長榮 (2603)-中國信託-文心券商分點個股進出

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-文心券商分點個股進出

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-文心券商分點個股進出
中國信託-文心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	4.5	234.67	5.4	236.11	236.00	-0.9	22,455	0.00%
2024/11/21	11.3	238.01	29.3	238.91	239.00	-18	22,260	-0.08%
2024/11/20	57.5	234.51	16.8	238.47	233.50	40.7	21,992	0.19%
2024/11/19	8.2	230.95	23.7	233.48	236.00	-15.5	21,542	-0.07%
2024/11/18	12.6	225.51	13.2	225.18	224.50	-0.6	21,096	0.00%
2024/11/15	7.2	225.87	19.6	226.44	227.50	-12.4	20,934	-0.06%
2024/11/14	16.6	221.03	33.8	221.02	220.00	-17.2	20,504	-0.08%
2024/11/13	7.8	219.31	12.7	218.79	219.50	-4.9	20,347	-0.02%
2024/11/12	10.5	220.23	23.3	220.32	220.50	-12.8	20,598	-0.06%
2024/11/11	4.1	218.74	17.5	220.20	220.50	-13.4	20,599	-0.07%
2024/11/08	5.2	218.97	24.8	219.04	218.00	-19.7	20,805	-0.09%
2024/11/07	23.5	211.90	8.5	214.44	214.50	14.9	21,051	0.07%
2024/11/06	20.5	216.08	3.4	216.03	217.00	17.1	20,919	0.08%
2024/11/05	17.3	212.07	67.2	215.99	217.50	-49.9	21,084	-0.24%
2024/11/04	6.1	211.16	14.3	210.74	210.50	-8.2	21,189	-0.04%
2024/11/01	35	209.93	58.3	210.33	213.00	-23.3	21,447	-0.11%
2024/10/30	7	205.93	5.8	206.50	205.50	1.2	21,150	0.01%
2024/10/29	6	202.09	21.2	202.96	204.50	-15.2	21,345	-0.07%
2024/10/28	0.3	207.33	1	208.00	206.00	-0.7	21,338	0.00%
2024/10/25	2	206.50	5.2	207.98	207.50	-3.2	21,373	-0.02%
2024/10/24	28.7	204.18	9.9	206.24	205.00	18.8	21,460	0.09%
2024/10/23	6	207.25	10.1	205.61	205.50	-4.1	21,356	-0.02%
2024/10/22	2.4	205.60	5.7	205.26	206.00	-3.3	21,478	-0.02%
2024/10/21	7	200.43	26.1	201.56	204.00	-19.1	21,688	-0.09%
2024/10/18	2.1	196.26	11	197.00	196.50	-9	21,752	-0.04%
2024/10/17	2.6	192.57	26.7	195.42	196.50	-24.1	21,944	-0.11%
2024/10/16	2	190.46	6	190.00	189.50	-4	22,538	-0.02%
2024/10/15	1.1	188.50	15	188.17	187.50	-13.9	22,562	-0.06%
2024/10/14	4	187.00	1	186.50	187.00	3	22,741	0.01%
2024/10/11	1.2	185.17	3.1	185.69	186.00	-1.9	22,982	-0.01%
2024/10/09	15.5	184.97	4.2	184.38	183.50	11.4	23,083	0.05%
2024/10/08	2.4	188.28	2.5	188.32	189.00	-0.2	23,035	0.00%
2024/10/07	9.1	185.56	13	187.19	188.00	-3.9	23,379	-0.02%
2024/10/04	54.7	186.75	17	186.47	186.00	37.7	24,023	0.16%
2024/10/01	13	204.92	13.6	204.62	204.50	-0.6	23,485	0.00%
2024/09/30	35.4	203.24	19	204.35	201.00	16.4	23,584	0.07%
2024/09/27	21.1	208.22	70.7	209.83	212.00	-49.6	23,407	-0.21%
2024/09/26	54.1	209.75	74.3	211.44	206.00	-20.3	23,270	-0.09%
2024/09/25	31.3	205.81	45	206.70	209.50	-13.7	22,822	-0.06%
2024/09/24	15.3	202.65	47.2	203.37	204.00	-31.9	22,341	-0.14%
2024/09/23	15	192.43	88.5	192.59	195.00	-73.5	21,956	-0.33%
2024/09/20	11.5	190.23	14	189.33	189.00	-2.5	22,111	-0.01%
2024/09/19	1	188.00	14.7	189.72	190.00	-13.7	22,249	-0.06%
2024/09/18	2.3	186.83	18.8	187.75	187.00	-16.5	22,309	-0.07%
2024/09/16	10	184.55	6.1	184.00	184.50	3.9	22,539	0.02%
2024/09/13	17	184.53	24.2	185.83	186.50	-7.2	22,699	-0.03%
2024/09/12	2	184.50	7.1	184.71	184.50	-5.1	23,019	-0.02%
2024/09/11	1	183.00	17	181.71	182.50	-16	23,101	-0.07%
2024/09/10	8.1	178.10	18	179.33	177.50	-9.9	23,337	-0.04%
2024/09/09	8.5	177.02	6	178.00	179.00	2.5	23,706	0.01%
2024/09/06	13.1	179.73	9.3	179.69	180.00	3.8	24,181	0.02%
2024/09/05	3	180.17	1.1	181.50	181.00	2	25,405	0.01%
2024/09/04	13.6	176.46	9.3	177.37	178.50	4.4	27,045	0.02%
2024/09/03	0	183.00	3	183.33	182.00	-3	27,320	-0.01%
2024/09/02	20.6	182.62	1	184.00	182.00	19.6	27,956	0.07%
2024/08/30	6.6	186.40	4	186.75	188.00	2.6	28,508	0.01%
2024/08/29	0.1	182.53	0.2	183.72	184.50	-0.1	28,746	0.00%
2024/08/28	23.2	182.96	7.2	182.21	183.00	16	29,200	0.05%
2024/08/27	19.3	184.96	20	186.18	183.50	-0.7	30,196	0.00%
2024/08/26	27.9	189.35	4.8	191.86	189.00	23.1	30,277	0.08%
2024/08/23	24.5	189.37	25.5	189.27	189.50	-1.1	30,842	0.00%
2024/08/22	0	0.00	22.1	188.66	189.00	-22.1	31,560	-0.07%
2024/08/21	4.2	187.30	2.5	187.10	187.50	1.7	32,919	0.01%
2024/08/20	15.7	189.40	39.1	189.40	188.50	-23.5	33,796	-0.07%
2024/08/19	1	187.00	2.5	185.64	187.00	-1.5	33,939	0.00%
2024/08/16	31.7	185.56	14.6	185.65	186.00	17.1	34,363	0.05%
2024/08/15	16.3	182.06	70.2	183.76	185.50	-53.9	34,813	-0.15%
2024/08/14	8.7	181.51	31	182.16	181.50	-22.4	35,448	-0.06%
2024/08/13	21.1	180.10	30.1	177.70	178.50	-9	35,831	-0.03%
2024/08/12	9.2	177.25	46.6	177.94	180.00	-37.4	36,728	-0.10%
2024/08/09	26.2	175.15	39.4	176.52	173.00	-13.2	37,588	-0.04%
2024/08/08	45.8	173.62	38	172.24	172.50	7.8	39,654	0.02%
2024/08/07	55.1	170.39	91.5	170.87	177.00	-36.4	41,867	-0.09%
2024/08/06	48.6	166.29	25.1	166.92	165.50	23.5	43,387	0.05%
2024/08/05	76.8	162.04	62.8	161.45	160.50	14.1	43,701	0.03%
2024/08/02	52.2	173.54	39.3	172.39	171.00	13	43,980	0.03%
2024/08/01	28.2	171.19	28.2	173.93	175.00	0.1	43,967	0.00%
2024/07/31	5.1	168.86	6.1	168.26	170.50	-1	43,958	0.00%
2024/07/30	5.3	164.89	14	165.64	167.00	-8.7	44,106	-0.02%
2024/07/29	38.4	163.57	26.2	162.17	162.00	12.2	44,427	0.03%
2024/07/26	22.7	162.30	21.5	164.44	165.50	1.2	44,667	0.00%
2024/07/23	25.2	165.79	19.3	167.00	167.00	5.9	45,288	0.01%
2024/07/22	17	160.74	22.5	161.36	162.00	-5.5	45,950	-0.01%
2024/07/19	14.8	168.24	14.5	168.12	167.00	0.3	45,628	0.00%
2024/07/18	27.7	172.50	19	172.76	173.00	8.7	45,807	0.02%
2024/07/17	15	169.44	7.3	169.52	172.00	7.7	45,888	0.02%
2024/07/16	11	172.99	3.4	172.84	171.50	7.6	46,015	0.02%
2024/07/15	14.6	172.43	11.2	173.00	173.50	3.4	46,617	0.01%
2024/07/12	15.3	173.24	29	172.66	173.50	-13.6	46,614	-0.03%
2024/07/11	12.8	177.29	13.3	176.93	176.00	-0.5	46,592	0.00%
2024/07/10	25.2	178.57	13	177.58	177.00	12.2	46,946	0.03%
2024/07/09	37.9	178.39	45.1	178.19	178.00	-7.2	47,224	-0.02%
2024/07/08	72.7	174.53	39.8	174.31	175.50	32.9	47,093	0.07%
2024/07/05	107.4	185.28	28.2	186.00	184.00	79.2	46,790	0.17%	大買/
2024/07/04	36.4	190.60	9.3	191.55	188.50	27.1	46,600	0.06%
2024/07/03	12.4	192.65	9.3	193.83	191.00	3.1	46,645	0.01%
2024/07/02	27.4	192.23	5	192.50	190.50	22.4	46,558	0.05%
2024/07/01	10.2	193.64	29.1	193.99	192.00	-18.9	46,537	-0.04%
2024/06/28	4.2	193.77	8.7	194.15	193.00	-4.5	46,900	-0.01%
2024/06/27	39.6	192.15	12.1	193.96	194.50	27.5	47,323	0.06%
2024/06/26	18.2	201.09	20.7	200.46	200.00	-2.6	48,670	-0.01%
2024/06/25	41.1	202.15	24.3	202.96	202.00	16.9	49,224	0.03%
2024/06/24	15.3	202.12	11.4	201.95	201.00	3.8	49,449	0.01%
2024/06/21	48.4	206.60	35.9	206.50	204.00	12.5	49,705	0.03%
2024/06/20	7.1	204.35	31	204.22	204.50	-24	49,691	-0.05%
2024/06/19	13.2	201.62	44.2	202.21	200.50	-31.1	50,266	-0.06%
2024/06/18	11.3	199.06	19	198.55	199.00	-7.7	50,623	-0.02%
2024/06/17	19.9	199.49	11	200.09	200.00	8.9	51,854	0.02%
2024/06/14	57.6	197.61	62.1	196.76	199.00	-4.5	52,569	-0.01%
2024/06/13	72	195.27	33.5	197.01	192.50	38.5	52,816	0.07%
2024/06/12	97.8	191.79	115	191.72	191.50	-17.2	53,870	-0.03%	大賣/
2024/06/11	195.4	205.24	61.2	203.03	197.50	134.2	53,483	0.25%	大買/鉅額交易
2024/06/07	67	218.81	40.4	219.38	218.00	26.6	52,523	0.05%
2024/06/06	20.9	219.85	76.3	219.82	222.00	-55.4	52,489	-0.11%
2024/06/05	78.3	217.75	71.8	217.62	217.00	6.4	52,243	0.01%
2024/06/04	68.4	212.24	21.1	211.40	211.00	47.4	52,542	0.09%
2024/06/03	27.7	214.85	31.6	214.80	215.50	-3.9	52,649	-0.01%
2024/05/31	71.5	218.01	69.5	219.16	210.50	2	52,398	0.00%
2024/05/30	46.5	217.14	34	219.00	218.50	12.5	51,869	0.02%
2024/05/29	71.4	223.15	47.1	223.44	218.00	24.3	52,114	0.05%
2024/05/28	65.5	223.63	66	223.21	218.50	-0.5	51,670	0.00%
2024/05/27	93.1	221.68	67.6	225.28	223.00	25.5	51,350	0.05%
2024/05/24	48.6	217.86	99.8	216.79	219.50	-51.2	50,090	-0.10%
2024/05/23	16.4	210.28	7.1	210.42	209.00	9.3	49,140	0.02%
2024/05/22	37.3	208.63	26	208.38	209.00	11.3	49,158	0.02%
2024/05/21	28.7	209.80	14	208.97	208.00	14.7	49,412	0.03%
2024/05/20	57.5	216.12	82.5	215.65	212.50	-25	49,147	-0.05%
2024/05/17	72.8	214.67	97.8	215.07	210.50	-24.9	48,508	-0.05%
2024/05/16	46	213.76	89.6	212.19	217.00	-43.6	47,681	-0.09%
2024/05/15	92.7	205.28	41.4	204.92	203.50	51.3	46,711	0.11%
2024/05/14	97.3	213.65	135.2	215.48	215.00	-37.9	45,871	-0.08%	大賣/
2024/05/13	152.4	206.13	159.4	206.00	205.50	-7	43,337	-0.02%	大買/大賣/
2024/05/10	55.1	186.60	116.5	189.77	193.50	-61.4	41,355	-0.15%	大賣/
2024/05/09	42.1	177.01	57.5	178.23	177.50	-15.4	39,949	-0.04%
2024/05/08	69.3	174.72	10	174.90	172.50	59.3	39,204	0.15%
2024/05/07	21.2	179.69	2.1	180.20	178.00	19.1	38,428	0.05%
2024/05/06	6	182.58	5	181.60	180.50	1	38,171	0.00%
2024/05/03	28.3	180.14	15	180.67	180.00	13.3	38,082	0.03%
2024/05/02	34.4	186.51	41.8	184.68	181.50	-7.5	37,955	-0.02%
2024/04/30	56.3	187.12	49.3	188.24	189.50	7	37,605	0.02%
2024/04/29	89.1	191.45	121.2	190.63	191.50	-32.1	37,284	-0.09%	大賣/
2024/04/26	55.3	182.97	83.6	185.81	187.00	-28.3	36,888	-0.08%
2024/04/25	19.5	179.13	65.3	179.85	181.00	-45.8	36,262	-0.13%
2024/04/24	6	176.17	53.4	178.72	180.00	-47.4	36,522	-0.13%
2024/04/23	40	174.61	26	174.25	173.50	14	36,537	0.04%
2024/04/22	50.1	176.65	68.4	179.26	174.00	-18.3	36,681	-0.05%
2024/04/19	32.4	174.05	53.5	176.15	172.50	-21.1	36,159	-0.06%
2024/04/18	4	169.13	6.1	169.33	168.00	-2.1	36,032	-0.01%
2024/04/17	11.6	171.14	5	170.50	170.50	6.6	36,093	0.02%
2024/04/16	32.6	172.28	31.1	171.76	170.50	1.5	36,505	0.00%
2024/04/15	13.6	176.17	23.6	177.16	178.00	-10	37,006	-0.03%
2024/04/12	6.2	175.42	24.7	175.71	176.50	-18.5	37,086	-0.05%
2024/04/11	19.5	174.50	27.5	174.66	175.00	-8	37,542	-0.02%
2024/04/10	15.2	170.70	6.1	170.52	169.00	9.1	38,445	0.02%
2024/04/09	4.2	171.12	10.4	170.33	171.00	-6.2	39,073	-0.02%
2024/04/08	17.3	166.14	9	167.33	168.00	8.3	39,673	0.02%
2024/04/03	20.7	165.89	10.1	165.31	165.00	10.5	39,600	0.03%
2024/04/02	35.5	165.47	58	165.33	165.50	-22.5	39,719	-0.06%
2024/04/01	52.5	168.81	31.7	169.59	167.50	20.8	39,542	0.05%
2024/03/29	61.2	173.67	75.2	175.60	172.00	-14	39,509	-0.04%
2024/03/28	34.4	173.88	47.6	176.08	176.00	-13.2	39,026	-0.03%
2024/03/27	9.5	174.21	32.1	174.66	175.50	-22.6	38,886	-0.06%
2024/03/26	48.9	171.54	57.1	170.81	171.50	-8.2	39,666	-0.02%
2024/03/25	22.4	172.96	47	173.01	173.50	-24.6	40,019	-0.06%
2024/03/22	127.7	170.90	81.2	170.91	170.00	46.6	40,849	0.11%	大買/
2024/03/21	68.6	177.53	38.6	177.68	175.00	30.1	41,611	0.07%
2024/03/20	132.1	180.08	92.2	180.99	176.00	39.9	41,532	0.10%	大買/
2024/03/19	60.6	170.49	120	173.83	177.00	-59.4	40,415	-0.15%	大賣/
2024/03/18	62.1	164.13	63.6	164.04	164.50	-1.5	39,780	0.00%
2024/03/15	150.3	168.15	63.9	168.57	166.50	86.5	40,039	0.22%	大買/
2024/03/14	80	183.45	17.4	183.52	183.50	62.6	38,795	0.16%
2024/03/13	86.8	191.63	35.2	191.85	191.00	51.6	38,018	0.14%
2024/03/12	19.4	183.97	29.9	185.06	187.50	-10.4	37,317	-0.03%
2024/03/11	26	180.51	24	181.41	180.00	2	36,896	0.01%
2024/03/08	71.9	180.84	62.5	182.38	179.50	9.5	36,775	0.03%
2024/03/07	28.6	176.50	39.5	176.77	177.50	-10.9	36,257	-0.03%
2024/03/06	27.2	171.70	11.1	171.82	171.50	16.1	35,864	0.05%
2024/03/05	22	175.02	24.9	174.04	173.50	-2.9	35,697	-0.01%
2024/03/04	20	169.00	45.4	167.90	172.00	-25.4	35,258	-0.07%
2024/03/01	20.2	165.87	14.1	165.25	165.00	6.1	34,722	0.02%
2024/02/29	19	164.71	29.7	165.18	165.50	-10.7	34,435	-0.03%
2024/02/27	2	160.75	12.1	160.42	159.50	-10.1	33,938	-0.03%
2024/02/26	4.1	159.12	13.6	159.46	160.00	-9.5	33,830	-0.03%
2024/02/23	21.1	161.70	20	160.35	159.50	1.1	33,829	0.00%
2024/02/22	26.3	161.33	108.3	160.46	162.50	-82.1	33,543	-0.24%	大賣/
2024/02/21	5.5	155.64	16.1	156.50	155.00	-10.6	32,882	-0.03%
2024/02/20	10.1	153.24	23.4	153.42	153.50	-13.3	32,583	-0.04%
2024/02/19	18	147.53	8	147.75	149.00	10	32,553	0.03%
2024/02/16	12.4	149.50	8	150.00	148.00	4.4	32,785	0.01%
2024/02/15	27.4	147.59	15.2	147.66	149.00	12.2	33,361	0.04%
2024/02/05	10	151.70	13	151.08	152.00	-3	33,037	-0.01%
2024/02/02	61.1	151.58	10.1	150.61	150.00	51	32,998	0.15%
2024/02/01	1	155.50	70.5	155.97	157.00	-69.5	32,542	-0.21%
2024/01/31	25	150.06	0	0.00	150.50	25	32,117	0.08%
2024/01/30	20.2	151.93	8.1	151.38	151.50	12.1	32,035	0.04%
2024/01/29	11	151.00	4	150.75	151.50	7	32,167	0.02%
