長榮 (2603)-群益金鼎-東門券商分點個股進出

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
239.0
漲跌
▲5.5
漲幅
+2.36%
成交量
25,036張
產業
上市航運類股
4763人加入追蹤

立即追蹤
本地時間:14:30

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

長榮 (2603)籌碼相關－群益金鼎-東門券商分點個股進出

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

群益金鼎-東門券商分點個股進出
群益金鼎-東門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
2024/11/21	4.5	237.03	4.5	238.61	239.00	0.1	22,260	0.00%
2024/11/20	11.3	236.67	11.9	236.99	233.50	-0.6	21,992	0.00%
2024/11/19	6.4	232.12	24	232.57	236.00	-17.6	21,542	-0.08%
2024/11/18	5.3	225.15	4.5	226.05	224.50	0.7	21,096	0.00%
2024/11/15	2.2	226.00	17.6	226.64	227.50	-15.5	20,934	-0.07%
2024/11/14	9.1	220.56	16.7	221.73	220.00	-7.6	20,504	-0.04%
2024/11/13	8.1	219.74	2.5	219.60	219.50	5.6	20,347	0.03%
2024/11/12	3.1	219.23	6	220.58	220.50	-2.9	20,598	-0.01%
2024/11/11	22	218.86	3.4	219.48	220.50	18.6	20,599	0.09%
2024/11/08	1	218.50	19.6	219.76	218.00	-18.6	20,805	-0.09%
2024/11/07	7	211.64	4	212.63	214.50	3	21,051	0.01%
2024/11/06	4	215.37	2.2	216.48	217.00	1.8	20,919	0.01%
2024/11/05	2	215.52	10	215.04	217.50	-8	21,084	-0.04%
2024/11/04	11	209.77	2.6	211.65	210.50	8.4	21,189	0.04%
2024/11/01	5	210.90	7.9	211.22	213.00	-2.9	21,447	-0.01%
2024/10/30	1.1	205.03	1	207.00	205.50	0.1	21,150	0.00%
2024/10/29	4.4	202.66	5	202.90	204.50	-0.7	21,345	0.00%
2024/10/28	7.1	207.94	0	0.00	206.00	7.1	21,338	0.03%
2024/10/25	6	207.08	4	207.63	207.50	2	21,373	0.01%
2024/10/24	7	205.71	8	205.93	205.00	-1	21,460	0.00%
2024/10/23	2.2	205.23	10	206.25	205.50	-7.8	21,356	-0.04%
2024/10/22	3	204.33	17	204.97	206.00	-14	21,478	-0.07%
2024/10/21	3	202.83	14.1	200.29	204.00	-11.1	21,688	-0.05%
2024/10/18	1	196.00	1	196.99	196.50	0	21,752	0.00%
2024/10/17	3	196.67	4.2	193.43	196.50	-1.2	21,944	-0.01%
2024/10/16	1	189.50	8.8	190.30	189.50	-7.8	22,538	-0.03%
2024/10/15	1	187.50	4	189.50	187.50	-3	22,562	-0.01%
2024/10/14	0	0.00	2	187.50	187.00	-2	22,741	-0.01%
2024/10/11	2.7	185.63	5	186.50	186.00	-2.3	22,982	-0.01%
2024/10/09	17.1	185.18	2	186.00	183.50	15.1	23,083	0.07%
2024/10/08	2	187.00	1	188.00	189.00	1	23,035	0.00%
2024/10/07	5	185.90	2	186.50	188.00	3	23,379	0.01%
2024/10/04	41.1	186.54	10	187.50	186.00	31.1	24,023	0.13%
2024/10/01	3	205.50	10	204.75	204.50	-7	23,485	-0.03%
2024/09/30	4.5	205.93	7.7	201.81	201.00	-3.2	23,584	-0.01%
2024/09/27	2.1	207.34	5.1	210.60	212.00	-3	23,407	-0.01%
2024/09/26	4.3	210.26	27	210.44	206.00	-22.7	23,270	-0.10%
2024/09/25	8	206.13	15	207.43	209.50	-7	22,822	-0.03%
2024/09/24	7	204.50	16.8	202.93	204.00	-9.8	22,341	-0.04%
2024/09/23	0	0.00	20.8	194.34	195.00	-20.8	21,956	-0.09%
2024/09/20	8	190.00	1.2	189.00	189.00	6.8	22,111	0.03%
2024/09/19	4.1	188.02	17.2	189.55	190.00	-13.2	22,249	-0.06%
2024/09/18	2.1	186.05	5	187.40	187.00	-2.9	22,309	-0.01%
2024/09/16	5.4	184.09	2	184.50	184.50	3.4	22,539	0.02%
2024/09/13	0	0.00	3	185.83	186.50	-3	22,699	-0.01%
2024/09/12	2	184.25	3	185.17	184.50	-1	23,019	0.00%
2024/09/11	4	180.63	2.2	182.50	182.50	1.8	23,101	0.01%
2024/09/10	1.3	176.36	2	178.25	177.50	-0.8	23,337	0.00%
2024/09/09	4.4	176.81	4	178.63	179.00	0.4	23,706	0.00%
2024/09/06	2.2	179.77	1	180.50	180.00	1.2	24,181	0.00%
2024/09/05	0.2	180.50	1	181.00	181.00	-0.8	25,405	0.00%
2024/09/04	1.3	174.62	4	176.16	178.50	-2.7	27,045	-0.01%
2024/09/03	0	182.00	6	183.83	182.00	-6	27,320	-0.02%
2024/09/02	15.3	182.92	5	183.80	182.00	10.2	27,956	0.04%
2024/08/30	2.2	187.91	5	187.50	188.00	-2.8	28,508	-0.01%
2024/08/29	1.2	182.13	3	183.83	184.50	-1.9	28,746	-0.01%
2024/08/28	3.2	182.45	1	183.50	183.00	2.2	29,200	0.01%
2024/08/27	8	183.94	12	184.42	183.50	-4	30,196	-0.01%
2024/08/26	1	190.50	1	190.50	189.00	0	30,277	0.00%
2024/08/23	1	189.50	3	190.00	189.50	-2	30,842	-0.01%
2024/08/22	0	0.00	6.2	188.50	189.00	-6.2	31,560	-0.02%
2024/08/21	6.1	187.24	3.1	186.85	187.50	3	32,919	0.01%
2024/08/20	0	0.00	1	190.00	188.50	-1	33,796	0.00%
2024/08/19	2.1	185.74	1.6	186.69	187.00	0.5	33,939	0.00%
2024/08/16	1	186.00	22	185.98	186.00	-21	34,363	-0.06%
2024/08/15	14.2	182.05	10.4	184.35	185.50	3.8	34,813	0.01%
2024/08/14	33	181.21	4	182.13	181.50	29	35,448	0.08%
2024/08/13	12.2	179.06	7	177.93	178.50	5.2	35,831	0.01%
2024/08/12	4	178.50	6.2	179.34	180.00	-2.2	36,728	-0.01%
2024/08/09	15.2	174.81	9.2	176.50	173.00	6	37,588	0.02%
2024/08/08	13	172.15	2	171.50	172.50	11	39,654	0.03%
2024/08/07	9	167.44	18.2	171.33	177.00	-9.2	41,867	-0.02%
2024/08/06	16.1	166.32	9.2	167.12	165.50	6.9	43,387	0.02%
2024/08/05	10.8	160.93	3.6	159.79	160.50	7.2	43,701	0.02%
2024/08/02	25.2	173.87	8.1	173.54	171.00	17.1	43,980	0.04%
2024/08/01	1.5	172.67	14.4	172.49	175.00	-12.9	43,967	-0.03%
2024/07/31	2.1	167.64	4	170.12	170.50	-1.9	43,958	0.00%
2024/07/30	1	164.00	2	164.01	167.00	-1	44,106	0.00%
2024/07/29	3.3	163.21	3	162.00	162.00	0.3	44,427	0.00%
2024/07/26	3	163.83	1.1	163.15	165.50	1.9	44,667	0.00%
2024/07/23	2	167.50	5	166.70	167.00	-3	45,288	-0.01%
2024/07/22	14.1	161.86	21	159.31	162.00	-6.9	45,950	-0.01%
2024/07/19	13	167.69	0	0.00	167.00	13	45,628	0.03%
2024/07/18	9.2	171.97	2	174.00	173.00	7.2	45,807	0.02%
2024/07/17	23.2	169.39	17	167.65	172.00	6.2	45,888	0.01%
2024/07/16	6.1	172.25	2	171.50	171.50	4.1	46,015	0.01%
2024/07/15	4.5	172.61	0	0.00	173.50	4.5	46,617	0.01%
2024/07/12	15.3	172.39	11	171.68	173.50	4.3	46,614	0.01%
2024/07/11	2	176.75	0	177.00	176.00	2	46,592	0.00%
2024/07/10	22	179.05	12	179.29	177.00	10	46,946	0.02%
2024/07/09	5.3	178.92	2	179.50	178.00	3.2	47,224	0.01%
2024/07/08	32.4	173.64	15	172.47	175.50	17.4	47,093	0.04%
2024/07/05	18	184.95	12.4	184.53	184.00	5.6	46,790	0.01%
2024/07/04	19.3	191.06	3	189.50	188.50	16.3	46,600	0.03%
2024/07/03	18	191.70	5	194.50	191.00	13	46,645	0.03%
2024/07/02	9.1	191.90	5	192.80	190.50	4.1	46,558	0.01%
2024/07/01	1.1	194.82	8	195.19	192.00	-6.9	46,537	-0.01%
2024/06/28	3	193.83	0	0.00	193.00	3	46,900	0.01%
2024/06/27	7.1	191.15	2.6	195.00	194.50	4.5	47,323	0.01%
2024/06/26	12.6	200.89	0	201.50	200.00	12.5	48,670	0.03%
2024/06/25	2.1	201.98	12	201.63	202.00	-9.9	49,224	-0.02%
2024/06/24	20.1	204.00	30	204.00	201.00	-9.9	49,449	-0.02%
2024/06/21	19.3	207.25	14.1	208.59	204.00	5.3	49,705	0.01%
2024/06/20	1	203.01	3	204.83	204.50	-2	49,691	0.00%
2024/06/19	9.2	202.73	1	202.50	200.50	8.2	50,266	0.02%
2024/06/18	12.1	198.96	3.2	199.02	199.00	8.9	50,623	0.02%
