長榮 (2603)-中國信託-中壢券商分點個股進出

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-中壢券商分點個股進出

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-中壢券商分點個股進出
中國信託-中壢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	11.2	235.76	5.1	238.17	236.00	6.1	22,455	0.03%
2024/11/21	5.4	238.62	14	237.79	239.00	-8.6	22,260	-0.04%
2024/11/20	12	237.33	14	237.71	233.50	-2	21,992	-0.01%
2024/11/19	11	229.64	12.8	231.44	236.00	-1.8	21,542	-0.01%
2024/11/18	12.1	225.66	2	225.75	224.50	10.1	21,096	0.05%
2024/11/15	2	225.75	26.8	227.07	227.50	-24.8	20,934	-0.12%
2024/11/14	7.3	221.10	6.5	221.62	220.00	0.8	20,504	0.00%
2024/11/13	8.4	219.25	2	218.75	219.50	6.4	20,347	0.03%
2024/11/12	15.7	220.20	2	220.49	220.50	13.7	20,598	0.07%
2024/11/11	1	219.00	11	220.00	220.50	-10	20,599	-0.05%
2024/11/08	2.2	217.84	37.2	218.24	218.00	-35	20,805	-0.17%
2024/11/07	19.3	212.38	8.7	213.43	214.50	10.6	21,051	0.05%
2024/11/06	11.1	216.18	1	217.00	217.00	10.1	20,919	0.05%
2024/11/05	14.1	212.17	16.1	215.04	217.50	-2	21,084	-0.01%
2024/11/04	12.1	209.79	2	212.00	210.50	10.1	21,189	0.05%
2024/11/01	3.3	208.76	25.2	211.16	213.00	-21.9	21,447	-0.10%
2024/10/30	0	0.00	1.1	207.36	205.50	-1.1	21,150	-0.01%
2024/10/29	13.3	204.03	3	203.33	204.50	10.3	21,345	0.05%
2024/10/28	14.1	209.16	32	206.50	206.00	-17.9	21,338	-0.08%
2024/10/25	0.4	207.25	2.6	207.16	207.50	-2.2	21,373	-0.01%
2024/10/24	20	203.95	29.2	202.24	205.00	-9.2	21,460	-0.04%
2024/10/23	18	206.25	1	204.50	205.50	17	21,356	0.08%
2024/10/22	4.1	204.87	7.3	206.18	206.00	-3.2	21,478	-0.02%
2024/10/21	2.1	201.32	9.2	202.54	204.00	-7.1	21,688	-0.03%
2024/10/18	3	196.17	2	196.50	196.50	1	21,752	0.00%
2024/10/17	10.1	192.02	17	195.68	196.50	-6.9	21,944	-0.03%
2024/10/16	9.1	188.07	0.1	190.50	189.50	9	22,538	0.04%
2024/10/15	1	189.50	2.1	188.76	187.50	-1.1	22,562	0.00%
2024/10/14	4	186.62	12	186.63	187.00	-8	22,741	-0.04%
2024/10/11	0.1	186.00	0	0.00	186.00	0.1	22,982	0.00%
2024/10/09	19.1	185.29	0	0.00	183.50	19.1	23,083	0.08%
2024/10/08	1.1	188.00	22.1	188.07	189.00	-21	23,035	-0.09%
2024/10/07	1.2	186.67	2	185.50	188.00	-0.8	23,379	0.00%
2024/10/04	28.7	186.79	5.2	186.54	186.00	23.5	24,023	0.10%
2024/10/01	4	205.13	16.5	204.36	204.50	-12.5	23,485	-0.05%
2024/09/30	18.3	203.99	6.1	203.41	201.00	12.2	23,584	0.05%
2024/09/27	1.6	209.88	52.7	210.92	212.00	-51.1	23,407	-0.22%
2024/09/26	9.3	211.60	22.7	209.64	206.00	-13.4	23,270	-0.06%
2024/09/25	7.2	205.91	17.7	207.89	209.50	-10.6	22,822	-0.05%
2024/09/24	8.6	202.48	51.2	203.16	204.00	-42.7	22,341	-0.19%
2024/09/23	1	194.00	21.8	191.98	195.00	-20.8	21,956	-0.09%
2024/09/20	0.1	189.00	0.2	189.00	189.00	-0.1	22,111	0.00%
2024/09/19	2	188.50	17.8	188.69	190.00	-15.8	22,249	-0.07%
2024/09/18	3.4	186.43	7.3	185.92	187.00	-3.9	22,309	-0.02%
2024/09/16	6.1	184.16	6.1	183.18	184.50	0	22,539	0.00%
2024/09/13	2	185.00	15.3	185.47	186.50	-13.3	22,699	-0.06%
2024/09/12	20	185.00	5	184.70	184.50	15	23,019	0.06%
2024/09/11	0.1	182.50	9.2	182.43	182.50	-9.1	23,101	-0.04%
2024/09/10	10.1	179.94	6	177.25	177.50	4.1	23,337	0.02%
2024/09/09	3.1	177.32	1	177.50	179.00	2.1	23,706	0.01%
2024/09/06	1	180.50	1	180.00	180.00	0	24,181	0.00%
2024/09/05	1.1	180.14	0	0.00	181.00	1.1	25,405	0.00%
2024/09/04	13.8	174.90	11.5	178.02	178.50	2.3	27,045	0.01%
2024/09/03	0.2	183.00	7	183.14	182.00	-6.8	27,320	-0.02%
2024/09/02	16.1	184.05	6	182.08	182.00	10.1	27,956	0.04%
2024/08/30	12.2	185.35	14.1	187.61	188.00	-1.9	28,508	-0.01%
2024/08/29	0	0.00	16	183.50	184.50	-16	28,746	-0.06%
2024/08/28	3.2	183.44	6	182.17	183.00	-2.8	29,200	-0.01%
2024/08/27	18.3	186.56	3.8	184.00	183.50	14.5	30,196	0.05%
2024/08/26	13.3	189.61	11.1	188.71	189.00	2.2	30,277	0.01%
2024/08/23	3	190.17	29	189.50	189.50	-26	30,842	-0.08%
2024/08/22	0.2	188.00	2.3	188.72	189.00	-2.1	31,560	-0.01%
2024/08/21	14	187.93	0	0.00	187.50	14	32,919	0.04%
2024/08/20	1	190.00	12.1	187.88	188.50	-11.1	33,796	-0.03%
2024/08/19	0.4	186.00	2.1	185.79	187.00	-1.7	33,939	-0.01%
2024/08/16	4.3	185.62	3.3	185.85	186.00	1	34,363	0.00%
2024/08/15	11	181.86	27.3	184.63	185.50	-16.3	34,813	-0.05%
2024/08/14	10.2	181.29	14.2	182.55	181.50	-4	35,448	-0.01%
2024/08/13	9.2	177.99	0	177.00	178.50	9.1	35,831	0.03%
2024/08/12	2.2	178.97	38.5	179.26	180.00	-36.3	36,728	-0.10%
2024/08/09	10.5	175.76	4.4	174.73	173.00	6.1	37,588	0.02%
2024/08/08	0.1	171.50	0	0.00	172.50	0.1	39,654	0.00%
2024/08/07	15.3	173.00	16	175.72	177.00	-0.7	41,867	0.00%
2024/08/06	2.1	170.41	23.2	165.58	165.50	-21.1	43,387	-0.05%
2024/08/05	25.1	161.30	44	160.42	160.50	-18.9	43,701	-0.04%
2024/08/02	8.2	174.83	27.2	172.19	171.00	-19	43,980	-0.04%
2024/08/01	5	172.71	7.2	173.47	175.00	-2.2	43,967	0.00%
2024/07/31	2	168.50	2.1	170.00	170.50	-0.1	43,958	0.00%
2024/07/30	2	164.75	3.1	165.00	167.00	-1.1	44,106	0.00%
2024/07/29	4.4	162.64	2	163.00	162.00	2.4	44,427	0.01%
2024/07/26	3.1	163.51	0	0.00	165.50	3.1	44,667	0.01%
2024/07/23	23.3	164.59	6	166.25	167.00	17.3	45,288	0.04%
2024/07/22	9.2	160.14	9.5	161.58	162.00	-0.3	45,950	0.00%
2024/07/19	23.9	169.55	6	168.67	167.00	17.9	45,628	0.04%
2024/07/18	21.3	172.85	14.1	172.65	173.00	7.2	45,807	0.02%
2024/07/17	14.4	169.32	36.6	169.95	172.00	-22.1	45,888	-0.05%
2024/07/16	1.2	173.04	1	172.00	171.50	0.2	46,015	0.00%
2024/07/15	6.1	172.08	3	172.50	173.50	3.1	46,617	0.01%
2024/07/12	18.6	172.57	6.4	172.13	173.50	12.2	46,614	0.03%
2024/07/11	21.1	177.07	9.3	176.59	176.00	11.8	46,592	0.03%
2024/07/10	8.4	178.13	9.1	179.55	177.00	-0.7	46,946	0.00%
2024/07/09	7.5	178.99	10.6	177.56	178.00	-3	47,224	-0.01%
2024/07/08	37.2	173.91	30	175.27	175.50	7.2	47,093	0.02%
2024/07/05	26.8	185.66	19.3	184.87	184.00	7.5	46,790	0.02%
2024/07/04	8.5	190.87	0.9	189.94	188.50	7.6	46,600	0.02%
2024/07/03	19	194.21	4	194.50	191.00	15	46,645	0.03%
2024/07/02	3	192.00	5	193.59	190.50	-2.1	46,558	0.00%
2024/07/01	5.3	195.44	2.1	194.29	192.00	3.2	46,537	0.01%
2024/06/28	21.4	194.40	12.3	193.73	193.00	9	46,900	0.02%
2024/06/27	29.6	192.16	13	193.54	194.50	16.6	47,323	0.04%
2024/06/26	12.4	200.68	8.1	201.56	200.00	4.3	48,670	0.01%
2024/06/25	14.5	202.19	7.6	202.37	202.00	6.9	49,224	0.01%
2024/06/24	33.3	203.10	21	201.74	201.00	12.3	49,449	0.02%
2024/06/21	35.9	208.27	24	204.94	204.00	11.9	49,705	0.02%
2024/06/20	11	203.45	15.1	204.53	204.50	-4.1	49,691	-0.01%
2024/06/19	4	202.00	4.2	202.59	200.50	-0.2	50,266	0.00%
2024/06/18	7	199.50	12.7	199.17	199.00	-5.7	50,623	-0.01%
2024/06/17	13.3	199.28	15	199.90	200.00	-1.7	51,854	0.00%
2024/06/14	17.3	196.51	21.9	197.88	199.00	-4.6	52,569	-0.01%
2024/06/13	43.2	194.71	24	193.02	192.50	19.2	52,816	0.04%
2024/06/12	44.9	192.04	37.5	191.49	191.50	7.4	53,870	0.01%
2024/06/11	87.5	208.10	26.1	204.64	197.50	61.4	53,483	0.11%
2024/06/07	25	218.64	9.1	218.40	218.00	15.9	52,523	0.03%
2024/06/06	22.2	219.46	41	221.21	222.00	-18.8	52,489	-0.04%
2024/06/05	43.6	218.77	43	217.91	217.00	0.6	52,243	0.00%
2024/06/04	15.4	211.30	4	211.13	211.00	11.4	52,542	0.02%
2024/06/03	15.3	214.62	8	212.63	215.50	7.3	52,649	0.01%
2024/05/31	23.4	216.57	14.1	218.08	210.50	9.3	52,398	0.02%
2024/05/30	9.2	217.65	8.8	217.33	218.50	0.4	51,869	0.00%
2024/05/29	13.9	221.47	12.4	224.00	218.00	1.5	52,114	0.00%
2024/05/28	49.8	223.98	17	222.65	218.50	32.8	51,670	0.06%
2024/05/27	58.5	221.63	60.8	223.23	223.00	-2.3	51,350	0.00%
2024/05/24	18.3	215.27	26.5	218.21	219.50	-8.2	50,090	-0.02%
2024/05/23	5.7	209.73	30	209.27	209.00	-24.3	49,140	-0.05%
2024/05/22	19.3	208.24	24	209.33	209.00	-4.7	49,158	-0.01%
2024/05/21	37.2	209.13	7.3	209.51	208.00	29.8	49,412	0.06%
2024/05/20	29.2	216.04	46.2	214.27	212.50	-17	49,147	-0.03%
2024/05/17	36.3	215.81	81.5	213.54	210.50	-45.2	48,508	-0.09%
2024/05/16	14.3	209.48	25.1	212.38	217.00	-10.8	47,681	-0.02%
2024/05/15	100.8	205.13	64.5	204.96	203.50	36.3	46,711	0.08%
2024/05/14	89.2	213.78	91.5	214.91	215.00	-2.3	45,871	-0.01%
2024/05/13	130.6	205.15	139.6	206.54	205.50	-9	43,337	-0.02%	大買/大賣/
2024/05/10	30.1	189.37	65.2	190.58	193.50	-35	41,355	-0.08%
2024/05/09	15.7	177.07	31.2	178.43	177.50	-15.5	39,949	-0.04%
2024/05/08	30.7	174.57	13	172.04	172.50	17.7	39,204	0.05%
2024/05/07	6.6	181.39	11.8	181.00	178.00	-5.2	38,428	-0.01%
2024/05/06	10.3	180.75	5.9	181.41	180.50	4.4	38,171	0.01%
2024/05/03	10.2	180.21	4.3	180.66	180.00	5.9	38,082	0.02%
2024/05/02	24.2	185.80	11	184.09	181.50	13.2	37,955	0.03%
2024/04/30	22.2	188.19	10.8	188.46	189.50	11.4	37,605	0.03%
2024/04/29	11.3	190.40	18.5	191.15	191.50	-7.2	37,284	-0.02%
2024/04/26	6.6	187.61	43.8	186.88	187.00	-37.2	36,888	-0.10%
2024/04/25	3	178.83	8.7	180.53	181.00	-5.7	36,262	-0.02%
2024/04/24	2.5	176.73	11.2	179.32	180.00	-8.7	36,522	-0.02%
2024/04/23	12	174.92	3.2	173.69	173.50	8.9	36,537	0.02%
2024/04/22	13.6	177.92	19.4	179.23	174.00	-5.9	36,681	-0.02%
2024/04/19	6.1	174.56	37.1	174.39	172.50	-31	36,159	-0.09%
2024/04/18	3.2	168.55	11	169.36	168.00	-7.8	36,032	-0.02%
2024/04/17	7.2	170.22	1.1	171.45	170.50	6.1	36,093	0.02%
2024/04/16	11.4	173.74	2.2	173.32	170.50	9.3	36,505	0.03%
2024/04/15	5.1	179.46	12.1	176.61	178.00	-7	37,006	-0.02%
2024/04/12	5.2	175.73	6.3	176.28	176.50	-1.1	37,086	0.00%
2024/04/11	2.1	175.46	9.8	173.21	175.00	-7.8	37,542	-0.02%
2024/04/10	10.9	171.71	11.2	170.10	169.00	-0.3	38,445	0.00%
2024/04/09	0.3	168.62	19.2	171.00	171.00	-18.9	39,073	-0.05%
2024/04/08	1.3	165.62	15	167.33	168.00	-13.7	39,673	-0.03%
2024/04/03	11.1	166.67	9.5	166.05	165.00	1.6	39,600	0.00%
2024/04/02	22.1	166.14	9.8	165.45	165.50	12.3	39,719	0.03%
2024/04/01	44.2	169.43	26.1	168.48	167.50	18.1	39,542	0.05%
2024/03/29	24.6	173.75	23.1	176.47	172.00	1.5	39,509	0.00%
2024/03/28	20	176.17	6.4	175.06	176.00	13.6	39,026	0.03%
2024/03/27	5.4	174.48	9.9	174.30	175.50	-4.5	38,886	-0.01%
2024/03/26	17.6	170.47	20	171.48	171.50	-2.4	39,666	-0.01%
2024/03/25	10.3	171.97	26.1	173.44	173.50	-15.8	40,019	-0.04%
2024/03/22	21.8	170.64	2.5	174.00	170.00	19.3	40,849	0.05%
2024/03/21	44.4	178.45	40.3	176.22	175.00	4	41,611	0.01%
2024/03/20	41.5	180.83	32.4	181.47	176.00	9.1	41,532	0.02%
2024/03/19	28.7	172.03	54.9	171.50	177.00	-26.2	40,415	-0.06%
2024/03/18	26.9	162.57	15.4	163.70	164.50	11.5	39,780	0.03%
2024/03/15	82.3	168.52	85.6	169.15	166.50	-3.3	40,039	-0.01%
2024/03/14	41.6	184.58	17.2	184.48	183.50	24.5	38,795	0.06%
2024/03/13	25.3	192.40	24.1	191.60	191.00	1.2	38,018	0.00%
2024/03/12	7	180.76	23.8	186.24	187.50	-16.8	37,317	-0.05%