2024/01/26	7	151.14	2	151.25	151.00	5	32,157	0.02%
2024/01/25	19.1	151.88	1.2	152.17	151.50	17.9	32,011	0.06%
2024/01/24	15.3	154.92	29.1	154.52	153.50	-13.7	31,874	-0.04%
2024/01/23	6	152.75	6.2	152.84	152.50	-0.2	31,848	0.00%
2024/01/22	31.2	149.90	13.3	152.23	152.50	17.9	31,840	0.06%
2024/01/19	59.2	155.38	31.4	154.94	155.00	27.8	31,526	0.09%
2024/01/18	18	154.19	55.1	156.56	158.00	-37.1	31,319	-0.12%
2024/01/17	28.3	153.24	11.4	152.89	152.50	16.9	30,863	0.05%
2024/01/16	46.2	157.01	29.2	156.89	153.50	17	30,351	0.06%
2024/01/15	36.1	157.53	22.5	158.33	158.50	13.6	29,887	0.05%
2024/01/12	26.3	154.91	63.6	155.28	156.50	-37.3	29,552	-0.13%
2024/01/11	33.2	149.37	26.3	150.03	149.00	6.9	28,933	0.02%
2024/01/10	35.4	147.78	34.7	148.61	148.00	0.7	28,833	0.00%
2024/01/09	58.3	151.36	26.4	151.81	151.50	31.9	28,159	0.11%
2024/01/08	85.2	160.36	74.6	160.99	160.50	10.6	27,201	0.04%
2024/01/05	43.4	161.66	35.6	162.40	162.50	7.8	26,660	0.03%
2024/01/04	56.4	160.01	94.9	161.29	161.00	-38.5	26,027	-0.15%
2024/01/03	43	154.16	62.5	154.34	155.00	-19.5	25,080	-0.08%
2024/01/02	53.1	151.41	71.7	150.61	151.00	-18.6	24,376	-0.08%
2023/12/29	13.3	143.24	17.7	142.90	143.50	-4.4	23,571	-0.02%
2023/12/28	44.5	143.96	36	144.01	143.00	8.5	23,503	0.04%
2023/12/27	44.5	149.44	39.9	148.75	147.00	4.7	23,295	0.02%
2023/12/26	28.2	144.86	45.2	146.02	146.50	-17	23,118	-0.07%
2023/12/25	56.6	143.73	71.6	142.74	142.00	-15	22,603	-0.07%
2023/12/22	31.8	151.83	35.4	151.45	153.00	-3.6	21,338	-0.02%
2023/12/21	40.3	150.13	56.4	151.26	152.00	-16.1	20,511	-0.08%
2023/12/20	70.6	146.76	38.6	146.77	148.00	32	19,284	0.17%
2023/12/19	40.5	145.61	70.8	145.21	147.00	-30.3	18,551	-0.16%
2023/12/18	66.9	140.90	95.5	140.46	141.50	-28.7	17,480	-0.16%
2023/12/15	23.6	132.08	55.2	133.47	134.00	-31.7	16,324	-0.19%
2023/12/14	17	129.38	25.2	128.91	129.00	-8.2	15,980	-0.05%
2023/12/13	26.4	128.15	45	128.47	129.50	-18.6	16,287	-0.11%
2023/12/12	26.5	125.34	64.7	125.33	129.00	-38.2	17,166	-0.22%
2023/12/11	30.7	120.46	61.7	120.95	122.00	-31	16,528	-0.19%
2023/12/08	0	0.00	20.2	117.50	118.50	-20.2	16,123	-0.13%
2023/12/07	2	115.51	0	0.00	115.50	2	16,004	0.01%
2023/12/06	4	116.88	3	116.17	117.00	1	16,028	0.01%
2023/12/05	21	118.98	19.8	117.66	117.50	1.2	15,952	0.01%
2023/12/04	17	117.76	18.8	117.83	118.50	-1.8	15,627	-0.01%
2023/12/01	3.1	114.66	10.5	114.50	114.50	-7.4	15,074	-0.05%
2023/11/30	4.2	112.00	7.2	112.01	112.00	-3	15,019	-0.02%
2023/11/29	2.1	112.50	4	112.25	112.00	-1.9	15,059	-0.01%
2023/11/28	20.8	113.60	2	113.75	114.00	18.8	14,999	0.13%
2023/11/27	0.4	113.50	0	0.00	113.50	0.4	14,933	0.00%
2023/11/24	2	112.25	3	112.50	113.00	-1	14,895	-0.01%
2023/11/22	3.5	111.86	7.1	111.72	112.00	-3.6	14,926	-0.02%
2023/11/21	4.2	113.26	4	113.00	113.50	0.2	14,894	0.00%
2023/11/20	0	113.50	1.1	113.09	114.00	-1.1	14,878	-0.01%
2023/11/17	24.4	116.21	26.3	115.39	115.00	-1.9	14,806	-0.01%
2023/11/16	1	116.01	31.4	116.66	117.00	-30.4	14,770	-0.21%
2023/11/15	12.1	114.09	15.2	114.79	115.50	-3.1	14,653	-0.02%
2023/11/14	34.9	114.20	46.5	114.95	114.00	-11.6	15,129	-0.08%
2023/11/13	0.3	108.47	1.3	109.62	108.50	-1.1	14,642	-0.01%
2023/11/10	18.2	109.00	24.1	108.65	109.00	-5.9	14,845	-0.04%
2023/11/09	1	108.00	8	108.63	109.00	-7	14,856	-0.05%
2023/11/08	11	107.68	0	0.00	107.50	11	15,081	0.07%
2023/11/07	7	109.79	7	108.79	108.50	0	15,173	0.00%
2023/11/06	21.1	109.24	22.7	109.05	109.00	-1.5	15,305	-0.01%
2023/11/03	0	0.00	8.9	112.21	113.00	-8.9	15,267	-0.06%
2023/11/02	0.1	109.91	7.2	110.14	110.50	-7.2	15,404	-0.05%
2023/11/01	6.1	109.00	6.1	108.59	109.00	0	15,818	0.00%
2023/10/31	0	0.00	2.4	107.79	107.50	-2.4	16,245	-0.01%
2023/10/30	4	109.00	4	109.38	110.00	0	16,294	0.00%
2023/10/27	22	107.00	22	107.93	108.00	0	16,352	0.00%
2023/10/26	5	105.40	11	105.59	106.50	-6	16,883	-0.04%
2023/10/25	1	105.50	27	105.63	105.50	-26	17,495	-0.15%
2023/10/24	14	103.86	11.1	104.91	105.00	2.9	17,749	0.02%
2023/10/23	1	103.50	1	104.00	103.50	0	18,210	0.00%
2023/10/20	13.1	102.50	12.1	103.41	103.50	1	18,343	0.01%
2023/10/19	14	103.79	10.2	103.50	103.50	3.9	18,547	0.02%
2023/10/18	22.2	104.17	20.6	102.52	102.50	1.5	18,937	0.01%
2023/10/17	21.2	103.98	21	103.02	103.00	0.2	19,151	0.00%
2023/10/16	21.3	103.48	21	104.00	104.00	0.3	19,727	0.00%
2023/10/13	19.1	105.50	18.1	105.00	105.00	1	20,186	0.00%
2023/10/12	35.2	105.05	30	105.30	106.00	5.2	20,497	0.03%
2023/10/11	41.3	105.32	30.1	104.15	103.50	11.2	20,907	0.05%
2023/10/06	28.6	111.07	26.1	112.31	111.00	2.5	21,333	0.01%
2023/10/05	22	112.05	22.1	112.00	112.00	-0.1	21,800	0.00%
2023/10/04	12.3	109.88	19.3	109.53	110.00	-7	22,082	-0.03%
2023/10/03	5.3	112.24	0	0.00	110.50	5.3	22,392	0.02%
2023/10/02	7.3	114.01	3	113.84	113.50	4.3	22,820	0.02%
2023/09/28	1.1	116.00	1.2	116.00	116.00	-0.2	23,131	0.00%
2023/09/27	17	116.50	17	116.00	116.00	0	24,267	0.00%
2023/09/26	28.2	115.62	22	115.57	115.50	6.2	27,344	0.02%
2023/09/25	1	115.93	10.5	115.00	116.00	-9.5	28,400	-0.03%
2023/09/22	25	115.54	41	114.37	114.50	-16	30,676	-0.05%
2023/09/21	19.4	116.15	20	115.63	115.50	-0.6	32,343	0.00%
2023/09/20	35.5	117.11	34	116.96	117.50	1.5	32,854	0.00%
2023/09/19	21.7	116.63	40.5	115.80	116.00	-18.8	33,020	-0.06%
2023/09/18	47.7	118.45	37.7	116.84	117.00	10	33,391	0.03%
2023/09/15	50.8	113.66	84.9	114.87	118.50	-34.1	33,494	-0.10%
2023/09/14	27	109.17	42.4	108.94	109.50	-15.4	32,626	-0.05%
2023/09/13	5	106.00	2	106.50	106.50	3	32,821	0.01%
2023/09/12	11	106.41	9.7	106.00	106.50	1.3	33,615	0.00%
2023/09/11	13.2	106.30	33.4	105.93	106.50	-20.2	33,978	-0.06%
2023/09/08	35.7	107.27	37.5	106.75	107.00	-1.7	34,493	-0.01%
2023/09/07	9.5	107.00	9	107.50	107.00	0.5	34,795	0.00%
2023/09/06	23	107.28	2	107.00	107.00	21	35,038	0.06%
2023/09/05	29	107.81	40.1	108.04	108.50	-11.1	35,164	-0.03%
2023/09/04	39.4	107.01	24.3	107.41	107.50	15.1	35,576	0.04%
2023/09/01	6	105.50	5.8	105.85	105.50	0.2	35,625	0.00%
2023/08/31	2.2	105.73	12.1	106.29	106.50	-9.9	35,862	-0.03%
2023/08/30	30	105.82	34.8	105.68	105.50	-4.8	36,167	-0.01%
2023/08/29	25	105.52	24	105.60	105.50	1	36,398	0.00%
2023/08/28	25	105.30	34	104.90	105.00	-9	36,584	-0.02%
2023/08/25	27.2	106.50	29.8	105.58	105.50	-2.6	36,830	-0.01%
2023/08/24	15.2	106.03	12.3	106.04	106.00	3	37,012	0.01%
2023/08/23	15.1	106.90	21.2	106.71	106.50	-6.2	37,332	-0.02%
2023/08/22	27	106.17	32.5	106.47	106.50	-5.5	37,581	-0.01%
2023/08/21	31.1	105.81	30.2	105.40	105.00	1	37,731	0.00%
2023/08/18	50.2	108.84	66.4	108.02	107.00	-16.2	37,575	-0.04%
2023/08/17	16.3	105.06	21	104.79	106.00	-4.7	36,942	-0.01%
2023/08/16	34.7	104.20	52.3	105.26	104.00	-17.6	36,917	-0.05%
2023/08/15	25.2	106.92	151	106.08	106.00	-125.8	36,768	-0.34%	大賣/鉅額交易
2023/08/14	25	106.76	28.3	106.85	106.50	-3.3	36,783	-0.01%
2023/08/11	16.1	107.34	29	107.22	108.00	-12.9	36,707	-0.04%
2023/08/10	12.2	106.75	16.1	106.68	107.00	-3.9	36,734	-0.01%
2023/08/09	4.4	107.85	29.1	106.85	106.50	-24.7	36,859	-0.07%
2023/08/08	36.5	107.21	54.3	107.33	107.50	-17.8	36,719	-0.05%
2023/08/07	34.8	105.01	22.4	106.40	106.50	12.4	36,651	0.03%
2023/08/04	50.7	107.40	83.6	107.63	109.00	-32.8	36,474	-0.09%
2023/08/02	23.4	104.86	38.7	104.39	105.00	-15.3	36,055	-0.04%
2023/08/01	12.1	105.20	30	104.72	105.50	-17.9	35,949	-0.05%
2023/07/31	76.9	106.04	35.3	106.20	104.00	41.6	35,838	0.12%
2023/07/28	54.6	106.39	98	106.51	107.50	-43.4	35,459	-0.12%
2023/07/27	27.2	103.03	46.2	103.17	103.00	-18.9	35,471	-0.05%
2023/07/26	41.7	102.40	45.1	101.77	102.00	-3.4	35,888	-0.01%
2023/07/25	55.8	99.92	58.3	100.14	99.70	-2.4	35,577	-0.01%
2023/07/24	63.1	99.49	31.2	99.30	99.30	31.9	35,591	0.09%
2023/07/21	58.2	101.31	62.2	100.82	101.00	-4	35,463	-0.01%
2023/07/20	18.1	100.14	114.2	100.05	101.00	-96.1	35,242	-0.27%	大賣/
2023/07/19	50.2	98.60	19.2	99.88	98.10	31	34,939	0.09%
2023/07/18	106.1	99.62	58.7	99.40	98.60	47.4	34,607	0.14%	大買/
2023/07/17	20.4	98.29	76.8	98.54	98.40	-56.4	34,323	-0.16%
2023/07/14	171.1	97.97	90.3	96.89	96.50	80.8	34,205	0.24%	大買/
2023/07/13	118.9	97.33	141.9	97.78	95.90	-23	34,165	-0.07%	大買/大賣/
2023/07/12	141.2	101.03	81.4	100.60	100.50	59.8	33,790	0.18%	大買/
2023/07/11	42.6	103.26	45.5	103.94	104.00	-3	33,810	-0.01%
2023/07/10	42.8	105.15	18.3	104.61	104.50	24.5	33,576	0.07%
2023/07/07	72.7	107.41	47.4	107.76	108.00	25.3	33,543	0.08%
2023/07/06	35.3	105.94	39.3	106.46	106.50	-4	33,027	-0.01%
2023/07/05	93.5	105.56	71.5	105.86	107.00	22	32,746	0.07%
2023/07/04	262.1	107.80	192.9	107.76	105.50	69.2	31,898	0.22%	大買/大賣/
2023/07/03	94.1	100.72	47.2	101.69	102.50	46.9	28,846	0.16%
2023/06/30	130.3	91.10	43.6	92.35	93.50	86.7	27,771	0.31%	大買/
2023/06/29	118.1	154.45	75	154.50	155.00	43.1	25,531	0.17%	大買/
2023/06/28	35.9	158.27	73.4	157.84	157.50	-37.5	23,792	-0.16%
2023/06/27	9.5	161.39	12.9	161.40	161.00	-3.4	23,207	-0.01%
2023/06/26	19.7	159.63	17.7	159.36	160.00	2	22,956	0.01%
2023/06/21	28	159.89	16.5	159.57	158.00	11.5	22,405	0.05%
2023/06/20	12.7	162.92	31.9	163.01	162.50	-19.2	22,028	-0.09%
2023/06/19	28.9	164.14	9.3	163.11	162.00	19.5	21,797	0.09%
2023/06/16	17.4	164.43	33.4	165.19	166.00	-16	21,478	-0.07%
2023/06/15	15.7	163.34	17	161.91	162.00	-1.4	21,093	-0.01%
2023/06/14	34.6	161.88	41.2	160.83	161.50	-6.6	21,133	-0.03%
2023/06/13	9.1	156.38	14.3	156.35	157.00	-5.2	21,751	-0.02%
2023/06/12	30.8	153.37	64.9	155.22	155.50	-34.1	23,770	-0.14%
2023/06/09	6	154.25	7	154.86	155.00	-1	24,470	0.00%
2023/06/08	23	154.59	51.6	154.18	154.00	-28.6	24,993	-0.11%
2023/06/07	7.8	151.36	6.8	151.70	151.00	1	25,857	0.00%
2023/06/06	7.8	151.18	2.8	151.50	151.50	5	26,019	0.02%
2023/06/05	23.8	151.04	4.2	151.01	151.00	19.6	26,045	0.08%
2023/06/02	26.2	153.06	21.5	152.99	152.50	4.7	26,017	0.02%
2023/06/01	27.7	152.95	4	153.00	153.50	23.7	26,177	0.09%
2023/05/31	25.6	155.61	18.8	154.56	153.00	6.8	26,502	0.03%
2023/05/30	23.7	155.29	19	154.24	153.50	4.7	26,649	0.02%
2023/05/29	17.2	154.72	23.1	156.91	157.00	-5.9	26,666	-0.02%
2023/05/26	16.6	150.80	39	152.32	152.50	-22.4	26,727	-0.08%
2023/05/25	7	150.36	15	150.57	150.00	-8	26,905	-0.03%
2023/05/24	4.2	151.76	6.6	151.87	151.50	-2.5	27,177	-0.01%
2023/05/23	27.3	152.61	19	151.71	151.50	8.3	27,736	0.03%
2023/05/22	5.1	153.60	17	152.35	153.50	-12	27,619	-0.04%
2023/05/19	6.1	150.67	12.8	151.23	150.50	-6.7	27,430	-0.02%
2023/05/18	5.3	151.22	2	152.25	151.00	3.3	27,342	0.01%
2023/05/17	11.1	151.23	8	151.69	151.00	3.1	27,418	0.01%
2023/05/16	17.2	151.11	14	151.79	151.00	3.2	27,540	0.01%
2023/05/15	14.6	150.16	17	151.65	152.50	-2.4	27,598	-0.01%
2023/05/12	23.4	151.73	19.1	152.47	152.50	4.3	27,656	0.02%
2023/05/11	13.9	152.00	14	151.14	151.00	-0.1	27,729	0.00%
2023/05/10	17.3	154.19	33.4	154.83	155.00	-16.2	27,613	-0.06%
2023/05/09	3.4	151.04	0	0.00	151.00	3.4	27,411	0.01%
2023/05/08	21.6	150.85	18	150.72	151.00	3.6	27,731	0.01%
2023/05/05	12.8	151.53	1	151.00	151.50	11.8	28,099	0.04%
2023/05/04	25.5	151.72	23.3	151.04	150.50	2.2	28,367	0.01%
2023/05/03	60.5	151.84	17.2	150.35	150.00	43.3	28,270	0.15%
2023/05/02	47.5	156.13	15.9	156.10	155.50	31.7	27,680	0.11%
2023/04/28	9.1	162.18	5	161.60	161.50	4.1	27,264	0.02%
2023/04/27	17.5	160.17	17	159.06	159.00	0.5	27,278	0.00%
2023/04/26	13.5	160.06	7.3	160.86	160.00	6.2	27,299	0.02%
2023/04/25	38.4	163.33	24.8	162.89	162.00	13.6	27,227	0.05%
2023/04/24	17.5	165.67	14	165.11	165.00	3.5	27,297	0.01%
2023/04/21	17.5	166.72	6.3	168.74	166.00	11.2	27,427	0.04%
2023/04/20	12	170.21	14.6	170.41	170.50	-2.6	27,297	-0.01%
2023/04/19	13.4	169.49	15.5	168.01	168.00	-2.1	27,522	-0.01%
2023/04/18	21.6	171.36	27.3	172.39	170.00	-5.7	27,398	-0.02%
2023/04/17	6.2	173.19	14.7	173.40	174.50	-8.5	27,159	-0.03%
2023/04/14	17	168.74	40	169.28	170.00	-23	26,921	-0.09%
2023/04/13	11	166.23	8.4	166.32	166.50	2.6	26,615	0.01%
2023/04/12	16.1	166.51	19.7	166.60	166.50	-3.5	26,726	-0.01%
2023/04/11	2.3	164.26	32.1	165.11	164.50	-29.8	26,529	-0.11%
2023/04/10	11.5	164.41	14	165.21	163.50	-2.5	26,684	-0.01%