2024/06/17	13.2	200.30	13	199.23	200.00	0.2	51,854	0.00%
2024/06/14	7.3	198.32	4.3	196.62	199.00	3	52,569	0.01%
2024/06/13	8.3	194.07	8.4	196.48	192.50	-0.1	52,816	0.00%
2024/06/12	15.9	190.93	10	192.45	191.50	5.9	53,870	0.01%
2024/06/11	61.2	205.69	19.2	202.02	197.50	42	53,483	0.08%
2024/06/07	25.3	218.56	22	219.50	218.00	3.3	52,523	0.01%
2024/06/06	11.1	219.42	17.8	220.22	222.00	-6.7	52,489	-0.01%
2024/06/05	13.3	218.35	17	219.15	217.00	-3.7	52,243	-0.01%
2024/06/04	13.1	210.86	12	210.83	211.00	1.1	52,542	0.00%
2024/06/03	4	213.63	5.1	214.20	215.50	-1.1	52,649	0.00%
2024/05/31	22.1	217.01	15.1	219.34	210.50	7	52,398	0.01%
2024/05/30	15	217.00	4.4	218.34	218.50	10.6	51,869	0.02%
2024/05/29	34.3	221.60	22.1	223.96	218.00	12.2	52,114	0.02%
2024/05/28	44.5	222.99	28.1	222.49	218.50	16.4	51,670	0.03%
2024/05/27	21.5	221.50	11.7	224.29	223.00	9.8	51,350	0.02%
2024/05/24	18.3	216.70	60.1	216.82	219.50	-41.8	50,090	-0.08%
2024/05/23	3.5	210.64	10.9	209.91	209.00	-7.4	49,140	-0.02%
2024/05/22	14	209.18	3.2	207.62	209.00	10.9	49,158	0.02%
2024/05/21	11.9	208.47	6	208.42	208.00	5.9	49,412	0.01%
2024/05/20	14.1	215.41	31.8	215.66	212.50	-17.7	49,147	-0.04%
2024/05/17	23.3	214.57	13.2	215.82	210.50	10.1	48,508	0.02%
2024/05/16	10.2	210.49	49.1	211.66	217.00	-39	47,681	-0.08%
2024/05/15	49.5	204.51	146.4	205.96	203.50	-96.9	46,711	-0.21%	大賣/
2024/05/14	157.5	215.94	85.2	215.49	215.00	72.3	45,871	0.16%	大買/
2024/05/13	42.2	206.03	29.9	206.40	205.50	12.3	43,337	0.03%
2024/05/10	15.8	189.70	72.4	188.95	193.50	-56.6	41,355	-0.14%
2024/05/09	6.3	177.49	6.3	177.63	177.50	-0.1	39,949	0.00%
2024/05/08	30.3	173.87	2.1	179.40	172.50	28.2	39,204	0.07%
2024/05/07	5.1	179.50	1.1	180.95	178.00	4	38,428	0.01%
2024/05/06	9	181.33	4	181.74	180.50	5	38,171	0.01%
2024/05/03	9	180.17	5.4	180.76	180.00	3.6	38,082	0.01%
2024/05/02	38	186.46	11.2	185.47	181.50	26.8	37,955	0.07%
2024/04/30	3	186.50	13.3	187.58	189.50	-10.3	37,605	-0.03%
2024/04/29	5	189.50	21.6	191.39	191.50	-16.6	37,284	-0.04%
2024/04/26	21	185.86	55.2	185.29	187.00	-34.2	36,888	-0.09%
2024/04/25	6.1	180.57	9	180.22	181.00	-2.9	36,262	-0.01%
2024/04/24	2	178.02	12.2	178.78	180.00	-10.2	36,522	-0.03%
2024/04/23	19.5	173.40	3	174.00	173.50	16.5	36,537	0.05%
2024/04/22	13.1	177.53	44.4	180.07	174.00	-31.3	36,681	-0.09%
2024/04/19	16	171.44	40	175.14	172.50	-24	36,159	-0.07%
2024/04/18	10	169.15	1	170.50	168.00	9	36,032	0.02%
2024/04/17	22.1	170.66	5	172.00	170.50	17.1	36,093	0.05%
2024/04/16	18	171.89	4	171.88	170.50	14	36,505	0.04%
2024/04/15	3	176.48	20.7	178.53	178.00	-17.7	37,006	-0.05%
2024/04/12	0.1	174.50	6.4	176.19	176.50	-6.3	37,086	-0.02%
2024/04/11	5.1	175.30	18.3	174.37	175.00	-13.2	37,542	-0.04%
2024/04/10	5	170.40	11	171.41	169.00	-6	38,445	-0.02%
2024/04/09	2	169.00	11.6	171.22	171.00	-9.6	39,073	-0.02%
2024/04/08	5.1	165.25	2	167.00	168.00	3.1	39,673	0.01%
2024/04/03	9	166.06	3	165.52	165.00	6	39,600	0.02%
2024/04/02	12.5	165.00	4.1	165.48	165.50	8.4	39,719	0.02%
2024/04/01	29.1	168.52	2.4	169.17	167.50	26.7	39,542	0.07%
2024/03/29	4	173.99	19.2	175.47	172.00	-15.2	39,509	-0.04%
2024/03/28	21	175.92	13.2	173.82	176.00	7.8	39,026	0.02%
2024/03/27	6.4	174.02	11.1	174.02	175.50	-4.7	38,886	-0.01%
2024/03/26	17.1	171.17	3	172.50	171.50	14	39,666	0.04%
2024/03/25	8.3	172.78	18.9	173.51	173.50	-10.6	40,019	-0.03%
2024/03/22	23.2	172.07	5	172.70	170.00	18.2	40,849	0.04%
2024/03/21	11.3	177.59	4	177.88	175.00	7.3	41,611	0.02%
2024/03/20	15.2	180.13	19.9	180.77	176.00	-4.7	41,532	-0.01%
2024/03/19	22.3	173.05	66.3	173.87	177.00	-44	40,415	-0.11%
2024/03/18	24	162.53	13.5	163.98	164.50	10.6	39,780	0.03%
2024/03/15	65.6	167.78	9.2	166.89	166.50	56.4	40,039	0.14%
2024/03/14	20.8	186.13	10.4	186.23	183.50	10.4	38,795	0.03%
2024/03/13	17.2	191.49	36.2	192.68	191.00	-19	38,018	-0.05%
2024/03/12	4	183.75	24.6	184.98	187.50	-20.6	37,317	-0.06%
2024/03/11	30.8	180.09	14	181.14	180.00	16.8	36,896	0.05%
2024/03/08	36	180.38	44.1	182.00	179.50	-8	36,775	-0.02%
2024/03/07	13	177.00	22.6	176.95	177.50	-9.6	36,257	-0.03%
2024/03/06	15.1	171.54	5	171.30	171.50	10.1	35,864	0.03%
2024/03/05	3	172.83	12.2	174.90	173.50	-9.2	35,697	-0.03%
2024/03/04	20.1	164.78	21.8	165.91	172.00	-1.7	35,258	0.00%
2024/03/01	6.2	164.94	12	165.75	165.00	-5.8	34,722	-0.02%
2024/02/29	5.4	165.91	41.1	163.13	165.50	-35.7	34,435	-0.10%
2024/02/27	1	161.00	1.2	159.50	159.50	-0.2	33,938	0.00%
2024/02/26	1	159.00	21.2	158.96	160.00	-20.2	33,830	-0.06%
2024/02/23	16.5	160.27	11.3	159.80	159.50	5.2	33,829	0.02%
2024/02/22	23.1	160.61	26.8	161.36	162.50	-3.7	33,543	-0.01%
2024/02/21	5.1	157.38	4.5	156.67	155.00	0.6	32,882	0.00%
2024/02/20	0	0.00	21	153.05	153.50	-21	32,583	-0.06%
2024/02/19	3.1	148.50	0	148.50	149.00	3.1	32,553	0.01%
2024/02/16	4	149.13	2	148.03	148.00	2	32,785	0.01%
2024/02/15	7.2	147.25	9.4	147.20	149.00	-2.2	33,361	-0.01%
2024/02/05	3.4	152.15	9	151.28	152.00	-5.6	33,037	-0.02%
2024/02/02	21.5	151.08	5	152.60	150.00	16.5	32,998	0.05%
2024/02/01	2	156.50	22.8	155.76	157.00	-20.8	32,542	-0.06%
2024/01/31	4	150.50	5	150.70	150.50	-1	32,117	0.00%
2024/01/30	2	151.50	1	152.00	151.50	1	32,035	0.00%
2024/01/29	4	150.75	2	151.25	151.50	2	32,167	0.01%
2024/01/26	4	151.00	4	151.38	151.00	0	32,157	0.00%
2024/01/25	2	151.75	0	0.00	151.50	2	32,011	0.01%
2024/01/24	5	155.70	6	154.83	153.50	-1	31,874	0.00%
2024/01/23	13	152.54	1	153.50	152.50	12	31,848	0.04%
2024/01/22	5	150.20	39.1	150.45	152.50	-34	31,840	-0.11%
2024/01/19	9.3	155.27	3	155.50	155.00	6.3	31,526	0.02%
2024/01/18	4	154.63	17.1	155.83	158.00	-13.1	31,319	-0.04%
2024/01/17	9	152.17	7	152.64	152.50	2	30,863	0.01%
2024/01/16	13	155.96	0	0.00	153.50	13	30,351	0.04%
2024/01/15	18	158.22	14.2	158.65	158.50	3.9	29,887	0.01%
2024/01/12	40	155.41	35.7	155.08	156.50	4.3	29,552	0.01%
2024/01/11	14	149.57	2	150.25	149.00	12	28,933	0.04%
2024/01/10	20.6	148.27	13	148.42	148.00	7.6	28,833	0.03%
2024/01/09	21.2	151.37	10	151.25	151.50	11.2	28,159	0.04%
2024/01/08	17	159.35	17.7	161.01	160.50	-0.7	27,201	0.00%
2024/01/05	24	162.40	16	161.84	162.50	8	26,660	0.03%
2024/01/04	28	159.89	47.7	160.12	161.00	-19.6	26,027	-0.08%
2024/01/03	17	153.29	36.5	153.47	155.00	-19.5	25,080	-0.08%
2024/01/02	25	152.06	49.1	151.14	151.00	-24.1	24,376	-0.10%