2024/03/11	21.3	180.32	5	179.40	180.00	16.3	36,896	0.04%
2024/03/08	73.3	182.64	51.8	181.56	179.50	21.5	36,775	0.06%
2024/03/07	12.5	173.50	26.1	176.49	177.50	-13.6	36,257	-0.04%
2024/03/06	25.4	172.20	5	172.61	171.50	20.3	35,864	0.06%
2024/03/05	18	173.27	27.7	173.61	173.50	-9.7	35,697	-0.03%
2024/03/04	21.1	164.61	30	168.00	172.00	-8.9	35,258	-0.03%
2024/03/01	8.6	164.25	3.1	165.97	165.00	5.5	34,722	0.02%
2024/02/29	9.1	164.62	48.4	165.27	165.50	-39.3	34,435	-0.11%
2024/02/27	5.5	161.50	1.3	161.35	159.50	4.2	33,938	0.01%
2024/02/26	19	159.24	3	159.00	160.00	16	33,830	0.05%
2024/02/23	30	162.96	56.5	160.00	159.50	-26.5	33,829	-0.08%
2024/02/22	31.8	156.44	53.1	161.91	162.50	-21.3	33,543	-0.06%
2024/02/21	7	156.14	19.5	155.98	155.00	-12.5	32,882	-0.04%
2024/02/20	2	154.50	22.2	153.75	153.50	-20.2	32,583	-0.06%
2024/02/19	22	147.98	7.1	147.79	149.00	14.9	32,553	0.05%
2024/02/16	9.2	149.15	0.2	149.50	148.00	9.1	32,785	0.03%
2024/02/15	11.2	147.36	0	0.00	149.00	11.2	33,361	0.03%
2024/02/05	0	0.00	53	152.00	152.00	-53	33,037	-0.16%
2024/02/02	22.9	151.73	1	153.00	150.00	21.9	32,998	0.07%
2024/02/01	5.2	155.28	11.4	155.54	157.00	-6.3	32,542	-0.02%
2024/01/31	41	150.54	2.2	150.55	150.50	38.8	32,117	0.12%
2024/01/30	5	151.50	5	152.30	151.50	0	32,035	0.00%
2024/01/29	6.1	150.66	4	150.38	151.50	2.1	32,167	0.01%
2024/01/26	14.1	151.93	6	151.83	151.00	8.1	32,157	0.03%
2024/01/25	14.1	152.71	12.1	152.12	151.50	2	32,011	0.01%
2024/01/24	6	155.33	5.1	155.89	153.50	0.9	31,874	0.00%
2024/01/23	4.1	153.00	4	155.00	152.50	0.1	31,848	0.00%
2024/01/22	18.6	150.06	12	150.88	152.50	6.6	31,840	0.02%
2024/01/19	28.7	154.90	15	156.13	155.00	13.7	31,526	0.04%
2024/01/18	5.1	153.36	30.4	156.58	158.00	-25.3	31,319	-0.08%
2024/01/17	14.1	151.89	9	153.33	152.50	5.1	30,863	0.02%
2024/01/16	33.9	156.96	15.4	155.38	153.50	18.5	30,351	0.06%
2024/01/15	10.4	157.92	17	158.44	158.50	-6.6	29,887	-0.02%
2024/01/12	8.1	155.01	14.8	155.05	156.50	-6.7	29,552	-0.02%
2024/01/11	4.3	149.70	4	148.88	149.00	0.3	28,933	0.00%
2024/01/10	13.3	148.44	3.2	146.91	148.00	10.1	28,833	0.04%
2024/01/09	28.4	152.86	20	151.58	151.50	8.4	28,159	0.03%
2024/01/08	9.1	159.79	9.1	159.23	160.50	0.1	27,201	0.00%
2024/01/05	22	161.57	30.1	161.47	162.50	-8.1	26,660	-0.03%
2024/01/04	30.1	161.58	50.3	161.29	161.00	-20.2	26,027	-0.08%
2024/01/03	159	153.05	180.7	152.33	155.00	-21.7	25,080	-0.09%	大買/大賣/
2024/01/02	14	152.39	24	151.77	151.00	-10	24,376	-0.04%
2023/12/29	13.3	143.37	9	143.17	143.50	4.3	23,571	0.02%
2023/12/28	30.3	145.59	19.1	143.19	143.00	11.2	23,503	0.05%
2023/12/27	8	148.94	10	148.70	147.00	-2	23,295	-0.01%
2023/12/26	9	144.56	25.2	146.09	146.50	-16.2	23,118	-0.07%
2023/12/25	27.9	144.20	18.4	142.17	142.00	9.6	22,603	0.04%
2023/12/22	10.2	151.24	19.3	152.15	153.00	-9.1	21,338	-0.04%
2023/12/21	54.3	149.73	39.4	150.13	152.00	14.9	20,511	0.07%
2023/12/20	9.2	146.10	12.1	146.30	148.00	-3	19,284	-0.02%
2023/12/19	15	145.10	103.5	145.95	147.00	-88.5	18,551	-0.48%	大賣/
2023/12/18	28.2	139.53	23.7	140.77	141.50	4.5	17,480	0.03%
2023/12/15	5	132.50	23.1	133.39	134.00	-18.1	16,324	-0.11%
2023/12/14	10.1	128.25	8	128.50	129.00	2.1	15,980	0.01%
2023/12/13	9.1	127.17	8.5	128.53	129.50	0.5	16,287	0.00%
2023/12/12	15.4	125.38	33.4	127.48	129.00	-18	17,166	-0.10%
2023/12/11	17.1	120.44	46.2	120.81	122.00	-29.1	16,528	-0.18%
2023/12/08	0.1	117.00	7	117.71	118.50	-7	16,123	-0.04%
2023/12/06	13.1	117.11	7.2	117.11	117.00	5.9	16,028	0.04%
2023/12/05	21	117.74	29	118.71	117.50	-8	15,952	-0.05%
2023/12/04	14.5	116.69	41.6	117.70	118.50	-27.1	15,627	-0.17%
2023/12/01	2.8	113.93	3.1	114.02	114.50	-0.3	15,074	0.00%
2023/11/30	14	112.61	11	112.32	112.00	3	15,019	0.02%
2023/11/29	10.4	113.29	7	112.93	112.00	3.4	15,059	0.02%
2023/11/28	6	114.00	1	115.00	114.00	5	14,999	0.03%
2023/11/27	6.2	113.00	6.3	113.51	113.50	-0.1	14,933	0.00%
2023/11/24	11.1	112.50	7	113.00	113.00	4.1	14,895	0.03%
2023/11/22	6.3	112.96	7	112.14	112.00	-0.7	14,926	0.00%
2023/11/21	7	113.43	6	113.50	113.50	1	14,894	0.01%
2023/11/20	8	114.13	17	113.41	114.00	-9	14,878	-0.06%
2023/11/17	7	116.43	28	116.04	115.00	-21	14,806	-0.14%
2023/11/16	6	115.00	11.1	116.41	117.00	-5.1	14,770	-0.03%
2023/11/15	9	113.72	8.4	114.29	115.50	0.6	14,653	0.00%
2023/11/14	18.2	114.97	6.1	114.19	114.00	12.1	15,129	0.08%
2023/11/13	8.2	109.72	11	109.32	108.50	-2.8	14,642	-0.02%
2023/11/10	20	108.95	9	109.06	109.00	11	14,845	0.07%
2023/11/09	6	109.50	9.1	108.22	109.00	-3.1	14,856	-0.02%
2023/11/08	6	108.50	11	107.27	107.50	-5	15,081	-0.03%
2023/11/07	8.1	108.75	6	109.50	108.50	2.1	15,173	0.01%
2023/11/06	22	108.73	9	108.83	109.00	13	15,305	0.08%
2023/11/03	16	112.38	24	112.09	113.00	-8	15,267	-0.05%
2023/11/02	6	110.00	14.1	109.65	110.50	-8.1	15,404	-0.05%
2023/11/01	6	109.00	21	108.86	109.00	-15	15,818	-0.09%
2023/10/31	9.5	107.68	6	108.00	107.50	3.5	16,245	0.02%
2023/10/30	9	108.33	6.6	108.13	110.00	2.4	16,294	0.01%
2023/10/27	7	107.86	7	107.50	108.00	0	16,352	0.00%
2023/10/26	0	0.00	9	105.17	106.50	-9	16,883	-0.05%
2023/10/25	3	105.50	2	105.75	105.50	1	17,495	0.01%
2023/10/24	6	104.92	7	104.14	105.00	-1	17,749	-0.01%
2023/10/23	11	103.27	6	104.00	103.50	5	18,210	0.03%
2023/10/20	8	103.06	6	103.50	103.50	2	18,343	0.01%
2023/10/19	0	0.00	16	103.63	103.50	-16	18,547	-0.09%
2023/10/18	0.1	103.00	1	104.00	102.50	-1	18,937	-0.01%
2023/10/17	12.8	103.89	6	103.17	103.00	6.8	19,151	0.04%
2023/10/16	7	103.07	6	103.50	104.00	1	19,727	0.01%
2023/10/13	7	104.50	7	105.36	105.00	0	20,186	0.00%
2023/10/12	12	103.50	9	104.44	106.00	3	20,497	0.01%
2023/10/11	26.7	104.87	4.1	105.01	103.50	22.6	20,907	0.11%
2023/10/06	18	112.39	6	112.33	111.00	12	21,333	0.06%
2023/10/05	16	112.00	27	112.07	112.00	-11	21,800	-0.05%
2023/10/04	8	109.88	37	109.74	110.00	-29	22,082	-0.13%
2023/10/03	13.2	111.66	6	111.00	110.50	7.2	22,392	0.03%
2023/10/02	14.3	114.12	28.5	113.30	113.50	-14.2	22,820	-0.06%
2023/09/28	6.5	116.38	2	116.00	116.00	4.5	23,131	0.02%
2023/09/27	15	115.93	17	115.53	116.00	-2	24,267	-0.01%
2023/09/26	12	115.46	14	115.54	115.50	-2	27,344	-0.01%
2023/09/25	7	114.50	9	115.17	116.00	-2	28,400	-0.01%
2023/09/22	8.1	114.69	30.1	114.50	114.50	-22.1	30,676	-0.07%
2023/09/21	5	116.30	35.5	115.58	115.50	-30.5	32,343	-0.09%
2023/09/20	43.4	117.07	14	118.00	117.50	29.4	32,854	0.09%
2023/09/19	10.2	115.79	17.1	115.89	116.00	-6.9	33,020	-0.02%
2023/09/18	26	118.44	27	117.87	117.00	-1	33,391	0.00%
2023/09/15	45.3	117.67	59.2	117.15	118.50	-13.9	33,494	-0.04%
2023/09/14	0	0.00	14	108.96	109.50	-14	32,626	-0.04%
2023/09/13	1	106.00	0.1	106.00	106.50	0.9	32,821	0.00%
2023/09/12	8	106.19	3.1	106.00	106.50	4.9	33,615	0.01%
2023/09/11	0	106.00	0	0.00	106.50	0	33,978	0.00%
2023/09/08	2	107.50	1	107.00	107.00	1	34,493	0.00%
2023/09/07	3	107.00	0	0.00	107.00	3	34,795	0.01%
2023/09/06	6	107.50	0	0.00	107.00	6	35,038	0.02%
2023/09/05	0	0.00	1.2	107.93	108.50	-1.2	35,164	0.00%
2023/09/04	0	0.00	2	106.76	107.50	-2	35,576	-0.01%
2023/09/01	0	0.00	32	105.58	105.50	-32	35,625	-0.09%
2023/08/31	6	106.50	26	106.00	106.50	-20	35,862	-0.06%
2023/08/30	16	106.16	6.1	106.00	105.50	9.9	36,167	0.03%
2023/08/29	6	105.00	46	105.39	105.50	-40	36,398	-0.11%
2023/08/28	0	0.00	0.1	105.00	105.00	-0.1	36,584	0.00%
2023/08/25	0	0.00	0.4	106.36	105.50	-0.4	36,830	0.00%
2023/08/24	6.4	106.42	9.1	105.78	106.00	-2.7	37,012	-0.01%
2023/08/23	11	106.82	11	106.82	106.50	0	37,332	0.00%
2023/08/22	0.3	106.50	4	106.50	106.50	-3.7	37,581	-0.01%
2023/08/21	8.8	105.47	6	105.00	105.00	2.8	37,731	0.01%
2023/08/18	45.5	108.35	51	108.63	107.00	-5.5	37,575	-0.01%
2023/08/17	19.1	103.32	32	105.31	106.00	-12.9	36,942	-0.03%
2023/08/16	17.5	104.51	12.1	104.66	104.00	5.4	36,917	0.01%
2023/08/15	5	106.50	31	106.26	106.00	-26	36,768	-0.07%
2023/08/14	11	106.09	0.2	107.50	106.50	10.9	36,783	0.03%
2023/08/11	8	106.19	17	107.21	108.00	-9	36,707	-0.02%
2023/08/10	2.1	106.31	3	106.83	107.00	-0.9	36,734	0.00%
2023/08/09	4.1	107.02	4.2	107.61	106.50	-0.1	36,859	0.00%
2023/08/08	3	107.17	10.2	107.15	107.50	-7.2	36,719	-0.02%
2023/08/07	32.5	105.77	19	105.79	106.50	13.5	36,651	0.04%
2023/08/04	13.5	106.70	26.9	107.70	109.00	-13.4	36,474	-0.04%
2023/08/02	31.5	104.63	47.2	104.48	105.00	-15.7	36,055	-0.04%
2023/08/01	11.2	104.25	25	104.64	105.50	-13.8	35,949	-0.04%
2023/07/31	33.3	106.75	18	105.81	104.00	15.3	35,838	0.04%
2023/07/28	17.5	106.87	33.1	106.57	107.50	-15.7	35,459	-0.04%
2023/07/27	21.9	103.02	20.8	103.26	103.00	1.1	35,471	0.00%
2023/07/26	22.5	102.40	17.2	102.45	102.00	5.2	35,888	0.01%
2023/07/25	7.5	99.96	4	99.85	99.70	3.5	35,577	0.01%
2023/07/24	36.1	99.61	14.2	99.75	99.30	21.9	35,591	0.06%
2023/07/21	21.4	100.25	30.7	100.87	101.00	-9.3	35,463	-0.03%
2023/07/20	47.1	99.94	27	100.30	101.00	20.1	35,242	0.06%
2023/07/19	24	98.88	2	100.25	98.10	22	34,939	0.06%
2023/07/18	16	99.61	27	98.75	98.60	-11	34,607	-0.03%
2023/07/17	4.7	98.35	28	98.14	98.40	-23.3	34,323	-0.07%
2023/07/14	43.5	96.89	45.4	97.33	96.50	-1.9	34,205	-0.01%
2023/07/13	46	98.11	74.8	97.50	95.90	-28.8	34,165	-0.08%
2023/07/12	49	101.10	15.2	100.63	100.50	33.8	33,790	0.10%
2023/07/11	31.1	104.56	16.1	104.24	104.00	15	33,810	0.04%
2023/07/10	35.1	105.53	23.6	104.74	104.50	11.5	33,576	0.03%
2023/07/07	17.1	107.61	24.1	107.60	108.00	-7	33,543	-0.02%
2023/07/06	20	105.88	33.1	106.74	106.50	-13.1	33,027	-0.04%
2023/07/05	35.5	105.63	77.3	104.27	107.00	-41.8	32,746	-0.13%
2023/07/04	177.6	107.64	136.3	106.50	105.50	41.3	31,898	0.13%	大買/大賣/
2023/07/03	44.5	100.10	23.3	102.50	102.50	21.2	28,846	0.07%
2023/06/30	61.8	91.80	22.3	92.60	93.50	39.5	27,771	0.14%
2023/06/29	55.7	154.45	22.3	154.30	155.00	33.5	25,531	0.13%
2023/06/28	19.1	159.14	12.4	158.72	157.50	6.7	23,792	0.03%
2023/06/27	15.6	161.06	7.5	161.73	161.00	8.1	23,207	0.03%
2023/06/26	7.5	159.40	31.4	159.54	160.00	-23.9	22,956	-0.10%
2023/06/21	26.5	159.54	19	159.61	158.00	7.5	22,405	0.03%
2023/06/20	7.1	162.87	39	163.37	162.50	-31.9	22,028	-0.14%
2023/06/19	10.2	163.43	7.1	162.54	162.00	3.2	21,797	0.01%
2023/06/16	41.3	164.46	22.3	164.98	166.00	19	21,478	0.09%
2023/06/15	15.8	162.09	13.3	162.07	162.00	2.6	21,093	0.01%
2023/06/14	29.4	159.30	48.8	161.11	161.50	-19.4	21,133	-0.09%
2023/06/13	17.1	155.83	16.2	156.96	157.00	0.9	21,751	0.00%
2023/06/12	20.4	153.67	11.9	154.25	155.50	8.5	23,770	0.04%
2023/06/09	12.7	154.51	4.1	154.25	155.00	8.7	24,470	0.04%
