1.2	108.57	12	109.38	109.00	-10.9	15,818	-0.07%
2023/10/31	10.2	108.00	1	110.00	107.50	9.2	16,245	0.06%
2023/10/30	0	108.00	5.9	109.04	110.00	-5.8	16,294	-0.04%
2023/10/27	1.2	107.84	28.5	107.68	108.00	-27.3	16,352	-0.17%
2023/10/26	4	106.50	2.5	104.50	106.50	1.5	16,883	0.01%
2023/10/24	0	0.00	7.2	104.78	105.00	-7.2	17,749	-0.04%
2023/10/23	0.3	103.50	1	104.00	103.50	-0.7	18,210	0.00%
2023/10/20	3	102.50	2	103.00	103.50	1	18,343	0.01%
2023/10/19	3.3	103.54	3	103.83	103.50	0.3	18,547	0.00%
2023/10/18	0.2	103.50	0.1	103.50	102.50	0.1	18,937	0.00%
2023/10/17	22.7	103.48	2	103.75	103.00	20.7	19,151	0.11%
2023/10/16	15.3	103.14	15	103.50	104.00	0.3	19,727	0.00%
2023/10/13	2.2	104.55	3	104.50	105.00	-0.8	20,186	0.00%
2023/10/12	2.1	104.50	11.4	105.53	106.00	-9.3	20,497	-0.05%
2023/10/11	71.7	105.10	3	104.17	103.50	68.7	20,907	0.33%
2023/10/06	11	110.55	11	111.18	111.00	0	21,333	0.00%
2023/10/05	7.2	112.57	18	112.75	112.00	-10.8	21,800	-0.05%
2023/10/04	21	109.95	0	0.00	110.00	21	22,082	0.10%
2023/10/03	14	111.57	2	111.00	110.50	12	22,392	0.05%
2023/10/02	16	112.88	15.1	113.07	113.50	0.9	22,820	0.00%
2023/09/28	6.2	116.00	11	115.86	116.00	-4.8	23,131	-0.02%
2023/09/27	4	116.00	5.5	115.82	116.00	-1.5	24,267	-0.01%
2023/09/26	2	115.50	1	116.00	115.50	1	27,344	0.00%
2023/09/25	2.1	115.96	0	0.00	116.00	2.1	28,400	0.01%
2023/09/22	8.1	115.06	3.2	114.51	114.50	4.9	30,676	0.02%
2023/09/21	5.3	115.96	4	115.38	115.50	1.3	32,343	0.00%
2023/09/20	10.2	118.03	14.1	117.28	117.50	-3.9	32,854	-0.01%
2023/09/19	29.2	115.23	4.6	115.93	116.00	24.6	33,020	0.07%
2023/09/18	11.5	116.48	15.1	118.40	117.00	-3.6	33,391	-0.01%
2023/09/15	16.6	116.52	57	115.78	118.50	-40.4	33,494	-0.12%
2023/09/14	4.3	107.72	17.3	108.70	109.50	-12.9	32,626	-0.04%
2023/09/13	1.2	106.00	1	106.50	106.50	0.2	32,821	0.00%
2023/09/12	1	106.00	0	0.00	106.50	1	33,615	0.00%
2023/09/11	2	105.75	1	106.00	106.50	1	33,978	0.00%
2023/09/08	1	106.50	12	107.50	107.00	-11	34,493	-0.03%
2023/09/07	0.2	107.00	2.1	107.00	107.00	-1.9	34,795	-0.01%
2023/09/06	2.5	107.26	1.4	107.22	107.00	1.1	35,038	0.00%
2023/09/05	3	107.67	14	107.93	108.50	-11.1	35,164	-0.03%
2023/09/04	1.1	107.00	11.4	107.00	107.50	-10.3	35,576	-0.03%
2023/08/31	1	105.50	1.2	105.91	106.50	-0.2	35,862	0.00%
2023/08/30	0	0.00	2.1	106.00	105.50	-2.1	36,167	-0.01%
2023/08/29	20	105.00	1	106.00	105.50	19	36,398	0.05%
2023/08/28	3	104.50	2	104.75	105.00	1	36,584	0.00%
2023/08/25	4.1	106.37	3	106.50	105.50	1.1	36,830	0.00%
2023/08/24	20.1	106.00	19	106.13	106.00	1.1	37,012	0.00%
2023/08/23	1.3	106.92	0.6	106.50	106.50	0.7	37,332	0.00%
2023/08/22	21	106.02	3.4	106.79	106.50	17.6	37,581	0.05%
2023/08/21	7.3	105.32	3	105.83	105.00	4.3	37,731	0.01%
2023/08/18	19	108.74	25.4	108.94	107.00	-6.4	37,575	-0.02%
2023/08/17	3.5	104.35	4.6	105.07	106.00	-1.1	36,942	0.00%
2023/08/16	26.2	104.45	0.8	104.69	104.00	25.4	36,917	0.07%
2023/08/15	22.1	106.45	1	107.00	106.00	21.1	36,768	0.06%
2023/08/14	4.4	107.00	0.2	106.50	106.50	4.2	36,783	0.01%
2023/08/11	2	106.01	5.5	107.50	108.00	-3.5	36,707	-0.01%
2023/08/10	3.3	105.85	6.5	106.50	107.00	-3.3	36,734	-0.01%
2023/08/09	4.3	107.39	5	108.20	106.50	-0.8	36,859	0.00%
2023/08/08	3	107.50	3.5	107.07	107.50	-0.5	36,719	0.00%
2023/08/07	29.6	104.87	22.8	106.39	106.50	6.8	36,651	0.02%
2023/08/04	0.8	107.91	16.4	107.74	109.00	-15.6	36,474	-0.04%
2023/08/02	1.2	103.67	2	104.50	105.00	-0.8	36,055	0.00%
2023/08/01	3.1	104.81	16	104.97	105.50	-12.9	35,949	-0.04%
2023/07/31	39.1	104.45	4.9	104.94	104.00	34.3	35,838	0.10%
2023/07/28	15.8	106.82	72.7	106.55	107.50	-57	35,459	-0.16%
2023/07/27	8.3	103.28	3.4	103.09	103.00	4.9	35,471	0.01%
2023/07/26	2.1	101.31	5	102.70	102.00	-2.9	35,888	-0.01%
2023/07/25	3	99.73	10.1	99.92	99.70	-7.1	35,577	-0.02%
2023/07/24	7	99.35	1.1	99.11	99.30	5.9	35,591	0.02%
2023/07/21	21.3	100.26	16	101.50	101.00	5.3	35,463	0.02%
2023/07/20	8	100.34	24.6	100.39	101.00	-16.6	35,242	-0.05%
2023/07/19	23.7	98.56	6.1	98.85	98.10	17.6	34,939	0.05%
2023/07/18	13.8	99.08	35.8	99.29	98.60	-22	34,607	-0.06%
2023/07/17	4	98.05	19.5	98.72	98.40	-15.5	34,323	-0.05%
2023/07/14	70.7	97.34	23.2	98.49	96.50	47.4	34,205	0.14%
2023/07/13	77	97.78	52.5	97.54	95.90	24.6	34,165	0.07%
2023/07/12	26.9	100.72	25	101.00	100.50	1.9	33,790	0.01%
2023/07/11	21.4	103.18	17.8	103.71	104.00	3.6	33,810	0.01%
2023/07/10	28.3	105.44	6.1	104.88	104.50	22.2	33,576	0.07%
2023/07/07	5.3	106.91	103.6	107.37	108.00	-98.3	33,543	-0.29%	大賣/
2023/07/06	86.2	106.28	27.5	106.74	106.50	58.7	33,027	0.18%
2023/07/05	63	104.54	29.3	104.67	107.00	33.7	32,746	0.10%
2023/07/04	164.7	107.62	91.3	107.66	105.50	73.3	31,898	0.23%	大買/
2023/07/03	116.2	100.05	225.6	102.39	102.50	-109.5	28,846	-0.38%	大買/大賣/鉅額交易
2023/06/30	65.3	91.65	50	92.17	93.50	15.4	27,771	0.06%
2023/06/29	92.7	154.70	41.8	154.27	155.00	50.8	25,531	0.20%
2023/06/28	219.7	158.17	32.3	157.09	157.50	187.4	23,792	0.79%	大買/鉅額交易
2023/06/27	9.9	161.45	270.2	161.66	161.00	-260.3	23,207	-1.12%	大賣/鉅額交易
2023/06/26	4.2	159.12	29.9	159.71	160.00	-25.7	22,956	-0.11%
2023/06/21	26	159.82	21.3	158.97	158.00	4.7	22,405	0.02%
2023/06/20	3.5	163.64	25	163.03	162.50	-21.5	22,028	-0.10%
2023/06/19	23.5	162.92	35.5	163.29	162.00	-12	21,797	-0.06%
2023/06/16	10.4	166.06	37	165.15	166.00	-26.6	21,478	-0.12%
2023/06/15	18.5	162.03	5.4	161.98	162.00	13.1	21,093	0.06%
2023/06/14	10.8	161.08	32.4	161.17	161.50	-21.5	21,133	-0.10%
2023/06/13	1.2	155.61	21.4	157.12	157.00	-20.2	21,751	-0.09%
2023/06/12	5.4	153.16	4.7	154.63	155.50	0.7	23,770	0.00%
2023/06/09	3.2	154.64	3.1	154.41	155.00	0.1	24,470	0.00%
2023/06/08	3.5	154.43	16.2	154.13	154.00	-12.8	24,993	-0.05%
2023/06/07	5	151.20	3.6	151.36	151.00	1.4	25,857	0.01%
2023/06/06	3.9	151.29	5.8	151.59	151.50	-1.9	26,019	-0.01%
2023/06/05	18.8	151.08	4.4	151.05	151.00	14.4	26,045	0.06%
2023/06/02	13.3	153.35	2	154.00	152.50	11.3	26,017	0.04%
2023/06/01	9.2	153.23	2.2	153.73	153.50	7	26,177	0.03%
2023/05/31	11.4	155.16	1	154.00	153.00	10.4	26,502	0.04%
2023/05/30	0.5	155.17	3	155.50	153.50	-2.6	26,649	-0.01%
2023/05/29	2.1	155.73	18.7	156.75	157.00	-16.6	26,666	-0.06%
2023/05/26	1	151.00	12.2	152.75	152.50	-11.2	26,727	-0.04%
2023/05/25	25.1	150.68	0.4	151.00	150.00	24.7	26,905	0.09%
2023/05/24	1.1	152.00	1.5	152.00	151.50	-0.5	27,177	0.00%
2023/05/23	2.8	152.04	0	0.00	151.50	2.8	27,736	0.01%
2023/05/22	1.4	153.15	17.8	152.26	153.50	-16.5	27,619	-0.06%
2023/05/19	8	150.82	0	0.00	150.50	8	27,430	0.03%
2023/05/18	6.1	151.42	3	151.33	151.00	3	27,342	0.01%
2023/05/17	5.4	151.32	0.5	151.50	151.00	4.9	27,418	0.02%
2023/05/16	3.6	151.86	0.3	152.00	151.00	3.3	27,540	0.01%
2023/05/15	41.2	150.28	24	150.19	152.50	17.2	27,598	0.06%
2023/05/12	6	152.33	7	151.64	152.50	-1	27,656	0.00%
2023/05/11	2.3	152.80	1.6	151.25	151.00	0.7	27,729	0.00%
2023/05/10	9	154.11	34	153.97	155.00	-25	27,613	-0.09%
2023/05/09	8.1	151.13	1	151.00	151.00	7.1	27,411	0.03%
2023/05/08	7.6	150.50	1.4	150.64	151.00	6.2	27,731	0.02%
2023/05/05	1	151.35	2	151.00	151.50	-1	28,099	0.00%
2023/05/04	5.5	151.68	7	151.71	150.50	-1.5	28,367	-0.01%
2023/05/03	59.3	151.34	6.5	151.08	150.00	52.8	28,270	0.19%
2023/05/02	38.1	155.54	0.6	156.07	155.50	37.5	27,680	0.14%
2023/04/28	4.2	162.12	3.8	162.41	161.50	0.5	27,264	0.00%
2023/04/27	8.1	159.17	0.5	159.00	159.00	7.6	27,278	0.03%
2023/04/26	7.8	160.02	1.1	160.96	160.00	6.7	27,299	0.02%
2023/04/25	10.8	162.70	6.3	163.39	162.00	4.5	27,227	0.02%
2023/04/24	5.1	164.91	0	0.00	165.00	5.1	27,297	0.02%
2023/04/21	25.1	168.52	5.5	166.36	166.00	19.6	27,427	0.07%
2023/04/20	11.1	168.59	13.2	169.58	170.50	-2.1	27,297	-0.01%
2023/04/19	4.1	168.98	9.7	169.23	168.00	-5.6	27,522	-0.02%
2023/04/18	11.4	171.05	12	173.08	170.00	-0.6	27,398	0.00%
2023/04/17	12.1	172.79	31.8	173.75	174.50	-19.7	27,159	-0.07%
2023/04/14	7.4	167.74	26.3	168.93	170.00	-18.9	26,921	-0.07%
2023/04/13	4.1	166.39	8.6	166.53	166.50	-4.5	26,615	-0.02%
2023/04/12	1	167.00	5.2	166.83	166.50	-4.2	26,726	-0.02%
2023/04/11	1.7	165.17	2.1	164.00	164.50	-0.4	26,529	0.00%
2023/04/10	47.4	165.29	42.1	163.71	163.50	5.3	26,684	0.02%
2023/04/07	12.8	159.66	47.9	161.86	163.50	-35	26,603	-0.13%
2023/04/06	39.5	160.41	40.1	158.13	158.00	-0.6	26,571	0.00%
2023/03/31	0.1	159.50	4.1	158.90	158.50	-4	26,943	-0.01%
2023/03/30	32	158.88	27.5	158.06	158.00	4.5	27,792	0.02%
2023/03/29	32.6	159.93	17.4	158.53	158.50	15.2	28,237	0.05%
2023/03/28	17.4	160.84	10	160.70	160.50	7.4	28,697	0.03%
2023/03/27	31.4	158.17	33.2	159.76	161.00	-1.9	29,204	-0.01%
2023/03/24	20.3	159.56	23	160.35	160.50	-2.7	30,143	-0.01%
2023/03/23	36.6	158.99	8.6	159.29	159.50	28	30,253	0.09%
2023/03/22	34	161.07	35.3	161.75	161.50	-1.3	30,188	0.00%
2023/03/21	58.4	161.56	37	160.55	160.50	21.4	30,206	0.07%
2023/03/20	51.4	162.14	59.2	162.56	162.00	-7.8	30,099	-0.03%
2023/03/17	58.6	160.99	49	161.81	162.00	9.6	29,846	0.03%
2023/03/16	82.8	163.07	57.6	162.29	159.50	25.2	29,571	0.09%
2023/03/15	165.8	175.11	94.5	172.75	167.00	71.3	28,621	0.25%	大買/
2023/03/14	40.2	167.93	40.9	169.36	171.00	-0.7	26,668	0.00%
2023/03/13	9.5	168.55	19.3	168.54	170.50	-9.8	25,971	-0.04%
2023/03/10	75	166.58	92.3	164.54	165.00	-17.2	25,495	-0.07%