2023/12/29	7.2	142.66	8.1	143.87	143.50	-0.8	23,571	0.00%
2023/12/28	33.1	145.04	19	142.97	143.00	14.1	23,503	0.06%
2023/12/27	5	149.70	5.8	147.97	147.00	-0.8	23,295	0.00%
2023/12/26	16	144.63	14	146.00	146.50	2	23,118	0.01%
2023/12/25	30.2	143.70	67.2	143.07	142.00	-37.1	22,603	-0.16%
2023/12/22	11.1	151.77	13.9	151.97	153.00	-2.8	21,338	-0.01%
2023/12/21	32.4	150.53	35.6	150.79	152.00	-3.2	20,511	-0.02%
2023/12/20	24.1	146.79	16.4	146.83	148.00	7.7	19,284	0.04%
2023/12/19	39.1	144.46	37.1	145.81	147.00	2	18,551	0.01%
2023/12/18	34.1	140.79	19.2	141.24	141.50	14.9	17,480	0.09%
2023/12/15	4	133.13	15.6	133.56	134.00	-11.6	16,324	-0.07%
2023/12/14	8	128.63	8.2	128.93	129.00	-0.2	15,980	0.00%
2023/12/13	7	127.57	14.7	128.70	129.50	-7.7	16,287	-0.05%
2023/12/12	8	128.13	37.2	126.71	129.00	-29.2	17,166	-0.17%
2023/12/11	2.2	120.73	15.3	120.57	122.00	-13.1	16,528	-0.08%
2023/12/08	2	116.51	4.4	117.77	118.50	-2.4	16,123	-0.01%
2023/12/07	3.1	116.00	1	115.50	115.50	2.1	16,004	0.01%
2023/12/06	8	117.12	2.1	117.43	117.00	5.9	16,028	0.04%
2023/12/05	4.1	116.75	4	118.75	117.50	0.1	15,952	0.00%
2023/12/04	1.2	115.54	8	117.44	118.50	-6.8	15,627	-0.04%
2023/12/01	1	113.00	14	113.71	114.50	-13	15,074	-0.09%
2023/11/30	12	111.54	3	112.00	112.00	9	15,019	0.06%
2023/11/29	6.1	112.75	1	112.00	112.00	5.1	15,059	0.03%
2023/11/28	4	113.63	3	114.33	114.00	1	14,999	0.01%
2023/11/27	1	113.00	12	113.54	113.50	-11	14,933	-0.07%
2023/11/24	2	112.25	6	112.67	113.00	-4	14,895	-0.03%
2023/11/22	11.1	112.09	0	0.00	112.00	11.1	14,926	0.07%
2023/11/21	1	113.50	1	113.50	113.50	0	14,894	0.00%
2023/11/20	5	114.00	1	114.00	114.00	4	14,878	0.03%
2023/11/17	2	115.50	1	115.00	115.00	1	14,806	0.01%
2023/11/16	0	0.00	16	116.97	117.00	-16	14,770	-0.11%
2023/11/15	0	0.00	2.5	114.73	115.50	-2.5	14,653	-0.02%
2023/11/14	14.1	114.04	24.3	114.84	114.00	-10.2	15,129	-0.07%
2023/11/13	8	108.50	1.4	108.79	108.50	6.6	14,642	0.05%
2023/11/09	0	0.00	13	109.38	109.00	-13	14,856	-0.09%
2023/11/08	1	107.51	12	107.54	107.50	-11	15,081	-0.07%
2023/11/07	1	109.00	3	108.50	108.50	-2	15,173	-0.01%
2023/11/06	6	109.42	6	108.92	109.00	0	15,305	0.00%
2023/11/03	0	0.00	4.2	112.31	113.00	-4.2	15,267	-0.03%
2023/11/02	3	110.17	4	110.00	110.50	-1	15,404	-0.01%
2023/11/01	0	0.00	4	109.00	109.00	-4	15,818	-0.03%
2023/10/31	2	108.75	1	107.50	107.50	1	16,245	0.01%
2023/10/30	2	108.00	4.1	109.25	110.00	-2.1	16,294	-0.01%
2023/10/27	2	106.50	9	107.67	108.00	-7	16,352	-0.04%
2023/10/26	0	0.00	4.5	106.17	106.50	-4.5	16,883	-0.03%
2023/10/25	0	0.00	1.1	105.98	105.50	-1.1	17,495	-0.01%
2023/10/24	0	0.00	0.1	104.51	105.00	-0.1	17,749	0.00%
2023/10/23	3	103.67	11	103.55	103.50	-8	18,210	-0.04%
2023/10/20	3	102.50	11	102.14	103.50	-8	18,343	-0.04%
2023/10/19	2	103.75	2	103.75	103.50	0	18,547	0.00%
2023/10/18	14.1	103.32	8.1	103.07	102.50	6	18,937	0.03%
2023/10/17	3	103.83	2	103.25	103.00	1	19,151	0.01%
2023/10/16	3.1	103.50	2	103.75	104.00	1.1	19,727	0.01%
2023/10/13	3	104.50	3	104.83	105.00	0	20,186	0.00%
2023/10/12	4.2	104.73	4.4	103.98	106.00	-0.2	20,497	0.00%
2023/10/11	14.1	104.36	16.3	104.83	103.50	-2.2	20,907	-0.01%
2023/10/06	13	111.23	2	112.23	111.00	11	21,333	0.05%
2023/10/05	15	112.13	4	112.28	112.00	11.1	21,800	0.05%
2023/10/04	2	109.25	7.2	109.44	110.00	-5.2	22,082	-0.02%
2023/10/03	5	111.50	4	112.13	110.50	1	22,392	0.00%
2023/10/02	5	112.80	17	113.00	113.50	-12	22,820	-0.05%
2023/09/28	1.2	116.00	2	115.50	116.00	-0.8	23,131	0.00%
2023/09/27	2	115.00	11	116.41	116.00	-9	24,267	-0.04%
2023/09/26	1	116.00	5	115.70	115.50	-4	27,344	-0.01%
2023/09/25	2	115.00	3	115.83	116.00	-1	28,400	0.00%
2023/09/22	3	114.83	1.5	114.83	114.50	1.5	30,676	0.00%
2023/09/21	3	115.99	12	116.00	115.50	-9	32,343	-0.03%
2023/09/20	2	117.50	3	118.00	117.50	-1	32,854	0.00%
2023/09/19	8.8	115.32	3	115.83	116.00	5.8	33,020	0.02%
2023/09/18	22.2	118.79	15	116.40	117.00	7.2	33,391	0.02%
2023/09/15	7.1	116.25	46.3	115.48	118.50	-39.2	33,494	-0.12%
2023/09/14	1	107.00	11.2	108.82	109.50	-10.2	32,626	-0.03%
2023/09/13	0	0.00	4	106.50	106.50	-4	32,821	-0.01%
2023/09/12	3	106.00	1	106.50	106.50	2	33,615	0.01%
2023/09/08	1.4	107.00	1	107.00	107.00	0.4	34,493	0.00%
2023/09/07	2	106.75	1.4	107.00	107.00	0.7	34,795	0.00%
2023/09/06	3	107.17	1.3	107.00	107.00	1.7	35,038	0.00%
2023/09/05	0.3	108.00	3	107.17	108.50	-2.7	35,164	-0.01%
2023/09/04	2	107.00	1	107.50	107.50	1	35,576	0.00%
2023/09/01	1.2	105.56	14.5	105.52	105.50	-13.3	35,625	-0.04%
2023/08/31	1.1	106.00	9	106.11	106.50	-7.9	35,862	-0.02%
2023/08/30	2	105.75	1	105.50	105.50	1	36,167	0.00%
2023/08/29	1	105.00	2	105.50	105.50	-1	36,398	0.00%
2023/08/28	1.1	104.94	1	105.00	105.00	0.1	36,584	0.00%
2023/08/25	4	106.00	3	106.50	105.50	1	36,830	0.00%
2023/08/24	3	106.17	8	106.00	106.00	-5	37,012	-0.01%
2023/08/23	2.6	106.60	3	106.17	106.50	-0.5	37,332	0.00%
2023/08/22	7	106.43	10	106.25	106.50	-3	37,581	-0.01%
2023/08/21	2	107.49	12	105.04	105.00	-10	37,731	-0.03%
2023/08/18	25	108.76	9.5	108.65	107.00	15.5	37,575	0.04%
2023/08/17	0.5	103.50	5	104.20	106.00	-4.5	36,942	-0.01%
2023/08/16	5.1	104.42	1	105.50	104.00	4.1	36,917	0.01%
2023/08/15	1	106.00	1	106.50	106.00	0	36,768	0.00%
2023/08/14	3.1	106.99	2	107.00	106.50	1.1	36,783	0.00%
2023/08/11	2.1	106.27	2	108.00	108.00	0.1	36,707	0.00%
2023/08/10	4.2	106.42	5	106.10	107.00	-0.9	36,734	0.00%
2023/08/09	3.9	106.96	3	107.33	106.50	0.9	36,859	0.00%
2023/08/08	4.1	106.99	2	107.50	107.50	2.1	36,719	0.01%
2023/08/07	4	105.00	5	105.50	106.50	-1	36,651	0.00%
2023/08/04	0.9	108.50	13	107.81	109.00	-12.2	36,474	-0.03%
2023/08/02	13	104.42	2	104.00	105.00	11	36,055	0.03%
2023/08/01	5	104.60	5	104.90	105.50	0	35,949	0.00%
2023/07/31	25.2	106.19	6	104.08	104.00	19.2	35,838	0.05%
2023/07/28	19.2	106.92	12.7	106.47	107.50	6.5	35,459	0.02%
2023/07/27	2	102.75	17	103.03	103.00	-15	35,471	-0.04%
2023/07/26	6.4	102.38	4.3	102.65	102.00	2.1	35,888	0.01%
2023/07/25	4.7	99.84	4	99.90	99.70	0.7	35,577	0.00%
2023/07/24	8.1	100.36	7	99.30	99.30	1.1	35,591	0.00%
2023/07/21	10.5	100.90	12	101.15	101.00	-1.5	35,463	0.00%
2023/07/20	7.1	99.91	45.1	100.89	101.00	-38	35,242	-0.11%
2023/07/19	24.1	99.02	27.2	99.56	98.10	-3.1	34,939	-0.01%
2023/07/18	10.3	99.46	10.7	99.54	98.60	-0.4	34,607	0.00%
2023/07/17	12	98.42	4.1	98.50	98.40	7.9	34,323	0.02%
2023/07/14	18.1	98.26	8.4	97.61	96.50	9.7	34,205	0.03%