2023/06/08	19	154.55	17.1	153.27	154.00	1.9	24,993	0.01%
2023/06/07	13.1	151.69	11	151.27	151.00	2.1	25,857	0.01%
2023/06/06	8.1	151.44	5.3	151.89	151.50	2.8	26,019	0.01%
2023/06/05	21.3	151.12	11	151.00	151.00	10.3	26,045	0.04%
2023/06/02	9.1	153.11	6	152.50	152.50	3.1	26,017	0.01%
2023/06/01	41	153.34	30	152.68	153.50	11	26,177	0.04%
2023/05/31	6.6	154.86	11	156.50	153.00	-4.5	26,502	-0.02%
2023/05/30	8	154.94	4	155.50	153.50	4	26,649	0.02%
2023/05/29	14	155.96	19	156.08	157.00	-5	26,666	-0.02%
2023/05/26	7.5	151.70	16.6	152.17	152.50	-9.1	26,727	-0.03%
2023/05/25	14.4	150.22	28	150.45	150.00	-13.6	26,905	-0.05%
2023/05/24	0.3	152.00	6	152.00	151.50	-5.8	27,177	-0.02%
2023/05/23	21.3	152.52	5.3	152.55	151.50	16	27,736	0.06%
2023/05/22	9.8	152.68	21	153.60	153.50	-11.2	27,619	-0.04%
2023/05/19	23.8	150.78	48	150.75	150.50	-24.2	27,430	-0.09%
2023/05/18	2.1	151.50	0	0.00	151.00	2.1	27,342	0.01%
2023/05/17	6	151.42	0	0.00	151.00	6	27,418	0.02%
2023/05/16	11.1	151.95	5	151.80	151.00	6.1	27,540	0.02%
2023/05/15	13.2	149.33	9	151.17	152.50	4.2	27,598	0.02%
2023/05/12	4.2	151.06	9.2	151.78	152.50	-5	27,656	-0.02%
2023/05/11	21.4	152.16	7	151.86	151.00	14.4	27,729	0.05%
2023/05/10	8.1	154.30	8.1	154.12	155.00	0	27,613	0.00%
2023/05/09	5.2	151.49	9	151.00	151.00	-3.8	27,411	-0.01%
2023/05/08	12.3	150.79	7	150.43	151.00	5.3	27,731	0.02%
2023/05/05	3.1	151.67	1	151.00	151.50	2.1	28,099	0.01%
2023/05/04	17.2	151.36	15.5	150.73	150.50	1.7	28,367	0.01%
2023/05/03	35	151.14	5	150.90	150.00	30	28,270	0.11%
2023/05/02	64.9	156.73	15	155.27	155.50	49.9	27,680	0.18%
2023/04/28	17	161.47	16	161.19	161.50	1	27,264	0.00%
2023/04/27	15.9	159.69	14	159.39	159.00	1.9	27,278	0.01%
2023/04/26	32.4	160.36	4.3	161.04	160.00	28.1	27,299	0.10%
2023/04/25	27.6	163.39	25	162.34	162.00	2.6	27,227	0.01%
2023/04/24	13.9	165.11	3	164.83	165.00	10.9	27,297	0.04%
2023/04/21	34.9	169.20	19.4	167.13	166.00	15.5	27,427	0.06%
2023/04/20	3.2	169.87	10	170.55	170.50	-6.9	27,297	-0.03%
2023/04/19	8.1	169.21	12.4	168.48	168.00	-4.3	27,522	-0.02%
2023/04/18	40.6	172.61	23.1	173.08	170.00	17.5	27,398	0.06%
2023/04/17	10.1	172.50	49	172.90	174.50	-38.9	27,159	-0.14%
2023/04/14	13.2	168.66	14	168.54	170.00	-0.8	26,921	0.00%
2023/04/13	4	165.90	18	166.22	166.50	-14	26,615	-0.05%
2023/04/12	3.2	166.46	4.2	166.29	166.50	-1	26,726	0.00%
2023/04/11	7.4	164.86	2.8	164.82	164.50	4.6	26,529	0.02%
2023/04/10	9	164.94	14.2	164.81	163.50	-5.2	26,684	-0.02%
2023/04/07	8.2	161.60	24.5	161.53	163.50	-16.3	26,603	-0.06%
2023/04/06	3.8	159.03	0	0.00	158.00	3.8	26,571	0.01%
2023/03/31	3	159.33	9	159.89	158.50	-6	26,943	-0.02%
2023/03/30	2.1	159.00	8	158.50	158.00	-5.9	27,792	-0.02%
2023/03/29	10	159.70	10	158.90	158.50	0	28,237	0.00%
2023/03/28	2.2	161.45	14.4	161.24	160.50	-12.2	28,697	-0.04%
2023/03/27	7.6	158.85	1.1	160.88	161.00	6.5	29,204	0.02%
2023/03/24	15	159.90	13	160.50	160.50	2	30,143	0.01%
2023/03/23	24.4	159.00	8	159.19	159.50	16.4	30,253	0.05%
2023/03/22	1.1	161.50	9.2	161.87	161.50	-8.1	30,188	-0.03%
2023/03/21	2.3	161.99	3.4	161.06	160.50	-1	30,206	0.00%
2023/03/20	12.2	163.57	17.2	163.37	162.00	-5	30,099	-0.02%
2023/03/17	24.6	161.14	15.2	160.97	162.00	9.4	29,846	0.03%
2023/03/16	92.8	162.06	47.3	163.54	159.50	45.5	29,571	0.15%
2023/03/15	102.8	176.47	66.9	173.71	167.00	35.9	28,621	0.13%	大買/
2023/03/14	20.4	166.36	16	168.60	171.00	4.4	26,668	0.02%
2023/03/13	17.4	168.66	35.8	168.82	170.50	-18.4	25,971	-0.07%
2023/03/10	18.2	164.88	34.5	164.26	165.00	-16.3	25,495	-0.06%
2023/03/09	2	164.50	14.1	163.72	164.50	-12.1	24,452	-0.05%
2023/03/08	10	162.40	0	0.00	161.00	10	24,366	0.04%
2023/03/07	19.3	162.83	3.4	164.41	166.00	15.9	24,298	0.07%
2023/03/06	11	162.95	22.1	163.39	164.50	-11.1	24,396	-0.05%
2023/03/03	16	161.00	2.6	161.04	163.00	13.4	24,567	0.05%
2023/03/02	4.7	159.83	20	160.05	160.50	-15.4	24,620	-0.06%
2023/03/01	5.1	154.61	4.9	155.31	156.00	0.2	24,421	0.00%
2023/02/24	10.1	157.50	27	157.22	157.00	-16.9	24,337	-0.07%
2023/02/23	5	157.00	24.1	156.44	158.00	-19.1	24,160	-0.08%
2023/02/22	27	153.81	6.5	153.60	152.50	20.6	23,941	0.09%
2023/02/21	4	154.47	7.4	152.69	155.00	-3.4	23,692	-0.01%
2023/02/20	10.2	145.77	1	145.50	147.00	9.2	23,485	0.04%
2023/02/17	2	147.00	2.6	146.00	146.00	-0.6	23,860	0.00%
2023/02/16	2.1	147.02	0.2	147.50	148.00	1.9	24,474	0.01%
2023/02/15	9	147.11	0	0.00	146.50	9	25,323	0.04%
2023/02/14	0.2	146.10	11.7	148.14	149.00	-11.5	25,695	-0.04%
2023/02/13	16	143.47	18.8	143.17	143.50	-2.7	25,862	-0.01%
2023/02/10	6.7	146.78	6.9	147.54	147.00	-0.2	26,416	0.00%
2023/02/09	7.2	150.57	0.8	150.00	150.00	6.4	26,872	0.02%
2023/02/08	6.3	151.37	1	151.50	151.50	5.3	27,255	0.02%
2023/02/07	12.6	151.02	4	151.00	151.00	8.6	27,677	0.03%
2023/02/06	26.1	152.59	6	151.50	151.00	20.1	28,290	0.07%
2023/02/03	6	159.17	3.8	158.47	157.00	2.2	28,298	0.01%
2023/02/02	8	154.69	4	154.88	156.00	4	28,433	0.01%
2023/02/01	6	152.00	3.4	152.00	152.00	2.6	28,501	0.01%
2023/01/31	1.6	151.38	3	151.67	152.00	-1.4	28,789	0.00%
2023/01/30	8.1	151.13	1.6	151.19	150.50	6.5	29,351	0.02%
2023/01/17	1.1	153.95	8	153.56	152.50	-6.9	29,516	-0.02%
2023/01/16	11.5	150.39	14	150.79	151.50	-2.5	29,949	-0.01%
2023/01/13	11.4	153.48	4.6	153.43	152.50	6.7	30,224	0.02%
2023/01/12	30.2	154.92	7.5	153.83	152.50	22.7	31,040	0.07%
2023/01/11	8	157.87	11.4	157.49	156.50	-3.4	31,456	-0.01%
2023/01/10	13	156.19	14	155.64	155.50	-1	31,952	0.00%
2023/01/09	15.1	155.83	0	0.00	155.00	15.1	33,062	0.05%
2023/01/06	5	157.40	20	158.05	159.00	-15	33,377	-0.04%
2023/01/05	2.6	158.08	2	157.25	156.50	0.6	33,744	0.00%
2023/01/04	14.1	158.51	3	157.50	156.00	11.1	34,379	0.03%
2023/01/03	22	162.07	17	160.71	160.00	5	34,692	0.01%
2022/12/30	13.1	163.37	21.1	162.85	163.00	-8	34,774	-0.02%
2022/12/29	13	159.58	13	159.27	160.00	0	35,206	0.00%
2022/12/28	14	161.07	12.2	161.47	159.00	1.8	35,835	0.00%
2022/12/27	7	164.71	10	164.40	162.50	-3	36,335	-0.01%
2022/12/26	5	164.20	2	167.00	162.50	3	37,155	0.01%
2022/12/23	24.1	167.16	15	166.80	167.50	9.1	37,680	0.02%
2022/12/22	18.6	167.87	32	169.97	171.50	-13.4	37,869	-0.04%
2022/12/21	2	161.75	56	164.33	164.00	-54	37,883	-0.14%
2022/12/20	16	162.13	14.7	161.91	158.50	1.3	38,220	0.00%
2022/12/19	27.1	164.00	29	162.54	162.00	-1.9	38,917	0.00%
2022/12/16	32	163.97	40.5	163.36	164.00	-8.5	39,083	-0.02%
2022/12/15	3	154.00	7.2	155.17	157.00	-4.2	38,991	-0.01%
2022/12/14	11.1	152.64	15	151.80	152.00	-3.9	39,638	-0.01%
2022/12/13	3	154.83	0	0.00	155.00	3	40,008	0.01%
2022/12/12	0.1	153.00	1.4	154.00	154.50	-1.3	40,766	0.00%
2022/12/09	0	0.00	1.2	153.83	154.50	-1.2	41,625	0.00%
2022/12/08	4	150.13	3	151.83	151.00	1	42,498	0.00%
2022/12/07	4	151.13	5	151.40	151.50	-1	44,222	0.00%
2022/12/06	17	156.24	7	154.29	152.50	10	44,704	0.02%
2022/12/05	14	159.11	11.4	159.13	159.00	2.6	45,493	0.01%
2022/12/02	4.6	159.21	8.2	159.98	158.50	-3.6	45,703	-0.01%
2022/12/01	13	163.42	4.3	162.21	162.00	8.7	46,812	0.02%
2022/11/30	3	162.17	2	163.00	163.00	1	46,930	0.00%
2022/11/29	3	158.83	4	159.13	161.00	-1	47,245	0.00%
2022/11/28	6	159.50	2.3	161.08	157.50	3.7	47,987	0.01%
2022/11/25	10	161.95	5.4	161.96	160.50	4.6	48,129	0.01%
2022/11/24	6	155.00	12.7	157.71	161.00	-6.7	48,659	-0.01%
2022/11/23	0	0.00	17	153.06	153.50	-17	48,593	-0.03%
2022/11/22	7	149.79	9.7	149.06	150.50	-2.7	48,960	-0.01%
2022/11/21	14.2	148.58	14	148.29	147.50	0.2	49,966	0.00%
2022/11/18	24	151.58	13	153.04	150.50	11	50,925	0.02%
2022/11/17	17.5	154.99	1	154.51	154.00	16.5	52,546	0.03%
2022/11/16	14	154.68	9.1	155.11	154.50	4.9	53,035	0.01%
2022/11/15	12	154.83	9.4	154.67	155.00	2.6	54,115	0.00%
2022/11/14	17	154.29	21.1	154.83	155.50	-4.1	55,197	-0.01%
2022/11/11	91.1	153.22	82	151.02	150.00	9.1	56,578	0.02%
2022/11/10	7	150.57	42.1	150.15	151.00	-35.1	57,418	-0.06%
2022/11/09	13	147.73	10	148.50	148.50	3	58,833	0.01%
2022/11/08	40	148.23	20	147.03	147.50	20	59,257	0.03%
2022/11/07	21.2	143.32	31	143.42	143.50	-9.8	59,292	-0.02%
2022/11/04	7.2	134.60	23	137.41	139.00	-15.8	59,938	-0.03%
2022/11/03	4	132.75	5	134.60	135.00	-1	60,344	0.00%
2022/11/02	17.2	138.44	12	139.38	137.00	5.2	61,818	0.01%
2022/11/01	9.3	136.50	7.4	137.81	135.00	1.9	62,196	0.00%
2022/10/31	23	135.15	14.2	136.19	137.50	8.8	62,743	0.01%
2022/10/28	6	139.00	3	138.83	137.50	3	62,905	0.00%
2022/10/27	3	140.33	14	141.32	142.50	-11	63,650	-0.02%
2022/10/26	18	135.69	15.1	137.11	139.00	2.9	64,661	0.00%
2022/10/25	8.1	138.51	9.4	138.23	139.00	-1.3	65,425	0.00%
2022/10/24	14	139.93	25.7	140.01	137.50	-11.7	66,456	-0.02%
2022/10/21	10.1	137.74	11	136.41	135.50	-0.9	67,585	0.00%
2022/10/20	51.2	134.60	42	135.35	137.00	9.2	67,859	0.01%
2022/10/19	12	143.46	21.4	144.84	144.00	-9.4	68,054	-0.01%
2022/10/18	31	142.13	49	142.78	141.00	-18	68,950	-0.03%
2022/10/17	39.2	141.56	15	140.47	140.00	24.2	69,802	0.03%
2022/10/14	3	151.83	21.9	152.15	152.50	-18.9	70,879	-0.03%
2022/10/13	25	146.58	12.9	148.05	144.50	12.1	71,431	0.02%
2022/10/12	37.4	149.96	24.1	151.05	147.00	13.3	73,758	0.02%
2022/10/11	13.1	155.61	26	154.82	156.00	-12.9	74,873	-0.02%
2022/10/07	12	154.63	15	155.50	155.50	-3	76,526	0.00%
2022/10/06	37	153.38	34	153.60	155.50	3	79,300	0.00%
2022/10/05	36.9	154.19	70.2	155.28	155.50	-33.3	80,642	-0.04%
2022/10/04	28	151.43	14.4	151.68	150.50	13.6	82,828	0.02%
2022/10/03	32	149.72	43.9	149.99	149.50	-11.9	84,746	-0.01%
2022/09/30	27.2	141.89	34.2	142.01	146.00	-7	89,404	-0.01%
2022/09/29	13.3	147.19	18.8	148.45	144.00	-5.5	92,868	-0.01%
2022/09/28	64.6	146.82	53.6	146.43	144.00	11	95,013	0.01%
2022/09/27	9	150.11	54.4	150.91	153.50	-45.4	96,326	-0.05%
2022/09/26	45.1	148.75	63.4	148.61	145.50	-18.3	98,920	-0.02%
2022/09/23	30.2	158.71	44.8	159.47	158.00	-14.6	101,954	-0.01%
2022/09/22	67.7	158.56	59.9	158.76	156.00	7.9	103,290	0.01%
2022/09/21	37.3	169.87	38.9	169.55	166.50	-1.6	105,540	0.00%
2022/09/20	26.6	170.91	32	171.29	172.50	-5.4	106,936	-0.01%
2022/09/19	68.3	175.98	67.7	175.32	169.00	0.6	109,423	0.00%
2022/09/06	31.5	80.49	16.4	81.09	80.80	15.1	109,750	0.01%
2022/09/05	34.7	80.31	64	80.57	80.00	-29.3	110,450	-0.03%
2022/09/02	106.7	82.70	68.1	81.77	79.70	38.6	111,134	0.03%	大買/
2022/09/01	15.3	86.85	7	86.97	86.20	8.3	110,104	0.01%
2022/08/31	30.7	87.01	40	87.32	88.30	-9.3	111,154	-0.01%
2022/08/30	20.2	88.18	33	88.12	88.00	-12.8	110,653	-0.01%
2022/08/29	57.1	88.01	36.2	87.99	87.90	20.9	110,637	0.02%