2023/03/09	22	162.64	37.1	163.92	164.50	-15.1	24,452	-0.06%
2023/03/08	52	162.96	36.1	161.16	161.00	16	24,366	0.07%
2023/03/07	4	163.38	17	165.26	166.00	-13	24,298	-0.05%
2023/03/06	38.9	162.38	49	163.37	164.50	-10.1	24,396	-0.04%
2023/03/03	4	159.88	5.8	161.72	163.00	-1.8	24,567	-0.01%
2023/03/02	1.1	159.56	33.6	160.07	160.50	-32.5	24,620	-0.13%
2023/03/01	12.7	155.18	6.9	155.29	156.00	5.7	24,421	0.02%
2023/02/24	15.7	156.89	12.2	156.75	157.00	3.5	24,337	0.01%
2023/02/23	16.4	156.74	27.7	157.36	158.00	-11.3	24,160	-0.05%
2023/02/22	60.1	154.01	46.3	153.23	152.50	13.8	23,941	0.06%
2023/02/21	33	148.65	63.5	151.34	155.00	-30.4	23,692	-0.13%
2023/02/20	35.6	146.42	36.7	146.61	147.00	-1.1	23,485	0.00%
2023/02/17	46.6	146.51	43.1	146.02	146.00	3.5	23,860	0.01%
2023/02/16	6.1	146.50	21.6	147.59	148.00	-15.6	24,474	-0.06%
2023/02/15	16.1	147.91	1	147.00	146.50	15.1	25,323	0.06%
2023/02/14	45	146.31	66.6	147.17	149.00	-21.6	25,695	-0.08%
2023/02/13	54.7	143.51	36	144.15	143.50	18.7	25,862	0.07%
2023/02/10	17.9	147.55	13	147.65	147.00	4.9	26,416	0.02%
2023/02/09	47.4	150.46	39.6	150.01	150.00	7.8	26,872	0.03%
2023/02/08	5	151.30	15.3	151.50	151.50	-10.3	27,255	-0.04%
2023/02/07	4.1	151.13	3.4	151.21	151.00	0.6	27,677	0.00%
2023/02/06	32.3	151.89	14.1	151.71	151.00	18.3	28,290	0.06%
2023/02/03	40.8	158.16	34	157.90	157.00	6.8	28,298	0.02%
2023/02/02	7.4	155.01	12.3	155.50	156.00	-5	28,433	-0.02%
2023/02/01	15.3	152.10	22.1	152.33	152.00	-6.8	28,501	-0.02%
2023/01/31	4.2	151.87	9.4	152.00	152.00	-5.2	28,789	-0.02%
2023/01/30	8	151.08	2.1	151.02	150.50	5.9	29,351	0.02%
2023/01/17	3	153.83	8.4	153.33	152.50	-5.4	29,516	-0.02%
2023/01/16	21.4	150.02	13	150.42	151.50	8.4	29,949	0.03%
2023/01/13	21	153.38	29	152.84	152.50	-8	30,224	-0.03%
2023/01/12	73.6	155.25	45	152.57	152.50	28.6	31,040	0.09%
2023/01/11	8.1	157.75	9	158.00	156.50	-0.9	31,456	0.00%
2023/01/10	4.2	155.90	7	156.36	155.50	-2.8	31,952	-0.01%
2023/01/09	34.2	155.43	13	155.92	155.00	21.2	33,062	0.06%
2023/01/06	7	157.57	8	158.81	159.00	-1	33,377	0.00%
2023/01/05	5.1	158.40	8.1	157.28	156.50	-3	33,744	-0.01%
2023/01/04	9	158.16	1	157.00	156.00	8	34,379	0.02%
2023/01/03	17.1	161.29	11.1	160.82	160.00	6	34,692	0.02%
2022/12/30	3	162.33	23	163.37	163.00	-20	34,774	-0.06%
2022/12/29	8.8	159.57	6	159.50	160.00	2.8	35,206	0.01%
2022/12/28	14	160.50	3	162.17	159.00	11	35,835	0.03%
2022/12/27	21.1	163.74	31	164.84	162.50	-9.9	36,335	-0.03%
2022/12/26	25	164.20	7.3	163.79	162.50	17.7	37,155	0.05%
2022/12/23	49.2	166.61	39.8	166.72	167.50	9.4	37,680	0.02%
2022/12/22	52.5	168.53	98.3	169.39	171.50	-45.8	37,869	-0.12%
2022/12/21	24.4	164.03	41.6	164.40	164.00	-17.2	37,883	-0.05%
2022/12/20	29.1	161.06	41.4	162.60	158.50	-12.3	38,220	-0.03%
2022/12/19	43.3	162.44	34.2	162.60	162.00	9.1	38,917	0.02%
2022/12/16	36.6	165.64	77.4	163.67	164.00	-40.8	39,083	-0.10%
2022/12/15	6	154.25	18.6	155.28	157.00	-12.6	38,991	-0.03%
2022/12/14	9	152.00	1	152.50	152.00	8	39,638	0.02%
2022/12/13	9	156.28	17	156.91	155.00	-8	40,008	-0.02%
2022/12/12	0	153.50	0	0.00	154.50	0	40,766	0.00%
2022/12/09	5	151.90	12.6	154.05	154.50	-7.6	41,625	-0.02%
2022/12/08	28.2	150.01	15	150.53	151.00	13.2	42,498	0.03%
2022/12/07	12.4	150.95	28	151.61	151.50	-15.6	44,222	-0.04%
2022/12/06	39.3	155.06	14.1	153.43	152.50	25.2	44,704	0.06%
2022/12/05	11.1	159.18	13	160.73	159.00	-2	45,493	0.00%
2022/12/02	39	159.41	6.3	160.19	158.50	32.7	45,703	0.07%
2022/12/01	53.4	163.94	42	163.99	162.00	11.4	46,812	0.02%
2022/11/30	1	163.00	16.1	162.97	163.00	-15.1	46,930	-0.03%
2022/11/29	7	158.64	8.3	158.60	161.00	-1.3	47,245	0.00%
2022/11/28	13.3	158.68	7.7	158.48	157.50	5.6	47,987	0.01%
2022/11/25	28.4	162.34	27.8	162.43	160.50	0.6	48,129	0.00%
2022/11/24	30.4	158.72	31.8	157.92	161.00	-1.5	48,659	0.00%
2022/11/23	1	153.50	7.4	153.19	153.50	-6.4	48,593	-0.01%
2022/11/22	6	149.42	9.5	149.93	150.50	-3.5	48,960	-0.01%
2022/11/21	8.9	148.04	5.2	148.25	147.50	3.7	49,966	0.01%
2022/11/18	8.2	152.05	2.2	152.09	150.50	6	50,925	0.01%
2022/11/17	14	154.36	12	154.83	154.00	2	52,546	0.00%
2022/11/16	3	154.83	1.9	155.42	154.50	1.1	53,035	0.00%
2022/11/15	11.7	154.28	12	154.58	155.00	-0.3	54,115	0.00%
2022/11/14	3.2	152.94	5.5	154.73	155.50	-2.3	55,197	0.00%
2022/11/11	27	151.94	22.1	152.40	150.00	4.9	56,578	0.01%
2022/11/10	18	151.06	28.3	150.86	151.00	-10.3	57,418	-0.02%
2022/11/09	25.4	148.24	10.2	148.09	148.50	15.2	58,833	0.03%
2022/11/08	12.1	148.61	25.9	148.69	147.50	-13.8	59,257	-0.02%
2022/11/07	4	142.38	19.9	143.45	143.50	-15.9	59,292	-0.03%
2022/11/04	9	136.00	22.6	137.73	139.00	-13.6	59,938	-0.02%
2022/11/03	17.5	133.40	17.2	133.23	135.00	0.3	60,344	0.00%
2022/11/02	17.1	138.52	20	138.50	137.00	-2.9	61,818	0.00%
2022/11/01	5.3	136.01	7.3	135.55	135.00	-2	62,196	0.00%
2022/10/31	31.1	134.03	29	136.60	137.50	2.1	62,743	0.00%
2022/10/28	11.7	138.58	13.2	138.26	137.50	-1.5	62,905	0.00%
2022/10/27	3	140.33	18.5	142.16	142.50	-15.5	63,650	-0.02%
2022/10/26	20.8	136.01	36.8	137.66	139.00	-16	64,661	-0.02%
2022/10/25	2	136.75	7	138.93	139.00	-5	65,425	-0.01%
2022/10/24	40	138.86	48.8	140.74	137.50	-8.8	66,456	-0.01%
2022/10/21	11.1	137.36	7.5	135.90	135.50	3.6	67,585	0.01%
2022/10/20	25.4	134.87	15.9	135.09	137.00	9.5	67,859	0.01%
2022/10/19	9.2	144.20	14.1	144.16	144.00	-4.9	68,054	-0.01%
2022/10/18	14.1	142.57	34.6	142.61	141.00	-20.5	68,950	-0.03%
2022/10/17	69.4	140.56	16.4	140.97	140.00	53	69,802	0.08%
2022/10/14	8	149.88	26.3	150.35	152.50	-18.3	70,879	-0.03%
2022/10/13	9.8	145.76	13.7	146.47	144.50	-4	71,431	-0.01%
2022/10/12	27.2	149.95	11.8	148.36	147.00	15.4	73,758	0.02%
2022/10/11	9.2	155.64	66.8	155.69	156.00	-57.6	74,873	-0.08%
2022/10/07	9.5	155.74	11.2	155.63	155.50	-1.7	76,526	0.00%
2022/10/06	24	151.42	23.6	153.93	155.50	0.4	79,300	0.00%
2022/10/05	28	155.46	31.1	155.25	155.50	-3.1	80,642	0.00%
2022/10/04	16.1	151.11	7	151.36	150.50	9.1	82,828	0.01%
2022/10/03	30.6	150.20	44.4	151.07	149.50	-13.8	84,746	-0.02%
2022/09/30	43.1	142.73	77.7	142.47	146.00	-34.6	89,404	-0.04%
2022/09/29	27	147.69	30.6	146.17	144.00	-3.6	92,868	0.00%
2022/09/28	77.2	148.00	82.7	144.65	144.00	-5.4	95,013	-0.01%
2022/09/27	33	152.94	46	150.59	153.50	-13	96,326	-0.01%
2022/09/26	55	148.39	85.9	148.50	145.50	-30.9	98,920	-0.03%
2022/09/23	34	158.50	55.6	159.21	158.00	-21.6	101,954	-0.02%
2022/09/22	203.6	159.85	168.5	156.18	156.00	35.1	103,290	0.03%	大買/大賣/
2022/09/21	179.4	170.63	164.7	168.97	166.50	14.7	105,540	0.01%	大買/大賣/
2022/09/20	70.8	171.74	81.1	170.91	172.50	-10.3	106,936	-0.01%
2022/09/19	81	175.59	51.4	178.01	169.00	29.6	109,423	0.03%
2022/09/06	115.7	81.17	129.4	80.55	80.80	-13.7	109,750	-0.01%	大買/大賣/
2022/09/05	132	80.06	135.4	80.37	80.00	-3.4	110,450	0.00%	大買/大賣/
2022/09/02	338.5	83.10	293.3	82.35	79.70	45.2	111,134	0.04%	大買/大賣/
2022/09/01	198.1	86.69	133.4	86.22	86.20	64.7	110,104	0.06%	大買/大賣/
2022/08/31	177.5	86.64	194	87.67	88.30	-16.5	111,154	-0.01%	大買/大賣/
2022/08/30	61.2	88.01	69	88.14	88.00	-7.9	110,653	-0.01%
2022/08/29	81.9	87.80	30.8	88.01	87.90	51.1	110,637	0.05%
2022/08/26	154.7	94.08	142.8	93.55	93.50	11.9	110,403	0.01%	大買/大賣/
2022/08/25	25.5	93.41	6.1	93.80	93.20	19.4	110,452	0.02%
2022/08/24	228.4	94.59	153	92.65	92.10	75.4	110,843	0.07%	大買/大賣/
2022/08/23	72.5	95.18	61.2	95.56	95.10	11.3	111,196	0.01%
2022/08/22	51.9	95.38	31.3	95.71	95.00	20.6	111,536	0.02%
2022/08/19	129.1	98.25	142.2	98.03	98.00	-13.1	111,307	-0.01%	大買/大賣/
2022/08/18	104.1	98.62	103	98.49	97.80	1.1	111,482	0.00%	大買/大賣/
2022/08/17	69.2	98.91	59	99.35	98.30	10.2	111,900	0.01%
2022/08/16	170.7	97.86	229.1	97.87	97.10	-58.4	112,179	-0.05%	大買/大賣/
2022/08/15	221.6	99.84	164.1	99.85	99.50	57.5	113,986	0.05%	大買/大賣/
2022/08/12	150	103.76	135	104.00	104.00	15	113,201	0.01%	大買/大賣/
2022/08/11	83.1	104.71	49.5	104.17	103.00	33.6	114,580	0.03%
2022/08/10	60.8	104.36	31.2	103.88	103.00	29.6	113,853	0.03%
2022/08/09	93.3	102.90	144.6	103.25	105.00	-51.3	113,610	-0.05%	大賣/
2022/08/08	48.1	100.19	60.1	100.10	101.00	-12	113,561	-0.01%
2022/08/05	93.2	98.22	123.4	98.01	99.20	-30.2	112,786	-0.03%	大賣/
2022/08/04	48.7	93.61	74	93.70	94.00	-25.3	112,735	-0.02%
2022/08/03	199.3	93.50	184	93.19	93.20	15.3	113,100	0.01%	大買/大賣/
2022/08/02	181.6	93.46	168.2	93.44	93.30	13.4	114,082	0.01%	大買/大賣/
2022/08/01	65.5	96.12	61	96.09	96.60	4.5	114,967	0.00%
2022/07/29	129.7	95.57	197.1	95.71	95.50	-67.5	116,058	-0.06%	大買/大賣/
2022/07/28	223.2	92.80	154.3	92.14	92.00	68.9	116,037	0.06%	大買/大賣/
2022/07/27	70.1	93.54	114.3	93.24	94.00	-44.1	116,797	-0.04%	大賣/
2022/07/26	72	91.90	61.6	91.77	91.70	10.4	116,958	0.01%
2022/07/25	157.2	92.18	143	91.83	92.10	14.2	117,984	0.01%	大買/大賣/
2022/07/22	202.1	93.86	176.1	94.37	94.20	26	117,754	0.02%	大買/大賣/
2022/07/21	91	91.68	136.8	92.27	93.00	-45.8	117,727	-0.04%	大賣/
2022/07/20	82.5	91.21	55.5	90.55	89.70	27	116,996	0.02%
2022/07/19	162.8	91.23	198.1	92.25	91.60	-35.3	117,778	-0.03%	大買/大賣/
2022/07/18	180.2	90.58	158	89.41	89.30	22.2	117,285	0.02%	大買/大賣/
2022/07/15	62.6	89.80	61	89.71	89.30	1.6	117,712	0.00%
2022/07/14	174.2	89.28	217.2	90.40	90.60	-43.1	118,086	-0.04%	大買/大賣/