2023/07/13	17.5	96.71	15.2	97.47	95.90	2.3	34,165	0.01%
2023/07/12	5.1	100.70	11.4	100.59	100.50	-6.3	33,790	-0.02%
2023/07/11	5	103.00	3	103.67	104.00	2	33,810	0.01%
2023/07/10	38.5	105.18	10	105.75	104.50	28.5	33,576	0.08%
2023/07/07	22.4	107.49	20	107.40	108.00	2.3	33,543	0.01%
2023/07/06	28.2	105.67	13	106.58	106.50	15.2	33,027	0.05%
2023/07/05	73	105.90	30.9	106.18	107.00	42.2	32,746	0.13%
2023/07/04	80.4	107.50	56	107.85	105.50	24.4	31,898	0.08%
2023/07/03	14.4	99.43	18.1	101.93	102.50	-3.6	28,846	-0.01%
2023/06/30	41	92.16	140.9	92.12	93.50	-99.8	27,771	-0.36%	大賣/
2023/06/29	134.1	153.82	89.9	154.53	155.00	44.2	25,531	0.17%	大買/
2023/06/28	27.1	158.79	21.4	159.21	157.50	5.7	23,792	0.02%
2023/06/27	20	161.80	15.1	161.70	161.00	4.9	23,207	0.02%
2023/06/26	9.2	159.61	12	159.46	160.00	-2.8	22,956	-0.01%
2023/06/21	39.7	159.53	4.2	160.96	158.00	35.6	22,405	0.16%
2023/06/20	3	163.00	7.6	163.51	162.50	-4.6	22,028	-0.02%
2023/06/19	30	164.25	13.2	164.86	162.00	16.9	21,797	0.08%
2023/06/16	23	163.67	20.4	164.33	166.00	2.6	21,478	0.01%
2023/06/15	23.7	161.98	6.1	161.84	162.00	17.6	21,093	0.08%
2023/06/14	9.8	160.74	50.3	160.76	161.50	-40.5	21,133	-0.19%
2023/06/13	3.2	155.23	33.8	156.76	157.00	-30.6	21,751	-0.14%
2023/06/12	16.2	155.03	47	155.02	155.50	-30.8	23,770	-0.13%
2023/06/09	8.3	153.88	4	154.88	155.00	4.3	24,470	0.02%
2023/06/08	19.1	154.18	12	154.04	154.00	7.1	24,993	0.03%
2023/06/07	14.2	151.50	7	151.00	151.00	7.2	25,857	0.03%
2023/06/06	1.1	151.03	1	151.50	151.50	0.1	26,019	0.00%
2023/06/05	8.1	150.94	11	151.09	151.00	-2.9	26,045	-0.01%
2023/06/02	7.2	153.01	1	152.50	152.50	6.2	26,017	0.02%
2023/06/01	6	153.67	1	153.50	153.50	5	26,177	0.02%
2023/05/31	3	154.67	4	154.25	153.00	-1	26,502	0.00%
2023/05/30	13	155.50	1	155.00	153.50	12	26,649	0.05%
2023/05/29	0.9	156.10	5.2	156.50	157.00	-4.4	26,666	-0.02%
2023/05/26	2	150.50	5	152.90	152.50	-3	26,727	-0.01%
2023/05/25	15.2	150.11	2	150.25	150.00	13.2	26,905	0.05%
2023/05/24	1	151.50	4	152.00	151.50	-3	27,177	-0.01%
2023/05/23	5.2	152.21	2	152.00	151.50	3.2	27,736	0.01%
2023/05/22	7	153.29	5	153.60	153.50	2	27,619	0.01%
2023/05/19	5.3	150.62	9.1	150.61	150.50	-3.8	27,430	-0.01%
2023/05/18	5	151.40	22	152.18	151.00	-17	27,342	-0.06%
2023/05/17	4.1	151.88	2	151.50	151.00	2.1	27,418	0.01%
2023/05/16	8.2	151.07	3	151.00	151.00	5.2	27,540	0.02%
2023/05/15	4	150.63	2	151.51	152.50	2	27,598	0.01%
2023/05/12	0.1	152.50	2.1	152.02	152.50	-2	27,656	-0.01%
2023/05/11	6	152.17	3.2	151.06	151.00	2.8	27,729	0.01%
2023/05/10	2	152.00	7.1	153.72	155.00	-5.1	27,613	-0.02%
2023/05/09	12	151.08	11	151.14	151.00	1	27,411	0.00%
2023/05/08	5.1	150.30	11	150.55	151.00	-6	27,731	-0.02%
2023/05/05	10	151.10	1	151.50	151.50	9	28,099	0.03%
2023/05/04	28.4	151.78	16	150.94	150.50	12.4	28,367	0.04%
2023/05/03	58.4	151.67	4	150.00	150.00	54.4	28,270	0.19%
2023/05/02	21.4	155.58	114	155.00	155.50	-92.6	27,680	-0.33%	大賣/
2023/04/28	6	162.33	2	162.75	161.50	4	27,264	0.01%
2023/04/27	11.1	159.46	0.6	159.50	159.00	10.5	27,278	0.04%
2023/04/26	8.6	160.69	1	160.00	160.00	7.6	27,299	0.03%
2023/04/25	18.2	162.96	10.2	164.95	162.00	8	27,227	0.03%
2023/04/24	2	165.75	16.1	165.03	165.00	-14.1	27,297	-0.05%
2023/04/21	4	166.50	11.4	167.29	166.00	-7.4	27,427	-0.03%
2023/04/20	56	169.57	24	170.04	170.50	32	27,297	0.12%
2023/04/19	1	167.50	0.2	168.00	168.00	0.8	27,522	0.00%
2023/04/18	5.1	171.52	1.2	172.76	170.00	3.9	27,398	0.01%
2023/04/17	4.7	172.91	29.1	173.88	174.50	-24.4	27,159	-0.09%
2023/04/14	67.2	169.73	42.3	169.61	170.00	24.9	26,921	0.09%
2023/04/13	1.1	165.10	2	165.75	166.50	-1	26,615	0.00%
2023/04/12	0	0.00	12.3	166.50	166.50	-12.3	26,726	-0.05%
2023/04/11	0.2	164.78	0	0.00	164.50	0.2	26,529	0.00%
2023/04/10	7	164.93	3.8	164.55	163.50	3.2	26,684	0.01%
2023/04/07	3	162.50	23.2	162.74	163.50	-20.2	26,603	-0.08%
2023/04/06	2.1	159.04	0	0.00	158.00	2.1	26,571	0.01%
2023/03/31	2	159.25	0.1	159.50	158.50	1.9	26,943	0.01%
2023/03/30	4	158.25	0	0.00	158.00	4	27,792	0.01%
2023/03/29	1	161.00	0.1	159.50	158.50	0.9	28,237	0.00%
2023/03/28	1	161.00	1	160.50	160.50	0	28,697	0.00%
2023/03/27	0.3	158.48	11	160.82	161.00	-10.7	29,204	-0.04%
2023/03/24	4	159.88	2	160.25	160.50	2	30,143	0.01%
2023/03/23	9.2	159.11	8	159.44	159.50	1.1	30,253	0.00%
2023/03/22	1.6	160.87	1	161.00	161.50	0.6	30,188	0.00%
2023/03/21	5	161.00	1	161.50	160.50	4	30,206	0.01%
2023/03/20	9.3	163.86	28	162.96	162.00	-18.7	30,099	-0.06%
2023/03/17	16	160.94	8.3	161.29	162.00	7.8	29,846	0.03%
2023/03/16	24.4	161.49	19	161.05	159.50	5.4	29,571	0.02%
2023/03/15	79	174.73	57.9	176.33	167.00	21.1	28,621	0.07%
2023/03/14	10.5	169.66	22.7	169.02	171.00	-12.2	26,668	-0.05%
2023/03/13	7	169.00	43.3	167.70	170.50	-36.3	25,971	-0.14%
2023/03/10	22.3	164.33	13.2	167.84	165.00	9.1	25,495	0.04%
2023/03/09	7	164.57	7.8	163.11	164.50	-0.8	24,452	0.00%
2023/03/08	13	161.88	9.1	163.53	161.00	3.9	24,366	0.02%
2023/03/07	1	163.50	4	165.00	166.00	-3	24,298	-0.01%
2023/03/06	10	164.00	14	163.93	164.50	-4	24,396	-0.02%
2023/03/03	17.9	161.58	20	161.15	163.00	-2.2	24,567	-0.01%
2023/03/02	6	159.17	5.2	160.29	160.50	0.8	24,620	0.00%
2023/03/01	24	156.10	23	155.98	156.00	1	24,421	0.00%
2023/02/24	5.2	156.81	4.2	157.13	157.00	1	24,337	0.00%
2023/02/23	2.3	157.46	7.1	157.42	158.00	-4.9	24,160	-0.02%
2023/02/22	9.8	154.54	6.4	154.95	152.50	3.4	23,941	0.01%
2023/02/21	10.3	148.12	6	152.51	155.00	4.3	23,692	0.02%
2023/02/20	16	146.41	4	147.00	147.00	12	23,485	0.05%
2023/02/17	4	146.13	3.1	145.68	146.00	0.9	23,860	0.00%
2023/02/16	3	146.83	3.1	147.48	148.00	-0.1	24,474	0.00%
2023/02/15	2	147.00	1.5	147.37	146.50	0.6	25,323	0.00%
2023/02/14	3.2	147.90	7.2	148.36	149.00	-4	25,695	-0.02%
2023/02/13	6.7	143.87	5	144.40	143.50	1.7	25,862	0.01%
2023/02/10	7	148.36	67.2	147.13	147.00	-60.2	26,416	-0.23%
2023/02/09	6.1	150.50	2	150.50	150.00	4.1	26,872	0.02%
2023/02/08	8	151.19	2	151.75	151.50	6	27,255	0.02%
2023/02/07	7	151.07	0	0.00	151.00	7	27,677	0.03%
2023/02/06	13	152.38	3.1	151.19	151.00	9.9	28,290	0.04%
2023/02/03	6.1	158.41	5	159.10	157.00	1	28,298	0.00%
2023/02/02	2.2	155.05	4.3	155.40	156.00	-2.1	28,433	-0.01%
2023/02/01	4	151.75	1	152.00	152.00	3	28,501	0.01%
2023/01/31	1	152.00	5.3	152.08	152.00	-4.3	28,789	-0.01%
2023/01/30	5	150.50	1.2	150.67	150.50	3.8	29,351	0.01%