2023/04/07	29	162.60	27.5	162.10	163.50	1.5	26,603	0.01%
2023/04/06	18.5	159.08	12	159.25	158.00	6.5	26,571	0.02%
2023/03/31	16	159.47	53.2	159.51	158.50	-37.2	26,943	-0.14%
2023/03/30	6.5	158.46	6	158.58	158.00	0.5	27,792	0.00%
2023/03/29	5	159.50	4	160.63	158.50	1	28,237	0.00%
2023/03/28	16	161.78	22	160.89	160.50	-6	28,697	-0.02%
2023/03/27	23.8	158.67	28.4	159.96	161.00	-4.7	29,204	-0.02%
2023/03/24	22	160.43	17	160.35	160.50	5	30,143	0.02%
2023/03/23	25.5	158.82	11.3	159.54	159.50	14.2	30,253	0.05%
2023/03/22	7.1	161.08	7	161.93	161.50	0.1	30,188	0.00%
2023/03/21	12.3	161.91	7	161.36	160.50	5.3	30,206	0.02%
2023/03/20	36.4	163.14	26	163.81	162.00	10.4	30,099	0.03%
2023/03/17	45.7	161.00	22.5	161.21	162.00	23.2	29,846	0.08%
2023/03/16	67.3	162.29	209.3	160.88	159.50	-142	29,571	-0.48%	大賣/鉅額交易
2023/03/15	260.5	175.48	146.6	173.70	167.00	113.9	28,621	0.40%	大買/大賣/鉅額交易
2023/03/14	13	166.30	15.3	168.59	171.00	-2.3	26,668	-0.01%
2023/03/13	18	167.08	46.5	169.01	170.50	-28.5	25,971	-0.11%
2023/03/10	582.5	169.17	616.9	165.11	165.00	-34.5	25,495	-0.14%	大買/大賣/
2023/03/09	203	163.26	215.7	164.50	164.50	-12.7	24,452	-0.05%	大買/大賣/
2023/03/08	27.3	162.27	6.3	161.16	161.00	21	24,366	0.09%
2023/03/07	5.4	162.87	9.6	164.46	166.00	-4.2	24,298	-0.02%
2023/03/06	7.1	163.21	7.3	163.77	164.50	-0.2	24,396	0.00%
2023/03/03	2.7	159.49	13.1	161.36	163.00	-10.4	24,567	-0.04%
2023/03/02	21.1	159.55	47.9	159.88	160.50	-26.8	24,620	-0.11%
2023/03/01	7.2	155.42	6	155.83	156.00	1.2	24,421	0.00%
2023/02/24	253.4	157.79	230.1	157.00	157.00	23.2	24,337	0.10%	大買/大賣/
2023/02/23	76.2	157.02	96.6	157.74	158.00	-20.4	24,160	-0.08%
2023/02/22	33.5	154.47	47	153.60	152.50	-13.6	23,941	-0.06%
2023/02/21	16.2	153.18	78.6	151.08	155.00	-62.4	23,692	-0.26%
2023/02/20	2.2	147.00	12.1	146.41	147.00	-9.9	23,485	-0.04%
2023/02/17	26.9	146.08	1.1	146.05	146.00	25.8	23,860	0.11%
2023/02/16	33.2	147.92	14.5	147.92	148.00	18.7	24,474	0.08%
2023/02/15	8.4	146.72	9.4	147.19	146.50	-1	25,323	0.00%
2023/02/14	62.1	146.33	84.9	146.69	149.00	-22.8	25,695	-0.09%
2023/02/13	116.7	144.01	16.1	143.53	143.50	100.6	25,862	0.39%	大買/
2023/02/10	29.2	147.84	8	148.19	147.00	21.2	26,416	0.08%
2023/02/09	40.6	150.33	6.2	150.34	150.00	34.4	26,872	0.13%
2023/02/08	2	151.25	5	151.50	151.50	-3	27,255	-0.01%
2023/02/07	1.1	151.00	1	151.00	151.00	0.1	27,677	0.00%
2023/02/06	62.4	152.32	33.3	151.77	151.00	29.1	28,290	0.10%
2023/02/03	43.2	158.64	44.5	158.61	157.00	-1.3	28,298	0.00%
2023/02/02	10	154.95	43.1	154.87	156.00	-33.1	28,433	-0.12%
2023/02/01	5	152.10	5	152.80	152.00	0	28,501	0.00%
2023/01/31	2.2	151.77	5.6	152.00	152.00	-3.4	28,789	-0.01%
2023/01/30	24.5	150.92	11	150.59	150.50	13.5	29,351	0.05%
2023/01/17	3	153.33	3	153.33	152.50	0	29,516	0.00%
2023/01/16	7.4	150.30	7	150.57	151.50	0.4	29,949	0.00%
2023/01/13	5.1	153.01	5	153.00	152.50	0.1	30,224	0.00%
2023/01/12	50	153.22	0	0.00	152.50	50	31,040	0.16%
2023/01/11	9.2	157.66	55.3	158.34	156.50	-46.1	31,456	-0.15%
2023/01/10	19.1	156.60	24	155.67	155.50	-4.9	31,952	-0.02%
2023/01/09	49.4	155.89	21.2	155.25	155.00	28.2	33,062	0.09%
2023/01/06	3.1	157.19	11.2	158.46	159.00	-8.1	33,377	-0.02%
2023/01/05	9.2	157.76	9.4	158.66	156.50	-0.2	33,744	0.00%
2023/01/04	11.5	157.04	24	158.00	156.00	-12.5	34,379	-0.04%
2023/01/03	41.3	161.80	21	161.50	160.00	20.3	34,692	0.06%
2022/12/30	4	162.25	18.6	163.03	163.00	-14.6	34,774	-0.04%
2022/12/29	7	159.36	6.3	160.06	160.00	0.7	35,206	0.00%
2022/12/28	15.3	160.03	3.6	160.13	159.00	11.8	35,835	0.03%
2022/12/27	19	164.84	18.8	164.96	162.50	0.2	36,335	0.00%
2022/12/26	30.3	163.85	14.9	163.46	162.50	15.5	37,155	0.04%
2022/12/23	58.8	166.82	28	167.20	167.50	30.8	37,680	0.08%
2022/12/22	66.3	169.73	107.7	168.69	171.50	-41.5	37,869	-0.11%	大賣/
2022/12/21	37	162.27	58.4	163.30	164.00	-21.4	37,883	-0.06%
2022/12/20	67.2	161.04	222.8	159.04	158.50	-155.6	38,220	-0.41%	大賣/鉅額交易
2022/12/19	58.2	163.52	41.4	162.06	162.00	16.8	38,917	0.04%
2022/12/16	69.2	164.58	146.8	164.59	164.00	-77.6	39,083	-0.20%	大賣/
2022/12/15	3	155.67	49.9	155.02	157.00	-46.9	38,991	-0.12%
2022/12/14	57.1	151.88	20.2	152.74	152.00	36.9	39,638	0.09%
2022/12/13	9.1	156.11	25.6	156.81	155.00	-16.5	40,008	-0.04%
2022/12/12	6.1	153.92	4	154.13	154.50	2	40,766	0.00%
2022/12/09	180.6	154.61	43	153.43	154.50	137.6	41,625	0.33%	大買/鉅額交易
2022/12/08	4.1	150.01	5.8	151.09	151.00	-1.8	42,498	0.00%
2022/12/07	22.1	151.36	11.4	152.02	151.50	10.7	44,222	0.02%
2022/12/06	52.8	155.73	6.6	153.91	152.50	46.2	44,704	0.10%
2022/12/05	8.2	158.95	11.3	159.69	159.00	-3.1	45,493	-0.01%
2022/12/02	45.4	159.53	177	160.72	158.50	-131.6	45,703	-0.29%	大賣/鉅額交易
2022/12/01	42.5	163.30	22.7	165.76	162.00	19.8	46,812	0.04%
2022/11/30	20	161.23	20.2	162.89	163.00	-0.2	46,930	0.00%
2022/11/29	13	157.69	14.1	158.70	161.00	-1.1	47,245	0.00%
2022/11/28	30.8	157.96	23	158.94	157.50	7.8	47,987	0.02%
2022/11/25	65.4	162.72	59.3	161.89	160.50	6.1	48,129	0.01%
2022/11/24	177.3	156.50	59.6	156.16	161.00	117.8	48,659	0.24%	大買/鉅額交易
2022/11/23	6.1	153.66	19.4	153.25	153.50	-13.3	48,593	-0.03%
2022/11/22	15	150.50	37	149.99	150.50	-22	48,960	-0.04%
2022/11/21	46.3	148.75	25.1	147.72	147.50	21.2	49,966	0.04%
2022/11/18	23	153.15	24	152.77	150.50	-1	50,925	0.00%
2022/11/17	64.2	154.65	46.6	154.82	154.00	17.6	52,546	0.03%
2022/11/16	34.3	154.38	24.5	155.49	154.50	9.8	53,035	0.02%
2022/11/15	28.4	154.32	24.6	154.74	155.00	3.8	54,115	0.01%
2022/11/14	35	153.57	48.5	154.12	155.50	-13.5	55,197	-0.02%
2022/11/11	60.9	152.45	24.8	152.61	150.00	36	56,578	0.06%
2022/11/10	32.1	150.19	45	150.71	151.00	-12.9	57,418	-0.02%
2022/11/09	22.2	148.70	19.3	148.54	148.50	2.9	58,833	0.00%
2022/11/08	15.2	149.28	25.5	148.52	147.50	-10.3	59,257	-0.02%
2022/11/07	10.4	142.70	83.8	143.30	143.50	-73.4	59,292	-0.12%
2022/11/04	7.6	137.08	43.2	137.61	139.00	-35.6	59,938	-0.06%
2022/11/03	34.1	134.13	22.9	134.45	135.00	11.2	60,344	0.02%
2022/11/02	127.2	138.00	139.6	139.04	137.00	-12.4	61,818	-0.02%	大買/大賣/
2022/11/01	44	135.35	17	135.74	135.00	27	62,196	0.04%
2022/10/31	18.2	135.25	18	136.50	137.50	0.2	62,743	0.00%
2022/10/28	17.1	138.14	5.2	139.71	137.50	11.9	62,905	0.02%
2022/10/27	21	139.76	17.6	140.49	142.50	3.4	63,650	0.01%
2022/10/26	11.1	135.86	20.5	138.20	139.00	-9.4	64,661	-0.01%
2022/10/25	11.2	138.58	21.8	138.43	139.00	-10.6	65,425	-0.02%
2022/10/24	29.4	139.01	27	140.41	137.50	2.4	66,456	0.00%
2022/10/21	13	137.27	19.9	136.54	135.50	-6.9	67,585	-0.01%
2022/10/20	45.7	134.90	48.1	134.27	137.00	-2.4	67,859	0.00%
2022/10/19	23.2	143.87	43.4	144.07	144.00	-20.2	68,054	-0.03%
2022/10/18	40.1	142.40	49.4	142.26	141.00	-9.3	68,950	-0.01%
2022/10/17	97.7	139.31	71.8	138.61	140.00	25.9	69,802	0.04%
2022/10/14	6	151.00	22	151.07	152.50	-16	70,879	-0.02%
2022/10/13	41	147.93	33.5	146.38	144.50	7.5	71,431	0.01%
2022/10/12	61.2	149.69	67.9	148.44	147.00	-6.7	73,758	-0.01%
2022/10/11	61	154.57	23.5	155.33	156.00	37.5	74,873	0.05%
2022/10/07	17	156.53	19.1	154.89	155.50	-2.1	76,526	0.00%
2022/10/06	44.5	152.04	42	153.15	155.50	2.5	79,300	0.00%
2022/10/05	43.4	154.35	88.7	154.62	155.50	-45.3	80,642	-0.06%
2022/10/04	14.4	151.14	44	150.79	150.50	-29.6	82,828	-0.04%
2022/10/03	32.4	150.76	50.5	149.73	149.50	-18.1	84,746	-0.02%
2022/09/30	123.4	140.39	169.9	141.80	146.00	-46.5	89,404	-0.05%	大買/大賣/
2022/09/29	76.1	146.23	119.4	148.09	144.00	-43.3	92,868	-0.05%	大賣/
2022/09/28	99.6	147.15	66.4	145.70	144.00	33.2	95,013	0.03%
2022/09/27	53.8	151.22	92.6	150.37	153.50	-38.8	96,326	-0.04%
2022/09/26	204.2	149.42	319.4	147.43	145.50	-115.2	98,920	-0.12%	大買/大賣/鉅額交易
2022/09/23	86.2	158.31	125.9	159.20	158.00	-39.7	101,954	-0.04%	大賣/
2022/09/22	276.1	160.75	222.7	157.76	156.00	53.4	103,290	0.05%	大買/大賣/
2022/09/21	51.6	169.87	53.6	168.76	166.50	-2	105,540	0.00%
2022/09/20	38.1	170.76	94.7	171.36	172.50	-56.6	106,936	-0.05%
2022/09/19	118.6	178.24	165.1	174.89	169.00	-46.5	109,423	-0.04%	大買/大賣/
2022/09/06	63.4	80.89	109.4	80.89	80.80	-46	109,750	-0.04%	大賣/
2022/09/05	103	80.27	83.8	80.30	80.00	19.2	110,450	0.02%	大買/
2022/09/02	277.4	82.71	189.2	81.38	79.70	88.2	111,134	0.08%	大買/大賣/
2022/09/01	136.5	87.12	58.1	86.31	86.20	78.4	110,104	0.07%	大買/
2022/08/31	128.7	86.31	192.3	87.57	88.30	-63.5	111,154	-0.06%	大買/大賣/
2022/08/30	28.2	88.12	33	88.13	88.00	-4.8	110,653	0.00%
2022/08/29	168.9	87.86	59.3	88.01	87.90	109.6	110,637	0.10%	大買/鉅額交易
2022/08/26	26.3	94.03	16.5	93.90	93.50	9.8	110,403	0.01%
2022/08/25	33.9	93.26	28	93.64	93.20	5.9	110,452	0.01%
2022/08/24	170.5	93.77	24.1	93.51	92.10	146.4	110,843	0.13%	大買/鉅額交易
2022/08/23	16	95.50	35.7	95.30	95.10	-19.8	111,196	-0.02%
2022/08/22	78.2	95.18	54.8	95.43	95.00	23.4	111,536	0.02%
2022/08/19	23.2	98.11	21	98.26	98.00	2.2	111,307	0.00%
2022/08/18	26.5	98.37	5	98.30	97.80	21.5	111,482	0.02%
2022/08/17	52.4	99.40	149.4	99.10	98.30	-97	111,900	-0.09%	大賣/
2022/08/16	127.1	98.38	62.3	98.55	97.10	64.8	112,179	0.06%	大買/
2022/08/15	203	99.97	166.2	99.90	99.50	36.8	113,986	0.03%	大買/大賣/
2022/08/12	221.1	103.98	228.1	103.95	104.00	-7	113,201	-0.01%	大買/大賣/
2022/08/11	471.3	105.41	470.5	103.15	103.00	0.8	114,580	0.00%	大買/大賣/
2022/08/10	438.9	104.04	453	103.29	103.00	-14.1	113,853	-0.01%	大買/大賣/
2022/08/09	377.8	101.81	383	104.30	105.00	-5.2	113,610	0.00%	大買/大賣/
2022/08/08	487.7	99.04	503	100.22	101.00	-15.3	113,561	-0.01%	大買/大賣/
2022/08/05	325.1	97.09	374.5	98.51	99.20	-49.4	112,786	-0.04%	大買/大賣/
2022/08/04	337.4	93.20	353.3	93.74	94.00	-15.9	112,735	-0.01%	大買/大賣/
2022/08/03	45.4	93.43	90.2	93.23	93.20	-44.9	113,100	-0.04%
2022/08/02	167.4	93.60	115	93.65	93.30	52.4	114,082	0.05%	大買/大賣/
2022/08/01	124.2	95.97	104	96.08	96.60	20.2	114,967	0.02%	大買/大賣/
2022/07/29	40.1	95.88	139.8	95.01	95.50	-99.7	116,058	-0.09%	大賣/
2022/07/28	133.6	92.70	137.3	92.95	92.00	-3.7	116,037	0.00%	大買/大賣/
2022/07/27	58	93.26	93.1	93.44	94.00	-35.1	116,797	-0.03%
2022/07/26	102	92.33	104.2	91.91	91.70	-2.2	116,958	0.00%	大買/大賣/
2022/07/25	176.6	91.59	124	92.02	92.10	52.6	117,984	0.04%	大買/大賣/
2022/07/22	502.2	93.82	500.5	94.21	94.20	1.7	117,754	0.00%	大買/大賣/
2022/07/21	103	92.09	252.5	92.37	93.00	-149.5	117,727	-0.13%	大買/大賣/鉅額交易
2022/07/20	279.6	91.83	253	90.85	89.70	26.6	116,996	0.02%	大買/大賣/
2022/07/19	317.8	91.81	371.6	91.73	91.60	-53.9	117,778	-0.05%	大買/大賣/
2022/07/18	39.3	89.70	53	89.78	89.30	-13.7	117,285	-0.01%
2022/07/15	197.2	90.39	176	89.38	89.30	21.2	117,712	0.02%	大買/大賣/
2022/07/14	197.4	89.28	174	89.66	90.60	23.4	118,086	0.02%	大買/大賣/
2022/07/13	175.1	89.47	448.7	88.96	87.10	-273.6	117,449	-0.23%	大買/大賣/鉅額交易
2022/07/12	335.8	87.51	586.2	86.28	86.10	-250.4	116,723	-0.21%	大買/大賣/鉅額交易
2022/07/11	276.3	92.52	227.2	92.66	92.30	49.1	115,616	0.04%	大買/大賣/
2022/07/08	255.1	93.18	289.9	93.12	92.70	-34.8	115,425	-0.03%	大買/大賣/
2022/07/07	296.8	87.16	411.1	88.10	88.40	-114.3	114,229	-0.10%	大買/大賣/鉅額交易
2022/07/06	496.5	87.14	508.5	87.12	85.80	-12	113,418	-0.01%	大買/大賣/
2022/07/05	801.1	83.78	197.3	85.49	87.70	603.9	112,527	0.54%	大買/大賣/鉅額交易
2022/07/04	114.3	81.09	173.7	81.13	82.50	-59.4	110,875	-0.05%	大買/大賣/
2022/07/01	565.8	82.87	678.3	82.55	79.80	-112.5	109,978	-0.10%	大買/大賣/鉅額交易
2022/06/30	170.4	86.22	204.2	85.43	84.60	-33.8	108,135	-0.03%	大買/大賣/
2022/06/29	589.8	92.83	218.2	91.35	89.00	371.6	106,524	0.35%	大買/大賣/鉅額交易
2022/06/28	252.8	107.41	163.2	107.70	108.50	89.7	101,371	0.09%	大買/大賣/
2022/06/27	172.5	105.47	310.5	104.25	108.50	-138	97,932	-0.14%	大買/大賣/鉅額交易
2022/06/24	443.4	99.89	411.7	99.28	98.70	31.8	96,001	0.03%	大買/大賣/
2022/06/23	417	99.61	345.6	97.84	96.10	71.4	95,217	0.07%	大買/大賣/
2022/06/22	352.9	106.05	225.9	104.07	102.00	127.1	94,380	0.13%	大買/大賣/鉅額交易
2022/06/21	105.1	111.01	140.3	110.41	110.00	-35.2	91,420	-0.04%	大買/大賣/
2022/06/20	238.6	113.19	165.8	112.68	109.50	72.8	90,332	0.08%	大買/大賣/
2022/06/17	174.4	119.47	225.2	119.41	119.50	-50.8	88,054	-0.06%	大買/大賣/
2022/06/16	392.1	123.84	291	122.72	119.50	101.1	87,782	0.12%	大買/大賣/鉅額交易
2022/06/15	91.9	129.46	85.6	129.68	128.00	6.3	87,290	0.01%
2022/06/14	176.7	129.59	78.1	130.89	131.50	98.5	91,019	0.11%	大買/