2022/07/13	112.6	89.04	116	87.87	87.10	-3.4	117,449	0.00%	大買/大賣/
2022/07/12	238.2	87.91	190.7	85.15	86.10	47.4	116,723	0.04%	大買/大賣/
2022/07/11	191.3	92.24	174	92.64	92.30	17.3	115,616	0.01%	大買/大賣/
2022/07/08	283.2	92.93	89.4	93.24	92.70	193.9	115,425	0.17%	大買/鉅額交易
2022/07/07	75.2	87.55	115.2	87.29	88.40	-40	114,229	-0.04%	大賣/
2022/07/06	167.1	87.36	154	87.06	85.80	13.1	113,418	0.01%	大買/大賣/
2022/07/05	305.4	85.40	245.2	84.79	87.70	60.2	112,527	0.05%	大買/大賣/
2022/07/04	199.3	81.71	217	82.07	82.50	-17.7	110,875	-0.02%	大買/大賣/
2022/07/01	104.5	83.12	99.5	83.27	79.80	5	109,978	0.00%	大買/
2022/06/30	292.3	86.33	283.1	86.57	84.60	9.2	108,135	0.01%	大買/大賣/
2022/06/29	787.9	92.44	224.1	91.30	89.00	563.8	106,524	0.53%	大買/大賣/鉅額交易
2022/06/28	123.7	107.88	649.2	107.94	108.50	-525.5	101,371	-0.52%	大買/大賣/鉅額交易
2022/06/27	131.8	106.04	515.2	106.95	108.50	-383.4	97,932	-0.39%	大買/大賣/鉅額交易
2022/06/24	204.6	99.20	189.1	99.58	98.70	15.5	96,001	0.02%	大買/大賣/
2022/06/23	252.8	100.25	263	98.18	96.10	-10.2	95,217	-0.01%	大買/大賣/
2022/06/22	266.2	105.49	305.8	104.83	102.00	-39.6	94,380	-0.04%	大買/大賣/
2022/06/21	87.1	110.28	74.1	110.34	110.00	13	91,420	0.01%
2022/06/20	175.7	114.16	172.7	111.45	109.50	3	90,332	0.00%	大買/大賣/
2022/06/17	70.1	118.60	81	119.09	119.50	-10.9	88,054	-0.01%
2022/06/16	214.6	123.84	168.5	121.36	119.50	46.1	87,782	0.05%	大買/大賣/
2022/06/15	112.6	128.81	100	129.62	128.00	12.6	87,290	0.01%	大買/
2022/06/14	134.7	130.95	132.4	131.22	131.50	2.3	91,019	0.00%	大買/大賣/
2022/06/13	110.9	132.51	50.1	133.06	130.50	60.8	98,088	0.06%	大買/
2022/06/10	112.2	139.31	106.9	138.90	139.00	5.3	101,235	0.01%	大買/大賣/
2022/06/09	90	140.69	27.2	140.12	140.00	62.7	103,838	0.06%
2022/06/08	7.8	145.13	15.6	145.42	145.50	-7.8	105,150	-0.01%
2022/06/07	3.9	144.30	16.1	144.32	144.50	-12.3	108,405	-0.01%
2022/06/06	37.1	146.58	53.2	145.73	143.50	-16.1	112,216	-0.01%
2022/06/02	6	144.58	23.1	144.39	144.50	-17.1	117,494	-0.01%
2022/06/01	79.2	142.63	67	143.51	144.50	12.2	122,507	0.01%
2022/05/31	138.7	144.07	129.2	141.11	140.50	9.5	128,602	0.01%	大買/大賣/
2022/05/30	129.1	145.22	94	144.38	144.00	35.1	130,969	0.03%	大買/
2022/05/27	66	144.17	81	144.08	144.50	-15	133,139	-0.01%
2022/05/26	26	142.88	20	143.20	142.00	6	135,923	0.00%
2022/05/25	44	143.25	16	142.69	143.00	28	137,580	0.02%
2022/05/24	40	144.83	56.5	144.02	142.00	-16.5	140,648	-0.01%
2022/05/23	95.1	144.55	157.5	143.70	144.00	-62.4	141,672	-0.04%	大賣/
2022/05/20	43.3	135.88	27.3	136.85	135.00	16	143,505	0.01%
2022/05/19	49.2	132.45	47.8	131.95	136.00	1.4	146,445	0.00%
2022/05/18	10.6	137.71	27	138.15	137.50	-16.4	147,550	-0.01%
2022/05/17	74.2	136.76	35.9	136.21	135.50	38.3	148,465	0.03%
2022/05/16	112	138.52	52.7	139.08	137.50	59.3	148,528	0.04%	大買/
2022/05/13	24	143.02	48	143.18	143.50	-24	147,529	-0.02%
2022/05/12	73.3	141.60	71.3	141.67	139.00	2	148,790	0.00%
2022/05/11	99.6	146.51	46	146.40	144.50	53.5	149,339	0.04%
2022/05/10	39.1	146.26	66.4	146.30	149.00	-27.3	149,834	-0.02%
2022/05/09	55.9	150.27	42.3	149.81	147.00	13.6	149,854	0.01%
2022/05/06	51.1	152.77	108.3	150.54	154.00	-57.3	151,677	-0.04%	大賣/
2022/05/05	54	153.30	65.2	152.28	152.50	-11.2	151,966	-0.01%
2022/05/04	39.2	151.55	69.5	151.61	151.50	-30.3	151,229	-0.02%
2022/05/03	68.3	145.34	61.2	146.13	146.50	7.1	151,034	0.00%
2022/04/29	26.1	144.14	91.4	144.14	145.00	-65.3	152,395	-0.04%
2022/04/28	38.4	141.10	14	140.53	138.00	24.4	153,466	0.02%
2022/04/27	32	137.64	64.9	136.32	140.00	-32.9	153,629	-0.02%
2022/04/26	82.3	141.10	59.1	139.71	139.00	23.2	154,336	0.01%
2022/04/25	201.2	140.67	105.3	140.89	139.50	95.9	154,956	0.06%	大買/大賣/
2022/04/22	34.2	146.79	42.9	146.54	147.50	-8.7	154,411	-0.01%
2022/04/21	32.4	146.17	86.2	146.47	145.50	-53.8	155,375	-0.03%
2022/04/20	24.8	143.34	28.5	143.57	143.50	-3.7	155,690	0.00%
2022/04/19	10	141.40	36	141.39	141.50	-26	156,662	-0.02%
2022/04/18	53.1	139.90	104.4	138.49	138.00	-51.2	157,249	-0.03%	大賣/
2022/04/15	41	139.56	44	140.46	141.50	-3	158,579	0.00%
2022/04/14	33.8	140.40	34	139.72	138.00	-0.2	159,052	0.00%
2022/04/13	72	138.56	99.5	138.92	140.00	-27.5	159,379	-0.02%
2022/04/12	47.1	133.43	43.6	133.68	134.50	3.5	158,970	0.00%
2022/04/11	63	136.99	63.4	136.52	136.00	-0.4	158,820	0.00%
2022/04/08	30.3	134.51	26	134.81	135.50	4.3	160,447	0.00%
2022/04/07	65.6	130.63	53.1	131.20	128.50	12.5	160,256	0.01%
2022/04/06	112.1	134.03	74	133.55	133.50	38.1	160,346	0.02%	大買/
2022/04/01	35	136.40	31.7	136.98	138.50	3.3	161,153	0.00%
2022/03/31	25.3	134.98	19.5	135.49	135.00	5.8	160,612	0.00%
2022/03/30	40.7	134.66	55.4	135.10	135.00	-14.7	160,879	-0.01%
2022/03/29	113.2	135.99	41.4	135.58	135.00	71.7	160,807	0.04%	大買/
2022/03/28	80.9	130.31	78.1	131.69	133.00	2.8	160,703	0.00%
2022/03/25	168	135.36	180.5	134.74	132.50	-12.4	160,740	-0.01%	大買/大賣/
2022/03/24	45.8	141.26	23.1	142.02	140.50	22.7	159,508	0.01%
2022/03/23	85.6	143.58	129.7	143.89	143.50	-44.1	159,913	-0.03%	大賣/
2022/03/22	74.4	143.81	68.4	143.64	142.50	6	160,671	0.00%
2022/03/21	41.1	141.28	87.2	141.44	144.50	-46.1	161,414	-0.03%
2022/03/18	150.3	141.49	112.6	141.21	141.00	37.8	162,524	0.02%	大買/大賣/
2022/03/17	269.9	142.80	290.6	142.76	146.50	-20.7	161,352	-0.01%	大買/大賣/
2022/03/16	549	149.78	372.8	150.47	143.00	176.2	159,444	0.11%	大買/大賣/鉅額交易
2022/03/15	187.2	161.86	217.9	159.43	158.00	-30.8	152,784	-0.02%	大買/大賣/
2022/03/14	133.7	163.75	93.2	164.28	164.50	40.5	151,725	0.03%	大買/
2022/03/11	101.2	157.19	119.5	157.87	160.00	-18.3	152,733	-0.01%	大買/大賣/
2022/03/10	166	160.09	117	158.54	156.00	49	153,533	0.03%	大買/大賣/
2022/03/09	146.4	152.95	157.8	153.97	156.00	-11.4	153,264	-0.01%	大買/大賣/
2022/03/08	239.5	145.67	215.9	147.14	147.00	23.6	154,489	0.02%	大買/大賣/
2022/03/07	197.8	155.36	221.3	154.43	151.00	-23.5	149,636	-0.02%	大買/大賣/
2022/03/04	301.3	164.52	417.7	166.22	159.00	-116.4	146,034	-0.08%	大買/大賣/鉅額交易
2022/03/03	112.7	157.70	148.2	158.00	160.50	-35.4	141,629	-0.03%	大買/大賣/
2022/03/02	120.5	151.90	168.9	152.10	151.50	-48.4	141,292	-0.03%	大買/大賣/
2022/03/01	87.6	147.95	152.1	148.47	150.50	-64.5	141,164	-0.05%	大賣/
2022/02/25	99.8	144.93	98.3	144.73	143.50	1.5	138,574	0.00%
2022/02/24	192.7	143.57	196.4	143.03	141.50	-3.7	137,892	0.00%	大買/大賣/
2022/02/23	87.2	145.96	117.7	145.95	145.00	-30.6	135,778	-0.02%	大賣/
2022/02/22	170.1	140.77	156.2	140.83	142.50	13.8	135,360	0.01%	大買/大賣/
2022/02/21	88.5	145.17	143.8	145.92	147.00	-55.3	132,479	-0.04%	大賣/
2022/02/18	57.7	138.32	181.8	137.41	141.50	-124.1	130,913	-0.09%	大賣/鉅額交易
2022/02/17	29.2	134.77	50.5	134.55	133.50	-21.3	130,341	-0.02%
2022/02/16	20.5	134.02	28.4	134.29	133.50	-7.8	130,324	-0.01%
2022/02/15	21.2	131.83	65.7	131.25	132.00	-44.5	131,615	-0.03%
2022/02/14	103.2	133.31	157.5	132.24	130.00	-54.3	135,142	-0.04%	大買/大賣/
2022/02/11	152.3	133.24	152.3	132.69	131.50	0	135,823	0.00%	大買/大賣/
2022/02/10	42.3	131.01	62.5	131.32	132.00	-20.2	137,310	-0.01%
2022/02/09	99.3	130.67	116.7	130.10	129.00	-17.5	141,333	-0.01%	大賣/
2022/02/08	267.2	128.56	264.7	127.71	129.00	2.5	142,570	0.00%	大買/大賣/
2022/02/07	179.5	122.60	146.7	119.98	124.00	32.8	142,448	0.02%	大買/大賣/
2022/01/26	70.2	112.87	52.7	113.07	113.00	17.5	145,182	0.01%
2022/01/25	106.2	111.49	45	112.33	110.00	61.2	146,927	0.04%	大買/
2022/01/24	110	113.97	79.3	113.90	115.00	30.7	147,622	0.02%	大買/
2022/01/21	241.7	118.60	183	119.26	115.50	58.7	148,843	0.04%	大買/大賣/
2022/01/20	58.3	123.91	77.7	123.34	124.00	-19.5	147,911	-0.01%
2022/01/19	144.4	123.10	122	123.57	122.50	22.4	148,513	0.02%	大買/大賣/
2022/01/18	54.5	126.86	37	126.58	127.00	17.5	148,700	0.01%
2022/01/17	50.1	127.96	25.1	127.98	127.00	25	150,741	0.02%
2022/01/14	72.5	128.24	81.7	127.37	132.00	-9.2	151,250	-0.01%
2022/01/13	61.1	128.46	129.5	127.53	126.00	-68.3	150,441	-0.05%	大賣/
2022/01/12	98.9	130.83	70.8	131.47	128.50	28.1	150,664	0.02%
2022/01/11	82.4	135.34	45	135.70	134.00	37.4	150,372	0.02%
2022/01/10	103.5	137.91	44.6	137.60	136.50	58.9	153,323	0.04%	大買/
2022/01/07	102.5	141.33	74	141.17	140.50	28.5	153,391	0.02%	大買/
2022/01/06	68.2	142.67	114.7	141.61	143.00	-46.5	155,682	-0.03%	大賣/
2022/01/05	45.3	142.04	55.2	141.98	141.00	-10	157,420	-0.01%
2022/01/04	43.2	139.58	45	139.62	140.50	-1.8	160,365	0.00%
2022/01/03	188.2	136.96	111.6	137.46	139.50	76.6	161,661	0.05%	大買/大賣/
2021/12/30	25.4	142.08	19	142.45	142.50	6.4	162,803	0.00%
2021/12/29	67	145.28	62	144.98	144.00	5	165,151	0.00%
2021/12/28	47.1	143.46	78.7	143.72	143.50	-31.5	169,330	-0.02%
2021/12/27	6.1	139.49	15.1	139.80	139.50	-9	172,634	-0.01%
2021/12/24	26.7	139.68	47	139.55	139.00	-20.4	177,210	-0.01%
2021/12/23	15.2	139.83	22.2	140.23	139.00	-7	177,626	0.00%
2021/12/22	53	141.39	22.8	140.80	140.00	30.3	178,829	0.02%
2021/12/21	27	139.20	73.3	139.18	141.50	-46.3	180,705	-0.03%
2021/12/20	37.5	139.12	27	139.43	139.00	10.5	182,485	0.01%
2021/12/17	87	142.07	61.6	142.03	140.50	25.4	184,112	0.01%
2021/12/16	65.2	140.44	99.2	140.06	141.00	-34	183,615	-0.02%
2021/12/15	95.4	135.84	57.2	136.31	138.00	38.2	183,159	0.02%
2021/12/14	102	136.17	162	135.78	133.00	-60	183,106	-0.03%	大買/大賣/
2021/12/13	29.3	141.16	57.7	141.29	140.00	-28.4	181,061	-0.02%
2021/12/10	158.3	141.68	154.4	141.10	140.00	4	182,663	0.00%	大買/大賣/