2023/01/17	1	153.50	6	152.67	152.50	-5	29,516	-0.02%
2023/01/16	4.1	150.29	0	0.00	151.50	4.1	29,949	0.01%
2023/01/13	1	154.00	2	153.00	152.50	-1	30,224	0.00%
2023/01/12	8	154.43	3	153.50	152.50	5	31,040	0.02%
2023/01/11	0.8	156.50	0.2	157.00	156.50	0.6	31,456	0.00%
2023/01/10	1	155.50	1	156.00	155.50	0	31,952	0.00%
2023/01/09	2	155.50	1.5	155.67	155.00	0.5	33,062	0.00%
2023/01/06	0.1	158.50	1	159.50	159.00	-0.9	33,377	0.00%
2023/01/05	0.1	156.50	1	158.00	156.50	-0.9	33,744	0.00%
2023/01/04	3.1	158.04	0	0.00	156.00	3.1	34,379	0.01%
2023/01/03	4	161.13	0	0.00	160.00	4	34,692	0.01%
2022/12/30	2	163.00	3	162.83	163.00	-1	34,774	0.00%
2022/12/29	5.1	158.92	5	159.50	160.00	0.1	35,206	0.00%
2022/12/28	3	160.83	3	159.67	159.00	0	35,835	0.00%
2022/12/27	1	163.00	0.3	163.23	162.50	0.7	36,335	0.00%
2022/12/26	2	164.49	1	164.00	162.50	1	37,155	0.00%
2022/12/23	3	166.18	17	166.29	167.50	-14	37,680	-0.04%
2022/12/22	14.5	167.56	10.3	169.32	171.50	4.2	37,869	0.01%
2022/12/21	13	163.62	10.1	163.80	164.00	2.9	37,883	0.01%
2022/12/20	8.3	162.14	3	163.67	158.50	5.3	38,220	0.01%
2022/12/19	5	162.10	2	164.50	162.00	3	38,917	0.01%
2022/12/16	7	164.07	26.3	164.58	164.00	-19.2	39,083	-0.05%
2022/12/15	4	154.51	5.3	156.15	157.00	-1.3	38,991	0.00%
2022/12/14	4.1	152.49	6	151.92	152.00	-1.9	39,638	0.00%
2022/12/13	0	0.00	2.2	155.89	155.00	-2.2	40,008	-0.01%
2022/12/09	0	0.00	0.4	154.00	154.50	-0.4	41,625	0.00%
2022/12/08	1	150.00	0	0.00	151.00	1	42,498	0.00%
2022/12/07	2	150.50	1	153.00	151.50	1	44,222	0.00%
2022/12/06	5	154.90	2	154.50	152.50	3	44,704	0.01%
2022/12/05	1	160.00	0	0.00	159.00	1	45,493	0.00%
2022/12/02	1.7	159.92	1	158.50	158.50	0.7	45,703	0.00%
2022/12/01	3	163.50	1	165.37	162.00	2	46,812	0.00%
2022/11/30	3	160.33	12	162.50	163.00	-9	46,930	-0.02%
2022/11/29	2	158.50	17.1	160.36	161.00	-15.1	47,245	-0.03%
2022/11/28	20	158.03	16	158.00	157.50	4	47,987	0.01%
2022/11/25	4	162.50	3.5	162.29	160.50	0.5	48,129	0.00%
2022/11/24	34	155.59	22.1	158.36	161.00	11.9	48,659	0.02%
2022/11/23	1.1	153.98	2	154.00	153.50	-1	48,593	0.00%
2022/11/22	1	150.50	1	150.50	150.50	0	48,960	0.00%
2022/11/21	13.1	147.77	12	147.50	147.50	1.1	49,966	0.00%
2022/11/18	3.4	153.73	0	150.50	150.50	3.4	50,925	0.01%
2022/11/17	1.8	154.28	3	154.17	154.00	-1.2	52,546	0.00%
2022/11/16	7	154.50	5	153.50	154.50	2	53,035	0.00%
2022/11/15	8	154.19	3	155.33	155.00	5	54,115	0.01%
2022/11/14	3	154.33	4.1	155.07	155.50	-1.1	55,197	0.00%
2022/11/11	43	151.02	3.3	152.90	150.00	39.7	56,578	0.07%
2022/11/10	1	147.00	9.1	150.39	151.00	-8.1	57,418	-0.01%
2022/11/09	5	148.40	3	148.83	148.50	2	58,833	0.00%
2022/11/08	27.6	145.97	9	148.00	147.50	18.6	59,257	0.03%
2022/11/07	87.6	142.63	17.2	143.35	143.50	70.4	59,292	0.12%
2022/11/04	0	0.00	1	138.00	139.00	-1	59,938	0.00%
2022/11/03	9	134.11	3	134.00	135.00	6	60,344	0.01%
2022/11/02	20	139.60	20.6	137.58	137.00	-0.6	61,818	0.00%
2022/11/01	21	136.83	1	137.00	135.00	20	62,196	0.03%
2022/10/31	42	136.33	27	135.54	137.50	15	62,743	0.02%
2022/10/28	12	136.88	11.2	137.52	137.50	0.8	62,905	0.00%
2022/10/27	5	140.00	2	141.50	142.50	3	63,650	0.00%
2022/10/26	5	134.50	5.1	135.58	139.00	-0.1	64,661	0.00%
2022/10/25	2	138.50	4.1	138.28	139.00	-2.1	65,425	0.00%
2022/10/24	5	139.00	2	139.75	137.50	3	66,456	0.00%
2022/10/21	25	137.26	24	136.60	135.50	1	67,585	0.00%
2022/10/20	47.6	135.05	29.1	134.07	137.00	18.5	67,859	0.03%
2022/10/19	16	143.78	21	144.00	144.00	-5	68,054	-0.01%
2022/10/18	5.2	142.67	11.2	142.31	141.00	-6	68,950	-0.01%
2022/10/17	36.5	141.42	35.6	143.89	140.00	0.9	69,802	0.00%
2022/10/14	3	150.83	11.8	151.46	152.50	-8.8	70,879	-0.01%
2022/10/13	11	147.72	9	148.06	144.50	2	71,431	0.00%
2022/10/12	25.6	147.87	4	151.38	147.00	21.6	73,758	0.03%
2022/10/11	1	156.00	5	155.20	156.00	-4	74,873	-0.01%
2022/10/07	12	156.67	1.1	156.05	155.50	10.9	76,526	0.01%
2022/10/06	32.2	151.95	39.9	152.31	155.50	-7.7	79,300	-0.01%
2022/10/05	5	155.00	15.1	155.72	155.50	-10.1	80,642	-0.01%
2022/10/04	142.2	150.28	144	150.67	150.50	-1.8	82,828	0.00%	大買/大賣/
2022/10/03	5	149.21	14.2	149.76	149.50	-9.2	84,746	-0.01%
2022/09/30	10.1	140.98	12.6	143.85	146.00	-2.5	89,404	0.00%
2022/09/29	15.1	148.05	3.3	148.08	144.00	11.8	92,868	0.01%
2022/09/28	21.1	146.77	18	144.86	144.00	3.1	95,013	0.00%
2022/09/27	11	152.32	20	150.51	153.50	-9	96,326	-0.01%
2022/09/26	28.1	150.30	23.6	149.66	145.50	4.5	98,920	0.00%
2022/09/23	7.6	160.41	17.2	158.72	158.00	-9.6	101,954	-0.01%
2022/09/22	42	159.34	17.8	159.61	156.00	24.2	103,290	0.02%
2022/09/21	20.8	169.07	17	170.23	166.50	3.8	105,540	0.00%
2022/09/20	14.3	170.31	12	171.13	172.50	2.3	106,936	0.00%
2022/09/19	17.4	178.01	12.8	177.67	169.00	4.6	109,423	0.00%
2022/09/06	27.5	80.82	24.6	80.71	80.80	2.9	109,750	0.00%
2022/09/05	25.8	79.98	39.5	80.39	80.00	-13.6	110,450	-0.01%
2022/09/02	80.7	82.24	71.5	83.75	79.70	9.2	111,134	0.01%
2022/09/01	23.2	86.87	12.1	86.77	86.20	11.2	110,104	0.01%
2022/08/31	15.8	87.40	58.4	87.65	88.30	-42.6	111,154	-0.04%
2022/08/30	19	88.10	104	87.88	88.00	-85	110,653	-0.08%	大賣/
2022/08/29	57.1	88.00	29	88.09	87.90	28.1	110,637	0.03%
2022/08/26	24	94.04	29	93.86	93.50	-5	110,403	0.00%
2022/08/25	12	93.38	7	93.60	93.20	5	110,452	0.00%
2022/08/24	69.1	93.60	17	93.04	92.10	52.1	110,843	0.05%
2022/08/23	12	95.18	10	95.20	95.10	2	111,196	0.00%
2022/08/22	32.1	95.33	13	95.49	95.00	19.1	111,536	0.02%
2022/08/19	10.1	97.99	9.1	98.09	98.00	1	111,307	0.00%
2022/08/18	30.2	98.37	29.1	98.79	97.80	1.1	111,482	0.00%
2022/08/17	97	99.20	64.2	99.15	98.30	32.8	111,900	0.03%
2022/08/16	24.4	97.96	15.4	97.98	97.10	9	112,179	0.01%
2022/08/15	42.7	100.38	32.1	99.83	99.50	10.6	113,986	0.01%
2022/08/12	3	103.83	12.1	103.67	104.00	-9.1	113,201	-0.01%
2022/08/11	25.1	104.56	17	104.82	103.00	8.1	114,580	0.01%
2022/08/10	17.1	104.00	16	104.72	103.00	1.1	113,853	0.00%
2022/08/09	29.4	102.62	50.2	103.40	105.00	-20.8	113,610	-0.02%
2022/08/08	48.4	99.09	42.1	99.97	101.00	6.3	113,561	0.01%
2022/08/05	22	97.03	73.2	97.85	99.20	-51.2	112,786	-0.05%
2022/08/04	13.1	92.51	18.1	92.92	94.00	-5	112,735	0.00%
2022/08/03	25.2	93.56	18	93.23	93.20	7.2	113,100	0.01%
2022/08/02	49	93.82	6	93.45	93.30	43	114,082	0.04%
2022/08/01	19	95.78	16	96.26	96.60	3	114,967	0.00%
2022/07/29	24.2	95.75	51.1	95.86	95.50	-26.9	116,058	-0.02%