2022/08/26	24.1	94.07	9	94.27	93.50	15.1	110,403	0.01%
2022/08/25	10	93.31	13	93.35	93.20	-3	110,452	0.00%
2022/08/24	36.4	93.62	60	92.84	92.10	-23.7	110,843	-0.02%
2022/08/23	17	95.66	25.1	95.28	95.10	-8.1	111,196	-0.01%
2022/08/22	29.1	95.28	19.1	95.36	95.00	10	111,536	0.01%
2022/08/19	19	98.53	37	98.02	98.00	-18	111,307	-0.02%
2022/08/18	47	98.51	19	97.93	97.80	28	111,482	0.03%
2022/08/17	21.6	99.34	7	99.39	98.30	14.6	111,900	0.01%
2022/08/16	46.5	98.28	26.2	98.38	97.10	20.4	112,179	0.02%
2022/08/15	79.4	100.18	46.1	100.11	99.50	33.3	113,986	0.03%
2022/08/12	8.1	103.38	3.6	103.67	104.00	4.4	113,201	0.00%
2022/08/11	28	104.25	32	105.28	103.00	-4	114,580	0.00%
2022/08/10	33.8	104.25	41	104.13	103.00	-7.2	113,853	-0.01%
2022/08/09	55.8	103.46	74.9	103.71	105.00	-19.1	113,610	-0.02%
2022/08/08	35.2	99.27	20.7	100.01	101.00	14.5	113,561	0.01%
2022/08/05	18.1	98.12	49.9	98.04	99.20	-31.8	112,786	-0.03%
2022/08/04	9.1	93.04	13.1	92.72	94.00	-4	112,735	0.00%
2022/08/03	14.6	93.68	21.6	94.15	93.20	-7	113,100	-0.01%
2022/08/02	24.1	93.73	13.1	93.58	93.30	11	114,082	0.01%
2022/08/01	44.2	96.10	13	96.45	96.60	31.2	114,967	0.03%
2022/07/29	19.5	95.75	40.3	95.51	95.50	-20.8	116,058	-0.02%
2022/07/28	27.1	93.07	17.1	92.33	92.00	10	116,037	0.01%
2022/07/27	19.1	93.36	30.2	93.33	94.00	-11.1	116,797	-0.01%
2022/07/26	4.1	92.00	10	91.62	91.70	-5.9	116,958	-0.01%
2022/07/25	36.6	91.94	15	91.90	92.10	21.6	117,984	0.02%
2022/07/22	84.5	94.45	74.5	94.41	94.20	10.1	117,754	0.01%
2022/07/21	71	92.19	85.7	92.39	93.00	-14.7	117,727	-0.01%
2022/07/20	51.3	91.73	41	91.03	89.70	10.3	116,996	0.01%
2022/07/19	44.1	91.68	49	91.64	91.60	-4.9	117,778	0.00%
2022/07/18	18	90.11	36.1	90.08	89.30	-18.1	117,285	-0.02%
2022/07/15	14.1	89.79	19	89.52	89.30	-4.9	117,712	0.00%
2022/07/14	49	89.66	39.2	89.89	90.60	9.9	118,086	0.01%
2022/07/13	27.1	89.07	37.2	89.21	87.10	-10.2	117,449	-0.01%
2022/07/12	67.8	86.78	74	86.29	86.10	-6.2	116,723	-0.01%
2022/07/11	44.6	92.65	46	92.65	92.30	-1.4	115,616	0.00%
2022/07/08	98.5	93.13	154.4	93.38	92.70	-55.9	115,425	-0.05%	大賣/
2022/07/07	70	87.48	56	87.18	88.40	14	114,229	0.01%
2022/07/06	77	87.15	64	87.04	85.80	13	113,418	0.01%
2022/07/05	39.3	86.58	60.6	87.16	87.70	-21.3	112,527	-0.02%
2022/07/04	50.2	81.24	43.9	81.22	82.50	6.3	110,875	0.01%
2022/07/01	92.9	83.03	86.3	83.04	79.80	6.6	109,978	0.01%
2022/06/30	82.5	85.92	67.2	85.58	84.60	15.3	108,135	0.01%
2022/06/29	247.2	92.73	185.9	90.57	89.00	61.4	106,524	0.06%	大買/大賣/
2022/06/28	92.6	107.63	58.1	107.50	108.50	34.5	101,371	0.03%
2022/06/27	72.5	105.76	63.8	106.47	108.50	8.7	97,932	0.01%
2022/06/24	68.2	99.56	47.6	99.46	98.70	20.6	96,001	0.02%
2022/06/23	167.4	100.08	626.4	99.41	96.10	-459	95,217	-0.48%	大買/大賣/鉅額交易
2022/06/22	134.4	103.28	116.2	104.56	102.00	18.2	94,380	0.02%	大買/大賣/
2022/06/21	37.2	110.94	23	110.02	110.00	14.2	91,420	0.02%
2022/06/20	149.2	111.73	109.5	114.24	109.50	39.7	90,332	0.04%	大買/大賣/
2022/06/17	51.3	120.14	26.5	118.85	119.50	24.8	88,054	0.03%
2022/06/16	82.2	125.61	76.9	122.14	119.50	5.3	87,782	0.01%
2022/06/15	21.8	129.35	41	130.41	128.00	-19.3	87,290	-0.02%
2022/06/14	70.2	130.57	31	130.28	131.50	39.1	91,019	0.04%
2022/06/13	74	132.82	33	131.45	130.50	41	98,088	0.04%
2022/06/10	25.4	138.46	29	138.66	139.00	-3.6	101,235	0.00%
2022/06/09	50.6	140.31	20.1	140.68	140.00	30.6	103,838	0.03%
2022/06/08	19	145.37	22.1	144.75	145.50	-3.1	105,150	0.00%
2022/06/07	2	144.00	16	144.66	144.50	-14	108,405	-0.01%
2022/06/06	58.1	146.04	42.2	146.36	143.50	15.9	112,216	0.01%
2022/06/02	27.1	144.32	42.1	144.62	144.50	-15	117,494	-0.01%
2022/06/01	8.1	143.50	43	143.20	144.50	-35	122,507	-0.03%
2022/05/31	32.5	141.60	21.3	143.37	140.50	11.2	128,602	0.01%
2022/05/30	30	144.55	19.1	145.26	144.00	11	130,969	0.01%
2022/05/27	10	143.90	21.3	144.00	144.50	-11.3	133,139	-0.01%
2022/05/26	11	143.09	10.4	143.46	142.00	0.6	135,923	0.00%
2022/05/25	17.1	142.88	18.5	143.64	143.00	-1.4	137,580	0.00%
2022/05/24	26	144.33	61.5	144.20	142.00	-35.5	140,648	-0.03%
2022/05/23	51.5	143.73	94	143.39	144.00	-42.5	141,672	-0.03%
2022/05/20	63.3	136.53	17.1	134.84	135.00	46.2	143,505	0.03%
2022/05/19	71.9	133.18	59.1	132.14	136.00	12.8	146,445	0.01%
2022/05/18	25.3	137.74	16	137.66	137.50	9.3	147,550	0.01%
2022/05/17	27.2	136.62	31.7	137.05	135.50	-4.5	148,465	0.00%
2022/05/16	136.8	138.74	78.5	139.60	137.50	58.3	148,528	0.04%	大買/
2022/05/13	10.8	142.82	33.5	143.06	143.50	-22.8	147,529	-0.02%
2022/05/12	78.6	143.22	49.1	141.48	139.00	29.5	148,790	0.02%
2022/05/11	46.2	146.59	25.3	145.47	144.50	20.9	149,339	0.01%
2022/05/10	65.2	146.23	87.4	147.00	149.00	-22.2	149,834	-0.01%
2022/05/09	66.1	150.08	27.4	150.01	147.00	38.8	149,854	0.03%
2022/05/06	44.9	151.98	68.2	152.00	154.00	-23.4	151,677	-0.02%
2022/05/05	45.9	152.73	51.2	152.36	152.50	-5.3	151,966	0.00%
2022/05/04	84.8	151.25	103	151.27	151.50	-18.2	151,229	-0.01%	大賣/
2022/05/03	71.3	145.13	17.2	145.65	146.50	54.1	151,034	0.04%
2022/04/29	29.5	141.36	36.5	143.64	145.00	-7	152,395	0.00%
2022/04/28	19.2	140.48	25.6	140.36	138.00	-6.4	153,466	0.00%
2022/04/27	39.3	135.43	37.9	135.39	140.00	1.4	153,629	0.00%
2022/04/26	7.2	140.66	25.1	140.30	139.00	-17.9	154,336	-0.01%
2022/04/25	72.8	140.48	35	141.24	139.50	37.8	154,956	0.02%
2022/04/22	11.9	145.95	87.8	145.21	147.50	-75.9	154,411	-0.05%
2022/04/21	37.6	146.31	219	145.52	145.50	-181.4	155,375	-0.12%	大賣/鉅額交易
2022/04/20	23.1	142.98	31.5	143.68	143.50	-8.4	155,690	-0.01%
2022/04/19	49.3	141.68	52.5	141.68	141.50	-3.2	156,662	0.00%
2022/04/18	57.2	139.50	4	140.00	138.00	53.2	157,249	0.03%
2022/04/15	37.2	139.81	105.8	140.70	141.50	-68.6	158,579	-0.04%	大賣/
2022/04/14	44.7	140.32	28.7	138.91	138.00	16	159,052	0.01%
2022/04/13	38.6	139.22	26.1	139.02	140.00	12.5	159,379	0.01%
2022/04/12	37.2	134.23	15	134.30	134.50	22.2	158,970	0.01%
2022/04/11	25.5	137.09	20.2	137.02	136.00	5.3	158,820	0.00%
2022/04/08	15.4	134.93	54.5	134.17	135.50	-39.1	160,447	-0.02%
2022/04/07	70.2	130.31	18.1	130.61	128.50	52	160,256	0.03%
2022/04/06	74.4	134.13	56	133.87	133.50	18.4	160,346	0.01%
2022/04/01	20.4	136.64	40.4	136.69	138.50	-20	161,153	-0.01%
2022/03/31	41.4	135.22	1.4	135.87	135.00	40	160,612	0.02%
2022/03/30	5.2	134.52	9	135.11	135.00	-3.9	160,879	0.00%
2022/03/29	165.4	135.79	43.6	135.35	135.00	121.9	160,807	0.08%	大買/鉅額交易
2022/03/28	25.6	131.63	23.1	132.19	133.00	2.5	160,703	0.00%
2022/03/25	103.8	135.15	72.4	134.65	132.50	31.4	160,740	0.02%	大買/
2022/03/24	21.3	142.30	14	141.25	140.50	7.2	159,508	0.00%
2022/03/23	29.2	143.22	13	143.39	143.50	16.1	159,913	0.01%
2022/03/22	18.1	143.72	5	143.60	142.50	13.1	160,671	0.01%
2022/03/21	41.2	140.88	76	142.39	144.50	-34.8	161,414	-0.02%
2022/03/18	89	141.80	44.2	141.35	141.00	44.8	162,524	0.03%
2022/03/17	214.6	144.49	247.4	142.24	146.50	-32.8	161,352	-0.02%	大買/大賣/
2022/03/16	369.6	152.17	245	149.32	143.00	124.6	159,444	0.08%	大買/大賣/鉅額交易
2022/03/15	174.7	161.83	74.2	162.61	158.00	100.5	152,784	0.07%	大買/
2022/03/14	166.8	164.29	109.4	164.12	164.50	57.4	151,725	0.04%	大買/大賣/
2022/03/11	49	158.29	45.8	158.21	160.00	3.1	152,733	0.00%
2022/03/10	280.4	158.47	175.4	159.27	156.00	105	153,533	0.07%	大買/大賣/鉅額交易
2022/03/09	75.9	153.23	95.5	152.89	156.00	-19.6	153,264	-0.01%
2022/03/08	144.4	147.74	397.4	150.05	147.00	-253	154,489	-0.16%	大買/大賣/鉅額交易
2022/03/07	129.9	156.65	144.8	155.06	151.00	-15	149,636	-0.01%	大買/大賣/
2022/03/04	208.9	164.42	215.6	163.37	159.00	-6.7	146,034	0.00%	大買/大賣/
2022/03/03	81.8	156.90	57	158.02	160.50	24.8	141,629	0.02%
2022/03/02	71.5	152.49	89.6	151.49	151.50	-18.1	141,292	-0.01%
2022/03/01	59.5	149.21	81.3	148.03	150.50	-21.8	141,164	-0.02%
2022/02/25	65.9	145.02	56.8	145.26	143.50	9.1	138,574	0.01%
2022/02/24	90	143.12	99	143.57	141.50	-9.1	137,892	-0.01%
2022/02/23	86.5	146.07	78.5	145.96	145.00	8	135,778	0.01%
2022/02/22	170.1	141.15	243.2	141.88	142.50	-73.1	135,360	-0.05%	大買/大賣/
2022/02/21	57.5	145.29	61.9	145.50	147.00	-4.5	132,479	0.00%
2022/02/18	44.6	138.89	70.4	138.70	141.50	-25.7	130,913	-0.02%
2022/02/17	60	135.19	68.2	135.08	133.50	-8.2	130,341	-0.01%
2022/02/16	24.3	134.18	16.4	133.85	133.50	7.9	130,324	0.01%
2022/02/15	21.2	131.95	35.5	131.26	132.00	-14.3	131,615	-0.01%
2022/02/14	78.9	133.55	59.2	132.51	130.00	19.7	135,142	0.01%
2022/02/11	57.5	132.83	73.1	133.45	131.50	-15.7	135,823	-0.01%
2022/02/10	6.4	131.17	40.2	131.12	132.00	-33.8	137,310	-0.02%
2022/02/09	32.5	130.88	39.3	130.79	129.00	-6.8	141,333	0.00%
2022/02/08	107.6	128.13	128.9	129.06	129.00	-21.3	142,570	-0.01%	大買/大賣/
2022/02/07	22.9	120.59	31.9	119.45	124.00	-9.1	142,448	-0.01%
2022/01/26	34.8	113.03	32.2	113.33	113.00	2.7	145,182	0.00%
2022/01/25	60.6	111.68	47.6	111.96	110.00	13	146,927	0.01%
2022/01/24	112.3	113.05	149.5	113.79	115.00	-37.1	147,622	-0.03%	大買/大賣/
2022/01/21	143.5	117.72	143.8	119.40	115.50	-0.3	148,843	0.00%	大買/大賣/
2022/01/20	29.4	123.76	38	122.61	124.00	-8.6	147,911	-0.01%
2022/01/19	77.1	124.58	66	123.80	122.50	11.1	148,513	0.01%
2022/01/18	24.5	126.78	39	126.42	127.00	-14.5	148,700	-0.01%
2022/01/17	85.5	129.01	18	128.26	127.00	67.5	150,741	0.04%
2022/01/14	55.8	127.33	53.4	128.18	132.00	2.4	151,250	0.00%
2022/01/13	38.2	128.50	23.4	127.35	126.00	14.8	150,441	0.01%
2022/01/12	63.2	130.62	32.2	130.25	128.50	31	150,664	0.02%
2022/01/11	42.9	135.58	25.1	135.52	134.00	17.9	150,372	0.01%
2022/01/10	46.4	137.36	46.4	136.00	136.50	0	153,323	0.00%
2022/01/07	61.5	142.20	8	141.44	140.50	53.5	153,391	0.03%
2022/01/06	42.6	143.49	21.8	143.17	143.00	20.8	155,682	0.01%
2022/01/05	24.8	141.29	73.4	140.70	141.00	-48.6	157,420	-0.03%
2022/01/04	33.3	139.55	109.2	139.66	140.50	-75.8	160,365	-0.05%	大賣/
2022/01/03	89	137.96	187.1	137.56	139.50	-98.1	161,661	-0.06%	大賣/
2021/12/30	18.3	142.28	3.1	141.68	142.50	15.3	162,803	0.01%
2021/12/29	37.4	145.37	31.6	144.87	144.00	5.8	165,151	0.00%
2021/12/28	45.2	143.35	48.3	143.97	143.50	-3.1	169,330	0.00%
2021/12/27	15.5	139.87	5.8	139.66	139.50	9.7	172,634	0.01%
2021/12/24	12.4	140.34	26.1	139.90	139.00	-13.6	177,210	-0.01%
2021/12/23	7.2	140.28	7	139.79	139.00	0.2	177,626	0.00%
2021/12/22	10.3	140.30	6.4	141.02	140.00	3.9	178,829	0.00%
2021/12/21	19.3	139.59	39.1	139.48	141.50	-19.8	180,705	-0.01%
2021/12/20	28	140.46	6.9	140.20	139.00	21.1	182,485	0.01%
2021/12/17	57.4	142.60	27.1	141.69	140.50	30.4	184,112	0.02%
2021/12/16	8.2	140.31	22.7	140.71	141.00	-14.5	183,615	-0.01%