2022/06/13	122.2	132.52	157	132.19	130.50	-34.8	98,088	-0.04%	大買/大賣/
2022/06/10	42.5	138.42	60	138.55	139.00	-17.5	101,235	-0.02%
2022/06/09	119.8	140.39	42.4	140.59	140.00	77.4	103,838	0.07%	大買/
2022/06/08	58.1	145.30	46	145.09	145.50	12	105,150	0.01%
2022/06/07	2.2	144.49	11.4	144.78	144.50	-9.2	108,405	-0.01%
2022/06/06	90.5	146.20	89.5	145.31	143.50	1	112,216	0.00%
2022/06/02	12.1	144.05	7	144.50	144.50	5.1	117,494	0.00%
2022/06/01	27.5	143.25	102.1	143.54	144.50	-74.6	122,507	-0.06%	大賣/
2022/05/31	88.4	142.39	38.2	141.54	140.50	50.2	128,602	0.04%
2022/05/30	77.3	144.83	96.5	144.62	144.00	-19.2	130,969	-0.01%
2022/05/27	47.2	143.87	73.3	144.20	144.50	-26.1	133,139	-0.02%
2022/05/26	73.3	142.46	54.9	143.14	142.00	18.4	135,923	0.01%
2022/05/25	76.1	143.69	83	143.54	143.00	-6.9	137,580	-0.01%
2022/05/24	102.6	144.69	60	143.98	142.00	42.6	140,648	0.03%	大買/
2022/05/23	221.5	143.86	267.2	142.89	144.00	-45.7	141,672	-0.03%	大買/大賣/
2022/05/20	111.9	136.12	130	135.72	135.00	-18.1	143,505	-0.01%	大買/大賣/
2022/05/19	285.9	132.72	307.3	133.93	136.00	-21.5	146,445	-0.01%	大買/大賣/
2022/05/18	18.7	137.73	18.3	137.65	137.50	0.4	147,550	0.00%
2022/05/17	127.5	136.05	147.3	136.30	135.50	-19.8	148,465	-0.01%	大買/大賣/
2022/05/16	146.8	138.41	106.5	138.78	137.50	40.3	148,528	0.03%	大買/大賣/
2022/05/13	70	143.26	129	143.05	143.50	-59	147,529	-0.04%	大賣/
2022/05/12	249.8	141.39	193	141.65	139.00	56.8	148,790	0.04%	大買/大賣/
2022/05/11	238	145.92	204	145.39	144.50	34	149,339	0.02%	大買/大賣/
2022/05/10	193.9	147.23	189.3	147.51	149.00	4.6	149,834	0.00%	大買/大賣/
2022/05/09	333.4	150.35	179.6	149.27	147.00	153.8	149,854	0.10%	大買/大賣/鉅額交易
2022/05/06	133.9	152.03	277.2	150.27	154.00	-143.3	151,677	-0.09%	大買/大賣/鉅額交易
2022/05/05	107.2	152.72	98	151.99	152.50	9.2	151,966	0.01%	大買/
2022/05/04	120.5	151.35	163.6	151.45	151.50	-43	151,229	-0.03%	大買/大賣/
2022/05/03	45.3	145.18	53.6	145.49	146.50	-8.3	151,034	-0.01%
2022/04/29	78.2	144.30	177.3	144.32	145.00	-99.1	152,395	-0.07%	大賣/
2022/04/28	42.4	140.80	46.7	139.85	138.00	-4.3	153,466	0.00%
2022/04/27	177.2	136.07	166.9	137.76	140.00	10.3	153,629	0.01%	大買/大賣/
2022/04/26	54.5	140.49	36.3	140.40	139.00	18.2	154,336	0.01%
2022/04/25	184.1	141.28	73.6	141.20	139.50	110.5	154,956	0.07%	大買/鉅額交易
2022/04/22	46	145.90	115.5	147.25	147.50	-69.5	154,411	-0.04%	大賣/
2022/04/21	40.7	146.20	69.9	146.13	145.50	-29.2	155,375	-0.02%
2022/04/20	102.5	143.51	99	143.64	143.50	3.6	155,690	0.00%	大買/
2022/04/19	43.6	141.07	69.4	141.46	141.50	-25.8	156,662	-0.02%
2022/04/18	120.2	139.30	121.4	138.53	138.00	-1.3	157,249	0.00%	大買/大賣/
2022/04/15	84.3	140.00	114.9	140.67	141.50	-30.6	158,579	-0.02%	大賣/
2022/04/14	84.2	140.81	174.8	139.05	138.00	-90.6	159,052	-0.06%	大賣/
2022/04/13	69.6	138.70	98.9	138.74	140.00	-29.2	159,379	-0.02%
2022/04/12	167.1	133.09	223.3	132.94	134.50	-56.2	158,970	-0.04%	大買/大賣/
2022/04/11	80.8	137.40	151.5	136.87	136.00	-70.7	158,820	-0.04%	大賣/
2022/04/08	200.3	134.35	190.1	134.38	135.50	10.2	160,447	0.01%	大買/大賣/
2022/04/07	111.1	130.59	98	129.13	128.50	13.1	160,256	0.01%	大買/
2022/04/06	185.7	134.10	109	133.64	133.50	76.7	160,346	0.05%	大買/大賣/
2022/04/01	84.2	136.38	86.1	136.45	138.50	-1.9	161,153	0.00%
2022/03/31	48.8	134.94	25.6	135.70	135.00	23.2	160,612	0.01%
2022/03/30	73.5	135.00	59.5	135.40	135.00	14	160,879	0.01%
2022/03/29	106	136.01	79.2	135.78	135.00	26.8	160,807	0.02%	大買/
2022/03/28	129	130.78	114.8	132.29	133.00	14.2	160,703	0.01%	大買/大賣/
2022/03/25	373.4	135.57	354.7	133.84	132.50	18.7	160,740	0.01%	大買/大賣/
2022/03/24	81.9	141.76	93.3	141.24	140.50	-11.5	159,508	-0.01%
2022/03/23	102.5	143.59	115.5	142.64	143.50	-13	159,913	-0.01%	大買/大賣/
2022/03/22	126.4	143.53	125.5	143.13	142.50	0.9	160,671	0.00%	大買/大賣/
2022/03/21	161.3	141.15	176.3	142.07	144.50	-15	161,414	-0.01%	大買/大賣/
2022/03/18	279.8	141.63	245.6	141.44	141.00	34.2	162,524	0.02%	大買/大賣/
2022/03/17	462.9	143.30	468.2	143.63	146.50	-5.3	161,352	0.00%	大買/大賣/
2022/03/16	938.5	152.67	698.9	149.73	143.00	239.6	159,444	0.15%	大買/大賣/鉅額交易
2022/03/15	510.3	161.56	405.1	159.82	158.00	105.2	152,784	0.07%	大買/大賣/鉅額交易
2022/03/14	275.7	164.17	307.7	164.25	164.50	-32	151,725	-0.02%	大買/大賣/
2022/03/11	185.7	157.81	297.1	158.46	160.00	-111.3	152,733	-0.07%	大買/大賣/鉅額交易
2022/03/10	445.9	159.83	404.8	158.24	156.00	41.1	153,533	0.03%	大買/大賣/
2022/03/09	319.6	152.81	329.2	153.92	156.00	-9.6	153,264	-0.01%	大買/大賣/
2022/03/08	394.3	147.49	402.4	146.46	147.00	-8.1	154,489	-0.01%	大買/大賣/
2022/03/07	618.9	155.26	568.6	154.79	151.00	50.4	149,636	0.03%	大買/大賣/
2022/03/04	584.8	164.08	562.6	163.66	159.00	22.3	146,034	0.02%	大買/大賣/
2022/03/03	157	156.52	271.8	159.16	160.50	-114.8	141,629	-0.08%	大買/大賣/鉅額交易
2022/03/02	276.3	151.99	186.5	151.81	151.50	89.8	141,292	0.06%	大買/大賣/
2022/03/01	152.8	147.21	444.5	148.23	150.50	-291.7	141,164	-0.21%	大買/大賣/鉅額交易
2022/02/25	221	145.29	174.9	144.65	143.50	46.1	138,574	0.03%	大買/大賣/
2022/02/24	320.2	142.92	445.7	142.81	141.50	-125.5	137,892	-0.09%	大買/大賣/鉅額交易
2022/02/23	274.8	145.82	304.4	145.68	145.00	-29.6	135,778	-0.02%	大買/大賣/
2022/02/22	522.2	142.15	402.5	141.15	142.50	119.7	135,360	0.09%	大買/大賣/鉅額交易
2022/02/21	223.5	145.41	394.8	145.71	147.00	-171.3	132,479	-0.13%	大買/大賣/鉅額交易
2022/02/18	281.8	139.39	278	138.88	141.50	3.9	130,913	0.00%	大買/大賣/
2022/02/17	126.6	134.48	167.3	134.50	133.50	-40.6	130,341	-0.03%	大買/大賣/
2022/02/16	137.1	134.53	181.9	133.74	133.50	-44.8	130,324	-0.03%	大買/大賣/
2022/02/15	67	131.84	92.4	131.68	132.00	-25.4	131,615	-0.02%
2022/02/14	233.6	132.19	233.7	132.42	130.00	-0.1	135,142	0.00%	大買/大賣/
2022/02/11	344.6	133.26	233.8	132.50	131.50	110.8	135,823	0.08%	大買/大賣/鉅額交易
2022/02/10	151.3	130.97	128.5	131.62	132.00	22.8	137,310	0.02%	大買/大賣/
2022/02/09	166.4	130.32	180.9	130.36	129.00	-14.5	141,333	-0.01%	大買/大賣/
2022/02/08	360.5	127.92	334.4	129.02	129.00	26.1	142,570	0.02%	大買/大賣/
2022/02/07	168.4	119.28	376	117.64	124.00	-207.7	142,448	-0.15%	大買/大賣/鉅額交易
2022/01/26	119.7	113.10	159.1	112.67	113.00	-39.3	145,182	-0.03%	大買/大賣/
2022/01/25	172.2	111.37	142	111.53	110.00	30.2	146,927	0.02%	大買/大賣/
2022/01/24	264.9	113.86	332.5	113.75	115.00	-67.6	147,622	-0.05%	大買/大賣/
2022/01/21	435.4	118.88	276.2	116.93	115.50	159.2	148,843	0.11%	大買/大賣/鉅額交易
2022/01/20	109.6	123.41	102.4	123.37	124.00	7.1	147,911	0.00%	大買/大賣/
2022/01/19	403.5	123.32	321.6	122.33	122.50	81.9	148,513	0.06%	大買/大賣/
2022/01/18	111.4	126.08	233	125.93	127.00	-121.6	148,700	-0.08%	大買/大賣/鉅額交易
2022/01/17	91.5	128.35	27.1	127.96	127.00	64.4	150,741	0.04%
2022/01/14	383.9	127.78	381.2	126.53	132.00	2.8	151,250	0.00%	大買/大賣/
2022/01/13	203.9	128.16	82.6	127.59	126.00	121.3	150,441	0.08%	大買/鉅額交易
2022/01/12	291.8	131.65	242.6	129.85	128.50	49.2	150,664	0.03%	大買/大賣/
2022/01/11	269	135.90	155.1	134.59	134.00	113.9	150,372	0.08%	大買/大賣/鉅額交易
2022/01/10	204.6	139.00	437	136.78	136.50	-232.5	153,323	-0.15%	大買/大賣/鉅額交易
2022/01/07	188.4	142.07	189.7	141.79	140.50	-1.3	153,391	0.00%	大買/大賣/
2022/01/06	100.6	142.44	195.2	143.16	143.00	-94.6	155,682	-0.06%	大賣/
2022/01/05	70	141.84	139.7	141.72	141.00	-69.7	157,420	-0.04%	大賣/
2022/01/04	112.2	139.88	203.4	139.83	140.50	-91.3	160,365	-0.06%	大買/大賣/
2022/01/03	547.8	138.49	412.2	138.24	139.50	135.5	161,661	0.08%	大買/大賣/鉅額交易
2021/12/30	222.5	142.43	172.9	142.23	142.50	49.7	162,803	0.03%	大買/大賣/
2021/12/29	198.3	144.70	117.4	144.47	144.00	80.9	165,151	0.05%	大買/大賣/
2021/12/28	128.3	143.46	201.6	143.78	143.50	-73.2	169,330	-0.04%	大買/大賣/
2021/12/27	88.2	139.81	73.3	139.63	139.50	14.9	172,634	0.01%
2021/12/24	183.7	140.61	194	138.90	139.00	-10.3	177,210	-0.01%	大買/大賣/
2021/12/23	115	140.98	73.9	139.55	139.00	41.1	177,626	0.02%	大買/
2021/12/22	110.7	141.22	101	140.31	140.00	9.7	178,829	0.01%	大買/大賣/
2021/12/21	177.1	139.24	157.1	140.03	141.50	20	180,705	0.01%	大買/大賣/
2021/12/20	239.3	139.28	114.1	139.10	139.00	125.1	182,485	0.07%	大買/大賣/鉅額交易
2021/12/17	180.9	141.76	182	141.30	140.50	-1.1	184,112	0.00%	大買/大賣/
2021/12/16	179.5	140.32	197.5	140.72	141.00	-18	183,615	-0.01%	大買/大賣/
2021/12/15	131.1	135.44	151.7	136.92	138.00	-20.6	183,159	-0.01%	大買/大賣/
2021/12/14	363.2	136.24	263.8	135.49	133.00	99.5	183,106	0.05%	大買/大賣/
2021/12/13	187.5	141.15	174.4	141.55	140.00	13.1	181,061	0.01%	大買/大賣/
2021/12/10	374.7	141.36	384.7	141.43	140.00	-10	182,663	-0.01%	大買/大賣/
2021/12/09	144.1	144.12	177.6	144.57	146.00	-33.5	182,805	-0.02%	大買/大賣/
2021/12/08	362.2	146.11	405.3	145.73	143.50	-43.1	183,955	-0.02%	大買/大賣/
2021/12/07	309.9	143.03	356.1	144.27	144.00	-46.2	183,428	-0.03%	大買/大賣/
2021/12/06	344.9	139.08	479.9	139.19	141.00	-134.9	181,188	-0.07%	大買/大賣/鉅額交易
2021/12/03	319.8	134.88	313.3	134.62	133.50	6.6	180,240	0.00%	大買/大賣/
2021/12/02	299.8	130.65	687.9	131.90	133.00	-388.1	181,513	-0.21%	大買/大賣/鉅額交易
2021/12/01	244.1	124.48	257.1	124.44	124.50	-13	179,276	-0.01%	大買/大賣/
2021/11/30	173.1	123.84	149.3	123.64	124.50	23.8	181,460	0.01%	大買/大賣/
2021/11/29	359.5	121.45	350.4	121.59	120.00	9.1	182,714	0.00%	大買/大賣/
2021/11/26	430.5	121.98	333.8	119.57	118.50	96.7	184,621	0.05%	大買/大賣/
2021/11/25	351.2	124.24	476.6	123.36	124.50	-125.4	183,392	-0.07%	大買/大賣/鉅額交易
2021/11/24	114.1	119.57	123.5	119.88	120.00	-9.4	181,941	-0.01%	大買/大賣/
2021/11/23	137.8	120.62	71.3	120.42	119.50	66.5	182,953	0.04%	大買/
2021/11/22	101.5	119.68	109.2	119.77	119.50	-7.7	184,329	0.00%	大買/大賣/
2021/11/19	114.4	119.46	71	117.98	117.00	43.4	185,580	0.02%	大買/
2021/11/18	109.8	119.43	136.4	119.75	119.00	-26.6	189,398	-0.01%	大買/大賣/
2021/11/17	379.3	117.59	145.5	117.31	117.00	233.8	192,811	0.12%	大買/大賣/鉅額交易
2021/11/16	433.3	115.10	581	116.11	119.50	-147.7	193,997	-0.08%	大買/大賣/鉅額交易
2021/11/15	320.9	112.61	279.3	114.32	112.00	41.6	196,466	0.02%	大買/大賣/
2021/11/12	140.6	111.74	102	111.45	111.50	38.6	199,268	0.02%	大買/大賣/
2021/11/11	460	117.22	558.3	112.13	109.50	-98.4	198,947	-0.05%	大買/大賣/
2021/11/10	190.8	122.22	237.6	122.34	120.00	-46.7	197,060	-0.02%	大買/大賣/
2021/11/09	301.4	122.95	238	122.36	122.00	63.4	197,592	0.03%	大買/大賣/
2021/11/08	341.5	118.98	233.3	119.19	124.00	108.2	198,679	0.05%	大買/大賣/鉅額交易
2021/11/05	199	111.41	349.5	111.18	114.00	-150.5	201,236	-0.07%	大買/大賣/鉅額交易
2021/11/04	351.7	114.07	423.2	114.25	109.50	-71.5	204,910	-0.03%	大買/大賣/
2021/11/03	610.8	111.12	631	111.14	112.00	-20.3	206,410	-0.01%	大買/大賣/
2021/11/02	238.1	104.32	191.1	104.45	105.00	47.1	209,357	0.02%	大買/大賣/
2021/11/01	363.6	101.57	324.5	102.10	100.50	39.1	210,903	0.02%	大買/大賣/
2021/10/29	341.3	98.69	352.1	97.41	99.50	-10.9	213,497	-0.01%	大買/大賣/
2021/10/28	288.2	94.67	309.1	94.68	93.20	-20.9	219,262	-0.01%	大買/大賣/
2021/10/27	395.3	93.91	292.1	93.09	92.80	103.2	228,121	0.05%	大買/大賣/鉅額交易
2021/10/26	227.3	95.75	245.1	95.55	95.10	-17.9	239,233	-0.01%	大買/大賣/
2021/10/25	253.2	92.89	297.1	93.05	95.30	-43.9	246,483	-0.02%	大買/大賣/
2021/10/22	472.7	90.50	546.1	89.98	89.20	-73.4	254,186	-0.03%	大買/大賣/
2021/10/21	189	92.74	154.1	92.85	92.20	34.9	260,530	0.01%	大買/大賣/
2021/10/20	181.6	92.96	95.9	92.74	91.40	85.7	265,268	0.03%	大買/
2021/10/19	502.1	93.34	379.9	92.77	91.70	122.2	272,326	0.04%	大買/大賣/鉅額交易
2021/10/18	415.8	89.31	666.3	88.36	92.40	-250.5	280,299	-0.09%	大買/大賣/鉅額交易
2021/10/15	291	94.52	266.6	94.50	93.90	24.4	286,315	0.01%	大買/大賣/
2021/10/14	427.9	95.10	355.8	95.33	95.30	72.1	284,975	0.03%	大買/大賣/
2021/10/13	494	94.06	565.4	93.56	92.90	-71.4	281,702	-0.03%	大買/大賣/
2021/10/12	349.4	93.48	422.9	93.20	90.50	-73.5	279,732	-0.03%	大買/大賣/
2021/10/08	221.4	101.31	161.1	100.99	100.00	60.3	276,342	0.02%	大買/大賣/
2021/10/07	372.6	102.99	452.2	102.98	102.50	-79.6	276,157	-0.03%	大買/大賣/
2021/10/06	302	100.43	417.1	99.79	97.80	-115.1	273,216	-0.04%	大買/大賣/鉅額交易
2021/10/05	347.8	100.90	602.5	100.63	103.00	-254.7	270,476	-0.09%	大買/大賣/鉅額交易
2021/10/04	589.6	105.56	341	105.54	102.50	248.6	266,654	0.09%	大買/大賣/鉅額交易
2021/10/01	497.9	116.40	463.5	115.55	113.50	34.4	262,828	0.01%	大買/大賣/
2021/09/30	72.5	124.52	75.2	124.64	126.00	-2.7	258,955	0.00%
2021/09/29	187.3	123.61	141.1	123.62	123.00	46.2	266,397	0.02%	大買/大賣/
2021/09/28	273.7	126.45	133.4	125.97	125.50	140.3	272,286	0.05%	大買/大賣/鉅額交易