2022/07/28	25.2	93.72	6	92.48	92.00	19.2	116,037	0.02%
2022/07/27	20.1	93.34	26	93.08	94.00	-5.9	116,797	-0.01%
2022/07/26	20	91.70	33.1	91.85	91.70	-13.1	116,958	-0.01%
2022/07/25	26.3	91.70	27	92.23	92.10	-0.7	117,984	0.00%
2022/07/22	41.5	93.88	40.6	94.10	94.20	0.9	117,754	0.00%
2022/07/21	25	92.03	44.2	92.25	93.00	-19.2	117,727	-0.02%
2022/07/20	38.1	91.32	21	91.02	89.70	17.1	116,996	0.01%
2022/07/19	24	91.85	36.1	91.46	91.60	-12.1	117,778	-0.01%
2022/07/18	32	89.73	9	89.22	89.30	23	117,285	0.02%
2022/07/15	30	89.71	30	89.93	89.30	0	117,712	0.00%
2022/07/14	31.1	89.19	35.1	89.07	90.60	-4	118,086	0.00%
2022/07/13	29	88.90	36.4	89.15	87.10	-7.4	117,449	-0.01%
2022/07/12	77.2	86.66	54	85.89	86.10	23.2	116,723	0.02%
2022/07/11	21	92.69	14	92.56	92.30	7	115,616	0.01%
2022/07/08	53.1	93.07	61.2	93.35	92.70	-8.1	115,425	-0.01%
2022/07/07	58	86.73	71.4	87.35	88.40	-13.4	114,229	-0.01%
2022/07/06	64.1	86.92	36	87.45	85.80	28.1	113,418	0.02%
2022/07/05	43	85.45	97.8	86.13	87.70	-54.8	112,527	-0.05%
2022/07/04	141.6	81.43	57.1	81.83	82.50	84.6	110,875	0.08%	大買/
2022/07/01	52.8	82.67	39.7	83.36	79.80	13.2	109,978	0.01%
2022/06/30	106.4	86.22	81.6	85.96	84.60	24.8	108,135	0.02%	大買/
2022/06/29	135.6	92.62	519.3	93.36	89.00	-383.7	106,524	-0.36%	大買/大賣/鉅額交易
2022/06/28	141.4	108.13	249.3	106.48	108.50	-107.8	101,371	-0.11%	大買/大賣/鉅額交易
2022/06/27	57	104.76	59.8	106.69	108.50	-2.8	97,932	0.00%
2022/06/24	37.1	99.67	35.6	99.94	98.70	1.5	96,001	0.00%
2022/06/23	90.8	99.30	410	100.82	96.10	-319.3	95,217	-0.34%	大賣/鉅額交易
2022/06/22	93.1	104.78	94	104.42	102.00	-0.9	94,380	0.00%
2022/06/21	24.5	110.35	22	110.27	110.00	2.5	91,420	0.00%
2022/06/20	253	113.74	128.5	113.26	109.50	124.5	90,332	0.14%	大買/大賣/鉅額交易
2022/06/17	550.7	117.10	36.2	119.37	119.50	514.5	88,054	0.58%	大買/鉅額交易
2022/06/16	83.4	123.65	63.2	123.55	119.50	20.3	87,782	0.02%
2022/06/15	78.1	128.96	49	128.16	128.00	29.1	87,290	0.03%
2022/06/14	42.2	130.07	28.1	130.43	131.50	14.1	91,019	0.02%
2022/06/13	107	131.51	81.3	132.01	130.50	25.7	98,088	0.03%	大買/
2022/06/10	16.1	138.41	17	138.91	139.00	-0.9	101,235	0.00%
2022/06/09	68.3	140.44	873.1	140.56	140.00	-804.9	103,838	-0.78%	大賣/鉅額交易
2022/06/08	333	145.79	24.3	145.27	145.50	308.7	105,150	0.29%	大買/鉅額交易
2022/06/07	13	143.77	11	145.00	144.50	2	108,405	0.00%
2022/06/06	333	145.50	12.1	145.26	143.50	321	112,216	0.29%	大買/鉅額交易
2022/06/02	6	143.58	7.1	144.71	144.50	-1.1	117,494	0.00%
2022/06/01	21	144.02	31.2	143.46	144.50	-10.2	122,507	-0.01%
2022/05/31	34.3	141.93	68	144.84	140.50	-33.7	128,602	-0.03%
2022/05/30	34.1	144.38	29	144.76	144.00	5.1	130,969	0.00%
2022/05/27	12.1	143.58	17	144.24	144.50	-4.9	133,139	0.00%
2022/05/26	29	143.02	36	142.42	142.00	-7	135,923	-0.01%
2022/05/25	67.1	143.00	45.8	143.22	143.00	21.3	137,580	0.02%
2022/05/24	53	144.14	67.1	143.62	142.00	-14	140,648	-0.01%
2022/05/23	66	143.03	90.4	143.00	144.00	-24.4	141,672	-0.02%
2022/05/20	36.3	136.50	30	135.65	135.00	6.3	143,505	0.00%
2022/05/19	32.2	133.06	28.1	132.78	136.00	4.1	146,445	0.00%
2022/05/18	19	137.39	14.1	137.68	137.50	5	147,550	0.00%
2022/05/17	30.5	136.25	36.1	136.94	135.50	-5.6	148,465	0.00%
2022/05/16	144.1	138.70	121.2	137.69	137.50	22.9	148,528	0.02%	大買/大賣/
2022/05/13	17.6	143.37	23	142.96	143.50	-5.4	147,529	0.00%
2022/05/12	55.4	141.64	37.2	140.98	139.00	18.2	148,790	0.01%
2022/05/11	49.1	145.85	21	146.14	144.50	28	149,339	0.02%
2022/05/10	44.1	145.80	47.1	147.90	149.00	-3.1	149,834	0.00%
2022/05/09	113.3	149.77	81.8	149.89	147.00	31.5	149,854	0.02%	大買/
2022/05/06	32.3	151.78	83.5	152.51	154.00	-51.3	151,677	-0.03%
2022/05/05	297.2	151.65	37.4	152.80	152.50	259.8	151,966	0.17%	大買/鉅額交易
2022/05/04	29.8	150.99	44.2	151.39	151.50	-14.4	151,229	-0.01%
2022/05/03	12	145.29	18.1	145.45	146.50	-6.1	151,034	0.00%
2022/04/29	28.5	143.44	32.2	143.88	145.00	-3.7	152,395	0.00%
2022/04/28	26.4	140.39	268.1	141.00	138.00	-241.7	153,466	-0.16%	大賣/鉅額交易
2022/04/27	16.1	136.61	118.1	139.36	140.00	-102	153,629	-0.07%	大賣/鉅額交易
2022/04/26	23.1	140.82	46	140.14	139.00	-22.9	154,336	-0.01%
2022/04/25	72.2	140.77	90.6	140.78	139.50	-18.3	154,956	-0.01%
2022/04/22	17	146.94	31.8	146.96	147.50	-14.8	154,411	-0.01%
2022/04/21	16	145.63	17.9	146.22	145.50	-1.9	155,375	0.00%
2022/04/20	23.3	143.54	38.3	143.36	143.50	-15	155,690	-0.01%
2022/04/19	8	140.56	28	141.73	141.50	-20	156,662	-0.01%
2022/04/18	11	139.00	11	139.41	138.00	0	157,249	0.00%
2022/04/15	19.7	140.13	30.1	139.82	141.50	-10.4	158,579	-0.01%
2022/04/14	42.1	139.56	41.3	139.03	138.00	0.8	159,052	0.00%
2022/04/13	11.6	139.10	28	138.91	140.00	-16.4	159,379	-0.01%
2022/04/12	22	133.43	20	133.53	134.50	2	158,970	0.00%
2022/04/11	182.1	136.23	527.1	138.02	136.00	-345	158,820	-0.22%	大買/大賣/鉅額交易
2022/04/08	20	133.93	40.2	133.92	135.50	-20.2	160,447	-0.01%
2022/04/07	58.1	129.73	45	130.26	128.50	13.1	160,256	0.01%
2022/04/06	40.1	133.95	11	133.73	133.50	29.1	160,346	0.02%
2022/04/01	10.5	136.55	7.5	136.50	138.50	3	161,153	0.00%
2022/03/31	11	134.77	7.1	135.57	135.00	3.9	160,612	0.00%
2022/03/30	8.1	135.19	22.1	134.70	135.00	-13.9	160,879	-0.01%
2022/03/29	16.1	136.06	4.2	135.51	135.00	11.9	160,807	0.01%
2022/03/28	23.3	130.75	11	132.18	133.00	12.3	160,703	0.01%
2022/03/25	74.8	135.12	69.5	135.24	132.50	5.3	160,740	0.00%
2022/03/24	396.3	141.26	16.1	141.53	140.50	380.2	159,508	0.24%	大買/鉅額交易
2022/03/23	28.5	143.58	34	143.21	143.50	-5.5	159,913	0.00%
2022/03/22	17	143.29	12	143.63	142.50	5	160,671	0.00%
2022/03/21	18.2	140.81	47.3	141.31	144.50	-29.1	161,414	-0.02%
2022/03/18	60.2	141.66	35	141.61	141.00	25.1	162,524	0.02%
2022/03/17	166.3	143.96	138.6	142.66	146.50	27.7	161,352	0.02%	大買/大賣/
2022/03/16	277.9	150.39	263.6	149.21	143.00	14.3	159,444	0.01%	大買/大賣/
2022/03/15	120.6	161.27	59.3	159.88	158.00	61.2	152,784	0.04%	大買/
2022/03/14	52	164.02	67.3	164.08	164.50	-15.3	151,725	-0.01%
2022/03/11	68.1	157.36	82.4	158.17	160.00	-14.3	152,733	-0.01%
2022/03/10	129.3	159.04	121.7	159.28	156.00	7.6	153,533	0.00%	大買/大賣/
2022/03/09	79.6	153.12	200.3	153.21	156.00	-120.7	153,264	-0.08%	大賣/鉅額交易
2022/03/08	356.5	146.78	243	144.24	147.00	113.4	154,489	0.07%	大買/大賣/鉅額交易
2022/03/07	165.2	154.85	109	154.91	151.00	56.2	149,636	0.04%	大買/大賣/
2022/03/04	219.7	163.93	255.8	163.63	159.00	-36.1	146,034	-0.02%	大買/大賣/
2022/03/03	40.4	158.13	128.2	157.67	160.50	-87.8	141,629	-0.06%	大賣/