2021/12/09	66.5	144.54	105.6	143.96	146.00	-39.1	182,805	-0.02%	大賣/
2021/12/08	140.5	146.49	169.6	145.84	143.50	-29.1	183,955	-0.02%	大買/大賣/
2021/12/07	138	143.86	144.6	143.00	144.00	-6.5	183,428	0.00%	大買/大賣/
2021/12/06	137.6	139.70	138.9	139.67	141.00	-1.3	181,188	0.00%	大買/大賣/
2021/12/03	181.7	134.95	132.4	134.48	133.50	49.3	180,240	0.03%	大買/大賣/
2021/12/02	227	130.74	285.3	130.94	133.00	-58.3	181,513	-0.03%	大買/大賣/
2021/12/01	38.1	124.85	22.1	124.66	124.50	15.9	179,276	0.01%
2021/11/30	39.5	123.94	77.5	123.44	124.50	-38	181,460	-0.02%
2021/11/29	106.2	121.22	157.7	120.76	120.00	-51.4	182,714	-0.03%	大買/大賣/
2021/11/26	150.8	121.76	95.8	120.68	118.50	55	184,621	0.03%	大買/
2021/11/25	72	124.24	116	124.16	124.50	-44	183,392	-0.02%	大賣/
2021/11/24	26.2	120.04	18.3	119.50	120.00	7.9	181,941	0.00%
2021/11/23	54.2	120.34	39.2	120.55	119.50	15	182,953	0.01%
2021/11/22	42.4	119.01	95.2	119.93	119.50	-52.8	184,329	-0.03%
2021/11/19	68.7	118.54	55	118.72	117.00	13.7	185,580	0.01%
2021/11/18	44.5	119.36	85	119.67	119.00	-40.5	189,398	-0.02%
2021/11/17	126.3	118.17	62.9	117.35	117.00	63.4	192,811	0.03%	大買/
2021/11/16	69.7	115.76	113.5	115.56	119.50	-43.9	193,997	-0.02%	大賣/
2021/11/15	89.8	112.73	67.8	112.96	112.00	22	196,466	0.01%
2021/11/12	120	111.63	178.1	111.46	111.50	-58.1	199,268	-0.03%	大買/大賣/
2021/11/11	243.8	115.56	255.9	116.96	109.50	-12.2	198,947	-0.01%	大買/大賣/
2021/11/10	114.4	122.22	113.1	121.32	120.00	1.3	197,060	0.00%	大買/大賣/
2021/11/09	244	122.95	188.8	122.38	122.00	55.1	197,592	0.03%	大買/大賣/
2021/11/08	327.2	118.27	231.4	119.17	124.00	95.7	198,679	0.05%	大買/大賣/
2021/11/05	82.2	111.45	145	111.18	114.00	-62.8	201,236	-0.03%	大賣/
2021/11/04	200.4	113.88	250.7	113.05	109.50	-50.3	204,910	-0.02%	大買/大賣/
2021/11/03	267	111.27	246.8	111.54	112.00	20.2	206,410	0.01%	大買/大賣/
2021/11/02	185.1	104.34	143.1	104.47	105.00	42	209,357	0.02%	大買/大賣/
2021/11/01	134.5	102.36	74.5	101.83	100.50	60	210,903	0.03%	大買/
2021/10/29	75.8	97.39	180	98.03	99.50	-104.3	213,497	-0.05%	大賣/鉅額交易
2021/10/28	121.2	94.51	123.6	94.56	93.20	-2.4	219,262	0.00%	大買/大賣/
2021/10/27	61.1	93.61	31.9	93.67	92.80	29.2	228,121	0.01%
2021/10/26	65.3	95.57	212.2	95.08	95.10	-146.9	239,233	-0.06%	大賣/鉅額交易
2021/10/25	119.9	93.36	190.3	93.11	95.30	-70.4	246,483	-0.03%	大買/大賣/
2021/10/22	93.5	90.24	95.5	90.28	89.20	-2	254,186	0.00%
2021/10/21	31.2	92.70	88.4	93.31	92.20	-57.2	260,530	-0.02%
2021/10/20	61	92.94	58.2	92.72	91.40	2.8	265,268	0.00%
2021/10/19	220.2	93.38	178.4	93.34	91.70	41.8	272,326	0.02%	大買/大賣/
2021/10/18	256.8	89.28	237.3	88.68	92.40	19.5	280,299	0.01%	大買/大賣/
2021/10/15	161.1	94.67	81.7	94.35	93.90	79.4	286,315	0.03%	大買/
2021/10/14	201	95.70	258.8	95.05	95.30	-57.8	284,975	-0.02%	大買/大賣/
2021/10/13	91.1	93.99	173.2	93.77	92.90	-82.1	281,702	-0.03%	大賣/
2021/10/12	177.9	92.83	309.6	92.96	90.50	-131.7	279,732	-0.05%	大買/大賣/鉅額交易
2021/10/08	65.7	100.89	62.2	100.53	100.00	3.5	276,342	0.00%
2021/10/07	179.7	103.38	197.3	103.56	102.50	-17.6	276,157	-0.01%	大買/大賣/
2021/10/06	214.3	99.91	257.3	99.91	97.80	-43	273,216	-0.02%	大買/大賣/
2021/10/05	358.6	100.57	328.3	100.01	103.00	30.3	270,476	0.01%	大買/大賣/
2021/10/04	207.3	104.92	271.7	106.22	102.50	-64.4	266,654	-0.02%	大買/大賣/
2021/10/01	376.1	117.02	138.4	115.66	113.50	237.8	262,828	0.09%	大買/大賣/鉅額交易
2021/09/30	67.2	124.71	54.3	124.89	126.00	12.9	258,955	0.00%
2021/09/29	92.4	123.58	102	124.15	123.00	-9.7	266,397	0.00%	大賣/
2021/09/28	111.6	126.24	98	126.40	125.50	13.5	272,286	0.00%	大買/
2021/09/27	114.5	134.65	68	134.80	131.50	46.4	278,548	0.02%	大買/
2021/09/24	91.8	133.21	126	132.99	134.00	-34.3	277,910	-0.01%	大賣/
2021/09/23	21	128.31	27.7	128.01	127.50	-6.7	276,862	0.00%
2021/09/22	72.7	125.49	33.1	125.03	125.00	39.6	278,003	0.01%
2021/09/17	39.7	127.59	68.1	127.30	128.00	-28.4	278,093	-0.01%
2021/09/16	25.7	124.53	42.1	124.73	124.00	-16.4	278,408	-0.01%
2021/09/15	163.8	123.08	182.6	123.24	124.50	-18.8	279,439	-0.01%	大買/大賣/
2021/09/14	138.3	128.09	107.1	126.87	123.50	31.2	279,133	0.01%	大買/大賣/
2021/09/13	134.9	134.43	143.1	134.06	132.00	-8.1	278,137	0.00%	大買/大賣/
2021/09/10	89.7	129.76	141	130.37	133.50	-51.4	277,324	-0.02%	大賣/
2021/09/09	121.6	126.80	110.1	126.73	126.50	11.5	276,395	0.00%	大買/大賣/
2021/09/08	144.5	126.98	116.4	126.29	126.00	28	282,336	0.01%	大買/大賣/
2021/09/07	212.2	126.07	341.2	125.77	128.00	-129	296,157	-0.04%	大買/大賣/鉅額交易
2021/09/06	240.5	121.69	166.2	121.54	118.00	74.2	300,566	0.02%	大買/大賣/
2021/09/03	227.8	125.68	168.2	125.84	125.50	59.6	306,502	0.02%	大買/大賣/
2021/09/02	155.1	128.42	227.7	128.83	129.50	-72.6	310,347	-0.02%	大買/大賣/
2021/09/01	293.6	130.15	207.3	130.20	128.50	86.4	315,029	0.03%	大買/大賣/
2021/08/31	147.8	138.49	111.1	137.93	136.00	36.7	315,876	0.01%	大買/大賣/
2021/08/30	88.3	141.87	105.2	141.55	140.00	-17	324,773	-0.01%	大賣/
2021/08/27	81.1	141.12	94.4	141.53	141.00	-13.3	330,529	0.00%
2021/08/26	204	141.87	87	142.31	142.50	117	337,701	0.03%	大買/鉅額交易
2021/08/25	166.5	141.54	169.5	142.42	144.00	-3	346,126	0.00%	大買/大賣/
2021/08/24	269.4	143.60	226.7	142.48	140.00	42.7	351,799	0.01%	大買/大賣/
2021/08/23	173.2	142.80	249.6	142.76	144.00	-76.4	356,981	-0.02%	大買/大賣/
2021/08/20	147.4	131.71	150	131.30	132.50	-2.6	363,044	0.00%	大買/大賣/
2021/08/19	263.5	134.52	221.8	132.36	128.00	41.8	368,882	0.01%	大買/大賣/
2021/08/18	116.5	129.18	333.2	130.83	136.00	-216.7	373,418	-0.06%	大買/大賣/鉅額交易
2021/08/17	158.3	129.26	105.8	130.03	126.50	52.5	379,697	0.01%	大買/大賣/
2021/08/16	121.9	132.15	134.3	132.48	130.50	-12.4	389,123	0.00%	大買/大賣/
2021/08/13	205.2	136.16	142.7	135.61	130.50	62.5	396,226	0.02%	大買/大賣/
2021/08/12	292.2	133.73	325	134.12	137.00	-32.8	405,746	-0.01%	大買/大賣/
2021/08/11	550.8	133.93	413.6	133.13	132.00	137.2	407,695	0.03%	大買/大賣/鉅額交易
2021/08/10	310.4	143.78	288.3	142.60	139.50	22.1	403,656	0.01%	大買/大賣/
2021/08/09	192.5	144.82	238.5	144.76	142.50	-46	405,351	-0.01%	大買/大賣/
2021/08/06	351.1	144.40	435.8	145.04	142.00	-84.7	410,188	-0.02%	大買/大賣/
2021/08/05	277.6	140.52	257	139.31	138.50	20.6	410,472	0.01%	大買/大賣/
2021/08/04	257	142.69	170.2	142.93	143.50	86.8	413,241	0.02%	大買/大賣/
2021/08/03	493.3	142.21	395	141.68	141.00	98.3	422,017	0.02%	大買/大賣/
2021/08/02	376.2	132.40	585.3	134.81	141.50	-209.1	419,806	-0.05%	大買/大賣/鉅額交易
2021/07/30	796.8	143.71	591	142.32	132.00	205.8	414,783	0.05%	大買/大賣/鉅額交易
2021/07/29	395.6	138.40	406.6	139.43	144.50	-11	409,169	0.00%	大買/大賣/
2021/07/28	529.3	124.36	778.8	123.81	131.50	-249.6	407,561	-0.06%	大買/大賣/鉅額交易
2021/07/27	496.6	130.09	377.5	130.87	126.50	119.1	407,672	0.03%	大買/大賣/鉅額交易
2021/07/26	278.4	147.66	213.6	146.59	140.50	64.8	408,233	0.02%	大買/大賣/
2021/07/23	410.5	148.11	616.3	148.05	154.00	-205.9	407,402	-0.05%	大買/大賣/鉅額交易
2021/07/22	601.7	144.47	645.5	143.80	143.50	-43.8	404,660	-0.01%	大買/大賣/
2021/07/21	755.7	163.57	624.1	164.81	155.00	131.6	404,151	0.03%	大買/大賣/鉅額交易
2021/07/20	179.7	170.00	66.2	172.41	169.50	113.6	400,099	0.03%	大買/鉅額交易
2021/07/19	118.3	186.15	37.5	185.93	186.00	80.8	408,762	0.02%	大買/
2021/07/16	180.6	172.30	51.7	177.05	178.50	128.8	420,744	0.03%	大買/鉅額交易
2021/07/15	43.3	156.71	44.2	160.29	163.00	-0.9	426,675	0.00%
2021/07/14	163.4	150.88	318.5	150.33	148.50	-155.1	431,418	-0.04%	大買/大賣/鉅額交易
2021/07/13	141.5	167.03	155	168.37	165.00	-13.5	436,403	0.00%	大買/大賣/
2021/07/12	69.5	186.39	80.4	184.23	183.00	-10.9	440,608	0.00%
2021/07/09	265.1	189.52	37.4	188.18	187.00	227.7	444,332	0.05%	大買/鉅額交易
2021/07/08	68.1	193.53	144.7	190.59	207.50	-76.6	453,132	-0.02%	大賣/
2021/07/07	202.5	208.40	17	207.83	202.00	185.6	458,714	0.04%	大買/鉅額交易
2021/07/06	513.5	225.33	423	225.84	224.00	90.6	463,239	0.02%	大買/大賣/
2021/07/05	372.7	208.39	399.3	208.28	217.00	-26.6	460,933	-0.01%	大買/大賣/
2021/07/02	539	210.42	327.3	207.45	206.50	211.7	457,561	0.05%	大買/大賣/鉅額交易
2021/07/01	170.4	207.14	171.7	206.26	213.00	-1.3	454,472	0.00%	大買/大賣/
2021/06/30	122.1	190.11	118.3	191.97	197.00	3.8	460,040	0.00%	大買/大賣/
2021/06/29	154.3	179.11	107.2	179.24	179.50	47.1	463,620	0.01%	大買/大賣/
2021/06/28	37.7	172.22	83.3	174.79	176.00	-45.7	466,807	-0.01%
2021/06/25	111.7	157.68	177	158.37	160.00	-65.3	467,678	-0.01%	大買/大賣/
2021/06/24	79.2	146.31	140.2	148.43	152.00	-61.1	469,148	-0.01%	大賣/
2021/06/23	208.9	143.16	175.5	141.32	138.50	33.5	470,103	0.01%	大買/大賣/
2021/06/22	183.3	157.18	120	156.43	153.50	63.3	472,134	0.01%	大買/大賣/
2021/06/21	129.7	147.83	83.2	148.54	152.00	46.5	474,523	0.01%	大買/
2021/06/18	104.4	139.60	93.2	139.36	140.00	11.3	481,844	0.00%	大買/
2021/06/17	447.4	133.01	395	132.66	136.50	52.4	486,053	0.01%	大買/大賣/
2021/06/16	1,122.6	140.16	806.5	140.03	133.50	316	482,407	0.07%	大買/大賣/鉅額交易
2021/06/15	416.5	130.54	338.8	133.35	136.00	77.7	469,049	0.02%	大買/大賣/
2021/06/11	217	120.03	351.2	119.99	124.00	-134.2	462,202	-0.03%	大買/大賣/鉅額交易
2021/06/10	346.6	112.94	350.9	111.99	113.50	-4.3	455,798	0.00%	大買/大賣/
2021/06/09	239.8	117.07	304.6	117.23	116.00	-64.8	452,231	-0.01%	大買/大賣/
2021/06/08	154.1	113.62	225.4	114.46	115.50	-71.3	447,647	-0.02%	大買/大賣/
2021/06/07	479	111.90	489.3	110.51	110.50	-10.3	445,887	0.00%	大買/大賣/
2021/06/04	378.9	119.03	283.2	118.39	116.50	95.7	437,397	0.02%	大買/大賣/
2021/06/03	262.9	116.16	262.6	116.48	119.00	0.2	432,526	0.00%	大買/大賣/