2021/12/15	19.1	136.01	18	135.74	138.00	1.1	183,159	0.00%
2021/12/14	43.5	135.04	127.8	137.80	133.00	-84.3	183,106	-0.05%	大賣/
2021/12/13	12.5	141.12	31.3	141.14	140.00	-18.8	181,061	-0.01%
2021/12/10	126	141.03	107.7	141.11	140.00	18.3	182,663	0.01%	大買/大賣/
2021/12/09	151.4	145.24	63.9	144.06	146.00	87.5	182,805	0.05%	大買/
2021/12/08	116.7	146.53	138.7	145.60	143.50	-22	183,955	-0.01%	大買/大賣/
2021/12/07	148.9	142.79	164	143.33	144.00	-15.2	183,428	-0.01%	大買/大賣/
2021/12/06	98.2	139.44	137	139.79	141.00	-38.7	181,188	-0.02%	大賣/
2021/12/03	126	135.12	127.3	134.39	133.50	-1.4	180,240	0.00%	大買/大賣/
2021/12/02	143.5	130.21	152.9	131.33	133.00	-9.4	181,513	-0.01%	大買/大賣/
2021/12/01	36.5	124.86	43.3	124.81	124.50	-6.8	179,276	0.00%
2021/11/30	47.5	124.05	54.3	124.08	124.50	-6.8	181,460	0.00%
2021/11/29	64	121.63	52.1	121.18	120.00	11.9	182,714	0.01%
2021/11/26	154.6	121.87	113.3	121.55	118.50	41.3	184,621	0.02%	大買/大賣/
2021/11/25	72.2	122.93	81.8	123.48	124.50	-9.6	183,392	-0.01%
2021/11/24	47.5	119.50	71.3	119.89	120.00	-23.9	181,941	-0.01%
2021/11/23	75.5	120.37	79.1	120.79	119.50	-3.6	182,953	0.00%
2021/11/22	31.2	119.58	54.4	120.40	119.50	-23.2	184,329	-0.01%
2021/11/19	99.3	118.93	77.3	119.67	117.00	22	185,580	0.01%
2021/11/18	135.1	119.57	77.2	119.23	119.00	57.9	189,398	0.03%	大買/
2021/11/17	125.2	118.67	42.7	117.53	117.00	82.6	192,811	0.04%	大買/
2021/11/16	31	116.64	58.5	116.21	119.50	-27.5	193,997	-0.01%
2021/11/15	48.3	113.28	41.8	113.34	112.00	6.5	196,466	0.00%
2021/11/12	74.3	111.31	100.3	111.90	111.50	-25.9	199,268	-0.01%
2021/11/11	134.3	116.36	116.3	116.23	109.50	18	198,947	0.01%	大買/大賣/
2021/11/10	88.4	122.08	93	122.15	120.00	-4.6	197,060	0.00%
2021/11/09	138.8	122.98	130.6	122.40	122.00	8.2	197,592	0.00%	大買/大賣/
2021/11/08	196.6	118.54	219.8	119.69	124.00	-23.2	198,679	-0.01%	大買/大賣/
2021/11/05	104.1	111.53	101.5	111.90	114.00	2.6	201,236	0.00%	大買/大賣/
2021/11/04	86.7	113.96	86	113.71	109.50	0.7	204,910	0.00%
2021/11/03	140.3	109.91	312	109.19	112.00	-171.7	206,410	-0.08%	大買/大賣/鉅額交易
2021/11/02	68	104.17	138.3	104.41	105.00	-70.3	209,357	-0.03%	大賣/
2021/11/01	85.6	101.87	114.6	102.03	100.50	-29	210,903	-0.01%	大賣/
2021/10/29	41.7	97.55	109.6	98.04	99.50	-68	213,497	-0.03%	大賣/
2021/10/28	63	94.85	40.6	94.77	93.20	22.4	219,262	0.01%
2021/10/27	49.1	94.01	28	93.56	92.80	21.1	228,121	0.01%
2021/10/26	81.1	95.37	87.9	95.03	95.10	-6.8	239,233	0.00%
2021/10/25	55.6	93.22	121.1	93.04	95.30	-65.5	246,483	-0.03%	大賣/
2021/10/22	189.2	90.01	168.1	90.29	89.20	21.2	254,186	0.01%	大買/大賣/
2021/10/21	57.1	92.76	63	92.99	92.20	-5.9	260,530	0.00%
2021/10/20	73.2	93.28	104.1	93.27	91.40	-31	265,268	-0.01%	大賣/
2021/10/19	258.4	93.60	87.6	93.00	91.70	170.8	272,326	0.06%	大買/鉅額交易
2021/10/18	171.4	90.09	203	88.87	92.40	-31.5	280,299	-0.01%	大買/大賣/
2021/10/15	102.2	94.29	40.3	94.50	93.90	61.9	286,315	0.02%	大買/
2021/10/14	153.2	95.57	158.3	95.05	95.30	-5.1	284,975	0.00%	大買/大賣/
2021/10/13	69.7	93.66	104.6	94.01	92.90	-34.9	281,702	-0.01%	大賣/
2021/10/12	139.9	92.29	127.5	94.70	90.50	12.4	279,732	0.00%	大買/大賣/
2021/10/08	74.6	100.98	69.2	101.73	100.00	5.5	276,342	0.00%
2021/10/07	87.6	103.24	196.6	104.11	102.50	-109.1	276,157	-0.04%	大賣/鉅額交易
2021/10/06	143.4	100.08	113.3	99.55	97.80	30.1	273,216	0.01%	大買/大賣/
2021/10/05	254.3	101.45	255.8	100.50	103.00	-1.5	270,476	0.00%	大買/大賣/
2021/10/04	195.3	106.64	235	106.35	102.50	-39.7	266,654	-0.01%	大買/大賣/
2021/10/01	238.9	117.22	99.7	116.17	113.50	139.2	262,828	0.05%	大買/鉅額交易
2021/09/30	38	124.08	37	124.66	126.00	1	258,955	0.00%
2021/09/29	94.7	123.88	69.4	123.27	123.00	25.3	266,397	0.01%
2021/09/28	103.2	126.41	54.3	126.06	125.50	48.9	272,286	0.02%	大買/
2021/09/27	117.5	134.63	87	135.24	131.50	30.5	278,548	0.01%	大買/
2021/09/24	45.1	132.72	118.2	133.06	134.00	-73.1	277,910	-0.03%	大賣/
2021/09/23	77.2	128.29	78	128.15	127.50	-0.8	276,862	0.00%
2021/09/22	55	124.92	45.3	124.86	125.00	9.7	278,003	0.00%
2021/09/17	64	127.71	84.6	127.13	128.00	-20.6	278,093	-0.01%
2021/09/16	23.3	124.33	85	124.89	124.00	-61.7	278,408	-0.02%
2021/09/15	134.3	123.22	69	123.10	124.50	65.3	279,439	0.02%	大買/
2021/09/14	124.7	127.78	78.4	125.75	123.50	46.2	279,133	0.02%	大買/
2021/09/13	115.7	133.98	108.2	134.67	132.00	7.5	278,137	0.00%	大買/大賣/
2021/09/10	109.3	128.82	157.6	131.29	133.50	-48.3	277,324	-0.02%	大買/大賣/
2021/09/09	89	126.93	95.6	126.82	126.50	-6.6	276,395	0.00%
2021/09/08	128.2	126.54	63.1	126.51	126.00	65.2	282,336	0.02%	大買/
2021/09/07	81.6	125.26	146.5	125.62	128.00	-65	296,157	-0.02%	大賣/
2021/09/06	72.5	121.18	155.7	121.40	118.00	-83.2	300,566	-0.03%	大賣/
2021/09/03	142.6	126.45	89.1	124.80	125.50	53.5	306,502	0.02%	大買/
2021/09/02	73.8	127.99	140.2	128.23	129.50	-66.4	310,347	-0.02%	大賣/
2021/09/01	172.7	130.34	95.5	130.29	128.50	77.2	315,029	0.02%	大買/
2021/08/31	73	138.28	76.7	137.49	136.00	-3.7	315,876	0.00%
2021/08/30	69.2	142.10	44.4	141.16	140.00	24.9	324,773	0.01%
2021/08/27	56.4	141.15	68.2	141.76	141.00	-11.8	330,529	0.00%
2021/08/26	76.2	141.59	63.3	142.95	142.50	12.9	337,701	0.00%
2021/08/25	96.4	141.28	132	141.70	144.00	-35.6	346,126	-0.01%	大賣/
2021/08/24	222.4	143.82	168.7	142.36	140.00	53.6	351,799	0.02%	大買/大賣/
2021/08/23	83.2	142.92	182	142.13	144.00	-98.8	356,981	-0.03%	大賣/
2021/08/20	98.4	131.82	149.3	131.00	132.50	-51	363,044	-0.01%	大賣/
2021/08/19	270.6	133.37	178.2	131.97	128.00	92.4	368,882	0.03%	大買/大賣/
2021/08/18	87.4	128.87	178.2	130.97	136.00	-90.8	373,418	-0.02%	大賣/
2021/08/17	69.7	130.47	116.5	130.25	126.50	-46.8	379,697	-0.01%	大賣/
2021/08/16	82	132.34	91.6	132.33	130.50	-9.6	389,123	0.00%
2021/08/13	156.3	136.36	109.4	137.13	130.50	46.9	396,226	0.01%	大買/大賣/
2021/08/12	126.8	134.34	129.9	133.84	137.00	-3.1	405,746	0.00%	大買/大賣/
2021/08/11	285.7	134.16	209.4	134.61	132.00	76.3	407,695	0.02%	大買/大賣/
2021/08/10	207	143.57	240.4	143.62	139.50	-33.4	403,656	-0.01%	大買/大賣/
2021/08/09	201.1	144.73	146	144.73	142.50	55.2	405,351	0.01%	大買/大賣/
2021/08/06	312.8	145.29	294.9	144.44	142.00	17.8	410,188	0.00%	大買/大賣/
2021/08/05	151.3	140.25	139.5	139.63	138.50	11.8	410,472	0.00%	大買/大賣/
2021/08/04	145.9	142.54	133.7	142.69	143.50	12.2	413,241	0.00%	大買/大賣/
2021/08/03	285.9	141.72	309.6	142.61	141.00	-23.7	422,017	-0.01%	大買/大賣/
2021/08/02	292.4	132.40	376.3	133.84	141.50	-83.9	419,806	-0.02%	大買/大賣/
2021/07/30	516.5	144.25	366.1	141.64	132.00	150.3	414,783	0.04%	大買/大賣/鉅額交易
2021/07/29	373	137.71	350.7	139.51	144.50	22.3	409,169	0.01%	大買/大賣/
2021/07/28	311.5	124.60	450.4	124.62	131.50	-139	407,561	-0.03%	大買/大賣/鉅額交易
2021/07/27	313	130.36	444.5	129.84	126.50	-131.5	407,672	-0.03%	大買/大賣/鉅額交易
2021/07/26	265.9	148.10	224.6	145.43	140.50	41.2	408,233	0.01%	大買/大賣/
2021/07/23	384.1	148.73	327.4	149.12	154.00	56.7	407,402	0.01%	大買/大賣/
2021/07/22	396.9	145.10	401.8	144.37	143.50	-4.9	404,660	0.00%	大買/大賣/
2021/07/21	515.4	164.69	330.6	163.24	155.00	184.8	404,151	0.05%	大買/大賣/鉅額交易
2021/07/20	53.2	170.89	32.6	172.19	169.50	20.6	400,099	0.01%
2021/07/19	54.6	186.17	25.8	187.19	186.00	28.8	408,762	0.01%
2021/07/16	88.4	173.16	41.8	176.88	178.50	46.6	420,744	0.01%
2021/07/15	47.1	155.00	51.8	159.82	163.00	-4.8	426,675	0.00%
2021/07/14	127.6	150.40	251.2	150.85	148.50	-123.7	431,418	-0.03%	大買/大賣/鉅額交易
2021/07/13	104.7	168.28	70.7	166.06	165.00	33.9	436,403	0.01%	大買/
2021/07/12	89.2	188.13	23.2	181.18	183.00	66	440,608	0.01%
2021/07/09	174.6	189.33	13.2	188.50	187.00	161.4	444,332	0.04%	大買/鉅額交易
2021/07/08	59.2	192.02	103.4	187.94	207.50	-44.2	453,132	-0.01%	大賣/
2021/07/07	145.5	208.68	53.7	211.36	202.00	91.9	458,714	0.02%	大買/
2021/07/06	398.3	225.00	315.7	225.26	224.00	82.5	463,239	0.02%	大買/大賣/
2021/07/05	261.8	208.16	365.7	207.96	217.00	-104	460,933	-0.02%	大買/大賣/鉅額交易
2021/07/02	473	211.04	289.4	208.85	206.50	183.6	457,561	0.04%	大買/大賣/鉅額交易
2021/07/01	106.6	208.63	98.3	206.47	213.00	8.3	454,472	0.00%	大買/
2021/06/30	37.2	189.17	58.3	191.48	197.00	-21.1	460,040	0.00%
2021/06/29	95.1	179.35	71.9	177.68	179.50	23.2	463,620	0.01%
2021/06/28	32.8	171.17	78.8	173.29	176.00	-45.9	466,807	-0.01%
2021/06/25	96.9	157.42	66.7	158.13	160.00	30.2	467,678	0.01%
2021/06/24	83.4	145.25	76.1	147.15	152.00	7.3	469,148	0.00%
2021/06/23	137.7	142.97	112.4	139.98	138.50	25.3	470,103	0.01%	大買/大賣/
2021/06/22	99.4	155.94	80	156.34	153.50	19.3	472,134	0.00%
2021/06/21	87.9	147.46	74.9	147.53	152.00	13	474,523	0.00%
2021/06/18	116.8	138.05	66.9	140.23	140.00	49.9	481,844	0.01%	大買/
2021/06/17	479.6	132.91	490.7	132.39	136.50	-11	486,053	0.00%	大買/大賣/
2021/06/16	863.1	140.14	743.9	139.50	133.50	119.2	482,407	0.02%	大買/大賣/鉅額交易
2021/06/15	342.9	130.43	284.1	132.40	136.00	58.8	469,049	0.01%	大買/大賣/
2021/06/11	216.7	119.74	316.2	120.21	124.00	-99.5	462,202	-0.02%	大買/大賣/
2021/06/10	274.6	111.72	245.4	112.84	113.50	29.2	455,798	0.01%	大買/大賣/
2021/06/09	193	117.33	255	118.15	116.00	-62	452,231	-0.01%	大買/大賣/
2021/06/08	147.9	113.51	187.4	114.12	115.50	-39.6	447,647	-0.01%	大買/大賣/
2021/06/07	428.6	111.90	374.1	112.11	110.50	54.5	445,887	0.01%	大買/大賣/
2021/06/04	304.2	119.33	202	118.77	116.50	102.1	437,397	0.02%	大買/大賣/鉅額交易
2021/06/03	262.8	116.74	252.6	116.15	119.00	10.1	432,526	0.00%	大買/大賣/
2021/06/02	313.8	111.92	279.4	112.00	110.50	34.4	425,638	0.01%	大買/大賣/
2021/06/01	233.3	102.36	349.5	103.39	108.00	-116.2	416,036	-0.03%	大買/大賣/鉅額交易
2021/05/31	389	100.65	345.8	100.40	98.60	43.2	408,878	0.01%	大買/大賣/
2021/05/28	280.6	91.43	575.1	92.12	96.40	-294.5	400,305	-0.07%	大買/大賣/鉅額交易
2021/05/27	424.9	87.80	343.1	88.07	87.70	81.7	393,426	0.02%	大買/大賣/
2021/05/26	370	84.15	430.2	84.51	85.60	-60.3	387,304	-0.02%	大買/大賣/
2021/05/25	479.9	85.03	403.8	83.30	82.40	76.1	379,915	0.02%	大買/大賣/
2021/05/24	473.3	87.78	398.5	87.33	86.40	74.8	373,220	0.02%	大買/大賣/
2021/05/21	366.3	82.14	478.4	82.20	84.70	-112.2	366,431	-0.03%	大買/大賣/鉅額交易
2021/05/20	807.6	79.33	490	78.74	77.00	317.6	363,426	0.09%	大買/大賣/鉅額交易
2021/05/19	172.6	74.68	84.2	75.23	76.30	88.4	353,990	0.02%	大買/
2021/05/18	38.5	68.33	87.9	68.13	69.40	-49.4	354,300	-0.01%
2021/05/17	296.3	66.31	339.7	66.15	63.10	-43.4	355,083	-0.01%	大買/大賣/
2021/05/14	439.9	74.82	519.8	72.23	70.10	-79.9	348,929	-0.02%	大買/大賣/
2021/05/13	312.5	79.30	302.9	78.34	77.50	9.6	341,630	0.00%	大買/大賣/
2021/05/12	308.2	89.55	224.3	88.99	86.10	83.9	339,909	0.02%	大買/大賣/
2021/05/11	690.7	95.87	470.1	95.54	95.60	220.6	338,553	0.07%	大買/大賣/鉅額交易
2021/05/10	102.2	90.94	233.7	92.54	93.50	-131.5	328,422	-0.04%	大買/大賣/鉅額交易
2021/05/07	148.9	82.70	178.7	82.95	85.00	-29.8	325,581	-0.01%	大買/大賣/