2022/03/02	208.4	151.66	187.3	153.13	151.50	21.1	141,292	0.01%	大買/大賣/
2022/03/01	29.3	147.87	79.1	148.47	150.50	-49.8	141,164	-0.04%
2022/02/25	32.3	144.93	50	144.99	143.50	-17.7	138,574	-0.01%
2022/02/24	100.1	142.21	84	142.45	141.50	16.1	137,892	0.01%
2022/02/23	51.5	145.79	87.5	146.35	145.00	-36.1	135,778	-0.03%
2022/02/22	182.7	141.20	130.2	141.08	142.50	52.6	135,360	0.04%	大買/大賣/
2022/02/21	58.4	145.29	135.3	145.89	147.00	-77	132,479	-0.06%	大賣/
2022/02/18	62.4	139.96	144.8	137.51	141.50	-82.4	130,913	-0.06%	大賣/
2022/02/17	19	134.21	405.6	135.88	133.50	-386.6	130,341	-0.30%	大賣/鉅額交易
2022/02/16	452	134.11	26	134.46	133.50	426	130,324	0.33%	大買/鉅額交易
2022/02/15	9.2	131.67	13.3	131.79	132.00	-4.1	131,615	0.00%
2022/02/14	53	133.02	28.2	133.88	130.00	24.8	135,142	0.02%
2022/02/11	95.6	133.39	70	133.51	131.50	25.6	135,823	0.02%
2022/02/10	21.3	130.68	49.1	131.36	132.00	-27.8	137,310	-0.02%
2022/02/09	32	130.27	28	130.68	129.00	4	141,333	0.00%
2022/02/08	61.3	129.24	205.4	128.42	129.00	-144.1	142,570	-0.10%	大賣/鉅額交易
2022/02/07	148.4	120.47	1,357.1	117.14	124.00	-1,208.8	142,448	-0.85%	大買/大賣/鉅額交易
2022/01/26	30.1	112.62	36	112.94	113.00	-5.9	145,182	0.00%
2022/01/25	54.1	111.67	19	111.29	110.00	35.1	146,927	0.02%
2022/01/24	1,371.7	112.14	135	113.11	115.00	1,236.7	147,622	0.84%	大買/大賣/鉅額交易
2022/01/21	70.5	118.38	24	118.75	115.50	46.5	148,843	0.03%
2022/01/20	23.1	123.20	26	123.17	124.00	-3	147,911	0.00%
2022/01/19	247.4	124.79	29.1	123.76	122.50	218.3	148,513	0.15%	大買/鉅額交易
2022/01/18	25.2	126.34	60	127.28	127.00	-34.8	148,700	-0.02%
2022/01/17	169.3	127.45	27	127.72	127.00	142.3	150,741	0.09%	大買/鉅額交易
2022/01/14	37.1	128.27	49	128.62	132.00	-12	151,250	-0.01%
2022/01/13	82.5	128.18	12	128.54	126.00	70.5	150,441	0.05%
2022/01/12	84.7	130.38	124	129.38	128.50	-39.3	150,664	-0.03%	大賣/
2022/01/11	53.1	135.59	16	136.22	134.00	37.1	150,372	0.02%
2022/01/10	61.9	137.82	18	137.61	136.50	43.8	153,323	0.03%
2022/01/07	46	141.03	55.1	142.37	140.50	-9	153,391	-0.01%
2022/01/06	10	142.65	25.6	142.28	143.00	-15.6	155,682	-0.01%
2022/01/05	11	142.27	22	141.84	141.00	-11	157,420	-0.01%
2022/01/04	14.1	139.50	17	139.59	140.50	-2.9	160,365	0.00%
2022/01/03	94.8	137.75	19.3	137.59	139.50	75.5	161,661	0.05%
2021/12/30	22.7	142.73	6.3	141.92	142.50	16.5	162,803	0.01%
2021/12/29	12.7	145.14	40.1	144.77	144.00	-27.4	165,151	-0.02%
2021/12/28	23.1	143.50	41.2	143.91	143.50	-18.1	169,330	-0.01%
2021/12/27	7	139.79	14	139.46	139.50	-7	172,634	0.00%
2021/12/24	10.1	139.59	16.6	139.96	139.00	-6.5	177,210	0.00%
2021/12/23	17.1	139.50	6.1	139.91	139.00	11	177,626	0.01%
2021/12/22	17	141.06	26	140.63	140.00	-9	178,829	-0.01%
2021/12/21	54.1	138.76	48	139.43	141.50	6.1	180,705	0.00%
2021/12/20	161.1	138.63	43	139.63	139.00	118	182,485	0.06%	大買/鉅額交易
2021/12/17	56	141.79	27	142.57	140.50	29	184,112	0.02%
2021/12/16	26.1	140.42	36	140.64	141.00	-9.9	183,615	-0.01%
2021/12/15	41.2	135.94	45	136.34	138.00	-3.8	183,159	0.00%
2021/12/14	80.4	135.39	46.1	134.71	133.00	34.3	183,106	0.02%
2021/12/13	36.4	141.50	33.1	141.81	140.00	3.2	181,061	0.00%
2021/12/10	112.3	141.24	23.1	141.37	140.00	89.3	182,663	0.05%	大買/
2021/12/09	9.2	144.81	105	144.56	146.00	-95.8	182,805	-0.05%	大賣/
2021/12/08	81.1	145.52	67.5	147.15	143.50	13.6	183,955	0.01%
2021/12/07	71.5	143.08	80.5	143.67	144.00	-9	183,428	0.00%
2021/12/06	36	139.22	83.4	139.47	141.00	-47.4	181,188	-0.03%
2021/12/03	65.2	134.84	274.6	135.15	133.50	-209.5	180,240	-0.12%	大賣/鉅額交易
2021/12/02	292.2	128.93	236.6	130.47	133.00	55.7	181,513	0.03%	大買/大賣/
2021/12/01	21.3	124.60	30.2	124.66	124.50	-8.9	179,276	0.00%
2021/11/30	17.1	123.73	49.1	123.61	124.50	-32	181,460	-0.02%
2021/11/29	58.3	120.88	60.2	121.81	120.00	-1.9	182,714	0.00%
2021/11/26	104.6	121.08	116	121.26	118.50	-11.4	184,621	-0.01%	大買/大賣/
2021/11/25	44.1	122.71	95.5	123.54	124.50	-51.4	183,392	-0.03%
2021/11/24	26	119.92	47	119.74	120.00	-21	181,941	-0.01%
2021/11/23	43.2	120.61	50.1	120.45	119.50	-6.9	182,953	0.00%
2021/11/22	51	119.79	43.1	120.35	119.50	7.9	184,329	0.00%
2021/11/19	63.2	118.83	49	118.65	117.00	14.2	185,580	0.01%
2021/11/18	129.1	120.24	65.4	119.88	119.00	63.7	189,398	0.03%	大買/
2021/11/17	134.6	118.34	27	117.39	117.00	107.6	192,811	0.06%	大買/鉅額交易
2021/11/16	23	115.43	72.3	116.70	119.50	-49.3	193,997	-0.03%
2021/11/15	44.1	112.68	73.1	113.70	112.00	-29	196,466	-0.01%
2021/11/12	47.1	111.59	33.5	112.96	111.50	13.6	199,268	0.01%
2021/11/11	133.6	115.67	97.2	116.32	109.50	36.4	198,947	0.02%	大買/
2021/11/10	72.2	122.44	53	122.59	120.00	19.2	197,060	0.01%
2021/11/09	116.3	122.94	90	122.66	122.00	26.3	197,592	0.01%	大買/
2021/11/08	206.1	118.89	185.3	118.89	124.00	20.9	198,679	0.01%	大買/大賣/
2021/11/05	73.3	110.95	105.5	111.16	114.00	-32.3	201,236	-0.02%	大賣/
2021/11/04	127.8	114.04	143.7	113.67	109.50	-15.9	204,910	-0.01%	大買/大賣/
2021/11/03	175.2	110.27	172.5	110.48	112.00	2.7	206,410	0.00%	大買/大賣/
2021/11/02	66.1	103.86	111.8	104.78	105.00	-45.8	209,357	-0.02%	大賣/
2021/11/01	71.1	101.89	79.1	102.34	100.50	-7.9	210,903	0.00%
2021/10/29	91.1	98.69	85.2	98.04	99.50	5.8	213,497	0.00%
2021/10/28	76	94.62	85	94.71	93.20	-9	219,262	0.00%
2021/10/27	60	93.56	37	93.49	92.80	23	228,121	0.01%
2021/10/26	84	95.41	53	95.62	95.10	31	239,233	0.01%
2021/10/25	59.1	93.79	153.4	93.67	95.30	-94.4	246,483	-0.04%	大賣/
2021/10/22	64.2	90.49	63	90.60	89.20	1.2	254,186	0.00%
2021/10/21	29	92.76	31	92.97	92.20	-2	260,530	0.00%
2021/10/20	31.3	93.20	18	92.96	91.40	13.3	265,268	0.01%
2021/10/19	62.3	93.26	46.1	93.49	91.70	16.3	272,326	0.01%
2021/10/18	88.8	88.72	120.6	88.30	92.40	-31.8	280,299	-0.01%	大賣/
2021/10/15	26.3	94.68	18	94.51	93.90	8.3	286,315	0.00%
2021/10/14	95.6	95.34	85	95.22	95.30	10.6	284,975	0.00%
2021/10/13	47.8	94.12	46.3	93.95	92.90	1.6	281,702	0.00%
2021/10/12	88.7	92.71	101.5	91.87	90.50	-12.9	279,732	0.00%	大賣/
2021/10/08	40.1	100.59	15.1	100.46	100.00	25	276,342	0.01%
2021/10/07	40.1	103.01	74.4	102.66	102.50	-34.3	276,157	-0.01%
2021/10/06	57.3	100.25	242.2	98.96	97.80	-184.9	273,216	-0.07%	大賣/鉅額交易
2021/10/05	117.2	100.25	160.4	100.21	103.00	-43.2	270,476	-0.02%	大買/大賣/
2021/10/04	118.2	105.44	104.4	106.09	102.50	13.8	266,654	0.01%	大買/大賣/
2021/10/01	181.6	117.62	267.5	115.04	113.50	-86	262,828	-0.03%	大買/大賣/
2021/09/30	44	124.64	30	125.18	126.00	14	258,955	0.01%