2021/06/02	514.8	112.10	293.1	112.16	110.50	221.7	425,638	0.05%	大買/大賣/鉅額交易
2021/06/01	264.8	102.17	363.6	103.71	108.00	-98.8	416,036	-0.02%	大買/大賣/
2021/05/31	569.2	101.18	453.8	100.64	98.60	115.4	408,878	0.03%	大買/大賣/鉅額交易
2021/05/28	360	91.63	544	92.96	96.40	-184	400,305	-0.05%	大買/大賣/鉅額交易
2021/05/27	375.4	87.90	326.4	87.72	87.70	49	393,426	0.01%	大買/大賣/
2021/05/26	439.7	83.74	511.5	84.37	85.60	-71.8	387,304	-0.02%	大買/大賣/
2021/05/25	548.8	84.16	530	83.37	82.40	18.8	379,915	0.00%	大買/大賣/
2021/05/24	672.8	87.62	554.1	87.64	86.40	118.8	373,220	0.03%	大買/大賣/鉅額交易
2021/05/21	489.6	82.24	524	82.71	84.70	-34.4	366,431	-0.01%	大買/大賣/
2021/05/20	690.2	78.38	576.5	78.69	77.00	113.7	363,426	0.03%	大買/大賣/鉅額交易
2021/05/19	404.9	74.54	543	75.03	76.30	-138.1	353,990	-0.04%	大買/大賣/鉅額交易
2021/05/18	69.2	68.06	180.1	68.17	69.40	-111	354,300	-0.03%	大賣/鉅額交易
2021/05/17	410.9	65.35	347.2	66.25	63.10	63.7	355,083	0.02%	大買/大賣/
2021/05/14	583.9	73.47	538	73.75	70.10	45.9	348,929	0.01%	大買/大賣/
2021/05/13	503.3	78.99	537.7	78.80	77.50	-34.3	341,630	-0.01%	大買/大賣/
2021/05/12	524	89.85	274.9	89.86	86.10	249.1	339,909	0.07%	大買/大賣/鉅額交易
2021/05/11	651.2	95.43	472.7	94.48	95.60	178.4	338,553	0.05%	大買/大賣/鉅額交易
2021/05/10	208	90.89	391.4	92.19	93.50	-183.5	328,422	-0.06%	大買/大賣/鉅額交易
2021/05/07	272.6	82.51	297.2	82.88	85.00	-24.6	325,581	-0.01%	大買/大賣/
2021/05/06	245.7	82.45	306.6	82.47	81.10	-60.9	323,968	-0.02%	大買/大賣/
2021/05/05	332	79.04	338.8	79.34	79.90	-6.8	320,740	0.00%	大買/大賣/
2021/05/04	803.3	82.05	426.5	82.10	78.00	376.7	317,797	0.12%	大買/大賣/鉅額交易
2021/05/03	341.4	84.80	392.6	85.13	86.60	-51.2	313,206	-0.02%	大買/大賣/
2021/04/29	431.1	76.14	247.4	76.58	79.00	183.7	311,289	0.06%	大買/大賣/鉅額交易
2021/04/28	204.5	78.45	268.5	78.33	76.80	-64.1	313,044	-0.02%	大買/大賣/
2021/04/27	679.2	79.04	546.2	78.90	77.50	133	314,226	0.04%	大買/大賣/鉅額交易
2021/04/26	253.1	74.12	295.4	74.90	76.80	-42.3	312,603	-0.01%	大買/大賣/
2021/04/23	524.9	71.25	455.1	70.93	69.90	69.8	315,745	0.02%	大買/大賣/
2021/04/22	683.1	78.22	432.4	77.56	72.90	250.8	315,593	0.08%	大買/大賣/鉅額交易
2021/04/21	328.6	72.93	387.4	73.84	75.90	-58.8	308,666	-0.02%	大買/大賣/
2021/04/20	312.8	68.00	235.4	68.17	69.00	77.4	309,304	0.03%	大買/大賣/
2021/04/19	306.1	67.12	279.5	67.58	68.00	26.6	313,097	0.01%	大買/大賣/
2021/04/16	149.4	60.56	250.2	60.79	63.30	-100.9	312,672	-0.03%	大買/大賣/
2021/04/15	224.7	59.44	270.2	59.89	59.00	-45.5	316,287	-0.01%	大買/大賣/
2021/04/14	406.8	57.98	454.5	57.58	59.90	-47.7	324,475	-0.01%	大買/大賣/
2021/04/13	307.5	56.54	2,000.1	57.04	56.90	-1,692.6	323,391	-0.52%	大買/大賣/鉅額交易
2021/04/12	143.1	54.33	534.2	54.59	55.00	-391.1	325,158	-0.12%	大買/大賣/鉅額交易
2021/04/09	342.6	50.76	319.9	50.38	50.00	22.7	327,887	0.01%	大買/大賣/
2021/04/08	100.5	51.62	309.2	51.96	52.30	-208.7	328,861	-0.06%	大賣/鉅額交易
2021/04/07	240.2	49.65	320.9	50.41	50.50	-80.7	330,502	-0.02%	大買/大賣/
2021/04/06	360.4	47.94	336.1	48.64	49.50	24.3	339,217	0.01%	大買/大賣/
2021/04/01	192	47.42	258.3	47.60	47.90	-66.2	334,420	-0.02%	大買/大賣/
2021/03/31	157	45.59	271	45.77	45.50	-114	335,169	-0.03%	大買/大賣/鉅額交易
2021/03/30	78.1	43.91	69	44.01	43.80	9.1	332,613	0.00%
2021/03/29	94	43.81	259	44.24	43.80	-165	334,642	-0.05%	大賣/鉅額交易
2021/03/26	88.5	42.71	120	42.95	43.05	-31.5	338,151	-0.01%	大賣/
2021/03/25	244	42.61	203	42.28	41.70	41	342,399	0.01%	大買/大賣/
2021/03/24	165.2	43.17	262.4	43.05	43.70	-97.2	344,151	-0.03%	大買/大賣/
2021/03/23	559.3	44.99	303	44.11	42.75	256.3	341,620	0.08%	大買/大賣/鉅額交易
2021/03/22	162.4	44.85	355.6	45.28	45.85	-193.2	335,637	-0.06%	大買/大賣/鉅額交易
2021/03/19	325	41.85	246.5	41.87	41.70	78.5	335,053	0.02%	大買/大賣/
2021/03/18	147.6	40.68	255.8	40.97	41.65	-108.2	336,025	-0.03%	大買/大賣/鉅額交易
2021/03/17	190.3	39.92	138	40.07	40.10	52.3	338,081	0.02%	大買/大賣/
2021/03/16	77.1	39.65	74.5	39.68	39.60	2.6	340,095	0.00%
2021/03/15	131	39.64	325	39.74	40.00	-194	343,638	-0.06%	大買/大賣/鉅額交易
2021/03/12	181	38.88	216	38.86	38.80	-35	346,068	-0.01%	大買/大賣/
2021/03/11	248	38.87	288	38.89	38.15	-40	345,247	-0.01%	大買/大賣/
2021/03/10	172	38.35	105	38.31	38.05	67	343,580	0.02%	大買/大賣/
2021/03/09	62	37.43	107	37.97	38.40	-45	342,793	-0.01%	大賣/
2021/03/08	118	37.79	121	37.89	37.35	-3	342,626	0.00%	大買/大賣/
2021/03/05	90	37.59	64	37.37	37.30	26	343,254	0.01%
2021/03/04	72.2	37.58	52.1	37.55	37.30	20.1	344,270	0.01%
2021/03/03	212	37.05	296	37.08	38.05	-84	345,435	-0.02%	大買/大賣/
2021/03/02	311.3	37.69	322	38.26	36.50	-10.7	347,418	0.00%	大買/大賣/
2021/02/26	126.4	37.10	94.6	37.55	37.95	31.8	346,878	0.01%	大買/
2021/02/25	85.1	37.64	106	37.57	37.65	-21	346,065	-0.01%	大賣/
2021/02/24	231.3	37.45	174.5	37.57	36.75	56.8	346,653	0.02%	大買/大賣/
2021/02/23	235.1	39.07	184.4	38.98	38.35	50.7	345,278	0.01%	大買/大賣/
2021/02/22	158.4	39.25	258	39.17	39.40	-99.6	343,575	-0.03%	大買/大賣/
2021/02/19	218	37.24	192.1	37.17	36.85	25.9	341,444	0.01%	大買/大賣/
2021/02/18	397.6	37.84	323.3	38.01	37.45	74.3	340,564	0.02%	大買/大賣/
2021/02/17	225.1	35.25	232	35.24	36.70	-7	334,836	0.00%	大買/大賣/
2021/02/05	268.1	33.97	314	33.89	33.70	-45.9	333,779	-0.01%	大買/大賣/
2021/02/04	391	33.64	383	33.91	33.95	8	333,977	0.00%	大買/大賣/
2021/02/03	442	34.34	443	34.13	33.55	-1	335,365	0.00%	大買/大賣/
2021/02/02	157	32.81	290.8	32.84	34.10	-133.8	334,637	-0.04%	大買/大賣/鉅額交易
2021/02/01	198	30.97	237	31.00	31.20	-39	332,819	-0.01%	大買/大賣/
2021/01/29	504.7	32.37	340	31.38	31.20	164.7	331,287	0.05%	大買/大賣/鉅額交易
2021/01/28	300.3	32.78	419	32.67	33.20	-118.7	329,188	-0.04%	大買/大賣/鉅額交易
2021/01/27	339	33.07	216	33.21	32.45	123	326,737	0.04%	大買/大賣/鉅額交易
2021/01/26	358	34.28	293	34.12	33.65	65	324,290	0.02%	大買/大賣/
2021/01/25	344	36.20	284	36.12	35.35	60	321,731	0.02%	大買/大賣/
2021/01/22	351.1	33.34	687.6	33.73	35.00	-336.5	317,020	-0.11%	大買/大賣/鉅額交易
2021/01/21	259.7	32.05	309.4	32.13	32.10	-49.7	311,919	-0.02%	大買/大賣/
2021/01/20	360.2	30.92	379.5	31.11	30.45	-19.3	307,578	-0.01%	大買/大賣/
2021/01/19	367.5	33.75	425.2	33.25	32.00	-57.8	301,961	-0.02%	大買/大賣/
2021/01/18	346.2	33.50	526.7	33.11	34.00	-180.5	298,582	-0.06%	大買/大賣/鉅額交易
2021/01/15	775.2	35.08	326.3	35.30	34.25	448.9	291,543	0.15%	大買/大賣/鉅額交易
2021/01/14	357	38.63	337	38.59	38.05	20	282,872	0.01%	大買/大賣/
2021/01/13	484	38.10	547	37.84	37.45	-63	277,868	-0.02%	大買/大賣/
2021/01/12	649.2	40.18	479	39.90	38.55	170.2	271,214	0.06%	大買/大賣/鉅額交易
2021/01/11	293.7	41.99	462.2	42.15	42.65	-168.5	263,335	-0.06%	大買/大賣/鉅額交易
2021/01/08	528.2	39.21	535.3	39.14	40.30	-7.1	258,827	0.00%	大買/大賣/
2021/01/07	1,128.5	39.46	800.5	39.55	38.45	328	251,081	0.13%	大買/大賣/鉅額交易
2021/01/06	639.8	44.35	531.2	44.04	42.55	108.6	239,427	0.05%	大買/大賣/鉅額交易
2021/01/05	521.1	44.45	411	44.39	45.50	110.1	232,855	0.05%	大買/大賣/鉅額交易
2021/01/04	297.1	43.69	375	43.97	44.75	-77.9	225,311	-0.03%	大買/大賣/
2020/12/31	547.5	39.24	605	39.54	40.70	-57.5	217,707	-0.03%	大買/大賣/
2020/12/30	362.2	37.99	332.5	38.04	38.20	29.8	211,301	0.01%	大買/大賣/
2020/12/29	1,065.8	38.56	750.5	38.35	38.35	315.3	206,347	0.15%	大買/大賣/鉅額交易
2020/12/28	168	35.60	205	36.36	36.75	-37	193,655	-0.02%	大買/大賣/
2020/12/25	356.6	33.10	393.5	33.13	33.45	-36.9	191,484	-0.02%	大買/大賣/
2020/12/24	182	31.33	144	31.35	31.00	38	186,562	0.02%	大買/大賣/
2020/12/23	213	30.09	211	30.04	30.70	2	184,624	0.00%	大買/大賣/
2020/12/22	480.1	32.03	373.6	31.80	30.20	106.5	182,936	0.06%	大買/大賣/鉅額交易
2020/12/21	510.5	32.35	394.6	32.28	32.55	115.9	178,077	0.07%	大買/大賣/鉅額交易
2020/12/18	323	30.68	374.5	30.50	30.60	-51.5	174,642	-0.03%	大買/大賣/
2020/12/17	104.6	29.59	76.2	29.50	29.50	28.5	169,195	0.02%	大買/
2020/12/16	106.1	29.26	276.6	29.47	29.65	-170.5	168,328	-0.10%	大買/大賣/鉅額交易
2020/12/15	582.7	29.74	355	29.24	28.65	227.7	165,748	0.14%	大買/大賣/鉅額交易
2020/12/14	265.9	28.61	344.7	28.66	29.45	-78.8	161,575	-0.05%	大買/大賣/
2020/12/11	463.1	27.65	371.8	27.57	27.15	91.3	159,719	0.06%	大買/大賣/
2020/12/10	295.7	28.77	270	28.77	28.90	25.7	156,348	0.02%	大買/大賣/
2020/12/09	487.2	27.92	232.8	28.04	28.50	254.4	157,119	0.16%	大買/大賣/鉅額交易
2020/12/08	195.5	26.14	191	26.14	26.65	4.5	154,716	0.00%	大買/大賣/
2020/12/07	69	24.25	177	24.08	24.25	-108	149,613	-0.07%	大賣/鉅額交易
2020/12/04	455	24.37	15	24.27	24.20	440	148,675	0.30%	大買/鉅額交易
2020/12/03	278	24.66	80	24.93	24.75	198	148,725	0.13%	大買/鉅額交易
2020/12/02	53	24.58	92	24.59	24.65	-39	150,359	-0.03%
2020/12/01	134.3	24.17	76.5	24.29	24.30	57.8	149,880	0.04%	大買/
2020/11/30	189.5	25.04	17	25.04	24.70	172.5	148,944	0.12%	大買/鉅額交易
2020/11/27	126.5	24.77	139	24.86	25.10	-12.5	147,374	-0.01%	大買/大賣/
2020/11/26	198.5	24.29	157	24.37	24.65	41.5	146,402	0.03%	大買/大賣/
2020/11/25	179	23.91	190	23.97	23.85	-11	145,358	-0.01%	大買/大賣/
2020/11/24	190.5	23.42	76.1	23.55	23.15	114.4	142,622	0.08%	大買/鉅額交易
2020/11/23	129.2	23.19	120.2	23.22	23.45	9	141,379	0.01%	大買/大賣/
2020/11/20	94.5	22.31	162.6	22.37	22.55	-68.1	141,017	-0.05%	大賣/
2020/11/19	267.2	22.16	129.1	22.00	21.95	138.1	142,743	0.10%	大買/大賣/鉅額交易
2020/11/18	199	21.83	95.2	22.07	22.50	103.8	140,647	0.07%	大買/鉅額交易
2020/11/17	41	20.89	60	20.93	21.10	-19	137,819	-0.01%
2020/11/16	82	20.35	108	20.35	20.50	-26	138,620	-0.02%	大賣/
2020/11/13	103.5	20.11	84.8	20.30	20.10	18.7	139,438	0.01%	大買/
2020/11/12	111.1	19.75	104	19.43	19.50	7.1	138,375	0.01%	大買/大賣/
2020/11/11	135	19.82	132.1	19.94	20.20	2.9	138,779	0.00%	大買/大賣/
2020/11/10	137.6	20.79	128	20.32	19.95	9.6	137,101	0.01%	大買/大賣/
2020/11/09	107.1	21.48	94.2	21.44	21.70	13	131,851	0.01%	大買/