2021/05/06	255.5	82.37	289.5	82.45	81.10	-34	323,968	-0.01%	大買/大賣/
2021/05/05	282.8	79.04	333	79.20	79.90	-50.2	320,740	-0.02%	大買/大賣/
2021/05/04	602.9	82.94	425.2	82.25	78.00	177.7	317,797	0.06%	大買/大賣/鉅額交易
2021/05/03	502	84.85	483	85.15	86.60	19	313,206	0.01%	大買/大賣/
2021/04/29	221.7	76.43	208	76.43	79.00	13.7	311,289	0.00%	大買/大賣/
2021/04/28	320.6	78.58	213.1	78.59	76.80	107.5	313,044	0.03%	大買/大賣/鉅額交易
2021/04/27	387.7	78.71	306	79.09	77.50	81.7	314,226	0.03%	大買/大賣/
2021/04/26	147.1	74.64	256.3	74.95	76.80	-109.2	312,603	-0.03%	大買/大賣/鉅額交易
2021/04/23	436.4	71.05	607	71.86	69.90	-170.6	315,745	-0.05%	大買/大賣/鉅額交易
2021/04/22	640.8	78.26	405.1	77.96	72.90	235.8	315,593	0.07%	大買/大賣/鉅額交易
2021/04/21	201.7	73.25	198.9	73.27	75.90	2.8	308,666	0.00%	大買/大賣/
2021/04/20	346.3	67.89	328.1	68.44	69.00	18.2	309,304	0.01%	大買/大賣/
2021/04/19	234.3	67.45	183.2	67.99	68.00	51.1	313,097	0.02%	大買/大賣/
2021/04/16	141.4	61.61	155.4	61.40	63.30	-14	312,672	0.00%	大買/大賣/
2021/04/15	161	59.54	121	59.51	59.00	40	316,287	0.01%	大買/大賣/
2021/04/14	286.6	58.42	233.9	58.83	59.90	52.7	324,475	0.02%	大買/大賣/
2021/04/13	380.2	56.66	413.8	57.37	56.90	-33.6	323,391	-0.01%	大買/大賣/
2021/04/12	150.3	53.94	307.9	53.90	55.00	-157.7	325,158	-0.05%	大買/大賣/鉅額交易
2021/04/09	276.7	50.53	80.2	50.31	50.00	196.5	327,887	0.06%	大買/鉅額交易
2021/04/08	91.4	51.55	125	51.45	52.30	-33.6	328,861	-0.01%	大賣/
2021/04/07	194.5	50.01	394	50.03	50.50	-199.5	330,502	-0.06%	大買/大賣/鉅額交易
2021/04/06	387.3	48.30	289.1	48.49	49.50	98.2	339,217	0.03%	大買/大賣/
2021/04/01	253.1	47.38	271.1	47.39	47.90	-18	334,420	-0.01%	大買/大賣/
2021/03/31	176	45.67	242.9	45.74	45.50	-66.9	335,169	-0.02%	大買/大賣/
2021/03/30	81	44.29	69	43.88	43.80	12	332,613	0.00%
2021/03/29	143.4	43.96	101.1	44.18	43.80	42.3	334,642	0.01%	大買/大賣/
2021/03/26	185	43.05	158	42.88	43.05	27	338,151	0.01%	大買/大賣/
2021/03/25	175.5	42.43	141.1	42.22	41.70	34.4	342,399	0.01%	大買/大賣/
2021/03/24	116	43.12	172.1	42.89	43.70	-56.1	344,151	-0.02%	大買/大賣/
2021/03/23	436.8	44.83	378	44.35	42.75	58.8	341,620	0.02%	大買/大賣/
2021/03/22	201.1	45.17	328.3	45.29	45.85	-127.2	335,637	-0.04%	大買/大賣/鉅額交易
2021/03/19	168	42.16	211	41.82	41.70	-43	335,053	-0.01%	大買/大賣/
2021/03/18	30	40.95	58.2	41.06	41.65	-28.2	336,025	-0.01%
2021/03/17	96	39.99	130.6	40.07	40.10	-34.6	338,081	-0.01%	大賣/
2021/03/16	173.1	39.77	128.3	39.73	39.60	44.8	340,095	0.01%	大買/大賣/
2021/03/15	229.3	39.76	144.4	39.61	40.00	84.9	343,638	0.02%	大買/大賣/
2021/03/12	45.4	38.84	69.2	38.92	38.80	-23.9	346,068	-0.01%
2021/03/11	53	38.93	94	38.87	38.15	-41	345,247	-0.01%
2021/03/10	64	38.22	48	38.21	38.05	16	343,580	0.00%
2021/03/09	60	37.81	59.2	37.78	38.40	0.8	342,793	0.00%
2021/03/08	53	38.02	53	38.04	37.35	0	342,626	0.00%
2021/03/05	47	37.36	50	37.43	37.30	-3	343,254	0.00%
2021/03/04	45.1	37.45	45	37.58	37.30	0.1	344,270	0.00%
2021/03/03	50	37.13	133.1	37.10	38.05	-83.1	345,435	-0.02%	大賣/
2021/03/02	183	37.47	218.4	37.73	36.50	-35.4	347,418	-0.01%	大買/大賣/
2021/02/26	103	37.63	162	37.28	37.95	-59	346,878	-0.02%	大買/大賣/
2021/02/25	91	37.78	47	37.59	37.65	44	346,065	0.01%
2021/02/24	326.2	37.80	624	37.13	36.75	-297.8	346,653	-0.09%	大買/大賣/鉅額交易
2021/02/23	407	39.47	136	39.28	38.35	271	345,278	0.08%	大買/大賣/鉅額交易
2021/02/22	234	39.03	316.3	39.21	39.40	-82.3	343,575	-0.02%	大買/大賣/
2021/02/19	183	37.37	187.5	37.08	36.85	-4.5	341,444	0.00%	大買/大賣/
2021/02/18	415.7	37.87	365	38.01	37.45	50.7	340,564	0.01%	大買/大賣/
2021/02/17	382.5	34.94	313	35.48	36.70	69.5	334,836	0.02%	大買/大賣/
2021/02/05	83	34.04	83	33.79	33.70	0	333,779	0.00%
2021/02/04	166	33.74	148	33.72	33.95	18	333,977	0.01%	大買/大賣/
2021/02/03	267	34.33	235.2	34.21	33.55	31.8	335,365	0.01%	大買/大賣/
2021/02/02	152.5	33.21	199.5	32.97	34.10	-47	334,637	-0.01%	大買/大賣/
2021/02/01	128	31.22	141.7	31.16	31.20	-13.7	332,819	0.00%	大買/大賣/
2021/01/29	184.5	32.04	104	31.82	31.20	80.5	331,287	0.02%	大買/大賣/
2021/01/28	74	32.76	128	32.80	33.20	-54	329,188	-0.02%	大賣/
2021/01/27	192.2	33.11	240	32.92	32.45	-47.8	326,737	-0.01%	大買/大賣/
2021/01/26	264.2	34.51	242.2	34.03	33.65	22.1	324,290	0.01%	大買/大賣/
2021/01/25	424.6	36.00	325.6	35.95	35.35	99	321,731	0.03%	大買/大賣/
2021/01/22	206.6	33.39	332	33.85	35.00	-125.4	317,020	-0.04%	大買/大賣/鉅額交易
2021/01/21	327.1	32.19	360	32.16	32.10	-32.9	311,919	-0.01%	大買/大賣/
2021/01/20	198	31.20	439.1	30.95	30.45	-241.1	307,578	-0.08%	大買/大賣/鉅額交易
2021/01/19	342	33.96	304.1	33.49	32.00	38	301,961	0.01%	大買/大賣/
2021/01/18	359	32.94	649.9	32.82	34.00	-290.9	298,582	-0.10%	大買/大賣/鉅額交易
2021/01/15	448.6	35.17	672	35.77	34.25	-223.4	291,543	-0.08%	大買/大賣/鉅額交易
2021/01/14	279.8	38.57	348	38.51	38.05	-68.2	282,872	-0.02%	大買/大賣/
2021/01/13	494.2	38.18	481	38.07	37.45	13.2	277,868	0.00%	大買/大賣/
2021/01/12	582	40.22	392	39.55	38.55	190	271,214	0.07%	大買/大賣/鉅額交易
2021/01/11	305	41.94	297.1	41.83	42.65	8	263,335	0.00%	大買/大賣/
2021/01/08	375	39.38	429	39.42	40.30	-54	258,827	-0.02%	大買/大賣/
2021/01/07	774.8	40.41	1,031.7	39.20	38.45	-256.9	251,081	-0.10%	大買/大賣/鉅額交易
2021/01/06	617.1	44.55	428.1	44.32	42.55	189	239,427	0.08%	大買/大賣/鉅額交易
2021/01/05	414.7	44.26	285.2	44.60	45.50	129.5	232,855	0.06%	大買/大賣/鉅額交易
2021/01/04	384	43.43	299.1	43.83	44.75	85	225,311	0.04%	大買/大賣/
2020/12/31	364.1	39.30	340	39.43	40.70	24.1	217,707	0.01%	大買/大賣/
2020/12/30	298	37.86	318.5	37.67	38.20	-20.5	211,301	-0.01%	大買/大賣/
2020/12/29	978.1	38.63	612.8	38.59	38.35	365.4	206,347	0.18%	大買/大賣/鉅額交易
2020/12/28	168.5	35.31	158.1	36.27	36.75	10.5	193,655	0.01%	大買/大賣/
2020/12/25	374.1	33.06	384.2	33.06	33.45	-10.1	191,484	-0.01%	大買/大賣/
2020/12/24	244	31.21	378	31.20	31.00	-134	186,562	-0.07%	大買/大賣/鉅額交易
2020/12/23	344	30.31	182.5	30.18	30.70	161.6	184,624	0.09%	大買/大賣/鉅額交易
2020/12/22	488.6	31.93	404	31.47	30.20	84.6	182,936	0.05%	大買/大賣/
2020/12/21	395	32.09	373.4	32.44	32.55	21.6	178,077	0.01%	大買/大賣/
2020/12/18	305	30.60	331.1	30.62	30.60	-26.1	174,642	-0.01%	大買/大賣/
2020/12/17	70	29.61	83	29.65	29.50	-13	169,195	-0.01%
2020/12/16	136	29.63	172.4	29.57	29.65	-36.4	168,328	-0.02%	大買/大賣/
2020/12/15	330.3	29.65	322	29.57	28.65	8.3	165,748	0.01%	大買/大賣/
2020/12/14	183.5	28.47	233	28.60	29.45	-49.5	161,575	-0.03%	大買/大賣/
2020/12/11	368.2	27.71	239	27.58	27.15	129.2	159,719	0.08%	大買/大賣/鉅額交易
2020/12/10	490.4	28.86	327.3	28.57	28.90	163.2	156,348	0.10%	大買/大賣/鉅額交易
2020/12/09	561	27.89	235.8	28.00	28.50	325.3	157,119	0.21%	大買/大賣/鉅額交易
2020/12/08	134.5	26.09	216.5	26.12	26.65	-82	154,716	-0.05%	大買/大賣/
2020/12/07	119	24.22	89	24.26	24.25	30	149,613	0.02%	大買/
2020/12/04	33	24.34	9	24.56	24.20	24	148,675	0.02%
2020/12/03	31	24.80	18	24.91	24.75	13	148,725	0.01%
2020/12/02	63.2	24.62	48	24.50	24.65	15.2	150,359	0.01%
2020/12/01	106.2	24.14	299	24.16	24.30	-192.8	149,880	-0.13%	大買/大賣/鉅額交易
2020/11/30	98.2	25.06	44	25.22	24.70	54.2	148,944	0.04%
2020/11/27	88.4	24.68	94	24.71	25.10	-5.6	147,374	0.00%
2020/11/26	104.2	24.38	51	24.45	24.65	53.2	146,402	0.04%	大買/
2020/11/25	75	23.96	77.6	23.80	23.85	-2.6	145,358	0.00%
2020/11/24	208	23.62	101	23.55	23.15	107	142,622	0.08%	大買/大賣/鉅額交易
2020/11/23	188	23.09	196.7	23.11	23.45	-8.7	141,379	-0.01%	大買/大賣/
2020/11/20	231.2	22.35	54.5	22.43	22.55	176.7	141,017	0.13%	大買/鉅額交易
2020/11/19	236.9	22.11	131	22.10	21.95	105.9	142,743	0.07%	大買/大賣/鉅額交易
2020/11/18	249	21.77	159	21.65	22.50	90	140,647	0.06%	大買/大賣/
2020/11/17	119	20.76	157.5	20.75	21.10	-38.5	137,819	-0.03%	大買/大賣/
2020/11/16	58.2	20.28	93.1	20.27	20.50	-34.9	138,620	-0.03%
2020/11/13	123.2	20.32	59	20.21	20.10	64.2	139,438	0.05%	大買/
2020/11/12	45.1	19.63	59	19.58	19.50	-13.9	138,375	-0.01%
2020/11/11	191	19.71	227	19.56	20.20	-36	138,779	-0.03%	大買/大賣/
2020/11/10	251	20.54	272	20.44	19.95	-21	137,101	-0.02%	大買/大賣/
2020/11/09	76	21.55	107.2	21.51	21.70	-31.2	131,851	-0.02%	大賣/
2020/11/06	2	20.05	32.1	20.04	20.35	-30.1	128,364	-0.02%
2020/11/05	28	19.87	25	19.90	19.80	3	127,834	0.00%
2020/11/04	17	19.66	121	19.35	19.80	-104	126,762	-0.08%	大賣/鉅額交易
2020/11/03	31	19.26	18	19.32	19.25	13	125,533	0.01%
2020/11/02	20.2	19.20	46	19.30	19.20	-25.8	124,190	-0.02%
2020/10/30	25	18.99	54	18.90	18.90	-29	121,735	-0.02%
2020/10/29	111	18.69	7	18.38	18.95	104	119,885	0.09%	大買/鉅額交易
2020/10/28	209	19.04	202	18.96	18.80	7	117,910	0.01%	大買/大賣/
2020/10/27	69	19.63	40.4	19.63	19.65	28.6	115,403	0.02%
2020/10/26	214	19.84	194.1	19.58	19.80	19.9	113,934	0.02%	大買/大賣/
2020/10/23	113	18.34	54	18.54	18.60	59	109,416	0.05%	大買/
2020/10/22	3	17.70	8	17.79	17.90	-5	106,951	0.00%
2020/10/21	33	17.93	17	17.91	17.85	16	106,336	0.02%
2020/10/20	59	17.80	112	17.83	17.95	-53	105,733	-0.05%	大賣/
2020/10/19	104	17.87	73	17.89	17.85	31	104,644	0.03%	大買/
2020/10/16	54	17.78	32.4	17.59	17.65	21.6	103,316	0.02%
2020/10/15	50	17.37	41	17.34	17.50	9	101,167	0.01%
2020/10/14	15	16.98	6	17.01	17.15	9	99,905	0.01%
2020/10/13	33	16.90	34	16.93	17.00	-1	98,781	0.00%
2020/10/12	3	16.20	26	16.28	16.30	-23	96,201	-0.02%
2020/10/08	15	16.56	8	16.52	16.65	7	95,101	0.01%
2020/10/07	6	16.63	5	16.69	16.65	1	94,341	0.00%
2020/10/06	8	16.33	11	16.30	16.45	-3	93,537	0.00%
2020/10/05	24.2	16.36	31	16.23	16.45	-6.8	92,554	-0.01%
2020/09/30	99	15.75	102	15.81	15.85	-3	90,775	0.00%	大賣/
2020/09/29	30	15.85	28.4	15.62	15.45	1.6	89,783	0.00%
2020/09/28	56	15.49	50	15.39	15.55	6	88,723	0.01%
2020/09/25	168	15.36	140	15.34	15.40	28	88,039	0.03%	大買/大賣/
2020/09/24	28	14.94	18	14.92	14.80	10	85,793	0.01%
2020/09/23	70	15.10	146	15.21	15.20	-76	83,579	-0.09%	大賣/
2020/09/22	44.2	15.85	41	15.83	15.80	3.2	79,654	0.00%
2020/09/21	126.5	15.89	112.2	15.70	15.80	14.3	78,597	0.02%	大買/大賣/
2020/09/18	21	16.03	28	16.09	16.05	-7	77,335	-0.01%
2020/09/17	14	16.48	4	16.38	16.10	10	76,254	0.01%
2020/09/16	43	16.00	29	15.96	16.10	14	74,588	0.02%
2020/09/15	119	16.79	74	16.71	16.90	45	71,108	0.06%	大買/
2020/09/14	101	17.25	277.2	16.63	16.50	-176.2	69,318	-0.25%	大買/大賣/鉅額交易
2020/09/11	93	18.84	70.3	18.21	17.70	22.7	64,199	0.04%
2020/09/10	4	19.11	26	19.08	19.05	-22	60,379	-0.04%
2020/09/09	39	18.82	25	18.74	19.00	14	59,235	0.02%
2020/09/08	43	18.74	18	18.48	18.70	25	57,847	0.04%
2020/09/07	74.2	19.26	60.1	19.32	18.80	14.2	55,986	0.03%
2020/09/04	21	18.20	16	18.17	18.80	5	52,869	0.01%
2020/09/03	24	17.77	33	17.87	18.20	-9	51,321	-0.02%
2020/09/02	20	17.37	32	17.40	17.60	-12	49,450	-0.02%
2020/09/01	52	17.12	41	17.04	17.20	11	48,390	0.02%
2020/08/31	65	17.45	67	17.31	17.40	-2	46,838	0.00%
2020/08/28	38	16.41	7	16.51	16.35	31	43,576	0.07%
2020/08/27	4.4	16.27	61	16.40	16.25	-56.6	42,409	-0.13%