2021/09/27	264.3	135.31	196.1	134.16	131.50	68.2	278,548	0.02%	大買/大賣/
2021/09/24	191.4	132.89	229	133.00	134.00	-37.6	277,910	-0.01%	大買/大賣/
2021/09/23	171.3	127.84	156.5	128.26	127.50	14.8	276,862	0.01%	大買/大賣/
2021/09/22	91.4	125.31	93.8	125.30	125.00	-2.4	278,003	0.00%
2021/09/17	128.5	127.23	178.6	127.61	128.00	-50.1	278,093	-0.02%	大買/大賣/
2021/09/16	121	124.41	100	124.62	124.00	21	278,408	0.01%	大買/
2021/09/15	360.7	123.34	300.5	122.71	124.50	60.2	279,439	0.02%	大買/大賣/
2021/09/14	255.8	128.65	230	126.90	123.50	25.8	279,133	0.01%	大買/大賣/
2021/09/13	304.8	134.27	312.9	134.30	132.00	-8.1	278,137	0.00%	大買/大賣/
2021/09/10	150.7	128.58	213.8	130.42	133.50	-63	277,324	-0.02%	大買/大賣/
2021/09/09	288.3	127.12	374.5	126.84	126.50	-86.2	276,395	-0.03%	大買/大賣/
2021/09/08	325.7	126.95	289.9	126.44	126.00	35.8	282,336	0.01%	大買/大賣/
2021/09/07	271	125.81	383.9	125.53	128.00	-112.9	296,157	-0.04%	大買/大賣/鉅額交易
2021/09/06	384	122.08	383.1	120.42	118.00	0.8	300,566	0.00%	大買/大賣/
2021/09/03	427.3	127.04	170.4	125.39	125.50	256.9	306,502	0.08%	大買/大賣/鉅額交易
2021/09/02	290.6	128.14	370.7	128.98	129.50	-80.1	310,347	-0.03%	大買/大賣/
2021/09/01	351.4	130.82	276.3	130.58	128.50	75.1	315,029	0.02%	大買/大賣/
2021/08/31	225.7	139.01	180.3	137.18	136.00	45.5	315,876	0.01%	大買/大賣/
2021/08/30	101.2	142.00	167.9	140.72	140.00	-66.7	324,773	-0.02%	大買/大賣/
2021/08/27	201.6	141.04	190.4	141.63	141.00	11.2	330,529	0.00%	大買/大賣/
2021/08/26	265.4	141.96	281.1	142.90	142.50	-15.7	337,701	0.00%	大買/大賣/
2021/08/25	297.4	141.47	424.8	142.12	144.00	-127.4	346,126	-0.04%	大買/大賣/鉅額交易
2021/08/24	713.2	143.64	425.4	142.66	140.00	287.8	351,799	0.08%	大買/大賣/鉅額交易
2021/08/23	338.7	142.27	560.9	142.54	144.00	-222.2	356,981	-0.06%	大買/大賣/鉅額交易
2021/08/20	354.3	131.62	364.6	131.35	132.50	-10.3	363,044	0.00%	大買/大賣/
2021/08/19	650.4	133.98	360.7	131.57	128.00	289.8	368,882	0.08%	大買/大賣/鉅額交易
2021/08/18	320.4	127.78	497.2	131.55	136.00	-176.8	373,418	-0.05%	大買/大賣/鉅額交易
2021/08/17	313.5	130.86	259.5	129.34	126.50	54	379,697	0.01%	大買/大賣/
2021/08/16	286.4	132.45	338.2	132.02	130.50	-51.8	389,123	-0.01%	大買/大賣/
2021/08/13	327.6	136.67	258	135.16	130.50	69.6	396,226	0.02%	大買/大賣/
2021/08/12	316.5	133.39	350.8	134.12	137.00	-34.3	405,746	-0.01%	大買/大賣/
2021/08/11	728.2	134.95	739.8	131.47	132.00	-11.6	407,695	0.00%	大買/大賣/
2021/08/10	718.4	143.76	579.7	142.79	139.50	138.8	403,656	0.03%	大買/大賣/鉅額交易
2021/08/09	687.9	144.57	679.1	144.63	142.50	8.7	405,351	0.00%	大買/大賣/
2021/08/06	759.3	144.49	844.4	144.82	142.00	-85.2	410,188	-0.02%	大買/大賣/
2021/08/05	567.4	140.48	371.6	139.59	138.50	195.7	410,472	0.05%	大買/大賣/鉅額交易
2021/08/04	405.6	142.67	392.3	142.68	143.50	13.3	413,241	0.00%	大買/大賣/
2021/08/03	922.3	142.03	878.5	141.18	141.00	43.8	422,017	0.01%	大買/大賣/
2021/08/02	900	132.31	981.8	134.43	141.50	-81.8	419,806	-0.02%	大買/大賣/
2021/07/30	1,232.4	144.25	1,216.7	139.66	132.00	15.7	414,783	0.00%	大買/大賣/
2021/07/29	832.8	137.44	1,004.8	139.35	144.50	-172	409,169	-0.04%	大買/大賣/鉅額交易
2021/07/28	1,067.8	124.23	1,146	125.09	131.50	-78.2	407,561	-0.02%	大買/大賣/
2021/07/27	778.2	130.95	987	129.48	126.50	-208.8	407,672	-0.05%	大買/大賣/鉅額交易
2021/07/26	772.3	147.12	664.5	145.89	140.50	107.7	408,233	0.03%	大買/大賣/鉅額交易
2021/07/23	1,048.2	148.53	952.4	149.60	154.00	95.8	407,402	0.02%	大買/大賣/
2021/07/22	1,071.3	144.61	1,179.8	143.81	143.50	-108.5	404,660	-0.03%	大買/大賣/鉅額交易
2021/07/21	1,256.9	165.00	1,089.8	163.46	155.00	167.1	404,151	0.04%	大買/大賣/鉅額交易
2021/07/20	153.4	171.41	41.4	172.29	169.50	112	400,099	0.03%	大買/鉅額交易
2021/07/19	113.8	185.96	54.3	185.82	186.00	59.5	408,762	0.01%	大買/
2021/07/16	186.9	171.91	119.7	176.40	178.50	67.2	420,744	0.02%	大買/大賣/
2021/07/15	71.3	157.30	99.3	159.00	163.00	-28	426,675	-0.01%
2021/07/14	251.9	150.84	325.6	150.08	148.50	-73.7	431,418	-0.02%	大買/大賣/
2021/07/13	209.3	169.05	176.9	169.25	165.00	32.4	436,403	0.01%	大買/大賣/
2021/07/12	142.2	188.01	120.9	180.83	183.00	21.3	440,608	0.00%	大買/大賣/
2021/07/09	461.5	190.48	42	189.09	187.00	419.5	444,332	0.09%	大買/鉅額交易
2021/07/08	113.9	190.22	226.7	188.60	207.50	-112.8	453,132	-0.02%	大買/大賣/鉅額交易
2021/07/07	299.4	208.72	155.3	207.03	202.00	144	458,714	0.03%	大買/大賣/鉅額交易
2021/07/06	1,064.8	225.25	883.5	225.15	224.00	181.3	463,239	0.04%	大買/大賣/鉅額交易
2021/07/05	765.5	209.05	789.9	209.10	217.00	-24.4	460,933	-0.01%	大買/大賣/
2021/07/02	850.4	210.39	554.1	209.12	206.50	296.2	457,561	0.06%	大買/大賣/鉅額交易
2021/07/01	337.2	207.37	155.9	205.72	213.00	181.3	454,472	0.04%	大買/大賣/鉅額交易
2021/06/30	136	189.12	149.9	191.22	197.00	-13.9	460,040	0.00%	大買/大賣/
2021/06/29	268.7	179.01	145.9	180.86	179.50	122.8	463,620	0.03%	大買/大賣/鉅額交易
2021/06/28	113.1	170.91	244.1	172.00	176.00	-131	466,807	-0.03%	大買/大賣/鉅額交易
2021/06/25	167.7	157.00	199.4	157.96	160.00	-31.7	467,678	-0.01%	大買/大賣/
2021/06/24	162.5	144.13	251.2	147.51	152.00	-88.7	469,148	-0.02%	大買/大賣/
2021/06/23	296.3	142.63	149.1	142.20	138.50	147.2	470,103	0.03%	大買/大賣/鉅額交易
2021/06/22	196.6	157.28	254.1	154.75	153.50	-57.5	472,134	-0.01%	大買/大賣/
2021/06/21	202.2	147.11	252.6	148.53	152.00	-50.3	474,523	-0.01%	大買/大賣/
2021/06/18	139.4	139.35	215.5	140.14	140.00	-76.1	481,844	-0.02%	大買/大賣/
2021/06/17	973.1	132.96	811.8	132.55	136.50	161.3	486,053	0.03%	大買/大賣/鉅額交易
2021/06/16	1,999.5	140.17	1,616.1	140.06	133.50	383.4	482,407	0.08%	大買/大賣/鉅額交易
2021/06/15	844.3	130.35	702.5	132.61	136.00	141.8	469,049	0.03%	大買/大賣/鉅額交易
2021/06/11	506.5	120.05	819	120.19	124.00	-312.5	462,202	-0.07%	大買/大賣/鉅額交易
2021/06/10	573.5	113.12	527.7	112.82	113.50	45.8	455,798	0.01%	大買/大賣/
2021/06/09	647	117.06	583.8	117.31	116.00	63.3	452,231	0.01%	大買/大賣/
2021/06/08	469.1	114.31	539.1	113.93	115.50	-70	447,647	-0.02%	大買/大賣/
2021/06/07	1,016.7	112.07	824.3	111.27	110.50	192.4	445,887	0.04%	大買/大賣/鉅額交易
2021/06/04	776.7	119.03	617.9	118.55	116.50	158.7	437,397	0.04%	大買/大賣/鉅額交易
2021/06/03	573.6	116.33	689	117.19	119.00	-115.4	432,526	-0.03%	大買/大賣/鉅額交易
2021/06/02	914.8	112.26	659.7	112.19	110.50	255.1	425,638	0.06%	大買/大賣/鉅額交易
2021/06/01	498.7	103.19	649.5	103.81	108.00	-150.8	416,036	-0.04%	大買/大賣/鉅額交易
2021/05/31	849.4	101.20	801.6	101.38	98.60	47.7	408,878	0.01%	大買/大賣/
2021/05/28	590.2	90.90	830.5	92.38	96.40	-240.3	400,305	-0.06%	大買/大賣/鉅額交易
2021/05/27	708.7	87.83	863.8	87.83	87.70	-155.1	393,426	-0.04%	大買/大賣/鉅額交易
2021/05/26	772.9	84.05	925.3	84.45	85.60	-152.5	387,304	-0.04%	大買/大賣/鉅額交易
2021/05/25	1,011.3	84.70	911.5	85.03	82.40	99.8	379,915	0.03%	大買/大賣/
2021/05/24	1,598.1	87.52	1,364.5	87.62	86.40	233.6	373,220	0.06%	大買/大賣/鉅額交易
2021/05/21	665.8	81.85	919.1	82.51	84.70	-253.4	366,431	-0.07%	大買/大賣/鉅額交易
2021/05/20	1,591.7	78.59	1,075.5	79.10	77.00	516.3	363,426	0.14%	大買/大賣/鉅額交易
2021/05/19	546.1	74.47	432.2	75.34	76.30	113.9	353,990	0.03%	大買/大賣/鉅額交易
2021/05/18	121	67.69	214.8	68.14	69.40	-93.8	354,300	-0.03%	大買/大賣/
2021/05/17	464.9	65.97	650.9	65.30	63.10	-186.1	355,083	-0.05%	大買/大賣/鉅額交易
2021/05/14	683.4	73.44	886.8	72.50	70.10	-203.3	348,929	-0.06%	大買/大賣/鉅額交易
2021/05/13	1,020.9	79.06	906.7	79.12	77.50	114.2	341,630	0.03%	大買/大賣/鉅額交易
2021/05/12	500.3	90.29	352.6	90.05	86.10	147.7	339,909	0.04%	大買/大賣/鉅額交易
2021/05/11	1,234.3	95.65	1,011	94.74	95.60	223.4	338,553	0.07%	大買/大賣/鉅額交易
2021/05/10	358.9	91.75	355.2	91.58	93.50	3.7	328,422	0.00%	大買/大賣/
2021/05/07	498.4	82.56	580.7	82.93	85.00	-82.4	325,581	-0.03%	大買/大賣/
2021/05/06	484.3	82.08	542.4	82.29	81.10	-58.1	323,968	-0.02%	大買/大賣/
2021/05/05	706.3	79.31	743.8	78.73	79.90	-37.5	320,740	-0.01%	大買/大賣/
2021/05/04	1,057.7	82.93	697.6	82.12	78.00	360.1	317,797	0.11%	大買/大賣/鉅額交易
2021/05/03	605.2	84.76	807.8	84.97	86.60	-202.6	313,206	-0.06%	大買/大賣/鉅額交易
2021/04/29	390.2	76.70	362.4	76.20	79.00	27.8	311,289	0.01%	大買/大賣/
2021/04/28	613.3	78.80	686.3	78.23	76.80	-73.1	313,044	-0.02%	大買/大賣/
2021/04/27	1,309.7	79.11	1,101.9	78.72	77.50	207.8	314,226	0.07%	大買/大賣/鉅額交易
2021/04/26	626.1	73.89	892.9	74.39	76.80	-266.8	312,603	-0.09%	大買/大賣/鉅額交易
2021/04/23	1,196.9	71.11	1,335	71.35	69.90	-138.1	315,745	-0.04%	大買/大賣/鉅額交易
2021/04/22	1,498.3	78.99	1,090.3	78.76	72.90	407.9	315,593	0.13%	大買/大賣/鉅額交易
2021/04/21	792.8	73.03	604.3	73.57	75.90	188.4	308,666	0.06%	大買/大賣/鉅額交易
2021/04/20	645	68.25	697.5	68.13	69.00	-52.6	309,304	-0.02%	大買/大賣/
2021/04/19	682.6	67.51	720.5	67.86	68.00	-37.9	313,097	-0.01%	大買/大賣/
2021/04/16	404.2	60.91	709.4	60.66	63.30	-305.2	312,672	-0.10%	大買/大賣/鉅額交易
2021/04/15	507.4	59.40	400	59.51	59.00	107.4	316,287	0.03%	大買/大賣/鉅額交易
2021/04/14	1,130.1	58.26	1,021.7	57.79	59.90	108.4	324,475	0.03%	大買/大賣/鉅額交易
2021/04/13	476.6	56.36	446	56.53	56.90	30.6	323,391	0.01%	大買/大賣/
2021/04/12	252	54.12	464.1	54.34	55.00	-212.1	325,158	-0.07%	大買/大賣/鉅額交易
2021/04/09	437.1	50.68	421.4	50.30	50.00	15.7	327,887	0.00%	大買/大賣/
2021/04/08	258.4	51.49	282.8	51.86	52.30	-24.4	328,861	-0.01%	大買/大賣/
2021/04/07	601.5	50.11	666.5	50.21	50.50	-65	330,502	-0.02%	大買/大賣/
2021/04/06	970.6	48.23	864.8	48.73	49.50	105.8	339,217	0.03%	大買/大賣/鉅額交易
2021/04/01	585.2	47.52	569.4	47.54	47.90	15.8	334,420	0.00%	大買/大賣/
2021/03/31	823	45.38	838	45.82	45.50	-15	335,169	0.00%	大買/大賣/
2021/03/30	146	44.19	121	43.88	43.80	25	332,613	0.01%	大買/大賣/
2021/03/29	340	44.00	737	43.93	43.80	-397	334,642	-0.12%	大買/大賣/鉅額交易
2021/03/26	306	42.32	301	42.61	43.05	5	338,151	0.00%	大買/大賣/
2021/03/25	532.3	42.46	511.1	42.41	41.70	21.1	342,399	0.01%	大買/大賣/
2021/03/24	444.3	43.28	729	43.33	43.70	-284.7	344,151	-0.08%	大買/大賣/鉅額交易
2021/03/23	1,230.3	44.96	805.8	44.05	42.75	424.5	341,620	0.12%	大買/大賣/鉅額交易
2021/03/22	569.2	45.05	781.3	45.05	45.85	-212.1	335,637	-0.06%	大買/大賣/鉅額交易
2021/03/19	498.7	41.89	486.1	41.91	41.70	12.7	335,053	0.00%	大買/大賣/
2021/03/18	121.5	40.79	194.1	40.96	41.65	-72.6	336,025	-0.02%	大買/大賣/
2021/03/17	199	40.07	117.2	40.15	40.10	81.8	338,081	0.02%	大買/大賣/
2021/03/16	425	39.72	389	39.63	39.60	36	340,095	0.01%	大買/大賣/
2021/03/15	328.1	39.50	374.5	39.62	40.00	-46.4	343,638	-0.01%	大買/大賣/
2021/03/12	73	38.87	169	39.00	38.80	-96	346,068	-0.03%	大賣/
2021/03/11	266	38.87	287.8	38.79	38.15	-21.8	345,247	-0.01%	大買/大賣/
2021/03/10	338	38.38	320	38.25	38.05	18	343,580	0.01%	大買/大賣/
2021/03/09	243	37.81	318	37.69	38.40	-75	342,793	-0.02%	大買/大賣/
2021/03/08	198	37.78	305	37.73	37.35	-107	342,626	-0.03%	大買/大賣/鉅額交易
2021/03/05	216.3	37.48	241	37.37	37.30	-24.8	343,254	-0.01%	大買/大賣/
2021/03/04	252	37.47	291	37.56	37.30	-39	344,270	-0.01%	大買/大賣/
2021/03/03	352.1	37.42	466	37.04	38.05	-113.9	345,435	-0.03%	大買/大賣/鉅額交易
2021/03/02	758.3	38.13	676	37.97	36.50	82.3	347,418	0.02%	大買/大賣/
2021/02/26	329.5	37.50	251	37.59	37.95	78.5	346,878	0.02%	大買/大賣/
2021/02/25	345	37.73	500	37.53	37.65	-155	346,065	-0.04%	大買/大賣/鉅額交易
2021/02/24	555.4	37.61	482.8	37.47	36.75	72.6	346,653	0.02%	大買/大賣/
2021/02/23	870.5	39.32	838.5	39.18	38.35	32	345,278	0.01%	大買/大賣/
2021/02/22	748.9	39.15	790	39.16	39.40	-41.1	343,575	-0.01%	大買/大賣/
2021/02/19	486	37.19	506	37.10	36.85	-20	341,444	-0.01%	大買/大賣/
2021/02/18	1,074.3	37.99	909	37.93	37.45	165.3	340,564	0.05%	大買/大賣/鉅額交易
2021/02/17	480.2	35.40	443.9	35.39	36.70	36.2	334,836	0.01%	大買/大賣/
2021/02/05	548	34.08	592	33.73	33.70	-44	333,779	-0.01%	大買/大賣/
2021/02/04	409.3	33.82	339.2	33.74	33.95	70.1	333,977	0.02%	大買/大賣/
2021/02/03	508.2	34.34	551.7	34.29	33.55	-43.6	335,365	-0.01%	大買/大賣/
2021/02/02	214	32.98	482.8	32.93	34.10	-268.8	334,637	-0.08%	大買/大賣/鉅額交易
2021/02/01	297.2	30.96	368	31.09	31.20	-70.8	332,819	-0.02%	大買/大賣/
2021/01/29	424	32.09	505.1	32.34	31.20	-81.1	331,287	-0.02%	大買/大賣/
2021/01/28	529	32.87	344	32.74	33.20	185	329,188	0.06%	大買/大賣/鉅額交易
2021/01/27	432.2	33.42	405	32.97	32.45	27.1	326,737	0.01%	大買/大賣/
2021/01/26	544	34.73	582.4	34.54	33.65	-38.4	324,290	-0.01%	大買/大賣/
2021/01/25	990.1	36.08	1,016.2	36.11	35.35	-26.1	321,731	-0.01%	大買/大賣/
2021/01/22	673.8	33.95	474.7	33.74	35.00	199.1	317,020	0.06%	大買/大賣/鉅額交易
2021/01/21	569.7	32.16	571.5	32.06	32.10	-1.8	311,919	0.00%	大買/大賣/
2021/01/20	587	31.00	617.7	31.02	30.45	-30.7	307,578	-0.01%	大買/大賣/
2021/01/19	794.5	34.29	875	33.72	32.00	-80.5	301,961	-0.03%	大買/大賣/
2021/01/18	666.2	33.39	834.1	33.03	34.00	-167.9	298,582	-0.06%	大買/大賣/鉅額交易