2020/11/06	18	20.01	80.3	20.09	20.35	-62.3	128,364	-0.05%
2020/11/05	92	19.89	91.4	19.93	19.80	0.6	127,834	0.00%
2020/11/04	14	19.55	55	19.70	19.80	-41	126,762	-0.03%
2020/11/03	13.1	19.25	59	19.13	19.25	-45.9	125,533	-0.04%
2020/11/02	87	19.33	75	19.40	19.20	12	124,190	0.01%
2020/10/30	44.2	19.05	75	19.02	18.90	-30.8	121,735	-0.03%
2020/10/29	42.1	18.65	24	18.57	18.95	18.1	119,885	0.02%
2020/10/28	66	19.21	39	19.26	18.80	27	117,910	0.02%
2020/10/27	109.1	19.72	73.4	19.65	19.65	35.7	115,403	0.03%	大買/
2020/10/26	96	19.64	107.6	19.64	19.80	-11.6	113,934	-0.01%	大賣/
2020/10/23	26.5	18.58	53	18.41	18.60	-26.5	109,416	-0.02%
2020/10/22	2	17.73	21	17.70	17.90	-19	106,951	-0.02%
2020/10/21	6	17.92	6	18.00	17.85	0	106,336	0.00%
2020/10/20	18	17.68	24	17.87	17.95	-6	105,733	-0.01%
2020/10/19	44	17.89	44	17.85	17.85	0	104,644	0.00%
2020/10/16	29.5	17.74	22.4	17.62	17.65	7.1	103,316	0.01%
2020/10/15	33	17.31	33	17.41	17.50	0	101,167	0.00%
2020/10/14	5	17.05	6	16.81	17.15	-1	99,905	0.00%
2020/10/13	47	17.02	30	16.88	17.00	17	98,781	0.02%
2020/10/12	19	16.48	58	16.60	16.30	-39	96,201	-0.04%
2020/10/08	26	16.56	10	16.55	16.65	16	95,101	0.02%
2020/10/07	55	16.63	25	16.69	16.65	30	94,341	0.03%
2020/10/06	27	16.29	12	16.34	16.45	15	93,537	0.02%
2020/10/05	35	16.24	51	16.26	16.45	-16	92,554	-0.02%
2020/09/30	2	15.65	34	15.79	15.85	-32	90,775	-0.04%
2020/09/29	40	15.55	16	15.86	15.45	24	89,783	0.03%
2020/09/28	7	15.51	18	15.54	15.55	-11	88,723	-0.01%
2020/09/25	14	15.39	114.2	15.33	15.40	-100.2	88,039	-0.11%	大賣/
2020/09/24	62	15.03	43.7	14.96	14.80	18.3	85,793	0.02%
2020/09/23	129	15.19	68.6	15.08	15.20	60.5	83,579	0.07%	大買/
2020/09/22	5	15.80	15	15.82	15.80	-10	79,654	-0.01%
2020/09/21	14	15.79	3	15.73	15.80	11	78,597	0.01%
2020/09/18	25	16.03	53	15.96	16.05	-28	77,335	-0.04%
2020/09/17	48	16.31	43	16.19	16.10	5	76,254	0.01%
2020/09/16	60	16.00	38	15.93	16.10	22	74,588	0.03%
2020/09/15	99	16.80	106	16.81	16.90	-7	71,108	-0.01%	大賣/
2020/09/14	168	17.06	152	17.13	16.50	16	69,318	0.02%	大買/大賣/
2020/09/11	441	19.01	446	18.51	17.70	-5	64,199	-0.01%	大買/大賣/
2020/09/10	306	19.14	294	19.06	19.05	12	60,379	0.02%	大買/大賣/
2020/09/09	184	18.65	208	18.81	19.00	-24	59,235	-0.04%	大買/大賣/
2020/09/08	320	18.46	359	18.65	18.70	-39	57,847	-0.07%	大買/大賣/
2020/09/07	374	19.13	268	19.19	18.80	106	55,986	0.19%	大買/大賣/鉅額交易
2020/09/04	106	17.88	122	18.18	18.80	-16	52,869	-0.03%	大買/大賣/
2020/09/03	47	17.91	83.4	18.00	18.20	-36.4	51,321	-0.07%
2020/09/02	33	17.39	54	17.42	17.60	-21	49,450	-0.04%
2020/09/01	62	17.04	73	17.02	17.20	-11	48,390	-0.02%
2020/08/31	83	17.37	105	17.24	17.40	-22	46,838	-0.05%	大賣/
2020/08/28	103	16.28	40.7	16.37	16.35	62.3	43,576	0.14%	大買/
2020/08/27	22	16.35	36	16.35	16.25	-14	42,409	-0.03%
2020/08/26	70	16.37	86	16.44	16.45	-16	41,223	-0.04%
2020/08/25	83	15.99	495	16.11	16.30	-412	39,046	-1.06%	大賣/鉅額交易
2020/08/24	3	15.20	25	15.19	15.20	-22	34,943	-0.06%
2020/08/21	139	15.29	22	15.31	15.20	117	34,183	0.34%	大買/鉅額交易
2020/08/20	347	14.84	317	15.01	15.00	30	32,488	0.09%	大買/大賣/
2020/08/19	362	15.57	66.5	15.55	15.40	295.5	29,075	1.02%	大買/鉅額交易
2020/08/18	80	14.99	41	15.16	15.20	39	26,709	0.15%
2020/08/17	84	14.29	46	14.72	14.90	38	23,874	0.16%
2020/08/14	31	13.04	27	13.30	13.55	4	21,723	0.02%
2020/08/13	17	12.39	17	12.46	12.35	0	19,151	0.00%
2020/08/12	30	12.15	6	12.23	12.20	24	18,795	0.13%
2020/08/11	15	12.57	18	12.61	12.45	-3	18,327	-0.02%
2020/08/10	22	12.09	130	12.42	12.50	-108	16,859	-0.64%	大賣/鉅額交易
2020/08/07	0	0.00	6	11.33	11.40	-6	15,756	-0.04%
2020/08/06	4	11.13	0	0.00	11.15	4	15,304	0.03%
2020/08/05	0	0.00	3	11.05	11.05	-3	15,222	-0.02%
2020/08/04	0	0.00	43	11.15	11.10	-43	15,317	-0.28%
2020/08/03	2	11.00	0	0.00	11.05	2	15,322	0.01%
2020/07/31	9	11.20	13	11.09	11.00	-4	15,225	-0.03%
2020/07/30	0	0.00	12	11.10	11.05	-12	15,056	-0.08%
2020/07/29	0	0.00	1	10.95	10.95	-1	15,078	-0.01%
2020/07/28	1	10.80	0	0.00	10.70	1	15,109	0.01%
2020/07/27	0	0.00	35	10.92	10.80	-35	15,648	-0.22%
2020/07/24	1	10.75	13	10.76	10.70	-12	15,977	-0.08%
2020/07/21	0	0.00	4	10.99	10.95	-4	16,082	-0.02%
2020/07/20	0.1	10.80	0	0.00	10.80	0.1	16,096	0.00%
2020/07/17	13	10.95	0	0.00	10.85	13	16,106	0.08%
2020/07/16	30	10.98	10	10.90	11.05	20	16,385	0.12%
2020/07/15	1	10.80	3	10.85	10.85	-2	16,399	-0.01%
2020/07/14	22	10.71	26	10.71	10.70	-4	16,443	-0.02%
2020/07/13	9	10.78	0	0.00	10.80	9	16,520	0.05%
2020/07/10	31	10.87	2	10.90	10.75	29	16,836	0.17%
2020/07/09	1	11.15	7	11.01	11.05	-6	16,775	-0.04%
2020/07/08	4	11.15	0	0.00	11.15	4	16,764	0.02%
2020/07/07	30	11.11	11	11.15	11.25	19	16,658	0.11%
2020/07/06	8	11.07	0	0.00	11.15	8	16,800	0.05%
2020/07/03	41	11.15	4	11.11	11.15	37	16,619	0.22%
2020/06/30	1	10.80	0	0.00	10.75	1	16,528	0.01%
2020/06/29	17	10.84	0	0.00	10.75	17	16,612	0.10%
2020/06/23	1	10.70	0	0.00	10.75	1	16,845	0.01%
2020/06/22	3.9	10.74	5	10.75	10.75	-1.1	16,764	-0.01%
2020/06/19	3	10.90	1	11.00	10.80	2	16,841	0.01%
2020/06/18	11	10.98	2	10.90	11.00	9	16,660	0.05%
2020/06/16	5	11.05	1.3	11.15	11.25	3.7	16,725	0.02%
2020/06/12	0	0.00	2	10.78	10.85	-2	17,087	-0.01%
2020/06/11	45	11.04	0	0.00	10.95	45	17,309	0.26%
2020/06/10	21	11.25	4	11.31	11.25	17	17,420	0.10%
2020/06/09	8	11.36	3.2	11.28	11.30	4.8	17,670	0.03%
2020/06/08	10	11.45	11	11.49	11.35	-1	17,874	-0.01%
2020/06/05	26	11.42	18	11.35	11.40	8	17,760	0.05%
2020/06/04	1	11.30	0	0.00	11.25	1	17,751	0.01%
2020/06/03	10	11.25	0	0.00	11.30	10	17,902	0.06%
2020/06/02	8	11.18	12	11.29	11.25	-4	17,855	-0.02%
2020/06/01	17	11.21	7	11.26	11.20	10	18,068	0.06%
2020/05/29	0	10.90	0	0.00	10.90	0	17,956	0.00%
2020/05/26	1	10.90	10	10.85	10.95	-9	17,513	-0.05%
2020/05/25	0	0.00	3	10.80	10.75	-3	17,480	-0.02%
2020/05/21	21	11.07	1	10.95	11.00	20	17,444	0.11%
2020/05/20	1	10.80	2	10.75	10.75	-1	16,708	-0.01%
2020/05/18	0	0.00	1	10.55	10.70	-1	16,605	-0.01%
2020/05/14	0	0.00	5	10.50	10.35	-5	16,696	-0.03%
2020/05/13	3	10.55	5	10.55	10.60	-2	16,592	-0.01%
2020/05/12	1	10.50	55	10.60	10.50	-54	16,654	-0.32%
2020/05/11	43	10.78	0	0.00	10.75	43	16,641	0.26%
2020/05/08	0	0.00	5	10.65	10.55	-5	16,543	-0.03%
2020/05/07	3	10.62	0	0.00	10.60	3	16,552	0.02%
2020/05/06	18	10.53	0	0.00	10.55	18	16,635	0.11%
2020/05/05	22	10.72	7	10.75	10.65	15	16,636	0.09%
2020/05/04	25	10.77	20	10.74	10.75	5	16,637	0.03%
2020/04/30	9.4	11.04	3	11.05	11.10	6.4	16,615	0.04%
2020/04/29	11	10.77	1	10.80	10.70	10	16,169	0.06%
2020/04/28	0	0.00	18.4	10.55	10.55	-18.4	15,964	-0.12%
2020/04/27	3	10.25	1	10.15	10.20	2	16,250	0.01%
2020/04/24	3.6	9.97	2	10.00	9.94	1.6	16,289	0.01%
2020/04/23	13	10.05	0	0.00	10.05	13	16,292	0.08%
2020/04/22	2	9.73	2	9.86	9.88	0	16,290	0.00%
2020/04/21	15	10.03	37	9.94	9.88	-22	16,366	-0.13%
2020/04/20	1	10.10	0	0.00	10.10	1	16,196	0.01%
2020/04/17	14	10.31	2	10.40	10.25	12	16,085	0.07%
2020/04/16	26	10.29	0	0.00	10.30	26	16,326	0.16%
2020/04/15	34	10.61	0	0.00	10.35	34	16,298	0.21%
2020/04/14	6	10.20	4	10.24	10.15	2	15,993	0.01%
2020/04/13	5	10.13	2	10.05	10.05	3	15,991	0.02%
2020/04/10	0	0.00	14	10.15	10.20	-14	16,231	-0.09%
2020/04/09	22	9.90	43	10.07	10.25	-21	16,548	-0.13%
2020/04/08	3	9.65	0	0.00	9.66	3	16,231	0.02%
2020/04/07	5	9.23	0	0.00	9.26	5	16,073	0.03%
2020/04/06	21.2	9.02	2.1	9.01	9.11	19.1	15,969	0.12%
2020/04/01	3	9.10	31	9.14	9.10	-28	15,850	-0.18%
2020/03/31	2.1	9.21	3	9.16	9.25	-0.9	15,718	-0.01%
2020/03/30	0.4	9.25	0.1	9.25	9.23	0.4	15,543	0.00%
2020/03/27	9	9.54	0	0.00	9.40	9	15,373	0.06%
2020/03/26	0	0.00	4	9.61	9.67	-4	15,138	-0.03%
2020/03/25	10	9.74	2	9.80	9.68	8	15,140	0.05%
2020/03/24	7	9.45	4	9.67	9.44	3	14,981	0.02%
2020/03/23	0	0.00	5	9.30	9.24	-5	15,121	-0.03%
2020/03/20	9	9.52	1	9.58	9.60	8	14,994	0.05%
2020/03/19	6	9.24	43	9.13	9.20	-37	14,834	-0.25%
2020/03/18	23	9.63	14	9.45	9.50	9	14,626	0.06%
2020/03/17	4	9.40	1	9.51	9.42	3	14,397	0.02%
2020/03/13	22	10.23	10	10.20	10.45	12	13,652	0.09%
2020/03/11	2	11.78	2	11.75	11.55	0	13,052	0.00%
2020/03/10	5.1	11.70	1	11.80	11.70	4.1	13,299	0.03%
2020/03/09	6	11.50	0	0.00	11.40	6	12,959	0.05%
2020/03/05	0	0.00	4	11.85	11.85	-4	12,641	-0.03%
2020/03/03	2	11.43	0	0.00	11.40	2	12,316	0.02%
2020/03/02	3	11.40	1	11.45	11.40	2	12,380	0.02%
2020/02/27	4	11.56	0	0.00	11.55	4	12,396	0.03%
2020/02/26	0	11.65	0	0.00	11.60	0	12,284	0.00%
2020/02/24	1	11.55	0	0.00	11.55	1	12,302	0.01%
2020/02/20	0	11.80	0	0.00	11.85	0	12,626	0.00%
2020/02/19	0	11.90	0	0.00	11.95	0	12,545	0.00%
2020/02/18	0	0.00	1	11.80	11.80	-1	12,318	-0.01%
2020/02/17	3	11.58	0	0.00	11.55	3	12,340	0.02%
2020/02/14	1	11.75	22	11.75	11.75	-21	12,177	-0.17%
2020/02/13	1	11.80	10	11.85	11.90	-9	12,232	-0.07%
2020/02/12	0	0.00	4	11.85	11.80	-4	12,237	-0.03%
2020/02/11	2	11.70	0	0.00	11.65	2	12,133	0.02%
2020/02/10	1	11.45	0	0.00	11.50	1	12,262	0.01%
2020/02/07	2	11.65	2	11.65	11.65	0	12,421	0.00%
2020/02/06	5	11.85	0.6	11.95	11.95	4.4	12,973	0.03%
2020/02/05	8	11.73	0	0.00	11.70	8	13,176	0.06%
2020/02/04	1	11.55	0	0.00	11.60	1	13,085	0.01%
2020/02/03	18	11.26	10	11.25	11.45	8	13,083	0.06%
2020/01/31	0	0.00	8	11.70	11.75	-8	13,329	-0.06%
2020/01/30	12	12.20	16	12.16	11.80	-4	13,347	-0.03%
2020/01/20	0	0.00	18	13.00	12.95	-18	13,050	-0.14%