2020/08/26	105	16.45	63	16.44	16.45	42	41,223	0.10%	大買/
2020/08/25	209.3	16.01	65	16.03	16.30	144.3	39,046	0.37%	大買/鉅額交易
2020/08/24	53	15.22	7	15.22	15.20	46	34,943	0.13%
2020/08/21	49	15.29	28	15.16	15.20	21	34,183	0.06%
2020/08/20	20	15.28	30.8	15.37	15.00	-10.8	32,488	-0.03%
2020/08/19	49	15.52	51	15.49	15.40	-2	29,075	-0.01%
2020/08/18	85.4	15.06	70	15.07	15.20	15.4	26,709	0.06%
2020/08/17	86	14.31	92.7	14.33	14.90	-6.7	23,874	-0.03%
2020/08/14	60	13.31	73	13.32	13.55	-13	21,723	-0.06%
2020/08/13	0	0.00	7	12.45	12.35	-7	19,151	-0.04%
2020/08/12	2	11.90	18	12.11	12.20	-16	18,795	-0.09%
2020/08/11	50	12.64	9	12.41	12.45	41	18,327	0.22%
2020/08/10	21	12.06	25.1	12.15	12.50	-4.1	16,859	-0.02%
2020/08/07	25	11.36	39	11.39	11.40	-14	15,756	-0.09%
2020/08/06	0	0.00	11	11.20	11.15	-11	15,304	-0.07%
2020/08/03	0	0.00	1	11.20	11.05	-1	15,322	-0.01%
2020/07/31	0	0.00	28	11.20	11.00	-28	15,225	-0.18%
2020/07/30	1	11.00	6	11.05	11.05	-5	15,056	-0.03%
2020/07/29	0	0.00	11	10.92	10.95	-11	15,078	-0.07%
2020/07/24	15	10.75	1	10.70	10.70	14	15,977	0.09%
2020/07/22	0	0.00	0.7	10.90	10.95	-0.7	16,134	0.00%
2020/07/20	10	10.85	14	10.82	10.80	-4	16,096	-0.02%
2020/07/17	1	11.00	4	11.10	10.85	-3	16,106	-0.02%
2020/07/16	1	10.95	8	10.96	11.05	-7	16,385	-0.04%
2020/07/14	0	0.00	4	10.80	10.70	-4	16,443	-0.02%
2020/07/13	11	10.82	0	0.00	10.80	11	16,520	0.07%
2020/07/10	5	11.00	27	10.85	10.75	-22	16,836	-0.13%
2020/07/09	6	11.05	0	0.00	11.05	6	16,775	0.04%
2020/07/08	8	11.20	21	11.28	11.15	-13	16,764	-0.08%
2020/07/07	20	11.08	0	0.00	11.25	20	16,658	0.12%
2020/07/06	1	11.00	30	11.18	11.15	-29	16,800	-0.17%
2020/07/03	38	11.12	9	11.04	11.15	29	16,619	0.17%
2020/07/01	12	10.89	0	0.00	10.85	12	16,423	0.07%
2020/06/30	1	10.85	0	0.00	10.75	1	16,528	0.01%
2020/06/29	1	10.80	2	10.75	10.75	-1	16,612	-0.01%
2020/06/24	6	10.75	4	10.80	10.75	2	16,690	0.01%
2020/06/23	0	0.00	1	10.75	10.75	-1	16,845	-0.01%
2020/06/22	1	10.75	0	0.00	10.75	1	16,764	0.01%
2020/06/18	1	11.00	0	0.00	11.00	1	16,660	0.01%
2020/06/17	1	11.20	0	0.00	11.25	1	16,616	0.01%
2020/06/15	3	10.80	1	10.85	10.75	2	16,923	0.01%
2020/06/12	4	10.73	3	10.85	10.85	1	17,087	0.01%
2020/06/11	3	11.02	0	0.00	10.95	3	17,309	0.02%
2020/06/10	1	11.25	0	0.00	11.25	1	17,420	0.01%
2020/06/09	5	11.31	0	0.00	11.30	5	17,670	0.03%
2020/06/08	8	11.44	3	11.45	11.35	5	17,874	0.03%
2020/06/05	2	11.43	4	11.45	11.40	-2	17,760	-0.01%
2020/06/04	7	11.28	1	11.25	11.25	6	17,751	0.03%
2020/06/03	8	11.26	1	11.25	11.30	7	17,902	0.04%
2020/06/02	0	0.00	4	11.25	11.25	-4	17,855	-0.02%
2020/06/01	1	11.25	0	0.00	11.20	1	18,068	0.01%
2020/05/28	0	0.00	9	11.15	10.90	-9	17,750	-0.05%
2020/05/26	0	0.00	11	10.95	10.95	-11	17,513	-0.06%
2020/05/25	0	0.00	2	10.75	10.75	-2	17,480	-0.01%
2020/05/21	0	0.00	8	11.00	11.00	-8	17,444	-0.05%
2020/05/20	2	10.70	0	0.00	10.75	2	16,708	0.01%
2020/05/19	1	10.75	0	0.00	10.70	1	16,592	0.01%
2020/05/18	0	0.00	1	10.70	10.70	-1	16,605	-0.01%
2020/05/14	1	10.45	10	10.45	10.35	-9	16,696	-0.05%
2020/05/13	1	10.55	0	0.00	10.60	1	16,592	0.01%
2020/05/12	2	10.58	1	10.60	10.50	1	16,654	0.01%
2020/05/11	5	10.81	0	0.00	10.75	5	16,641	0.03%
2020/05/08	11	10.69	0	0.00	10.55	11	16,543	0.07%
2020/05/07	0	0.00	1	10.60	10.60	-1	16,552	-0.01%
2020/05/06	5	10.58	0	0.00	10.55	5	16,635	0.03%
2020/05/05	4	10.55	0	0.00	10.65	4	16,636	0.02%
2020/05/04	3	10.70	0	0.00	10.75	3	16,637	0.02%
2020/04/30	1	10.95	0	0.00	11.10	1	16,615	0.01%
2020/04/28	0	0.00	3	10.38	10.55	-3	15,964	-0.02%
2020/04/27	0	0.00	43	10.17	10.20	-43	16,250	-0.26%
2020/04/22	36	9.70	1	9.80	9.88	35	16,290	0.21%
2020/04/21	8	9.98	0	0.00	9.88	8	16,366	0.05%
2020/04/20	4	10.14	1	10.10	10.10	3	16,196	0.02%
2020/04/17	10	10.40	4	10.25	10.25	6	16,085	0.04%
2020/04/16	9	10.20	6	10.20	10.30	3	16,326	0.02%
2020/04/15	8.2	10.43	47	10.56	10.35	-38.8	16,298	-0.24%
2020/04/14	35	10.20	11	10.22	10.15	24	15,993	0.15%
2020/04/13	4	10.06	3	10.20	10.05	1	15,991	0.01%
2020/04/09	1	10.25	0	0.00	10.25	1	16,548	0.01%
2020/04/08	5	9.67	0	0.00	9.66	5	16,231	0.03%
2020/04/07	3	9.30	0	0.00	9.26	3	16,073	0.02%
2020/04/06	2	9.05	0	0.00	9.11	2	15,969	0.01%
2020/04/01	2	9.14	0	0.00	9.10	2	15,850	0.01%
2020/03/31	3	9.21	0	0.00	9.25	3	15,718	0.02%
2020/03/30	3	9.20	0	0.00	9.23	3	15,543	0.02%
2020/03/27	13	9.64	5	9.51	9.40	8	15,373	0.05%
2020/03/25	10	9.62	4	9.74	9.68	6	15,140	0.04%
2020/03/24	5	9.41	0	0.00	9.44	5	14,981	0.03%
2020/03/23	14	9.09	7	9.31	9.24	7	15,121	0.05%
2020/03/20	2	9.54	0	0.00	9.60	2	14,994	0.01%
2020/03/19	2	9.36	5.3	9.26	9.20	-3.3	14,834	-0.02%
2020/03/18	8	9.57	7	9.69	9.50	1	14,626	0.01%
2020/03/17	3.2	9.45	0	0.00	9.42	3.2	14,397	0.02%
2020/03/16	3.2	10.12	3	10.50	9.86	0.2	14,019	0.00%
2020/03/13	5.2	10.32	1	10.20	10.45	4.2	13,652	0.03%
2020/03/12	3.2	11.23	2	11.20	11.10	1.2	13,317	0.01%
2020/03/10	1	11.35	0	0.00	11.70	1	13,299	0.01%
2020/03/09	5	11.35	5	11.40	11.40	0	12,959	0.00%
2020/03/05	6	11.55	0	0.00	11.85	6	12,641	0.05%
2020/03/04	0	0.00	6	11.55	11.55	-6	12,447	-0.05%
2020/03/03	0	0.00	2	11.50	11.40	-2	12,316	-0.02%
2020/02/27	3	11.55	0	0.00	11.55	3	12,396	0.02%
2020/02/20	1	11.85	0	0.00	11.85	1	12,626	0.01%
2020/02/19	0	0.00	4	11.99	11.95	-4	12,545	-0.03%
2020/02/18	9	11.72	3	11.75	11.80	6	12,318	0.05%
2020/02/17	1	11.60	0	0.00	11.55	1	12,340	0.01%
2020/02/13	0	0.00	2	11.85	11.90	-2	12,232	-0.02%
2020/02/12	0	0.00	10	11.83	11.80	-10	12,237	-0.08%
2020/02/11	3	11.65	0	0.00	11.65	3	12,133	0.02%
2020/02/10	2.4	11.47	0	0.00	11.50	2.4	12,262	0.02%
2020/02/07	5	11.66	0	0.00	11.65	5	12,421	0.04%
2020/02/06	1	11.85	50	11.90	11.95	-49	12,973	-0.38%
2020/02/05	2	11.70	0	0.00	11.70	2	13,176	0.02%
2020/02/04	20	11.65	0	0.00	11.60	20	13,085	0.15%
2020/02/03	0	0.00	2	11.25	11.45	-2	13,083	-0.02%
2020/01/31	46.5	11.77	0	0.00	11.75	46.5	13,329	0.35%
2020/01/30	5	11.70	0	0.00	11.80	5	13,347	0.04%
2020/01/17	0	0.00	2	13.05	13.00	-2	13,144	-0.02%
2020/01/15	1	13.20	0	0.00	13.15	1	13,205	0.01%
2020/01/13	5	13.10	0	0.00	13.15	5	13,088	0.04%
2020/01/10	0	0.00	7	13.11	13.15	-7	13,087	-0.05%
2020/01/09	0	0.00	2.6	12.79	12.85	-2.6	12,620	-0.02%
2020/01/07	0	0.00	4	12.95	12.90	-4	12,458	-0.03%
2020/01/06	10	12.95	45	13.02	13.00	-35	12,401	-0.28%
2020/01/03	0	0.00	18	13.00	13.00	-18	12,096	-0.15%
2020/01/02	0	0.00	20	12.70	12.70	-20	11,649	-0.17%
2019/12/31	0	0.00	1	12.45	12.40	-1	11,463	-0.01%
2019/12/30	0	0.00	20	12.60	12.50	-20	11,447	-0.17%
2019/12/24	1	12.50	0	0.00	12.50	1	11,905	0.01%
2019/12/23	1	12.50	0	0.00	12.55	1	11,986	0.01%
2019/12/16	0.5	12.40	0	0.00	12.45	0.5	11,701	0.00%
2019/12/13	1	12.30	0	0.00	12.40	1	11,696	0.01%
2019/12/11	0	0.00	0.1	12.25	12.20	-0.1	11,623	0.00%
2019/12/10	3	12.30	0	0.00	12.25	3	11,682	0.03%
2019/12/09	2	12.20	0	0.00	12.20	2	11,742	0.02%
2019/12/06	0	0.00	1	12.35	12.25	-1	11,693	-0.01%
2019/12/05	3	12.35	5	12.30	12.35	-2	11,600	-0.02%
2019/12/03	3	12.40	0	0.00	12.45	3	11,336	0.03%
2019/12/02	1	12.30	5	12.30	12.30	-4	11,381	-0.04%
2019/11/29	5	12.40	7	12.54	12.40	-2	11,292	-0.02%
2019/11/27	0	0.00	2	12.60	12.55	-2	11,136	-0.02%
2019/11/20	23	12.72	4	12.83	12.85	19	10,885	0.17%
2019/11/19	5	12.40	10	12.50	12.50	-5	10,607	-0.05%
2019/11/18	1.1	12.40	31	12.40	12.50	-29.9	10,589	-0.28%
2019/11/14	2	12.45	0	0.00	12.35	2	10,800	0.02%
2019/11/12	2	12.65	0	0.00	12.65	2	11,077	0.02%
2019/11/11	3	12.75	0	0.00	12.70	3	11,327	0.03%
2019/11/08	1	12.80	0	0.00	12.75	1	11,311	0.01%
2019/11/07	0	0.00	25	12.75	12.65	-25	11,364	-0.22%
2019/11/06	0	0.00	3	12.67	12.80	-3	11,286	-0.03%
2019/11/05	1	12.40	0	0.00	12.65	1	11,154	0.01%
2019/11/04	25	12.65	0	0.00	12.80	25	10,738	0.23%
2019/10/30	7	12.52	4	12.60	12.60	3	11,159	0.03%
2019/10/28	0	0.00	20.5	13.05	13.05	-20.5	11,109	-0.18%
2019/10/25	1	13.30	4	13.43	13.20	-3	11,122	-0.03%
2019/10/23	2	13.30	0	0.00	13.20	2	11,233	0.02%
2019/10/22	0	0.00	1	13.40	13.40	-1	11,330	-0.01%
2019/10/17	2	13.05	0	0.00	13.10	2	12,137	0.02%
2019/10/16	0	0.00	1	13.00	13.00	-1	12,308	-0.01%
2019/10/14	24	12.89	0	0.00	12.90	24	12,248	0.20%
2019/10/09	0.2	12.60	0	0.00	12.70	0.2	12,238	0.00%
2019/10/03	2	12.78	0	0.00	12.70	2	12,315	0.02%
2019/10/01	2	13.15	0	0.00	13.25	2	12,417	0.02%
2019/09/25	0	0.00	2	13.15	13.15	-2	12,805	-0.02%
2019/09/24	0	0.00	1	13.15	13.05	-1	13,149	-0.01%
2019/09/17	0	0.00	95	12.90	13.05	-95	13,234	-0.72%
2019/09/16	0	0.00	50	13.19	13.00	-50	13,336	-0.37%
2019/09/12	2	13.30	0	0.00	13.30	2	13,412	0.01%
2019/09/09	5	13.20	0	0.00	13.20	5	13,185	0.04%
2019/09/06	5	13.15	0	0.00	13.15	5	13,126	0.04%
2019/09/05	43	13.01	0	0.00	13.05	43	13,032	0.33%
2019/09/04	1	12.85	0	0.00	12.90	1	12,923	0.01%
2019/09/03	15	12.92	3	12.93	12.85	12	12,870	0.09%
2019/09/02	5	12.85	0	0.00	12.85	5	12,927	0.04%
2019/08/30	3	12.82	10	12.85	12.85	-7	12,900	-0.05%
2019/08/29	2	12.75	1	12.60	12.65	1	12,874	0.01%
2019/08/26	9	12.55	4	12.65	12.55	5	12,879	0.04%
2019/08/23	7	12.86	0	0.00	12.90	7	12,875	0.05%
2019/08/22	5	12.72	30	12.77	12.70	-25	12,850	-0.19%
2019/08/21	20	12.53	0	0.00	12.50	20	12,911	0.15%
2019/08/15	11	12.65	0	0.00	12.65	11	12,550	0.09%
2019/08/14	5	12.85	0	0.00	12.90	5	12,447	0.04%
2019/08/08	6	13.35	3	13.40	13.35	3	12,163	0.02%
2019/08/06	10	13.10	1	13.20	13.25	9	12,195	0.07%
2019/08/05	0	0.00	0.7	13.35	13.40	-0.7	11,987	-0.01%
2019/08/02	7	13.71	14	13.49	13.40	-7	12,013	-0.06%
2019/08/01	5	14.10	0	0.00	14.10	5	11,675	0.04%
2019/07/31	3	14.35	0	0.00	14.40	3	11,636	0.03%
2019/07/30	4	14.45	30	14.30	14.25	-26	11,591	-0.22%
2019/07/29	2	14.15	7	14.14	14.20	-5	11,589	-0.04%
2019/07/26	15	14.00	0	0.00	14.00	15	11,462	0.13%
2019/07/25	10	13.97	3	14.05	14.10	7	11,566	0.06%
2019/07/24	7	13.76	11	13.75	13.75	-4	11,420	-0.04%
2019/07/23	8	13.99	9	14.00	14.00	-1	11,295	-0.01%
2019/07/22	0	0.00	17	14.07	14.15	-17	11,146	-0.15%
2019/07/19	16	13.64	0	0.00	13.65	16	10,570	0.15%
2019/07/15	0	0.00	9.1	13.17	13.35	-9.1	11,357	-0.08%
2019/07/10	5	13.45	0	0.00	13.45	5	11,847	0.04%
2019/07/09	0	0.00	1	13.30	13.40	-1	12,327	-0.01%
2019/07/08	0	0.00	23	13.37	13.30	-23	12,318	-0.19%
2019/07/05	0	0.00	4	13.35	13.55	-4	12,131	-0.03%
2019/07/03	0	0.00	4	13.40	13.40	-4	11,851	-0.03%
2019/07/02	5	13.25	1	13.25	13.30	4	11,767	0.03%
2019/07/01	15	12.99	7	12.99	13.10	8	11,539	0.07%
2019/06/28	0	0.00	3	12.55	12.45	-3	11,211	-0.03%
2019/06/27	3	12.62	0	0.00	12.65	3	11,223	0.03%
2019/06/26	3	12.63	0	0.00	12.60	3	11,197	0.03%
2019/06/25	1	12.50	0	0.00	12.50	1	11,164	0.01%