2021/01/15	701.6	35.37	797.7	35.01	34.25	-96.1	291,543	-0.03%	大買/大賣/
2021/01/14	498.3	38.59	491	38.52	38.05	7.3	282,872	0.00%	大買/大賣/
2021/01/13	705.5	38.30	785	38.00	37.45	-79.5	277,868	-0.03%	大買/大賣/
2021/01/12	853.5	39.99	761	39.90	38.55	92.5	271,214	0.03%	大買/大賣/
2021/01/11	469.7	41.91	549.3	42.03	42.65	-79.6	263,335	-0.03%	大買/大賣/
2021/01/08	883.1	39.73	562	39.37	40.30	321.1	258,827	0.12%	大買/大賣/鉅額交易
2021/01/07	1,317.4	39.84	1,282.3	39.51	38.45	35.1	251,081	0.01%	大買/大賣/
2021/01/06	1,276.3	44.63	1,182.1	43.97	42.55	94.2	239,427	0.04%	大買/大賣/
2021/01/05	737.4	44.57	494.4	44.47	45.50	243	232,855	0.10%	大買/大賣/鉅額交易
2021/01/04	550.6	43.57	494.1	44.01	44.75	56.6	225,311	0.03%	大買/大賣/
2020/12/31	503	39.62	622	39.50	40.70	-119	217,707	-0.05%	大買/大賣/鉅額交易
2020/12/30	601.6	38.02	392.7	37.85	38.20	209	211,301	0.10%	大買/大賣/鉅額交易
2020/12/29	1,648.7	38.62	1,281	38.15	38.35	367.7	206,347	0.18%	大買/大賣/鉅額交易
2020/12/28	177	35.80	337.5	36.44	36.75	-160.5	193,655	-0.08%	大買/大賣/鉅額交易
2020/12/25	983.5	33.25	1,001	33.09	33.45	-17.5	191,484	-0.01%	大買/大賣/
2020/12/24	425	31.30	295	31.18	31.00	130	186,562	0.07%	大買/大賣/鉅額交易
2020/12/23	313	30.18	296	30.07	30.70	17	184,624	0.01%	大買/大賣/
2020/12/22	825.7	31.76	667.2	31.56	30.20	158.5	182,936	0.09%	大買/大賣/鉅額交易
2020/12/21	524.2	32.54	406.5	32.41	32.55	117.6	178,077	0.07%	大買/大賣/鉅額交易
2020/12/18	405	30.46	435.9	30.53	30.60	-30.9	174,642	-0.02%	大買/大賣/
2020/12/17	227.3	29.62	227.5	29.49	29.50	-0.2	169,195	0.00%	大買/大賣/
2020/12/16	255.5	29.46	486	29.49	29.65	-230.5	168,328	-0.14%	大買/大賣/鉅額交易
2020/12/15	833.6	29.47	552.3	29.43	28.65	281.3	165,748	0.17%	大買/大賣/鉅額交易
2020/12/14	310.1	28.53	454.5	28.56	29.45	-144.4	161,575	-0.09%	大買/大賣/鉅額交易
2020/12/11	565.5	27.73	526	27.73	27.15	39.5	159,719	0.02%	大買/大賣/
2020/12/10	498.3	28.74	372.1	28.68	28.90	126.3	156,348	0.08%	大買/大賣/鉅額交易
2020/12/09	740.6	27.98	313.1	28.15	28.50	427.4	157,119	0.27%	大買/大賣/鉅額交易
2020/12/08	183.1	26.24	411.8	26.14	26.65	-228.7	154,716	-0.15%	大買/大賣/鉅額交易
2020/12/07	322.5	24.35	374	24.29	24.25	-51.5	149,613	-0.03%	大買/大賣/
2020/12/04	210	24.31	304.1	24.30	24.20	-94.1	148,675	-0.06%	大買/大賣/
2020/12/03	207	24.74	188	24.79	24.75	19	148,725	0.01%	大買/大賣/
2020/12/02	240	24.65	194.1	24.66	24.65	45.9	150,359	0.03%	大買/大賣/
2020/12/01	205.5	24.08	202.3	24.10	24.30	3.3	149,880	0.00%	大買/大賣/
2020/11/30	382	25.06	174	25.03	24.70	208	148,944	0.14%	大買/大賣/鉅額交易
2020/11/27	208.5	24.63	174	24.82	25.10	34.5	147,374	0.02%	大買/大賣/
2020/11/26	335.7	24.36	204	24.47	24.65	131.7	146,402	0.09%	大買/大賣/鉅額交易
2020/11/25	152.8	23.90	219	23.92	23.85	-66.2	145,358	-0.05%	大買/大賣/
2020/11/24	372	23.54	209.1	23.31	23.15	162.9	142,622	0.11%	大買/大賣/鉅額交易
2020/11/23	255	23.18	272.1	23.18	23.45	-17.1	141,379	-0.01%	大買/大賣/
2020/11/20	167	22.17	173	22.20	22.55	-6	141,017	0.00%	大買/大賣/
2020/11/19	314	22.05	106.4	22.20	21.95	207.6	142,743	0.15%	大買/大賣/鉅額交易
2020/11/18	258	22.00	162.8	22.02	22.50	95.2	140,647	0.07%	大買/大賣/
2020/11/17	89	20.95	147	20.87	21.10	-58	137,819	-0.04%	大賣/
2020/11/16	92.3	20.45	110	20.31	20.50	-17.8	138,620	-0.01%	大賣/
2020/11/13	133	20.04	130	20.18	20.10	3	139,438	0.00%	大買/大賣/
2020/11/12	189	19.72	173	19.46	19.50	16	138,375	0.01%	大買/大賣/
2020/11/11	460	19.64	452.2	19.76	20.20	7.8	138,779	0.01%	大買/大賣/
2020/11/10	447.4	20.98	502	20.26	19.95	-54.6	137,101	-0.04%	大買/大賣/
2020/11/09	187	21.19	204.6	21.54	21.70	-17.6	131,851	-0.01%	大買/大賣/
2020/11/06	20	20.02	93.1	20.06	20.35	-73.1	128,364	-0.06%
2020/11/05	81	19.92	72.1	19.93	19.80	8.9	127,834	0.01%
2020/11/04	47	19.63	141	19.70	19.80	-94	126,762	-0.07%	大賣/
2020/11/03	47.2	19.42	140	19.32	19.25	-92.8	125,533	-0.07%	大賣/
2020/11/02	263	19.22	98.1	19.34	19.20	164.9	124,190	0.13%	大買/鉅額交易
2020/10/30	74.3	18.99	141	19.12	18.90	-66.7	121,735	-0.05%	大賣/
2020/10/29	104	18.51	286.1	18.56	18.95	-182.1	119,885	-0.15%	大買/大賣/鉅額交易
2020/10/28	147.1	19.13	114.5	19.28	18.80	32.6	117,910	0.03%	大買/大賣/
2020/10/27	83	19.62	64.1	19.66	19.65	18.9	115,403	0.02%
2020/10/26	371.9	19.82	230.9	19.62	19.80	141	113,934	0.12%	大買/大賣/鉅額交易
2020/10/23	158	18.41	220	18.58	18.60	-62	109,416	-0.06%	大買/大賣/
2020/10/22	35	17.81	75	17.72	17.90	-40	106,951	-0.04%
2020/10/21	61	17.91	12	17.91	17.85	49	106,336	0.05%
2020/10/20	87	17.85	49	17.77	17.95	38	105,733	0.04%
2020/10/19	11	17.88	62	17.82	17.85	-51	104,644	-0.05%
2020/10/16	91	17.83	42.3	17.72	17.65	48.8	103,316	0.05%
2020/10/15	48	17.44	37	17.36	17.50	11	101,167	0.01%
2020/10/14	25	17.02	64	17.04	17.15	-39	99,905	-0.04%
2020/10/13	50	16.96	76	16.86	17.00	-26	98,781	-0.03%
2020/10/12	26	16.40	14	16.34	16.30	12	96,201	0.01%
2020/10/08	64	16.55	49	16.53	16.65	15	95,101	0.02%
2020/10/07	64	16.67	38	16.65	16.65	26	94,341	0.03%
2020/10/06	35	16.32	3	16.25	16.45	32	93,537	0.03%
2020/10/05	77	16.39	15	16.28	16.45	62	92,554	0.07%
2020/09/30	58	15.77	42	15.82	15.85	16	90,775	0.02%
2020/09/29	29	15.62	45.5	15.72	15.45	-16.5	89,783	-0.02%
2020/09/28	20	15.45	78	15.38	15.55	-58	88,723	-0.07%
2020/09/25	113	15.32	23	15.32	15.40	90	88,039	0.10%	大買/
2020/09/24	52	14.90	16	14.94	14.80	36	85,793	0.04%
2020/09/23	50	15.19	73	15.21	15.20	-23	83,579	-0.03%
2020/09/22	47	15.84	55	15.81	15.80	-8	79,654	-0.01%
2020/09/21	34	15.83	70	15.86	15.80	-36	78,597	-0.05%
2020/09/18	28	16.04	27	16.07	16.05	1	77,335	0.00%
2020/09/17	85	16.29	40	16.39	16.10	45	76,254	0.06%
2020/09/16	154	16.00	175.3	15.98	16.10	-21.3	74,588	-0.03%	大買/大賣/
2020/09/15	72.3	16.71	33	16.64	16.90	39.3	71,108	0.06%
2020/09/14	248	16.93	473.4	17.37	16.50	-225.4	69,318	-0.33%	大買/大賣/鉅額交易
2020/09/11	309.4	18.77	77	18.65	17.70	232.4	64,199	0.36%	大買/鉅額交易
2020/09/10	9	19.11	49	19.08	19.05	-40	60,379	-0.07%
2020/09/09	74	18.78	30	18.88	19.00	44	59,235	0.07%
2020/09/08	61	18.68	64	18.54	18.70	-3	57,847	-0.01%
2020/09/07	115	19.16	205.1	19.17	18.80	-90.1	55,986	-0.16%	大買/大賣/
2020/09/04	82.3	18.38	89.5	18.55	18.80	-7.1	52,869	-0.01%
2020/09/03	55	17.97	144.1	17.92	18.20	-89.1	51,321	-0.17%	大賣/
2020/09/02	31	17.41	29.1	17.34	17.60	2	49,450	0.00%
2020/09/01	79	17.01	37	17.18	17.20	42	48,390	0.09%
2020/08/31	125	17.30	155	17.31	17.40	-30	46,838	-0.06%	大買/大賣/
2020/08/28	54	16.38	26	16.29	16.35	28	43,576	0.06%
2020/08/27	39	16.42	74	16.31	16.25	-35	42,409	-0.08%
2020/08/26	286	16.30	285	16.42	16.45	1	41,223	0.00%	大買/大賣/
2020/08/25	340	16.07	373.3	16.21	16.30	-33.3	39,046	-0.09%	大買/大賣/
2020/08/24	38	15.25	25	15.21	15.20	13	34,943	0.04%
2020/08/21	56.4	15.28	117	15.17	15.20	-60.7	34,183	-0.18%	大賣/
2020/08/20	378	15.10	224.5	14.93	15.00	153.6	32,488	0.47%	大買/大賣/鉅額交易
2020/08/19	89	15.65	112.3	15.46	15.40	-23.3	29,075	-0.08%	大賣/
2020/08/18	201	15.07	235	15.15	15.20	-34	26,709	-0.13%	大買/大賣/
2020/08/17	140	14.27	225.3	14.81	14.90	-85.3	23,874	-0.36%	大買/大賣/
2020/08/14	107	13.19	444.3	13.45	13.55	-337.3	21,723	-1.55%	大買/大賣/鉅額交易
2020/08/13	7	12.42	17.1	12.42	12.35	-10.1	19,151	-0.05%
2020/08/12	14	12.12	9	12.02	12.20	5	18,795	0.03%
2020/08/11	110	12.62	316	12.55	12.45	-206	18,327	-1.12%	大買/大賣/鉅額交易
2020/08/10	176	12.24	82	11.96	12.50	94	16,859	0.56%	大買/
2020/08/07	5	11.40	121	11.39	11.40	-116	15,756	-0.74%	大賣/鉅額交易
2020/08/06	15	11.17	63	11.20	11.15	-48	15,304	-0.31%
2020/08/04	0	0.00	3	11.15	11.10	-3	15,317	-0.02%
2020/08/03	23	11.00	0	0.00	11.05	23	15,322	0.15%
2020/07/31	5	11.05	12	11.18	11.00	-7	15,225	-0.05%
2020/07/30	1	11.00	3	11.00	11.05	-2	15,056	-0.01%
2020/07/29	0	0.00	5	10.74	10.95	-5	15,078	-0.03%
2020/07/28	0	0.00	246	10.75	10.70	-246	15,109	-1.63%	大賣/鉅額交易
2020/07/27	0	0.00	7	10.90	10.80	-7	15,648	-0.04%
2020/07/23	5	10.85	0	0.00	10.85	5	16,104	0.03%
2020/07/21	0	0.00	3	10.90	10.95	-3	16,082	-0.02%
2020/07/20	1	10.85	3	10.80	10.80	-2	16,096	-0.01%
2020/07/16	2	10.95	2	11.00	11.05	0	16,385	0.00%
2020/07/15	2	10.85	5	10.82	10.85	-3	16,399	-0.02%
2020/07/14	100	10.75	3	10.75	10.70	97	16,443	0.59%
2020/07/13	9	10.80	12	10.76	10.80	-3	16,520	-0.02%
2020/07/10	4	10.85	1	10.90	10.75	3	16,836	0.02%
2020/07/08	26	11.22	28	11.15	11.15	-2	16,764	-0.01%
2020/07/07	101	11.05	10	11.19	11.25	91	16,658	0.55%	大買/
2020/07/06	178	11.07	8	11.13	11.15	170	16,800	1.01%	大買/鉅額交易
2020/07/03	27	11.12	42	11.06	11.15	-15	16,619	-0.09%
2020/07/02	1	10.90	3	10.88	10.80	-2	16,356	-0.01%
2020/07/01	1	10.90	0	0.00	10.85	1	16,423	0.01%
2020/06/30	3	10.77	0	0.00	10.75	3	16,528	0.02%
2020/06/29	2	10.70	1	10.75	10.75	1	16,612	0.01%
2020/06/24	0	0.00	1	10.80	10.75	-1	16,690	-0.01%
2020/06/23	14	10.75	3	10.70	10.75	11	16,845	0.07%
2020/06/22	11	10.80	3	10.80	10.75	8	16,764	0.05%
2020/06/19	9	10.82	10	10.80	10.80	-1	16,841	-0.01%
2020/06/18	12	10.96	0	0.00	11.00	12	16,660	0.07%
2020/06/17	10	11.30	16.3	11.21	11.25	-6.3	16,616	-0.04%
2020/06/16	0	0.00	5	11.14	11.25	-5	16,725	-0.03%
2020/06/15	0	0.00	10	10.78	10.75	-10	16,923	-0.06%
2020/06/12	5	10.71	35	10.84	10.85	-30	17,087	-0.18%
2020/06/11	28	11.11	16	11.07	10.95	12	17,309	0.07%
2020/06/10	13	11.30	28	11.30	11.25	-15	17,420	-0.09%
2020/06/09	22	11.35	5	11.39	11.30	17	17,670	0.10%
2020/06/08	13	11.40	4	11.55	11.35	9	17,874	0.05%
2020/06/05	13	11.35	12	11.41	11.40	1	17,760	0.01%
2020/06/04	0	0.00	12	11.30	11.25	-12	17,751	-0.07%
2020/06/03	5	11.30	3.6	11.20	11.30	1.4	17,902	0.01%
2020/06/02	4	11.20	1	11.25	11.25	3	17,855	0.02%
2020/06/01	0	0.00	7	11.30	11.20	-7	18,068	-0.04%
2020/05/29	2.1	10.95	3	11.02	10.90	-0.9	17,956	-0.01%
2020/05/28	0	0.00	6	11.09	10.90	-6	17,750	-0.03%
2020/05/27	6	10.82	0	0.00	10.85	6	17,467	0.03%
2020/05/26	2	10.90	2	10.85	10.95	0	17,513	0.00%
2020/05/25	14	10.72	3	10.77	10.75	11	17,480	0.06%
2020/05/22	24	10.81	0	0.00	10.75	24	17,500	0.14%
2020/05/21	3	11.00	12	11.06	11.00	-9	17,444	-0.05%
2020/05/20	51	10.79	6	10.77	10.75	45	16,708	0.27%
2020/05/19	9	10.70	2	10.73	10.70	7	16,592	0.04%
2020/05/18	2	10.68	0	0.00	10.70	2	16,605	0.01%
2020/05/15	0	0.00	3	10.43	10.45	-3	16,581	-0.02%
2020/05/14	5	10.45	1	10.45	10.35	4	16,696	0.02%
2020/05/13	3	10.55	0	0.00	10.60	3	16,592	0.02%
2020/05/12	14	10.60	0	0.00	10.50	14	16,654	0.08%
2020/05/11	13	10.81	1.2	10.79	10.75	11.9	16,641	0.07%
2020/05/08	1	10.60	15	10.55	10.55	-14	16,543	-0.08%
2020/05/07	2	10.58	25	10.60	10.60	-23	16,552	-0.14%
2020/05/06	7	10.56	46	10.51	10.55	-39	16,635	-0.23%
2020/05/05	6	10.68	0	0.00	10.65	6	16,636	0.04%
2020/05/04	0	0.00	4	10.85	10.75	-4	16,637	-0.02%
2020/04/30	39	11.00	30.4	11.10	11.10	8.6	16,615	0.05%
2020/04/29	9.1	10.71	58	10.67	10.70	-49	16,169	-0.30%
2020/04/28	4	10.46	20	10.46	10.55	-16	15,964	-0.10%
2020/04/27	3	10.15	42	10.15	10.20	-39	16,250	-0.24%
2020/04/24	4	10.02	5	10.05	9.94	-1	16,289	-0.01%
2020/04/23	3	10.00	17	9.98	10.05	-14	16,292	-0.09%
2020/04/22	25	9.80	4	9.67	9.88	21	16,290	0.13%
2020/04/21	18	10.14	60	9.96	9.88	-42	16,366	-0.26%
2020/04/20	18	10.11	15	10.25	10.10	3	16,196	0.02%
2020/04/17	22	10.39	0	0.00	10.25	22	16,085	0.14%
2020/04/16	34	10.27	0	0.00	10.30	34	16,326	0.21%
2020/04/15	85	10.58	45	10.43	10.35	40	16,298	0.25%
2020/04/14	13	10.12	20	10.23	10.15	-7	15,993	-0.04%
2020/04/13	37	10.07	31	10.25	10.05	6	15,991	0.04%
2020/04/10	25	10.15	11	10.33	10.20	14	16,231	0.09%
2020/04/09	42	10.11	58	10.20	10.25	-16	16,548	-0.10%
2020/04/08	2	9.64	15	9.41	9.66	-13	16,231	-0.08%
2020/04/07	5	9.24	12	9.25	9.26	-7	16,073	-0.04%
2020/04/06	15	9.08	0	0.00	9.11	15	15,969	0.09%
2020/04/01	2	9.12	0	0.00	9.10	2	15,850	0.01%
2020/03/31	6	9.16	0	0.00	9.25	6	15,718	0.04%
2020/03/30	10	9.20	0	0.00	9.23	10	15,543	0.06%
2020/03/27	36	9.75	0	0.00	9.40	36	15,373	0.23%
2020/03/26	28	9.63	26	9.76	9.67	2	15,138	0.01%
2020/03/25	25	9.61	24.1	9.74	9.68	0.9	15,140	0.01%
2020/03/24	6	9.51	10	9.53	9.44	-4	14,981	-0.03%
2020/03/23	63	9.07	35	9.18	9.24	28	15,121	0.19%
2020/03/20	15	9.50	21	9.56	9.60	-6	14,994	-0.04%
2020/03/19	18	9.07	66	9.19	9.20	-48	14,834	-0.32%
2020/03/18	30	9.47	2	9.60	9.50	28	14,626	0.19%
2020/03/17	5	9.40	5	9.55	9.42	0	14,397	0.00%
2020/03/16	81	10.26	2	9.99	9.86	79	14,019	0.56%
2020/03/13	33	10.24	25	10.17	10.45	8	13,652	0.06%
2020/03/12	20	11.17	2	11.35	11.10	18	13,317	0.14%
2020/03/11	1	11.55	6	11.75	11.55	-5	13,052	-0.04%
2020/03/10	7	11.35	12	11.67	11.70	-5	13,299	-0.04%