2020/01/16	13	13.06	0.3	13.00	13.00	12.8	13,165	0.10%
2020/01/15	1	13.20	1	13.05	13.15	0	13,205	0.00%
2020/01/14	0	0.00	2.1	13.30	13.20	-2.1	13,241	-0.02%
2020/01/13	1.4	13.10	0	0.00	13.15	1.4	13,088	0.01%
2020/01/10	6	13.10	11	13.11	13.15	-5	13,087	-0.04%
2020/01/07	3	12.90	0	0.00	12.90	3	12,458	0.02%
2020/01/03	14	12.93	28	12.86	13.00	-14	12,096	-0.12%
2020/01/02	8	12.70	2	12.70	12.70	6	11,649	0.05%
2019/12/31	5	12.42	0	0.00	12.40	5	11,463	0.04%
2019/12/30	2	12.53	0	0.00	12.50	2	11,447	0.02%
2019/12/27	0	0.00	5	12.55	12.50	-5	11,556	-0.04%
2019/12/26	4	12.48	30	12.52	12.50	-26	11,694	-0.22%
2019/12/24	0	0.00	10	12.55	12.50	-10	11,905	-0.08%
2019/12/23	0	0.00	3	12.55	12.55	-3	11,986	-0.03%
2019/12/19	1	12.55	1	12.65	12.50	0	12,072	0.00%
2019/12/18	20	12.45	3	12.70	12.65	17	11,984	0.14%
2019/12/17	0	0.00	1	12.50	12.50	-1	11,735	-0.01%
2019/12/16	1	12.40	19	12.40	12.45	-18	11,701	-0.15%
2019/12/13	6	12.38	0	0.00	12.40	6	11,696	0.05%
2019/12/11	3	12.20	10	12.28	12.20	-7	11,623	-0.06%
2019/12/09	1	12.20	9	12.32	12.20	-8	11,742	-0.07%
2019/12/06	2	12.28	5	12.25	12.25	-3	11,693	-0.03%
2019/12/05	0	0.00	4	12.35	12.35	-4	11,600	-0.03%
2019/12/04	0	0.00	5	12.45	12.35	-5	11,313	-0.04%
2019/12/02	1	12.30	0	0.00	12.30	1	11,381	0.01%
2019/11/27	0	0.00	10	12.50	12.55	-10	11,136	-0.09%
2019/11/26	0	0.00	3	12.40	12.50	-3	10,997	-0.03%
2019/11/21	3	12.55	21	12.60	12.55	-18	10,902	-0.17%
2019/11/20	10	12.40	2	12.58	12.85	8	10,885	0.07%
2019/11/15	0	0.00	4.1	12.40	12.45	-4.1	10,659	-0.04%
2019/11/14	0	0.00	5	12.60	12.35	-5	10,800	-0.05%
2019/11/12	2.3	12.58	0	0.00	12.65	2.3	11,077	0.02%
2019/11/11	2	12.60	0	0.00	12.70	2	11,327	0.02%
2019/11/08	0	0.00	1	12.80	12.75	-1	11,311	-0.01%
2019/11/07	3	12.75	0	0.00	12.65	3	11,364	0.03%
2019/11/05	9	12.53	0	0.00	12.65	9	11,154	0.08%
2019/11/04	1	12.70	1	12.60	12.80	0	10,738	0.00%
2019/11/01	0	0.00	3	12.60	12.50	-3	10,651	-0.03%
2019/10/31	1	12.50	0	0.00	12.50	1	11,116	0.01%
2019/10/30	3	12.55	0.2	12.60	12.60	2.8	11,159	0.03%
2019/10/29	1	12.75	0	0.00	12.70	1	10,954	0.01%
2019/10/28	0	13.05	0	0.00	13.05	0	11,109	0.00%
2019/10/24	10	13.15	1	13.15	13.10	9	11,016	0.08%
2019/10/22	0	0.00	2	13.35	13.40	-2	11,330	-0.02%
2019/10/18	0	0.00	1	13.00	13.15	-1	12,024	-0.01%
2019/10/17	0	0.00	2	13.05	13.10	-2	12,137	-0.02%
2019/10/16	0	0.00	1	13.00	13.00	-1	12,308	-0.01%
2019/10/14	0	0.00	1	12.85	12.90	-1	12,248	-0.01%
2019/10/03	2	12.73	0	0.00	12.70	2	12,315	0.02%
2019/10/02	1	13.00	0	0.00	13.05	1	12,431	0.01%
2019/10/01	3	13.15	12	13.25	13.25	-9	12,417	-0.07%
2019/09/27	0	0.00	1	13.05	13.00	-1	12,493	-0.01%
2019/09/26	3	13.10	0	0.00	13.10	3	12,573	0.02%
2019/09/25	2	13.10	0	0.00	13.15	2	12,805	0.02%
2019/09/24	1	13.15	0	0.00	13.05	1	13,149	0.01%
2019/09/23	10	13.10	2	13.10	13.15	8	13,010	0.06%
2019/09/20	0	0.00	2	13.15	13.10	-2	13,139	-0.02%
2019/09/16	2	13.25	0	0.00	13.00	2	13,336	0.01%
2019/09/12	16	13.28	3	13.25	13.30	13	13,412	0.10%
2019/09/11	0	0.00	3	13.10	13.10	-3	13,369	-0.02%
2019/09/10	5	13.16	0	0.00	13.15	5	13,246	0.04%
2019/09/09	0	0.00	5.3	13.15	13.20	-5.3	13,185	-0.04%
2019/09/03	3	12.90	0	0.00	12.85	3	12,870	0.02%
2019/09/02	3	12.83	0	0.00	12.85	3	12,927	0.02%
2019/08/30	1	12.75	0	0.00	12.85	1	12,900	0.01%
2019/08/27	4	12.65	8	12.65	12.65	-4	12,898	-0.03%
2019/08/26	0	0.00	2	12.60	12.55	-2	12,879	-0.02%
2019/08/21	2	12.50	0	0.00	12.50	2	12,911	0.02%
2019/08/20	0	0.00	10	12.55	12.50	-10	12,885	-0.08%
2019/08/19	1	12.50	0	0.00	12.45	1	12,849	0.01%
2019/08/16	1	12.40	5	12.45	12.65	-4	12,780	-0.03%
2019/08/15	0	0.00	11	12.60	12.65	-11	12,550	-0.09%
2019/08/14	4	12.90	68	12.88	12.90	-64	12,447	-0.51%
2019/08/13	1	13.15	0	0.00	13.10	1	12,140	0.01%
2019/08/12	8	13.31	0	0.00	13.35	8	12,134	0.07%
2019/08/07	4	13.40	2	13.25	13.35	2	12,144	0.02%
2019/08/06	0	0.00	3	12.95	13.25	-3	12,195	-0.02%
2019/08/05	68	13.40	0	0.00	13.40	68	11,987	0.57%
2019/08/02	7	13.51	72	13.55	13.40	-65	12,013	-0.54%
2019/08/01	2	14.10	2	14.18	14.10	0	11,675	0.00%
2019/07/30	1	14.50	28	14.24	14.25	-27	11,591	-0.23%
2019/07/29	0	0.00	3	14.20	14.20	-3	11,589	-0.03%
2019/07/26	25	14.02	0	0.00	14.00	25	11,462	0.22%
2019/07/25	0	0.00	12	14.03	14.10	-12	11,566	-0.10%
2019/07/24	2	13.85	21	13.85	13.75	-19	11,420	-0.17%
2019/07/23	8	14.14	24	13.98	14.00	-16	11,295	-0.14%
2019/07/22	6	14.13	8	14.16	14.15	-2	11,146	-0.02%
2019/07/19	19	13.55	1	13.70	13.65	18	10,570	0.17%
2019/07/18	0	0.00	2.1	13.55	13.50	-2.1	10,554	-0.02%
2019/07/15	0	0.00	2	13.13	13.35	-2	11,357	-0.02%
2019/07/12	0	0.00	11	13.30	13.25	-11	11,481	-0.10%
2019/07/11	4	13.40	3	13.55	13.40	1	11,655	0.01%
2019/07/10	2	13.40	0	0.00	13.45	2	11,847	0.02%
2019/07/09	0	0.00	1	13.35	13.40	-1	12,327	-0.01%
2019/07/08	4	13.43	4	13.40	13.30	0	12,318	0.00%
2019/07/05	1	13.55	1	13.50	13.55	0	12,131	0.00%
2019/07/04	0	0.00	5	13.52	13.50	-5	11,989	-0.04%
2019/07/03	5	13.30	8	13.40	13.40	-3	11,851	-0.03%
2019/07/02	8	13.28	2	13.25	13.30	6	11,767	0.05%
2019/07/01	11	12.99	26.4	13.05	13.10	-15.4	11,539	-0.13%
2019/06/28	1	12.55	0	0.00	12.45	1	11,211	0.01%
2019/06/27	7	12.67	0	0.00	12.65	7	11,223	0.06%
2019/06/24	10	12.50	0	0.00	12.50	10	11,265	0.09%
2019/06/21	4	12.48	10	12.45	12.45	-6	11,358	-0.05%
2019/06/20	0	0.00	2	12.35	12.50	-2	11,438	-0.02%
2019/06/19	1	12.05	0	0.00	12.15	1	11,244	0.01%
2019/06/17	0	0.00	1	12.05	11.95	-1	11,266	-0.01%
2019/06/11	1	12.05	0	0.00	12.05	1	11,463	0.01%
2019/06/10	0	0.00	1	12.10	12.05	-1	11,452	-0.01%
2019/06/06	5	11.90	0	0.00	11.95	5	11,392	0.04%
2019/06/04	5	11.90	0	0.00	12.00	5	11,425	0.04%
2019/06/03	1	11.95	1	11.95	11.95	0	11,386	0.00%
2019/05/30	2	11.80	0	0.00	11.90	2	11,414	0.02%
2019/05/29	1	11.90	10	11.90	11.90	-9	11,482	-0.08%
2019/05/28	1	12.00	2.1	12.00	11.90	-1.1	11,758	-0.01%
2019/05/24	0	0.00	4	12.05	12.10	-4	11,993	-0.03%
2019/05/23	2	11.93	0	0.00	11.95	2	12,022	0.02%
2019/05/22	9	12.15	0	0.00	12.10	9	12,203	0.07%
2019/05/21	3	12.25	0	0.00	12.25	3	12,274	0.02%
2019/05/20	4.1	12.10	3	12.05	12.05	1.1	12,246	0.01%
2019/05/17	1	12.15	0	0.00	12.05	1	12,242	0.01%
2019/05/16	4	12.30	0	0.00	12.30	4	12,273	0.03%
2019/05/15	3	12.40	6	12.36	12.40	-3	12,304	-0.02%
2019/05/14	14	12.41	20	12.35	12.35	-6	12,283	-0.05%
2019/05/10	2	12.50	1	12.45	12.50	1	12,205	0.01%
2019/05/09	1	12.65	0	0.00	12.60	1	12,018	0.01%
2019/05/08	2	12.85	1	12.80	12.95	1	11,830	0.01%
2019/05/07	1	13.10	0	0.00	13.00	1	11,647	0.01%
2019/05/06	12	13.18	11	13.28	13.05	1	11,436	0.01%
2019/05/03	4	13.66	0	0.00	13.70	4	10,955	0.04%
2019/05/02	1	13.70	2	13.75	13.75	-1	10,789	-0.01%
2019/04/30	0	0.00	1	13.45	13.55	-1	10,535	-0.01%
2019/04/29	0	0.00	2.2	13.39	13.40	-2.2	10,393	-0.02%
2019/04/26	1	13.25	1	13.25	13.30	0	10,284	0.00%
2019/04/25	0	0.00	1	13.30	13.40	-1	10,233	-0.01%
2019/04/24	3	13.37	9	13.38	13.20	-6	10,129	-0.06%
2019/04/23	1	13.10	5	13.15	13.45	-4	10,026	-0.04%
2019/04/22	36	13.38	35	13.41	13.30	1	9,816	0.01%
2019/04/19	0	0.00	2	12.90	12.95	-2	9,401	-0.02%
2019/04/17	1	12.60	0	0.00	12.70	1	8,847	0.01%
2019/04/16	3	12.63	2	12.70	12.65	1	8,641	0.01%
2019/04/15	1	12.60	15	12.56	12.60	-14	8,450	-0.17%
2019/04/11	0	0.00	9	12.19	12.20	-9	8,020	-0.11%
2019/04/09	2	12.00	0	0.00	12.05	2	7,981	0.03%
2019/04/03	0	0.00	1.1	12.00	12.00	-1.1	7,930	-0.01%
2019/04/01	0	0.00	6	11.95	11.85	-6	7,937	-0.08%
2019/03/29	0	0.00	21.8	11.80	11.95	-21.8	7,863	-0.28%
2019/03/28	16	11.70	0	0.00	11.70	16	8,008	0.20%
2019/03/27	0	0.00	24	11.76	11.70	-24	8,052	-0.30%
2019/03/26	2	11.83	0.1	11.85	11.85	2	8,036	0.02%
2019/03/25	2	12.00	0	0.00	11.90	2	7,976	0.03%
2019/03/19	0	0.00	0.2	12.15	12.15	-0.2	8,523	0.00%
2019/03/18	13	12.10	0	0.00	12.15	13	8,704	0.15%
2019/03/12	1	12.25	0	0.00	12.30	1	9,116	0.01%
2019/03/07	20	12.30	0	0.00	12.15	20	11,056	0.18%
2019/03/05	0	0.00	2	12.30	12.20	-2	11,745	-0.02%
2019/03/04	5	12.45	0	0.00	12.40	5	11,900	0.04%
2019/02/27	10	12.59	23	12.56	12.45	-13	11,874	-0.11%
2019/02/26	26	12.48	0	0.00	12.50	26	11,688	0.22%
2019/02/25	12	12.28	33	12.32	12.25	-21	11,552	-0.18%
2019/02/22	31	12.15	1	12.15	12.15	30	11,516	0.26%
2019/02/21	2	12.20	17	12.22	12.25	-15	11,478	-0.13%
2019/02/20	0	0.00	0	12.00	12.00	0	11,234	0.00%
2019/02/19	2	11.90	0	0.00	11.90	2	11,208	0.02%
2019/02/18	0	0.00	1	11.90	11.85	-1	11,257	-0.01%
2019/02/15	2	12.00	0	0.00	11.85	2	11,419	0.02%
2019/02/13	2	11.85	0	0.00	11.85	2	11,295	0.02%
2019/02/12	3	11.92	0	0.00	11.90	3	11,316	0.03%
2019/02/11	0	0.00	6	12.00	11.95	-6	11,325	-0.05%
2019/01/29	0	0.00	2	12.10	12.05	-2	11,310	-0.02%
2019/01/24	0	0.00	12	12.00	12.00	-12	11,578	-0.10%
2019/01/18	0	0.00	0.5	12.00	12.05	-0.5	11,933	0.00%
2019/01/16	2	12.05	0	0.00	12.00	2	12,202	0.02%
2019/01/10	0	0.00	1	12.00	12.00	-1	12,443	-0.01%
2019/01/09	0	0.00	2	12.05	12.05	-2	12,471	-0.02%
2019/01/07	13	11.75	23	11.80	11.95	-10	12,443	-0.08%
2019/01/04	3	11.55	0	0.00	11.60	3	12,540	0.02%
2019/01/02	1	11.90	0	0.00	11.90	1	12,768	0.01%
2018/12/25	1	11.80	0	0.00	11.85	1	12,773	0.01%
2018/12/21	4	12.00	0.3	12.05	12.05	3.7	12,750	0.03%
2018/12/19	0	0.00	0.5	12.55	12.55	-0.5	12,524	0.00%
2018/12/17	0.5	12.75	7.2	12.70	12.85	-6.7	12,300	-0.05%
2018/12/14	0	0.00	1	12.40	12.50	-1	12,009	-0.01%