2019/06/24	0	0.00	5	12.50	12.50	-5	11,265	-0.04%
2019/06/20	4	12.35	3	12.45	12.50	1	11,438	0.01%
2019/06/13	0	0.00	2	12.15	12.10	-2	11,308	-0.02%
2019/06/11	1	12.05	0	0.00	12.05	1	11,463	0.01%
2019/06/10	3	11.95	2	12.00	12.05	1	11,452	0.01%
2019/06/05	5	11.95	0	0.00	12.00	5	11,442	0.04%
2019/06/03	2	11.95	0	0.00	11.95	2	11,386	0.02%
2019/05/24	2	12.00	0	0.00	12.10	2	11,993	0.02%
2019/05/23	2	11.98	9	11.96	11.95	-7	12,022	-0.06%
2019/05/21	0	0.00	2	12.25	12.25	-2	12,274	-0.02%
2019/05/20	1	12.10	10	12.05	12.05	-9	12,246	-0.07%
2019/05/17	4	12.21	1	12.10	12.05	3	12,242	0.02%
2019/05/15	2	12.40	0	0.00	12.40	2	12,304	0.02%
2019/05/13	8	12.59	0	0.00	12.60	8	12,168	0.07%
2019/05/10	5	12.57	0	0.00	12.50	5	12,205	0.04%
2019/05/09	1	12.60	0	0.00	12.60	1	12,018	0.01%
2019/05/06	2	12.98	0	0.00	13.05	2	11,436	0.02%
2019/05/03	6	13.68	0	0.00	13.70	6	10,955	0.05%
2019/05/02	1	13.70	0	0.00	13.75	1	10,789	0.01%
2019/04/30	0	0.00	10	13.50	13.55	-10	10,535	-0.09%
2019/04/26	5	13.30	5	13.20	13.30	0	10,284	0.00%
2019/04/25	1	13.40	2	13.35	13.40	-1	10,233	-0.01%
2019/04/24	6	13.20	0	0.00	13.20	6	10,129	0.06%
2019/04/22	7	13.26	6	13.48	13.30	1	9,816	0.01%
2019/04/19	29	12.94	30	12.94	12.95	-1	9,401	-0.01%
2019/04/18	10	12.53	1	12.60	12.60	9	8,979	0.10%
2019/04/17	20	12.68	1	12.70	12.70	19	8,847	0.21%
2019/04/16	0	0.00	11	12.71	12.65	-11	8,641	-0.13%
2019/04/15	0	0.00	15	12.34	12.60	-15	8,450	-0.18%
2019/04/10	10	12.00	0	0.00	12.05	10	7,931	0.13%
2019/04/08	5	12.00	0	0.00	12.05	5	8,021	0.06%
2019/04/03	10	12.00	0	0.00	12.00	10	7,930	0.13%
2019/04/02	1	11.90	0	0.00	11.90	1	7,976	0.01%
2019/04/01	6	11.82	0	0.00	11.85	6	7,937	0.08%
2019/03/29	1	11.80	5	11.79	11.95	-4	7,863	-0.05%
2019/03/26	14	11.81	27	11.90	11.85	-13	8,036	-0.16%
2019/03/25	13	12.02	0	0.00	11.90	13	7,976	0.16%
2019/03/22	27	12.20	0	0.00	12.25	27	8,072	0.33%
2019/03/21	0	0.00	0.3	12.15	12.15	-0.3	8,141	0.00%
2019/03/20	0	0.00	11	12.17	12.15	-11	8,494	-0.13%
2019/03/18	1	12.10	0	0.00	12.15	1	8,704	0.01%
2019/03/15	0	0.00	11	12.15	12.20	-11	8,818	-0.12%
2019/03/14	5	12.10	0	0.00	12.05	5	8,766	0.06%
2019/03/12	1	12.30	3	12.25	12.30	-2	9,116	-0.02%
2019/03/08	0	0.00	5	12.15	12.15	-5	10,064	-0.05%
2019/03/07	3	12.25	0	0.00	12.15	3	11,056	0.03%
2019/03/05	3	12.23	0	0.00	12.20	3	11,745	0.03%
2019/03/04	3	12.45	0	0.00	12.40	3	11,900	0.03%
2019/02/27	11	12.51	0	0.00	12.45	11	11,874	0.09%
2019/02/26	5	12.50	13	12.53	12.50	-8	11,688	-0.07%
2019/02/25	0	0.00	5	12.35	12.25	-5	11,552	-0.04%
2019/02/22	5	12.20	0	0.00	12.15	5	11,516	0.04%
2019/02/21	1	12.00	0	0.00	12.25	1	11,478	0.01%
2019/02/20	0	0.00	5	12.00	12.00	-5	11,234	-0.04%
2019/02/19	5	11.90	0.1	11.90	11.90	4.9	11,208	0.04%
2019/02/14	5	11.85	0	0.00	11.90	5	11,375	0.04%
2019/02/13	5	11.80	0	0.00	11.85	5	11,295	0.04%
2019/02/12	3	11.93	0	0.00	11.90	3	11,316	0.03%
2019/02/11	3	12.00	0	0.00	11.95	3	11,325	0.03%
2019/01/30	0	0.00	2	12.00	11.95	-2	11,311	-0.02%
2019/01/29	2	12.00	3	12.05	12.05	-1	11,310	-0.01%
2019/01/28	3	12.05	0	0.00	12.05	3	11,411	0.03%
2019/01/25	11	12.00	0	0.00	12.05	11	11,464	0.10%
2019/01/24	5	12.00	2	12.00	12.00	3	11,578	0.03%
2019/01/22	0	0.00	4	12.00	12.10	-4	11,772	-0.03%
2019/01/21	30	12.15	30	12.05	12.05	0	11,868	0.00%
2019/01/18	0	0.00	1	12.05	12.05	-1	11,933	-0.01%
2019/01/11	9	12.11	0	0.00	11.95	9	12,302	0.07%
2019/01/09	0	0.00	0.5	12.05	12.05	-0.5	12,471	0.00%
2019/01/02	1	11.90	0	0.00	11.90	1	12,768	0.01%
2018/12/27	1	12.00	0	0.00	12.00	1	12,791	0.01%
2018/12/25	0	0.00	2	11.85	11.85	-2	12,773	-0.02%
2018/12/24	2	12.10	0	0.00	12.15	2	12,676	0.02%
2018/12/22	0	0.00	2	12.05	12.05	-2	12,700	-0.02%
2018/12/21	7	12.06	0	0.00	12.05	7	12,750	0.05%
2018/12/19	4	12.65	5	12.55	12.55	-1	12,524	-0.01%
2018/12/18	11	12.55	0	0.00	12.50	11	12,435	0.09%
2018/12/17	1	12.75	1	12.80	12.85	0	12,300	0.00%
2018/12/14	0	0.00	15	12.44	12.50	-15	12,009	-0.12%
2018/12/13	0	0.00	8	12.38	12.50	-8	12,011	-0.07%
2018/12/12	5	12.10	0	0.00	12.15	5	11,644	0.04%
2018/12/11	251	12.05	250	12.05	12.05	1	11,561	0.01%	大買/大賣/
2018/12/10	1	11.85	1	11.95	11.80	0	11,391	0.00%
2018/12/07	103	12.00	105	12.00	12.00	-2	11,284	-0.02%	大買/大賣/
2018/12/06	5	11.90	0	0.00	11.90	5	11,273	0.04%
2018/12/05	5	12.20	0	0.00	12.20	5	11,076	0.05%
2018/12/04	0	0.00	8	12.22	12.25	-8	10,963	-0.07%
2018/12/03	1	12.00	9	12.04	11.95	-8	10,609	-0.08%
2018/11/30	2	11.70	2	11.70	11.65	0	10,062	0.00%
2018/11/29	3	12.15	0	0.00	12.00	3	9,059	0.03%
2018/11/28	64	11.91	60	12.15	12.15	4	8,833	0.05%
2018/11/26	0	0.00	7	11.74	11.65	-7	8,199	-0.09%
2018/11/23	6	11.52	0	0.00	11.45	6	8,107	0.07%
2018/11/21	0	0.00	6	11.73	11.70	-6	8,322	-0.07%
2018/11/20	5	11.60	12	11.60	11.65	-7	8,193	-0.09%
2018/11/19	12	11.70	0	0.00	11.70	12	8,201	0.15%
2018/11/16	1	11.65	0	0.00	11.70	1	8,206	0.01%
2018/11/15	2	11.70	0	0.00	11.70	2	8,162	0.02%
2018/11/14	2	11.40	2	11.50	11.70	0	8,118	0.00%
2018/10/31	8	11.40	0	0.00	11.40	8	8,066	0.10%
2018/10/30	0	0.00	5	11.30	11.35	-5	8,099	-0.06%
2018/10/29	5	11.18	0	0.00	11.15	5	8,089	0.06%
2018/10/26	1	11.40	6	11.35	11.30	-5	8,110	-0.06%
2018/10/23	6	11.89	1	11.95	11.85	5	8,012	0.06%
2018/10/22	76	12.13	75	12.20	12.20	1	8,002	0.01%
2018/10/19	1	12.00	0.1	12.35	12.35	0.9	7,969	0.01%
2018/10/18	10	12.25	10	12.30	12.15	0	7,878	0.00%
2018/10/17	0	0.00	5	11.85	11.70	-5	7,784	-0.06%
2018/10/15	14	11.73	0	0.00	11.75	14	7,789	0.18%
2018/10/12	10	11.55	10	11.80	11.70	0	7,777	0.00%
2018/10/11	14	11.98	16	11.85	11.55	-2	7,688	-0.03%
2018/10/09	0	0.00	5	12.55	12.55	-5	7,394	-0.07%
2018/10/05	5	12.54	10.5	12.50	12.45	-5.5	7,348	-0.07%
2018/09/27	1	13.00	8.2	13.10	13.05	-7.2	7,588	-0.09%
2018/09/21	3	12.70	0	0.00	12.75	3	7,746	0.04%
2018/09/20	5	12.60	0	0.00	12.60	5	7,933	0.06%
2018/09/19	0	0.00	5	12.70	12.70	-5	8,140	-0.06%
2018/09/18	1	12.30	0	0.00	12.25	1	8,238	0.01%
2018/09/13	0	0.00	2	12.40	12.35	-2	8,809	-0.02%
2018/09/11	1	12.20	0	0.00	12.30	1	8,988	0.01%
2018/09/07	6	12.43	0	0.00	12.35	6	8,996	0.07%
2018/08/30	2	12.85	0	0.00	12.85	2	9,112	0.02%
2018/08/29	6	12.93	0	0.00	13.00	6	9,103	0.07%
2018/08/28	0	0.00	5	13.50	13.55	-5	8,936	-0.06%
2018/08/23	4	13.54	0	0.00	13.55	4	8,969	0.04%
2018/08/17	5	13.15	0	0.00	13.00	5	9,325	0.05%
2018/08/15	1	13.30	0	0.00	13.30	1	9,503	0.01%
2018/08/13	10	13.56	0	0.00	13.45	10	10,142	0.10%
2018/08/10	1	13.90	0	0.00	13.90	1	10,133	0.01%
2018/08/08	1	14.05	17	14.29	14.15	-16	10,192	-0.16%
2018/08/07	5	14.25	5	14.40	14.35	0	10,188	0.00%
2018/08/06	10	14.45	1	14.35	14.40	9	10,217	0.09%
2018/08/01	2	14.15	1	13.95	14.15	1	10,196	0.01%
2018/07/31	0	0.00	1	13.90	13.85	-1	10,106	-0.01%
2018/07/20	0	0.00	5	13.35	13.40	-5	11,007	-0.05%
2018/07/19	1	13.40	0	0.00	13.45	1	11,111	0.01%
2018/07/18	1	13.30	0	0.00	13.40	1	11,359	0.01%
2018/07/11	0	0.00	34	13.15	13.10	-34	11,641	-0.29%
2018/07/09	32	12.90	1	12.85	12.85	31	11,692	0.27%
2018/07/06	2	12.83	0	0.00	12.85	2	11,718	0.02%
2018/07/02	6	13.39	0	0.00	13.35	6	11,812	0.05%
2018/06/29	2	12.95	0	0.00	13.00	2	11,668	0.02%
2018/06/28	2	12.90	0	0.00	12.95	2	11,482	0.02%
2018/06/25	11	13.90	0	0.00	13.80	11	11,240	0.10%
2018/06/22	0	0.00	1	14.20	14.10	-1	11,204	-0.01%
2018/06/20	2	14.40	0	0.00	14.35	2	11,437	0.02%
2018/06/19	10	14.60	0	0.00	14.55	10	11,403	0.09%
2018/06/08	4	14.78	0	0.00	14.80	4	12,606	0.03%
2018/06/06	3	15.00	13	14.95	14.95	-10	12,905	-0.08%
2018/05/31	2	14.70	0	0.00	14.85	2	13,396	0.01%
2018/05/29	3	15.00	0	0.00	15.05	3	13,537	0.02%
2018/05/23	13	15.30	0	0.00	15.25	13	13,882	0.09%
2018/05/07	0	0.00	1	15.10	14.95	-1	15,977	-0.01%
2018/04/30	1	15.05	1	14.85	15.10	0	16,509	0.00%
2018/04/26	5	14.66	4	14.55	14.20	1	17,170	0.01%
2018/04/24	2	14.75	0	0.00	14.55	2	17,631	0.01%
2018/04/20	2	14.98	0	0.00	14.95	2	18,094	0.01%
2018/04/18	3	14.82	0	0.00	14.75	3	18,481	0.02%
2018/04/16	2	15.00	0	0.00	14.90	2	19,295	0.01%
2018/04/13	2	15.05	6	15.05	15.05	-4	19,558	-0.02%
2018/04/12	0	0.00	1	15.05	15.00	-1	20,260	0.00%
2018/04/10	3	15.18	0	0.00	15.10	3	24,086	0.01%
2018/04/02	0	0.00	9	15.26	15.20	-9	28,675	-0.03%
2018/03/31	2	15.10	5	15.15	15.15	-3	28,786	-0.01%
2018/03/29	5	15.05	0	0.00	15.05	5	29,102	0.02%
2018/03/28	3	15.15	0	0.00	15.10	3	29,124	0.01%
2018/03/27	0	0.00	5	15.40	15.30	-5	29,139	-0.02%
2018/03/26	17	15.21	6	15.23	15.20	11	29,356	0.04%
2018/03/23	2	15.35	2	15.45	15.40	0	29,609	0.00%
2018/03/22	1	15.85	0	0.00	15.75	1	29,682	0.00%
2018/03/21	4	15.80	0	0.00	15.90	4	29,610	0.01%
2018/03/20	2	16.10	0.2	16.15	16.15	1.8	29,294	0.01%
2018/03/19	0.5	16.20	4	16.13	16.20	-3.5	29,292	-0.01%
2018/03/15	0	0.00	4	15.65	15.60	-4	29,131	-0.01%
2018/03/14	1	15.65	2	15.65	15.70	-1	29,378	0.00%
2018/03/13	3	15.65	0	0.00	15.70	3	29,749	0.01%
2018/03/12	3	15.83	2	15.85	15.85	1	31,022	0.00%
2018/03/09	0	0.00	1	15.45	15.45	-1	31,322	0.00%
2018/03/08	0	0.00	5	15.21	15.10	-5	31,526	-0.02%
2018/03/06	9	15.17	0	0.00	15.05	9	32,372	0.03%
2018/02/27	0	0.00	27	15.56	15.45	-27	32,580	-0.08%
2018/02/23	3	15.57	0	0.00	15.50	3	32,621	0.01%
2018/02/22	1	15.50	7	15.45	15.60	-6	32,912	-0.02%
2018/02/21	0	0.00	10	15.62	15.50	-10	32,819	-0.03%
2018/02/12	9	15.24	8	15.20	15.10	1	32,807	0.00%
2018/02/09	3	15.00	0	0.00	15.10	3	32,797	0.01%
2018/02/08	0	0.00	1	15.25	15.25	-1	32,727	0.00%
2018/02/07	8	15.61	0	0.00	15.50	8	32,820	0.02%
2018/02/06	18	15.60	22	15.97	15.30	-4	33,097	-0.01%
2018/02/05	16	16.38	0	0.00	16.45	16	32,631	0.05%
2018/02/02	7	16.91	4	16.95	16.80	3	32,616	0.01%
2018/02/01	4	17.10	0	0.00	17.15	4	32,782	0.01%
2018/01/31	0	0.00	18	17.21	17.25	-18	32,975	-0.05%
2018/01/26	25	17.25	0	0.00	17.25	25	33,972	0.07%
2018/01/24	8	17.55	80	17.40	17.60	-72	34,671	-0.21%
2018/01/23	7	17.19	359	17.16	17.15	-352	34,505	-1.02%	大賣/鉅額交易
2018/01/22	16	17.55	0	0.00	17.50	16	34,772	0.05%
2018/01/19	6	18.02	0	0.00	18.05	6	34,455	0.02%
2018/01/18	0	0.00	0.2	18.00	18.10	-0.2	34,640	0.00%
2018/01/17	0	0.00	1	18.05	18.05	-1	34,805	0.00%
2018/01/16	3	17.83	9	17.90	17.80	-6	35,518	-0.02%
2018/01/15	10	18.15	0	0.00	18.05	10	35,990	0.03%
2018/01/12	0	0.00	2	17.93	18.00	-2	36,139	-0.01%
2018/01/11	4	18.30	0.6	17.85	17.85	3.4	35,930	0.01%
2018/01/10	8	17.85	0	0.00	17.75	8	35,893	0.02%
2018/01/09	86	18.12	13	18.21	18.20	73	35,609	0.21%
2018/01/08	115	18.46	4	18.36	18.40	111	35,487	0.31%	大買/鉅額交易
2018/01/05	187	18.49	55	18.63	18.70	132	35,212	0.37%	大買/鉅額交易
2018/01/04	87	17.85	3	17.65	18.15	84	32,858	0.26%
2018/01/03	42	18.09	20	17.94	17.70	22	31,810	0.07%
2018/01/02	5	16.79	26	17.45	17.95	-21	29,691	-0.07%