2020/03/09	51	11.49	0	0.00	11.40	51	12,959	0.39%
2020/03/06	55	11.65	50	11.80	11.70	5	12,639	0.04%
2020/03/05	0	0.00	1	11.80	11.85	-1	12,641	-0.01%
2020/03/04	0	0.00	1	11.60	11.55	-1	12,447	-0.01%
2020/03/03	0	0.00	3	11.60	11.40	-3	12,316	-0.02%
2020/03/02	10	11.45	35	11.44	11.40	-25	12,380	-0.20%
2020/02/27	4	11.53	1	11.55	11.55	3	12,396	0.02%
2020/02/26	1	11.60	200	11.60	11.60	-199	12,284	-1.62%	大賣/鉅額交易
2020/02/25	251	11.74	8	11.54	11.70	243	12,308	1.97%	大買/鉅額交易
2020/02/24	60	11.65	1	11.75	11.55	59	12,302	0.48%
2020/02/21	5	11.79	200	11.85	11.75	-195	12,615	-1.55%	大賣/鉅額交易
2020/02/20	205	11.80	200	12.00	11.85	5	12,626	0.04%	大買/大賣/
2020/02/19	202	12.00	6	12.03	11.95	196	12,545	1.56%	大買/鉅額交易
2020/02/18	2	11.65	3	11.75	11.80	-1	12,318	-0.01%
2020/02/17	3	11.55	0	0.00	11.55	3	12,340	0.02%
2020/02/14	9	11.78	0	0.00	11.75	9	12,177	0.07%
2020/02/13	2	11.88	1	11.95	11.90	1	12,232	0.01%
2020/02/12	3	11.82	5	11.81	11.80	-2	12,237	-0.02%
2020/02/10	8	11.47	2	11.55	11.50	6	12,262	0.05%
2020/02/07	7	11.68	0	0.00	11.65	7	12,421	0.06%
2020/02/06	0	0.00	1	11.90	11.95	-1	12,973	-0.01%
2020/02/05	9	11.75	3	11.75	11.70	6	13,176	0.05%
2020/02/04	5	11.53	2	11.60	11.60	3	13,085	0.02%
2020/02/03	6	11.38	0	0.00	11.45	6	13,083	0.05%
2020/01/31	61.6	11.74	10	11.70	11.75	51.6	13,329	0.39%
2020/01/30	9	12.05	0.3	11.80	11.80	8.7	13,347	0.07%
2020/01/20	7	12.97	11	13.10	12.95	-4	13,050	-0.03%
2020/01/17	0	0.00	10	13.00	13.00	-10	13,144	-0.08%
2020/01/16	0	0.00	31	13.05	13.00	-31	13,165	-0.24%
2020/01/15	1	13.10	2	13.20	13.15	-1	13,205	-0.01%
2020/01/14	3	13.20	10	13.20	13.20	-7	13,241	-0.05%
2020/01/13	0	0.00	50	13.15	13.15	-50	13,088	-0.38%
2020/01/10	7	13.12	60	13.15	13.15	-53	13,087	-0.40%
2020/01/09	0	0.00	1	12.85	12.85	-1	12,620	-0.01%
2020/01/08	3	12.70	4	12.70	12.60	-1	12,602	-0.01%
2020/01/07	22	12.93	1	12.95	12.90	21	12,458	0.17%
2020/01/06	8	13.08	84	13.06	13.00	-76	12,401	-0.61%
2020/01/03	0	0.00	29.1	13.02	13.00	-29.1	12,096	-0.24%
2020/01/02	1	12.70	53	12.70	12.70	-52	11,649	-0.45%
2019/12/31	1	12.40	0	0.00	12.40	1	11,463	0.01%
2019/12/24	1	12.50	0	0.00	12.50	1	11,905	0.01%
2019/12/23	2	12.55	4	12.54	12.55	-2	11,986	-0.02%
2019/12/20	2	12.50	0	0.00	12.40	2	11,969	0.02%
2019/12/19	1.8	12.53	0	0.00	12.50	1.8	12,072	0.01%
2019/12/18	3	12.62	4	12.55	12.65	-1	11,984	-0.01%
2019/12/17	10	12.45	1	12.50	12.50	9	11,735	0.08%
2019/12/13	5.7	12.39	3	12.42	12.40	2.7	11,696	0.02%
2019/12/12	1	12.25	0	0.00	12.25	1	11,533	0.01%
2019/12/11	25	12.21	0	0.00	12.20	25	11,623	0.22%
2019/12/09	3	12.28	0	0.00	12.20	3	11,742	0.03%
2019/12/06	26	12.29	5.1	12.30	12.25	20.9	11,693	0.18%
2019/12/05	12	12.34	21	12.30	12.35	-9	11,600	-0.08%
2019/12/04	51	12.35	0	0.00	12.35	51	11,313	0.45%
2019/12/03	0	0.00	2	12.45	12.45	-2	11,336	-0.02%
2019/12/02	3	12.32	0	0.00	12.30	3	11,381	0.03%
2019/11/28	1	12.55	0	0.00	12.55	1	11,148	0.01%
2019/11/27	0	0.00	12	12.43	12.55	-12	11,136	-0.11%
2019/11/25	50	12.40	0	0.00	12.35	50	10,860	0.46%
2019/11/22	10	12.40	10	12.40	12.40	0	10,857	0.00%
2019/11/21	51	12.55	10	12.50	12.55	41	10,902	0.38%
2019/11/20	6	12.35	66	12.72	12.85	-60	10,885	-0.55%
2019/11/19	2	12.48	1	12.55	12.50	1	10,607	0.01%
2019/11/18	2	12.45	1	12.50	12.50	1	10,589	0.01%
2019/11/15	0	0.00	2	12.45	12.45	-2	10,659	-0.02%
2019/11/14	45	12.48	2.1	12.59	12.35	42.9	10,800	0.40%
2019/11/13	2	12.55	0	0.00	12.60	2	10,919	0.02%
2019/11/12	39	12.58	37	12.65	12.65	2	11,077	0.02%
2019/11/11	19	12.69	27	12.80	12.70	-8	11,327	-0.07%
2019/11/08	15	12.80	8	12.75	12.75	7	11,311	0.06%
2019/11/07	35	12.71	1.2	12.74	12.65	33.9	11,364	0.30%
2019/11/06	15	12.65	7	12.79	12.80	8	11,286	0.07%
2019/11/05	44	12.46	90	12.52	12.65	-46	11,154	-0.41%
2019/11/04	17	12.70	4	12.80	12.80	13	10,738	0.12%
2019/11/01	100	12.50	0	0.00	12.50	100	10,651	0.94%
2019/10/31	7	12.53	0	0.00	12.50	7	11,116	0.06%
2019/10/30	78	12.57	4	12.50	12.60	74	11,159	0.66%
2019/10/29	7	12.79	1	13.00	12.70	6	10,954	0.05%
2019/10/28	17	13.04	0	0.00	13.05	17	11,109	0.15%
2019/10/25	0	0.00	1	13.35	13.20	-1	11,122	-0.01%
2019/10/24	19	13.10	0	0.00	13.10	19	11,016	0.17%
2019/10/23	0	0.00	0	13.10	13.20	0	11,233	0.00%
2019/10/22	0	0.00	1	13.35	13.40	-1	11,330	-0.01%
2019/10/18	0	0.00	1	13.20	13.15	-1	12,024	-0.01%
2019/10/17	0	0.00	51	13.05	13.10	-51	12,137	-0.42%
2019/10/16	0	0.00	4	13.01	13.00	-4	12,308	-0.03%
2019/10/15	0	0.00	1	12.95	12.85	-1	12,215	-0.01%
2019/10/09	5	12.65	0	0.00	12.70	5	12,238	0.04%
2019/10/04	50	12.80	0.5	12.75	12.75	49.5	12,291	0.40%
2019/10/03	7	12.75	0	0.00	12.70	7	12,315	0.06%
2019/10/02	15	12.99	0	0.00	13.05	15	12,431	0.12%
2019/10/01	0	0.00	22	13.20	13.25	-22	12,417	-0.18%
2019/09/27	20	13.00	0	0.00	13.00	20	12,493	0.16%
2019/09/24	0	0.00	1	13.20	13.05	-1	13,149	-0.01%
2019/09/17	1	12.90	3	12.92	13.05	-2	13,234	-0.02%
2019/09/12	0.8	13.20	41	13.26	13.30	-40.2	13,412	-0.30%
2019/09/09	1	13.15	0	0.00	13.20	1	13,185	0.01%
2019/09/06	10	13.15	1	13.00	13.15	9	13,126	0.07%
2019/09/05	0	0.00	2	13.05	13.05	-2	13,032	-0.02%
2019/09/04	2	12.90	0.4	12.85	12.90	1.7	12,923	0.01%
2019/09/02	4	12.83	0	0.00	12.85	4	12,927	0.03%
2019/08/30	0	0.00	11	12.70	12.85	-11	12,900	-0.09%
2019/08/28	3	12.75	36	12.80	12.75	-33	12,884	-0.26%
2019/08/27	0	0.00	31	12.70	12.65	-31	12,898	-0.24%
2019/08/26	3	12.53	0	0.00	12.55	3	12,879	0.02%
2019/08/23	0	0.00	2	12.90	12.90	-2	12,875	-0.02%
2019/08/22	10	12.70	1.4	12.74	12.70	8.6	12,850	0.07%
2019/08/21	2	12.50	100	12.55	12.50	-98	12,911	-0.76%
2019/08/20	0	0.00	1	12.50	12.50	-1	12,885	-0.01%
2019/08/19	43	12.50	0	0.00	12.45	43	12,849	0.33%
2019/08/16	15	12.49	0.3	12.60	12.65	14.7	12,780	0.11%
2019/08/15	7	12.60	10	12.60	12.65	-3	12,550	-0.02%
2019/08/14	24	12.94	0	0.00	12.90	24	12,447	0.19%
2019/08/07	2	13.30	0	0.00	13.35	2	12,144	0.02%
2019/08/06	5	13.20	10	12.95	13.25	-5	12,195	-0.04%
2019/08/02	10	13.50	25	13.65	13.40	-15	12,013	-0.12%
2019/08/01	12	14.10	5	14.15	14.10	7	11,675	0.06%
2019/07/31	3	14.28	28	14.35	14.40	-25	11,636	-0.21%
2019/07/30	4	14.28	257.1	14.21	14.25	-253.1	11,591	-2.18%	大賣/鉅額交易
2019/07/29	0	0.00	51	14.14	14.20	-51	11,589	-0.44%
2019/07/26	0	0.00	22.1	14.00	14.00	-22.1	11,462	-0.19%
2019/07/25	4	14.13	4.1	14.10	14.10	-0.1	11,566	0.00%
2019/07/24	3	13.80	4.6	13.83	13.75	-1.6	11,420	-0.01%
2019/07/23	31	14.00	4	14.00	14.00	27	11,295	0.24%
2019/07/22	131	14.06	91	14.17	14.15	40	11,146	0.36%	大買/
2019/07/19	1	13.65	46	13.62	13.65	-45	10,570	-0.43%
2019/07/18	0	0.00	26	13.54	13.50	-26	10,554	-0.25%
2019/07/17	1	13.45	11	13.40	13.35	-10	10,617	-0.09%
2019/07/16	0	0.00	2	13.50	13.45	-2	11,011	-0.02%
2019/07/15	7	13.06	4	13.21	13.35	3	11,357	0.03%
2019/07/12	5	13.29	7.1	13.27	13.25	-2.1	11,481	-0.02%
2019/07/11	6	13.43	10	13.50	13.40	-4	11,655	-0.03%
2019/07/10	4	13.44	1	13.55	13.45	3	11,847	0.03%
2019/07/09	1	13.30	7	13.30	13.40	-6	12,327	-0.05%
2019/07/08	4	13.29	7	13.45	13.30	-3	12,318	-0.02%
2019/07/05	2	13.50	9	13.47	13.55	-7	12,131	-0.06%
2019/07/04	1	13.45	21	13.52	13.50	-20	11,989	-0.17%
2019/07/03	0	0.00	31	13.39	13.40	-31	11,851	-0.26%
2019/07/02	6	13.27	38	13.29	13.30	-32	11,767	-0.27%
2019/07/01	0	0.00	73	12.85	13.10	-73	11,539	-0.63%
2019/06/28	1	12.50	175	12.55	12.45	-174	11,211	-1.55%	大賣/鉅額交易
2019/06/27	8	12.63	11	12.60	12.65	-3	11,223	-0.03%
2019/06/26	38	12.60	15	12.65	12.60	23	11,197	0.21%
2019/06/25	0	0.00	29	12.50	12.50	-29	11,164	-0.26%
2019/06/24	28	12.35	1	12.55	12.50	27	11,265	0.24%
2019/06/21	16	12.50	2	12.50	12.45	14	11,358	0.12%
2019/06/20	0	0.00	121	12.42	12.50	-121	11,438	-1.06%	大賣/鉅額交易
2019/06/19	18	12.12	1	12.15	12.15	17	11,244	0.15%
2019/06/17	10	12.00	0	0.00	11.95	10	11,266	0.09%
2019/06/13	5	12.10	1	12.05	12.10	4	11,308	0.04%
2019/06/12	10	12.05	0	0.00	12.05	10	11,397	0.09%
2019/06/11	22	12.07	0	0.00	12.05	22	11,463	0.19%
2019/06/10	43	12.04	30	12.05	12.05	13	11,452	0.11%
2019/06/06	1	11.95	0	0.00	11.95	1	11,392	0.01%
2019/06/05	7	12.01	10	12.00	12.00	-3	11,442	-0.03%
2019/06/04	1	11.90	0.1	12.00	12.00	0.9	11,425	0.01%
2019/06/03	95	11.98	0	0.00	11.95	95	11,386	0.83%
2019/05/31	6	12.03	31	12.05	12.10	-25	11,382	-0.22%
2019/05/30	3	11.87	0	0.00	11.90	3	11,414	0.03%
2019/05/29	36	11.90	0	0.00	11.90	36	11,482	0.31%
2019/05/28	6	11.93	0	0.00	11.90	6	11,758	0.05%
2019/05/27	10	12.10	0	0.00	12.05	10	11,810	0.08%
2019/05/24	20	12.14	1	12.20	12.10	19	11,993	0.16%
2019/05/23	7	11.97	0	0.00	11.95	7	12,022	0.06%
2019/05/22	27	12.18	0	0.00	12.10	27	12,203	0.22%
2019/05/21	12	12.25	1	12.25	12.25	11	12,274	0.09%
2019/05/20	4	12.10	0	0.00	12.05	4	12,246	0.03%
2019/05/17	16	12.28	3	12.20	12.05	13	12,242	0.11%
2019/05/16	10	12.30	7	12.20	12.30	3	12,273	0.02%
2019/05/15	15	12.42	3	12.40	12.40	12	12,304	0.10%
2019/05/14	1	12.35	0	0.00	12.35	1	12,283	0.01%
2019/05/13	0	0.00	24	12.60	12.60	-24	12,168	-0.20%
2019/05/10	1	12.40	75	12.43	12.50	-74	12,205	-0.61%
2019/05/09	14	12.67	70	12.69	12.60	-56	12,018	-0.47%
2019/05/08	6	12.83	180	12.69	12.95	-174	11,830	-1.47%	大賣/鉅額交易
2019/05/07	35	13.07	5	13.10	13.00	30	11,647	0.26%
2019/05/06	50	13.05	10.2	13.20	13.05	39.8	11,436	0.35%
2019/05/03	42	13.63	0	0.00	13.70	42	10,955	0.38%
2019/05/02	70	13.66	10	13.70	13.75	60	10,789	0.56%
2019/04/30	54	13.48	13	13.48	13.55	41	10,535	0.39%
2019/04/29	25	13.35	27	13.39	13.40	-2	10,393	-0.02%
2019/04/26	26	13.20	14	13.24	13.30	12	10,284	0.12%
2019/04/25	0	0.00	53	13.34	13.40	-53	10,233	-0.52%
2019/04/24	20	13.30	6	13.45	13.20	14	10,129	0.14%
2019/04/23	52	13.13	24.2	13.19	13.45	27.8	10,026	0.28%
2019/04/22	63	13.37	48	13.37	13.30	15	9,816	0.15%
2019/04/19	81.8	12.91	14.1	12.86	12.95	67.7	9,401	0.72%
2019/04/18	0	0.00	4	12.63	12.60	-4	8,979	-0.04%
2019/04/17	17	12.69	61	12.66	12.70	-44	8,847	-0.50%
2019/04/16	10	12.70	13	12.72	12.65	-3	8,641	-0.03%
2019/04/15	5	12.45	67	12.57	12.60	-62	8,450	-0.73%
2019/04/12	0	0.00	28	12.20	12.20	-28	8,059	-0.35%
2019/04/11	0.2	12.10	1	12.20	12.20	-0.8	8,020	-0.01%
2019/04/09	2.1	12.00	0	0.00	12.05	2.1	7,981	0.03%
2019/04/08	8	12.01	25	12.05	12.05	-17	8,021	-0.21%
2019/04/02	4	11.90	31	11.95	11.90	-27	7,976	-0.34%
2019/04/01	4	11.84	30	11.95	11.85	-26	7,937	-0.33%
2019/03/29	0	0.00	2	11.88	11.95	-2	7,863	-0.03%
2019/03/28	49	11.65	0	0.00	11.70	49	8,008	0.61%
2019/03/27	63	11.75	0	0.00	11.70	63	8,052	0.78%
2019/03/26	54	11.84	0	0.00	11.85	54	8,036	0.67%
2019/03/25	37	11.99	20	12.10	11.90	17	7,976	0.21%
2019/03/22	0	0.00	20	12.20	12.25	-20	8,072	-0.25%
2019/03/20	5	12.15	5	12.20	12.15	0	8,494	0.00%
2019/03/15	4	12.10	10	12.10	12.20	-6	8,818	-0.07%
2019/03/14	35	12.05	0	0.00	12.05	35	8,766	0.40%
2019/03/13	5	12.20	0	0.00	12.20	5	8,915	0.06%
2019/03/12	12	12.26	0	0.00	12.30	12	9,116	0.13%
2019/03/08	1	12.20	0	0.00	12.15	1	10,064	0.01%
2019/03/07	1	12.10	2	12.20	12.15	-1	11,056	-0.01%
2019/03/06	6	12.25	0	0.00	12.25	6	11,288	0.05%
2019/03/05	27	12.24	401	12.30	12.20	-374	11,745	-3.18%	大賣/鉅額交易
2019/03/04	15	12.45	12	12.45	12.40	3	11,900	0.03%
2019/02/27	432	12.59	9	12.56	12.45	423	11,874	3.56%	大買/鉅額交易
2019/02/26	6	12.46	90	12.50	12.50	-84	11,688	-0.72%
2019/02/25	98	12.29	0	0.00	12.25	98	11,552	0.85%
2019/02/22	23	12.17	0	0.00	12.15	23	11,516	0.20%
2019/02/21	0	0.00	7	12.19	12.25	-7	11,478	-0.06%
2019/02/15	4	11.90	1	12.00	11.85	3	11,419	0.03%
2019/02/14	7	11.89	20	11.88	11.90	-13	11,375	-0.11%
2019/02/13	1	11.80	0	0.00	11.85	1	11,295	0.01%
2019/02/12	5	11.90	25	11.87	11.90	-20	11,316	-0.18%
2019/02/11	1	11.95	3	12.00	11.95	-2	11,325	-0.02%
2019/01/29	2	12.00	0	0.00	12.05	2	11,310	0.02%
2019/01/28	0.1	12.00	0	0.00	12.05	0.1	11,411	0.00%
2019/01/23	2	11.95	0	0.00	11.90	2	11,755	0.02%
2019/01/22	0	0.00	2	12.10	12.10	-2	11,772	-0.02%
2019/01/21	6	12.11	1	12.05	12.05	5	11,868	0.04%
2019/01/18	10	12.10	0	0.00	12.05	10	11,933	0.08%
2019/01/17	6	11.94	0	0.00	12.00	6	12,116	0.05%
2019/01/16	15	12.02	0	0.00	12.00	15	12,202	0.12%
2019/01/15	11	12.00	2	12.00	12.10	9	12,229	0.07%
2019/01/14	1	11.85	0	0.00	11.75	1	12,224	0.01%
2019/01/11	2	12.05	5	12.13	11.95	-3	12,302	-0.02%
2019/01/10	0	0.00	30	11.95	12.00	-30	12,443	-0.24%