2018/12/13	0	0.00	1	12.50	12.50	-1	12,011	-0.01%
2018/12/12	11	12.05	12	12.10	12.15	-1	11,644	-0.01%
2018/12/11	1	12.05	1	12.05	12.05	0	11,561	0.00%
2018/12/10	2	11.90	0	0.00	11.80	2	11,391	0.02%
2018/12/06	2	11.95	5	11.90	11.90	-3	11,273	-0.03%
2018/12/05	10	12.09	6	12.20	12.20	4	11,076	0.04%
2018/12/04	15	12.20	8	12.14	12.25	7	10,963	0.06%
2018/12/03	0	0.00	111	11.95	11.95	-111	10,609	-1.05%	大賣/鉅額交易
2018/11/30	116	11.66	13	11.79	11.65	103	10,062	1.02%	大買/鉅額交易
2018/11/29	3	12.30	0	0.00	12.00	3	9,059	0.03%
2018/11/28	10	11.89	2	12.20	12.15	8	8,833	0.09%
2018/11/26	16.1	11.63	0	0.00	11.65	16.1	8,199	0.20%
2018/11/23	33	11.50	5	11.50	11.45	28	8,107	0.35%
2018/11/22	35	11.69	0	0.00	11.60	35	8,228	0.43%
2018/11/21	0	0.00	3	11.67	11.70	-3	8,322	-0.04%
2018/11/19	1	11.65	8	11.65	11.70	-7	8,201	-0.09%
2018/11/16	2	11.65	7	11.70	11.70	-5	8,206	-0.06%
2018/11/14	4	11.60	2	11.45	11.70	2	8,118	0.02%
2018/11/13	1	11.30	0	0.00	11.40	1	8,000	0.01%
2018/11/12	43	11.35	0	0.00	11.35	43	8,004	0.54%
2018/11/07	1	11.35	0	0.00	11.30	1	8,044	0.01%
2018/11/06	1	11.30	5	11.30	11.30	-4	8,073	-0.05%
2018/11/05	7	11.42	2	11.45	11.40	5	8,110	0.06%
2018/11/01	7	11.25	0	0.00	11.25	7	8,056	0.09%
2018/10/31	5	11.50	0	0.00	11.40	5	8,066	0.06%
2018/10/30	0	0.00	1	11.30	11.35	-1	8,099	-0.01%
2018/10/24	0	0.00	3.2	11.81	11.85	-3.2	8,005	-0.04%
2018/10/23	2	12.10	0	0.00	11.85	2	8,012	0.02%
2018/10/22	4	12.23	4	12.20	12.20	0	8,002	0.00%
2018/10/19	34	12.08	0	0.00	12.35	34	7,969	0.43%
2018/10/18	0	0.00	12	12.22	12.15	-12	7,878	-0.15%
2018/10/17	1	11.70	0	0.00	11.70	1	7,784	0.01%
2018/10/16	14	11.84	0	0.00	11.75	14	7,790	0.18%
2018/10/15	0	0.00	0.1	11.85	11.75	-0.1	7,789	0.00%
2018/10/12	18	11.61	2	11.55	11.70	16	7,777	0.21%
2018/10/11	17	11.79	1	12.10	11.55	16	7,688	0.21%
2018/10/08	10	12.40	0	0.00	12.45	10	7,373	0.14%
2018/10/05	3	12.62	0	0.00	12.45	3	7,348	0.04%
2018/10/03	1	12.85	2	13.00	12.85	-1	7,422	-0.01%
2018/10/01	0	0.00	10.1	13.05	13.05	-10.1	7,518	-0.13%
2018/09/27	1	13.00	3	12.97	13.05	-2	7,588	-0.03%
2018/09/25	2	12.95	9	12.85	12.90	-7	7,581	-0.09%
2018/09/19	0	0.00	14	12.45	12.70	-14	8,140	-0.17%
2018/09/18	7	12.25	0	0.00	12.25	7	8,238	0.08%
2018/09/17	2	12.40	0	0.00	12.25	2	8,529	0.02%
2018/09/14	16	12.34	0	0.00	12.40	16	8,688	0.18%
2018/09/13	0	0.00	0.1	12.40	12.35	-0.1	8,809	0.00%
2018/09/11	6	12.26	0	0.00	12.30	6	8,988	0.07%
2018/09/10	16	12.17	0	0.00	12.10	16	9,068	0.18%
2018/09/07	2	12.30	0	0.00	12.35	2	8,996	0.02%
2018/09/06	2	12.70	0	0.00	12.60	2	8,936	0.02%
2018/09/05	2	12.75	0	0.00	12.70	2	8,928	0.02%
2018/09/04	8	12.85	0	0.00	12.90	8	8,931	0.09%
2018/08/31	0	0.00	1	13.00	13.05	-1	9,105	-0.01%
2018/08/30	1	12.90	1	13.00	12.85	0	9,112	0.00%
2018/08/29	5	12.90	0	0.00	13.00	5	9,103	0.05%
2018/08/27	1	13.40	0	0.00	13.40	1	8,847	0.01%
2018/08/23	1	13.55	0	0.00	13.55	1	8,969	0.01%
2018/08/22	1	13.55	0	0.00	13.65	1	9,155	0.01%
2018/08/17	1	13.25	2	13.20	13.00	-1	9,325	-0.01%
2018/08/14	0	0.00	5	13.50	13.50	-5	10,051	-0.05%
2018/08/13	0	0.00	2	13.68	13.45	-2	10,142	-0.02%
2018/08/08	2	14.10	0	0.00	14.15	2	10,192	0.02%
2018/08/07	0	0.00	20	14.35	14.35	-20	10,188	-0.20%
2018/08/06	1	14.50	4	14.30	14.40	-3	10,217	-0.03%
2018/08/03	0	0.00	2	13.95	14.00	-2	10,098	-0.02%
2018/08/01	2	14.15	5	14.20	14.15	-3	10,196	-0.03%
2018/07/31	1	13.85	0	0.00	13.85	1	10,106	0.01%
2018/07/27	0	0.00	1	13.75	13.80	-1	10,222	-0.01%
2018/07/24	3	13.47	14	13.46	13.55	-11	10,704	-0.10%
2018/07/20	0	0.00	3	13.40	13.40	-3	11,007	-0.03%
2018/07/19	3	13.38	0	0.00	13.45	3	11,111	0.03%
2018/07/17	2	13.20	0	0.00	13.20	2	11,352	0.02%
2018/07/16	5	13.08	0	0.00	13.00	5	11,369	0.04%
2018/07/13	11	13.00	11	13.10	13.10	0	11,522	0.00%
2018/07/12	1	12.90	5	12.95	12.90	-4	11,588	-0.03%
2018/07/10	0	0.00	0	13.00	13.00	0	11,645	0.00%
2018/07/06	1	12.80	0	0.00	12.85	1	11,718	0.01%
2018/07/05	15	12.93	0	0.00	12.90	15	11,719	0.13%
2018/07/04	2	13.20	0	0.00	13.10	2	11,759	0.02%
2018/07/03	11	13.20	0	0.00	13.20	11	11,842	0.09%
2018/07/02	1	13.35	27	13.40	13.35	-26	11,812	-0.22%
2018/06/29	24	12.95	0	0.00	13.00	24	11,668	0.21%
2018/06/28	72	12.85	3	12.90	12.95	69	11,482	0.60%
2018/06/27	226	13.34	4	13.31	13.05	222	11,368	1.95%	大買/鉅額交易
2018/06/26	6	13.46	0	0.00	13.30	6	11,309	0.05%
2018/06/25	4	13.99	0	0.00	13.80	4	11,240	0.04%
2018/06/22	2	14.15	0	0.00	14.10	2	11,204	0.02%
2018/06/21	1	14.35	1	14.30	14.25	0	11,323	0.00%
2018/06/19	2	14.63	0	0.00	14.55	2	11,403	0.02%
2018/06/14	2	14.75	0	0.00	14.75	2	12,018	0.02%
2018/06/13	2	14.78	3	14.80	14.75	-1	12,526	-0.01%
2018/06/07	2	14.95	0	0.00	14.95	2	12,679	0.02%
2018/06/05	0	0.00	2	15.00	15.00	-2	13,099	-0.02%
2018/06/04	2	14.95	0	0.00	14.95	2	13,119	0.02%
2018/05/31	349	14.70	0	0.00	14.85	349	13,396	2.61%	大買/鉅額交易
2018/05/30	2	14.70	2	14.80	14.75	0	13,509	0.00%
2018/05/28	52	15.20	2	15.40	15.35	50	13,735	0.36%
2018/05/22	3	15.50	4	15.53	15.40	-1	13,950	-0.01%
2018/05/21	2	15.05	0	0.00	15.10	2	13,550	0.01%
2018/05/18	1	14.75	0	0.00	14.90	1	13,621	0.01%
2018/05/17	0	0.00	90	14.78	14.70	-90	13,812	-0.65%
2018/05/16	11	14.75	2	14.75	14.80	9	14,026	0.06%
2018/05/15	50	14.78	0	0.00	14.80	50	14,406	0.35%
2018/05/14	11	14.69	7	14.82	14.65	4	15,200	0.03%
2018/05/11	0	0.00	10	14.95	14.95	-10	15,437	-0.06%
2018/05/10	2	14.95	4	15.00	14.95	-2	15,718	-0.01%
2018/05/08	0	0.00	2	14.95	15.05	-2	15,796	-0.01%
2018/05/07	5	15.08	2	15.00	14.95	3	15,977	0.02%
2018/05/03	1	15.00	0	0.00	15.00	1	15,982	0.01%
2018/05/02	5	15.04	30	15.15	15.05	-25	16,161	-0.15%
2018/04/30	2	15.05	11	14.99	15.10	-9	16,509	-0.05%
2018/04/27	12	14.25	20	14.25	14.30	-8	16,687	-0.05%
2018/04/26	8	14.60	0	0.00	14.20	8	17,170	0.05%
2018/04/25	0	0.00	3	14.40	14.30	-3	17,237	-0.02%
2018/04/24	5	14.60	0	0.00	14.55	5	17,631	0.03%
2018/04/23	3	15.10	0	0.00	14.90	3	17,802	0.02%
2018/04/20	18	14.93	0	0.00	14.95	18	18,094	0.10%
2018/04/19	12	14.92	8	15.05	14.95	4	18,319	0.02%
2018/04/18	18	14.78	2	14.80	14.75	16	18,481	0.09%
2018/04/17	2	14.75	0	0.00	14.70	2	18,938	0.01%
2018/04/16	0	0.00	5	14.90	14.90	-5	19,295	-0.03%
2018/04/13	60	15.05	0	0.00	15.05	60	19,558	0.31%
2018/04/12	0	0.00	32	15.05	15.00	-32	20,260	-0.16%
2018/04/11	243	15.12	27	15.15	15.05	216	22,728	0.95%	大買/鉅額交易
2018/04/10	281	15.14	45	15.15	15.10	236	24,086	0.98%	大買/鉅額交易
2018/04/09	4	15.15	0	0.00	15.15	4	26,348	0.02%
2018/04/03	36	15.05	36	15.10	15.15	0	28,495	0.00%
2018/03/31	6	15.14	0	0.00	15.15	6	28,786	0.02%
2018/03/30	72	15.15	79	15.12	15.10	-7	29,003	-0.02%
2018/03/29	70	15.12	71	15.10	15.05	-1	29,102	0.00%
2018/03/28	51	15.17	50	15.10	15.10	1	29,124	0.00%
2018/03/26	14	15.21	0	0.00	15.20	14	29,356	0.05%
2018/03/23	63	15.33	0	0.00	15.40	63	29,609	0.21%
2018/03/22	30	15.90	5	15.75	15.75	25	29,682	0.08%
2018/03/21	41	15.84	70	15.91	15.90	-29	29,610	-0.10%
2018/03/20	55	16.12	0	0.00	16.15	55	29,294	0.19%
2018/03/19	0	0.00	28	16.06	16.20	-28	29,292	-0.10%
2018/03/16	15	15.55	0	0.00	15.60	15	29,043	0.05%
2018/03/15	0	0.00	12	15.64	15.60	-12	29,131	-0.04%
2018/03/14	10	15.60	0	0.00	15.70	10	29,378	0.03%
2018/03/13	15	15.75	58	15.77	15.70	-43	29,749	-0.14%
2018/03/12	30	15.75	22	15.88	15.85	8	31,022	0.03%
2018/03/09	20	15.23	30	15.49	15.45	-10	31,322	-0.03%
2018/03/08	220	15.20	20	15.20	15.10	200	31,526	0.63%	大買/鉅額交易
2018/03/07	19	15.11	15	15.12	15.05	4	32,137	0.01%
2018/03/06	41	15.21	3	15.10	15.05	38	32,372	0.12%
2018/03/05	41	15.41	6	15.25	15.20	35	32,372	0.11%
2018/03/02	28	15.60	31	15.60	15.55	-3	32,368	-0.01%
2018/03/01	37	15.65	36	15.70	15.90	1	32,670	0.00%
2018/02/27	60	15.63	0	15.45	15.45	60	32,580	0.18%
2018/02/26	7	15.55	5	15.52	15.45	2	32,608	0.01%
2018/02/22	0	0.00	62	15.56	15.60	-62	32,912	-0.19%
2018/02/21	50	15.36	26	15.57	15.50	24	32,819	0.07%
2018/02/12	26	15.29	33	15.19	15.10	-7	32,807	-0.02%
2018/02/09	32	14.70	1	15.10	15.10	31	32,797	0.09%
2018/02/08	17	15.35	2	15.30	15.25	15	32,727	0.05%
2018/02/07	7	15.78	41	15.72	15.50	-34	32,820	-0.10%
2018/02/06	229	15.64	32	15.52	15.30	197	33,097	0.60%	大買/鉅額交易
2018/02/05	141	16.33	102	16.40	16.45	39	32,631	0.12%	大買/大賣/
2018/02/02	6	16.95	2	17.00	16.80	4	32,616	0.01%
2018/01/31	1	17.10	0	0.00	17.25	1	32,975	0.00%
2018/01/30	1	17.40	6	17.19	17.20	-5	33,901	-0.01%
2018/01/26	0	0.00	12	17.38	17.25	-12	33,972	-0.04%
2018/01/25	5	17.35	15	17.43	17.40	-10	34,056	-0.03%
2018/01/24	0	0.00	17	17.52	17.60	-17	34,671	-0.05%
2018/01/23	47	17.26	8	17.14	17.15	39	34,505	0.11%
2018/01/22	26	17.56	5	17.52	17.50	21	34,772	0.06%
2018/01/19	1	18.10	1	18.10	18.05	0	34,455	0.00%
2018/01/18	0	0.00	1	18.20	18.10	-1	34,640	0.00%
2018/01/17	5	17.80	12	18.04	18.05	-7	34,805	-0.02%
2018/01/16	0	0.00	3	17.82	17.80	-3	35,518	-0.01%
2018/01/15	11	18.08	16	18.15	18.05	-5	35,990	-0.01%
2018/01/12	16	17.94	3	17.92	18.00	13	36,139	0.04%
2018/01/11	21	17.96	11	18.08	17.85	10	35,930	0.03%
2018/01/10	12	17.94	19	17.82	17.75	-7	35,893	-0.02%
2018/01/09	4	18.25	48	18.24	18.20	-44	35,609	-0.12%
2018/01/08	38	18.36	17	18.46	18.40	21	35,487	0.06%
2018/01/05	57	18.57	57.1	18.60	18.70	-0.1	35,212	0.00%
2018/01/04	86	17.77	38	18.09	18.15	48	32,858	0.15%
2018/01/03	23	18.15	14	18.16	17.70	9	31,810	0.03%
2018/01/02	4	17.45	240.5	17.41	17.95	-236.5	29,691	-0.80%	大賣/鉅額交易