2019/01/09	5	12.03	4	12.03	12.05	1	12,471	0.01%
2019/01/08	0	0.00	12	11.95	11.85	-12	12,407	-0.10%
2019/01/07	0	0.00	2	11.85	11.95	-2	12,443	-0.02%
2019/01/04	12	11.63	6	11.60	11.60	6	12,540	0.05%
2019/01/03	1	11.95	0	0.00	11.85	1	12,761	0.01%
2019/01/02	3	11.85	0	0.00	11.90	3	12,768	0.02%
2018/12/28	23	11.91	0	0.00	11.90	23	12,788	0.18%
2018/12/27	19.8	12.00	13	12.03	12.00	6.8	12,791	0.05%
2018/12/25	5	11.89	0	0.00	11.85	5	12,773	0.04%
2018/12/24	10	12.13	1	12.15	12.15	9	12,676	0.07%
2018/12/22	27	12.03	0	0.00	12.05	27	12,700	0.21%
2018/12/21	25	12.04	2	12.05	12.05	23	12,750	0.18%
2018/12/20	7	12.36	4	12.41	12.30	3	12,629	0.02%
2018/12/19	31	12.61	2	12.58	12.55	29	12,524	0.23%
2018/12/18	24.8	12.57	0	0.00	12.50	24.8	12,435	0.20%
2018/12/17	31	12.76	1	12.85	12.85	30	12,300	0.24%
2018/12/14	6	12.43	6	12.29	12.50	0	12,009	0.00%
2018/12/13	5	12.50	76	12.33	12.50	-71	12,011	-0.59%
2018/12/12	0.6	12.15	10	12.10	12.15	-9.4	11,644	-0.08%
2018/12/11	13	12.10	24.4	11.99	12.05	-11.4	11,561	-0.10%
2018/12/10	36	11.84	0	0.00	11.80	36	11,391	0.32%
2018/12/07	10	12.00	1	12.05	12.00	9	11,284	0.08%
2018/12/06	18	11.91	0	0.00	11.90	18	11,273	0.16%
2018/12/05	9	12.19	4	12.15	12.20	5	11,076	0.05%
2018/12/04	44	12.20	5.1	12.15	12.25	38.9	10,963	0.35%
2018/12/03	55	11.93	30	12.04	11.95	25	10,609	0.24%
2018/11/30	16	11.69	48	11.80	11.65	-32	10,062	-0.32%
2018/11/29	7	12.05	1	12.25	12.00	6	9,059	0.07%
2018/11/28	16	12.09	3	11.98	12.15	13	8,833	0.15%
2018/11/27	1	11.55	2	11.75	11.75	-1	8,377	-0.01%
2018/11/26	9	11.65	2	11.70	11.65	7	8,199	0.09%
2018/11/23	1	11.50	0	0.00	11.45	1	8,107	0.01%
2018/11/22	0	0.00	30	11.60	11.60	-30	8,228	-0.36%
2018/11/20	1	11.60	33	11.60	11.65	-32	8,193	-0.39%
2018/11/16	1	11.55	0	0.00	11.70	1	8,206	0.01%
2018/11/15	1	11.65	9	11.71	11.70	-8	8,162	-0.10%
2018/11/14	15	11.48	19	11.53	11.70	-4	8,118	-0.05%
2018/11/13	0	0.00	1	11.45	11.40	-1	8,000	-0.01%
2018/11/09	8	11.36	0	0.00	11.25	8	8,074	0.10%
2018/11/06	3	11.32	0	0.00	11.30	3	8,073	0.04%
2018/11/05	2	11.35	0	0.00	11.40	2	8,110	0.02%
2018/11/02	12	11.35	0	0.00	11.35	12	8,002	0.15%
2018/11/01	5	11.30	1	11.25	11.25	4	8,056	0.05%
2018/10/31	15	11.47	2	11.50	11.40	13	8,066	0.16%
2018/10/30	10	11.25	33	11.30	11.35	-23	8,099	-0.28%
2018/10/29	2	11.15	1	11.20	11.15	1	8,089	0.01%
2018/10/26	12	11.47	1	11.60	11.30	11	8,110	0.14%
2018/10/25	27	11.47	90	11.50	11.40	-63	8,166	-0.77%
2018/10/24	15	11.79	6	11.79	11.85	9	8,005	0.11%
2018/10/23	20.5	11.94	17	11.97	11.85	3.5	8,012	0.04%
2018/10/22	31	12.07	28.1	12.25	12.20	2.9	8,002	0.04%
2018/10/19	115	12.10	14	12.15	12.35	101	7,969	1.27%	大買/鉅額交易
2018/10/18	41	12.21	23	12.13	12.15	18	7,878	0.23%
2018/10/17	4	11.74	1	11.95	11.70	3	7,784	0.04%
2018/10/16	6	11.87	2	11.90	11.75	4	7,790	0.05%
2018/10/15	3	11.70	0	0.00	11.75	3	7,789	0.04%
2018/10/12	6	11.54	1	11.80	11.70	5	7,777	0.06%
2018/10/11	60	11.76	2	11.70	11.55	58	7,688	0.75%
2018/10/08	8	12.43	7	12.62	12.45	1	7,373	0.01%
2018/10/05	32	12.55	8	12.60	12.45	24	7,348	0.33%
2018/10/04	10	12.78	0	0.00	12.80	10	7,409	0.13%
2018/10/03	10.3	12.85	1	12.95	12.85	9.3	7,422	0.12%
2018/10/02	10	12.85	10	12.95	12.95	0	7,452	0.00%
2018/10/01	10	13.05	10	13.05	13.05	0	7,518	0.00%
2018/09/28	12	12.85	5.1	13.00	12.80	7	7,596	0.09%
2018/09/27	0	0.00	27	13.05	13.05	-27	7,588	-0.36%
2018/09/26	11	12.90	0	0.00	12.90	11	7,462	0.15%
2018/09/25	0	0.00	20	12.90	12.90	-20	7,581	-0.26%
2018/09/21	0	0.00	20	12.60	12.75	-20	7,746	-0.26%
2018/09/19	21	12.70	50.1	12.60	12.70	-29	8,140	-0.36%
2018/09/18	20	12.30	0	0.00	12.25	20	8,238	0.24%
2018/09/17	34	12.25	0	0.00	12.25	34	8,529	0.40%
2018/09/14	5	12.30	0	0.00	12.40	5	8,688	0.06%
2018/09/13	0	0.00	18	12.38	12.35	-18	8,809	-0.20%
2018/09/12	103	12.35	3	12.27	12.20	100	8,844	1.13%	大買/
2018/09/11	10	12.15	1	12.30	12.30	9	8,988	0.10%
2018/09/10	9	12.16	23	12.19	12.10	-14	9,068	-0.15%
2018/09/07	24	12.46	0	0.00	12.35	24	8,996	0.27%
2018/09/06	4	12.60	3	12.60	12.60	1	8,936	0.01%
2018/09/05	1	12.75	0	0.00	12.70	1	8,928	0.01%
2018/09/04	12	12.80	0	0.00	12.90	12	8,931	0.13%
2018/09/03	6	12.94	0	0.00	12.90	6	9,028	0.07%
2018/08/31	6	12.90	3	12.95	13.05	3	9,105	0.03%
2018/08/30	3	12.90	6	12.85	12.85	-3	9,112	-0.03%
2018/08/29	18	13.01	1	13.00	13.00	17	9,103	0.19%
2018/08/28	25	13.45	0	0.00	13.55	25	8,936	0.28%
2018/08/24	21	13.40	7	13.40	13.35	14	8,854	0.16%
2018/08/23	5	13.54	10	13.55	13.55	-5	8,969	-0.06%
2018/08/22	1	13.65	3	13.65	13.65	-2	9,155	-0.02%
2018/08/21	1	13.10	1	13.35	13.45	0	9,269	0.00%
2018/08/20	0	0.00	1	13.35	13.10	-1	9,333	-0.01%
2018/08/17	125	13.10	0	0.00	13.00	125	9,325	1.34%	大買/鉅額交易
2018/08/16	12	13.10	1	13.25	13.30	11	9,419	0.12%
2018/08/15	1	13.40	3	13.30	13.30	-2	9,503	-0.02%
2018/08/14	2	13.48	2	13.50	13.50	0	10,051	0.00%
2018/08/13	14	13.71	1	13.50	13.45	13	10,142	0.13%
2018/08/10	12	13.95	0	0.00	13.90	12	10,133	0.12%
2018/08/09	5	14.05	10	14.10	14.20	-5	10,151	-0.05%
2018/08/08	3	14.13	2	14.15	14.15	1	10,192	0.01%
2018/08/07	2.2	14.23	10	14.25	14.35	-7.9	10,188	-0.08%
2018/08/06	7	14.34	28	14.42	14.40	-21	10,217	-0.21%
2018/08/03	0	0.00	6	13.99	14.00	-6	10,098	-0.06%
2018/08/02	1	13.85	1	14.00	13.85	0	10,189	0.00%
2018/08/01	11	13.88	15	14.20	14.15	-4	10,196	-0.04%
2018/07/31	1	13.65	2	13.88	13.85	-1	10,106	-0.01%
2018/07/30	18	13.66	3	13.85	13.75	15	10,216	0.15%
2018/07/27	3	13.60	2	13.78	13.80	1	10,222	0.01%
2018/07/26	3	13.50	12	13.60	13.60	-9	10,251	-0.09%
2018/07/24	0	0.00	2	13.55	13.55	-2	10,704	-0.02%
2018/07/23	7	13.29	4	13.30	13.30	3	10,814	0.03%
2018/07/20	2	13.33	0	0.00	13.40	2	11,007	0.02%
2018/07/19	0	0.00	4	13.44	13.45	-4	11,111	-0.04%
2018/07/18	8	13.33	2	13.35	13.40	6	11,359	0.05%
2018/07/17	0	0.00	7	13.19	13.20	-7	11,352	-0.06%
2018/07/16	1	13.05	0	0.00	13.00	1	11,369	0.01%
2018/07/13	3	13.00	2	13.10	13.10	1	11,522	0.01%
2018/07/12	25	12.96	0	0.00	12.90	25	11,588	0.22%
2018/07/11	15	13.10	4	13.05	13.10	11	11,641	0.09%
2018/07/10	9	12.90	2	13.00	13.00	7	11,645	0.06%
2018/07/09	10	12.85	0	0.00	12.85	10	11,692	0.09%
2018/07/06	4	12.86	0	0.00	12.85	4	11,718	0.03%
2018/07/05	5	12.98	4	13.01	12.90	1	11,719	0.01%
2018/07/04	14	13.06	0	0.00	13.10	14	11,759	0.12%
2018/07/03	11	13.24	4	13.30	13.20	7	11,842	0.06%
2018/07/02	2	13.38	10	13.36	13.35	-8	11,812	-0.07%
2018/06/29	5	12.93	4	13.00	13.00	1	11,668	0.01%
2018/06/28	18	12.88	24	12.95	12.95	-6	11,482	-0.05%
2018/06/27	45	13.20	12	13.08	13.05	33	11,368	0.29%
2018/06/26	66	13.42	24	13.47	13.30	42	11,309	0.37%
2018/06/25	30	13.91	1	13.80	13.80	29	11,240	0.26%
2018/06/22	18	14.16	0	0.00	14.10	18	11,204	0.16%
2018/06/21	8	14.31	0	0.00	14.25	8	11,323	0.07%
2018/06/20	13	14.38	2	14.50	14.35	11	11,437	0.10%
2018/06/19	7	14.61	0	0.00	14.55	7	11,403	0.06%
2018/06/15	0	0.00	2	14.83	14.80	-2	11,767	-0.02%
2018/06/14	5	14.75	2	14.75	14.75	3	12,018	0.02%
2018/06/13	6	14.75	2	14.80	14.75	4	12,526	0.03%
2018/06/12	5	14.75	11	14.72	14.75	-6	12,633	-0.05%
2018/06/11	15	14.67	1	14.70	14.65	14	12,648	0.11%
2018/06/08	8	14.78	4	14.80	14.80	4	12,606	0.03%
2018/06/07	2	14.93	1	15.00	14.95	1	12,679	0.01%
2018/06/04	0	0.00	1	15.00	14.95	-1	13,119	-0.01%
2018/06/01	1	14.75	3	14.90	14.90	-2	13,142	-0.02%
2018/05/31	12	14.70	1	14.90	14.85	11	13,396	0.08%
2018/05/30	18	14.85	2	14.75	14.75	16	13,509	0.12%
2018/05/29	3	15.15	2	15.05	15.05	1	13,537	0.01%
2018/05/28	0	0.00	4	15.35	15.35	-4	13,735	-0.03%
2018/05/25	5	15.15	1	15.20	15.10	4	13,828	0.03%
2018/05/24	2	15.25	4	15.29	15.25	-2	13,928	-0.01%
2018/05/23	12	15.35	10	15.60	15.25	2	13,882	0.01%
2018/05/22	11	15.45	23	15.56	15.40	-12	13,950	-0.09%
2018/05/21	0	0.00	1	15.10	15.10	-1	13,550	-0.01%
2018/05/18	1	14.70	1	14.90	14.90	0	13,621	0.00%
2018/05/17	5	14.75	0	0.00	14.70	5	13,812	0.04%
2018/05/16	0	0.00	1	14.80	14.80	-1	14,026	-0.01%
2018/05/15	0	0.00	4	14.81	14.80	-4	14,406	-0.03%
2018/05/14	19	14.62	0	0.00	14.65	19	15,200	0.12%
2018/05/11	1	14.90	0	0.00	14.95	1	15,437	0.01%
2018/05/10	2	15.00	0	0.00	14.95	2	15,718	0.01%
2018/05/09	2	15.15	4	15.15	15.00	-2	15,801	-0.01%
2018/05/08	6	15.08	0	0.00	15.05	6	15,796	0.04%
2018/05/04	6	14.94	1	15.05	15.00	5	15,983	0.03%
2018/05/03	5	14.95	1	15.10	15.00	4	15,982	0.03%
2018/05/02	1	15.00	1	15.05	15.05	0	16,161	0.00%
2018/04/30	5	15.04	18	14.98	15.10	-13	16,509	-0.08%
2018/04/27	2	14.30	3	14.30	14.30	-1	16,687	-0.01%
2018/04/26	0	0.00	4	14.56	14.20	-4	17,170	-0.02%
2018/04/25	10	14.39	1	14.40	14.30	9	17,237	0.05%
2018/04/24	16	14.72	2	14.70	14.55	14	17,631	0.08%
2018/04/23	3	14.90	0	0.00	14.90	3	17,802	0.02%
2018/04/20	1	14.85	2	15.00	14.95	-1	18,094	-0.01%
2018/04/19	0	0.00	4	14.93	14.95	-4	18,319	-0.02%
2018/04/18	2	14.75	5	14.84	14.75	-3	18,481	-0.02%
2018/04/17	15	14.77	12	14.73	14.70	3	18,938	0.02%
2018/04/16	9	14.98	2	14.90	14.90	7	19,295	0.04%
2018/04/13	0	0.00	2	15.10	15.05	-2	19,558	-0.01%
2018/04/12	14	15.03	0	0.00	15.00	14	20,260	0.07%
2018/04/11	5	15.09	0	0.00	15.05	5	22,728	0.02%
2018/04/10	24	15.13	0	0.00	15.10	24	24,086	0.10%
2018/04/09	4.5	15.12	0	0.00	15.15	4.5	26,348	0.02%
2018/04/03	4	15.09	2	15.18	15.15	2	28,495	0.01%
2018/04/02	12	15.20	2	15.28	15.20	10	28,675	0.03%
2018/03/31	8	15.11	0	0.00	15.15	8	28,786	0.03%
2018/03/30	4	15.09	3	15.15	15.10	1	29,003	0.00%
2018/03/29	15	15.05	0	0.00	15.05	15	29,102	0.05%
2018/03/28	8	15.08	1	15.10	15.10	7	29,124	0.02%
2018/03/27	2	15.28	1	15.30	15.30	1	29,139	0.00%
2018/03/26	11	15.20	1	15.20	15.20	10	29,356	0.03%
2018/03/23	9	15.41	4	15.44	15.40	5	29,609	0.02%
2018/03/22	23	15.75	21	15.93	15.75	2	29,682	0.01%
2018/03/21	41	15.92	6	15.85	15.90	35	29,610	0.12%
2018/03/20	15	16.06	12	16.16	16.15	3	29,294	0.01%
2018/03/19	17	16.12	27	16.12	16.20	-10	29,292	-0.03%
2018/03/15	5	15.60	4	15.70	15.60	1	29,131	0.00%
2018/03/14	0	0.00	3	15.70	15.70	-3	29,378	-0.01%
2018/03/13	3	15.70	5	15.70	15.70	-2	29,749	-0.01%
2018/03/12	9.8	15.84	21	15.80	15.85	-11.2	31,022	-0.04%
2018/03/09	5.5	15.45	22	15.47	15.45	-16.5	31,322	-0.05%
2018/03/08	10	15.10	0	0.00	15.10	10	31,526	0.03%
2018/03/07	6	15.09	5	15.05	15.05	1	32,137	0.00%
2018/03/06	8	15.09	0	0.00	15.05	8	32,372	0.02%
2018/03/05	21	15.26	18	15.49	15.20	3	32,372	0.01%
2018/03/02	32	15.55	3	15.65	15.55	29	32,368	0.09%
2018/03/01	6	15.72	13	15.82	15.90	-7	32,670	-0.02%
2018/02/27	8	15.49	3	15.75	15.45	5	32,580	0.02%
2018/02/26	6	15.55	4	15.58	15.45	2	32,608	0.01%
2018/02/23	13	15.60	0	0.00	15.50	13	32,621	0.04%
2018/02/22	1	15.55	3	15.60	15.60	-2	32,912	-0.01%
2018/02/21	13	15.52	4	15.50	15.50	9	32,819	0.03%
2018/02/12	5	15.12	1	15.30	15.10	4	32,807	0.01%
2018/02/09	8	14.76	5	15.03	15.10	3	32,797	0.01%
2018/02/08	9	15.46	0	0.00	15.25	9	32,727	0.03%
2018/02/07	24	15.61	4	15.84	15.50	20	32,820	0.06%
2018/02/06	74	15.47	4	15.58	15.30	70	33,097	0.21%
2018/02/05	13	16.36	1	16.45	16.45	12	32,631	0.04%
2018/02/02	1	16.90	1	16.85	16.80	0	32,616	0.00%
2018/02/01	3	17.13	0	0.00	17.15	3	32,782	0.01%
2018/01/31	0.2	17.25	1	17.30	17.25	-0.8	32,975	0.00%
2018/01/30	3	17.28	0	0.00	17.20	3	33,901	0.01%
2018/01/29	0	0.00	3	17.48	17.50	-3	33,872	-0.01%
2018/01/26	1	17.30	0	0.00	17.25	1	33,972	0.00%
2018/01/25	11.2	17.35	11	17.36	17.40	0.2	34,056	0.00%
2018/01/24	0	0.00	7	17.52	17.60	-7	34,671	-0.02%
2018/01/23	19	17.26	16	17.37	17.15	3	34,505	0.01%
2018/01/22	11	17.55	20	17.50	17.50	-9	34,772	-0.03%
2018/01/19	11	18.08	5	18.00	18.05	6	34,455	0.02%
2018/01/18	0.5	18.00	3	18.17	18.10	-2.5	34,640	-0.01%
2018/01/17	3	17.68	15.1	17.92	18.05	-12.1	34,805	-0.03%
2018/01/16	28	17.84	9.3	17.86	17.80	18.7	35,518	0.05%
2018/01/15	10	18.00	14	18.20	18.05	-4	35,990	-0.01%
2018/01/12	35	17.98	7	18.00	18.00	28	36,139	0.08%
2018/01/11	5	18.01	8	18.05	17.85	-3	35,930	-0.01%
2018/01/10	36.3	17.82	6	17.86	17.75	30.3	35,893	0.08%
2018/01/09	21	18.20	25	18.24	18.20	-4	35,609	-0.01%
2018/01/08	70	18.40	28	18.45	18.40	42	35,487	0.12%
2018/01/05	223.2	18.60	180	18.66	18.70	43.2	35,212	0.12%	大買/大賣/
2018/01/04	32	17.73	67	17.82	18.15	-35	32,858	-0.11%
2018/01/03	96.7	18.03	19.4	17.95	17.70	77.3	31,810	0.24%
2018/01/02	32	16.73	46	17.33	17.95	-14	29,691	-0.05%