2021/09/29	53.1	124.08	25.5	123.86	123.00	27.6	266,397	0.01%
2021/09/28	85.7	126.31	30	126.17	125.50	55.7	272,286	0.02%
2021/09/27	89.2	133.83	79	134.52	131.50	10.2	278,548	0.00%
2021/09/24	84.3	133.34	109.4	132.98	134.00	-25.1	277,910	-0.01%	大賣/
2021/09/23	35.3	127.98	68	127.93	127.50	-32.7	276,862	-0.01%
2021/09/22	47	125.35	24.4	124.75	125.00	22.6	278,003	0.01%
2021/09/17	240	127.76	160.2	127.26	128.00	79.8	278,093	0.03%	大買/大賣/
2021/09/16	17	124.44	18.1	124.97	124.00	-1.1	278,408	0.00%
2021/09/15	44	123.11	35.5	123.59	124.50	8.5	279,439	0.00%
2021/09/14	140.3	127.37	180.1	127.36	123.50	-39.9	279,133	-0.01%	大買/大賣/
2021/09/13	189.6	134.56	90	134.24	132.00	99.6	278,137	0.04%	大買/
2021/09/10	57.2	129.03	131.9	130.60	133.50	-74.7	277,324	-0.03%	大賣/
2021/09/09	66	126.80	49	127.01	126.50	17	276,395	0.01%
2021/09/08	129.4	126.80	62	126.78	126.00	67.4	282,336	0.02%	大買/
2021/09/07	121.2	126.73	128.7	126.25	128.00	-7.5	296,157	0.00%	大買/大賣/
2021/09/06	97.8	120.91	193.3	121.70	118.00	-95.5	300,566	-0.03%	大賣/
2021/09/03	174.8	126.46	119.3	126.30	125.50	55.5	306,502	0.02%	大買/大賣/
2021/09/02	111.1	128.36	102.1	128.13	129.50	8.9	310,347	0.00%	大買/大賣/
2021/09/01	183.7	130.75	91.5	130.58	128.50	92.2	315,029	0.03%	大買/
2021/08/31	59.7	138.83	205.3	139.24	136.00	-145.6	315,876	-0.05%	大賣/鉅額交易
2021/08/30	39.5	141.32	37	141.62	140.00	2.5	324,773	0.00%
2021/08/27	51	141.59	59	141.70	141.00	-8	330,529	0.00%
2021/08/26	80.5	141.79	56.3	142.31	142.50	24.1	337,701	0.01%
2021/08/25	44.5	141.60	87.2	142.49	144.00	-42.7	346,126	-0.01%
2021/08/24	369.4	144.92	151.6	143.03	140.00	217.7	351,799	0.06%	大買/大賣/鉅額交易
2021/08/23	114.6	142.66	139.4	142.84	144.00	-24.8	356,981	-0.01%	大買/大賣/
2021/08/20	56.3	131.57	76.1	131.09	132.50	-19.8	363,044	-0.01%
2021/08/19	163.7	133.97	150.2	132.86	128.00	13.5	368,882	0.00%	大買/大賣/
2021/08/18	57	128.13	116.2	131.29	136.00	-59.2	373,418	-0.02%	大賣/
2021/08/17	93.2	130.38	81.1	129.24	126.50	12.2	379,697	0.00%
2021/08/16	77	132.35	215.4	133.15	130.50	-138.4	389,123	-0.04%	大賣/鉅額交易
2021/08/13	129.2	136.11	102.2	136.02	130.50	27	396,226	0.01%	大買/大賣/
2021/08/12	213.7	134.29	161.2	133.74	137.00	52.5	405,746	0.01%	大買/大賣/
2021/08/11	312	134.43	284.2	133.87	132.00	27.8	407,695	0.01%	大買/大賣/
2021/08/10	193.4	143.74	156.3	143.00	139.50	37.1	403,656	0.01%	大買/大賣/
2021/08/09	146.4	144.95	128.1	144.72	142.50	18.3	405,351	0.00%	大買/大賣/
2021/08/06	324.2	144.28	223.1	144.77	142.00	101.1	410,188	0.02%	大買/大賣/鉅額交易
2021/08/05	110.8	140.52	179	139.86	138.50	-68.3	410,472	-0.02%	大買/大賣/
2021/08/04	161.7	142.53	163	142.71	143.50	-1.3	413,241	0.00%	大買/大賣/
2021/08/03	283.3	142.61	230.4	142.73	141.00	52.9	422,017	0.01%	大買/大賣/
2021/08/02	352.8	133.81	305.5	132.61	141.50	47.3	419,806	0.01%	大買/大賣/
2021/07/30	435.1	144.11	341.5	142.12	132.00	93.6	414,783	0.02%	大買/大賣/
2021/07/29	306.6	137.50	433.5	137.71	144.50	-127	409,169	-0.03%	大買/大賣/鉅額交易
2021/07/28	435.4	125.71	319.3	125.02	131.50	116	407,561	0.03%	大買/大賣/鉅額交易
2021/07/27	286.9	130.43	265.4	130.19	126.50	21.5	407,672	0.01%	大買/大賣/
2021/07/26	169.1	148.24	273.5	145.67	140.50	-104.5	408,233	-0.03%	大買/大賣/鉅額交易
2021/07/23	310.4	149.57	190.9	148.67	154.00	119.5	407,402	0.03%	大買/大賣/鉅額交易
2021/07/22	291.4	143.84	301.1	144.59	143.50	-9.7	404,660	0.00%	大買/大賣/
2021/07/21	499.9	163.48	191	165.47	155.00	308.9	404,151	0.08%	大買/大賣/鉅額交易
2021/07/20	31.3	169.22	77	169.58	169.50	-45.7	400,099	-0.01%
2021/07/19	24.5	185.59	7	186.86	186.00	17.4	408,762	0.00%
2021/07/16	137.2	178.06	38.5	176.75	178.50	98.7	420,744	0.02%	大買/
2021/07/15	18.6	156.87	10.1	159.24	163.00	8.5	426,675	0.00%
2021/07/14	41.9	150.02	44.7	150.61	148.50	-2.8	431,418	0.00%
2021/07/13	36.5	167.67	15.4	175.52	165.00	21.2	436,403	0.00%
2021/07/12	9.2	184.84	23.1	183.41	183.00	-13.9	440,608	0.00%
2021/07/09	41.8	189.31	39.3	188.92	187.00	2.5	444,332	0.00%
2021/07/08	12	189.17	64.1	197.85	207.50	-52.1	453,132	-0.01%
2021/07/07	21.3	209.80	46.5	218.21	202.00	-25.2	458,714	-0.01%
2021/07/06	265.8	224.59	621.9	225.33	224.00	-356.1	463,239	-0.08%	大買/大賣/鉅額交易
2021/07/05	591	204.90	238.5	208.05	217.00	352.4	460,933	0.08%	大買/大賣/鉅額交易
2021/07/02	231.4	210.09	332.1	207.74	206.50	-100.7	457,561	-0.02%	大買/大賣/
2021/07/01	100.6	206.86	99.6	208.69	213.00	1	454,472	0.00%
2021/06/30	107.5	192.81	54.7	192.61	197.00	52.7	460,040	0.01%	大買/
2021/06/29	164.7	179.90	69.5	178.88	179.50	95.2	463,620	0.02%	大買/
2021/06/28	80.6	169.99	68.8	172.32	176.00	11.8	466,807	0.00%
2021/06/25	54.7	157.94	47.2	158.43	160.00	7.5	467,678	0.00%
2021/06/24	62.5	149.20	104.9	148.85	152.00	-42.4	469,148	-0.01%	大賣/
2021/06/23	150.2	144.35	71.3	142.86	138.50	78.9	470,103	0.02%	大買/
2021/06/22	90.6	157.80	55.6	156.03	153.50	35	472,134	0.01%
2021/06/21	89.5	149.47	207.8	146.69	152.00	-118.3	474,523	-0.02%	大賣/鉅額交易
2021/06/18	144.6	140.68	74.5	139.93	140.00	70.1	481,844	0.01%	大買/
2021/06/17	124.8	132.69	503.1	132.16	136.50	-378.3	486,053	-0.08%	大買/大賣/鉅額交易
2021/06/16	574.5	140.56	447	139.75	133.50	127.5	482,407	0.03%	大買/大賣/鉅額交易
2021/06/15	209.1	131.04	277.9	131.20	136.00	-68.8	469,049	-0.01%	大買/大賣/
2021/06/11	523.3	120.19	566.8	122.38	124.00	-43.5	462,202	-0.01%	大買/大賣/
2021/06/10	145.2	112.66	138.2	113.11	113.50	7	455,798	0.00%	大買/大賣/
2021/06/09	256.4	117.61	252.3	117.57	116.00	4.1	452,231	0.00%	大買/大賣/
2021/06/08	160.5	114.04	138.3	113.73	115.50	22.2	447,647	0.00%	大買/大賣/
2021/06/07	311.4	111.66	278.4	112.71	110.50	33	445,887	0.01%	大買/大賣/
2021/06/04	670.2	119.25	926	118.33	116.50	-255.8	437,397	-0.06%	大買/大賣/鉅額交易
2021/06/03	269.4	117.06	305.1	115.55	119.00	-35.8	432,526	-0.01%	大買/大賣/
2021/06/02	351.5	111.94	319.1	111.79	110.50	32.4	425,638	0.01%	大買/大賣/
2021/06/01	301.3	103.17	313.3	104.71	108.00	-12	416,036	0.00%	大買/大賣/
2021/05/31	485.3	101.18	568.2	101.23	98.60	-82.9	408,878	-0.02%	大買/大賣/
2021/05/28	932.2	93.68	403.9	92.69	96.40	528.3	400,305	0.13%	大買/大賣/鉅額交易
2021/05/27	524.8	87.99	932	87.64	87.70	-407.2	393,426	-0.10%	大買/大賣/鉅額交易
2021/05/26	377	83.79	396.7	84.55	85.60	-19.7	387,304	-0.01%	大買/大賣/
2021/05/25	486.8	84.26	458	84.16	82.40	28.8	379,915	0.01%	大買/大賣/
2021/05/24	609.1	87.86	811.1	87.65	86.40	-202	373,220	-0.05%	大買/大賣/鉅額交易
2021/05/21	718.1	82.22	659.2	82.14	84.70	58.9	366,431	0.02%	大買/大賣/
2021/05/20	824.2	78.05	479.5	79.20	77.00	344.7	363,426	0.09%	大買/大賣/鉅額交易
2021/05/19	245.1	74.80	222.8	74.92	76.30	22.3	353,990	0.01%	大買/大賣/
2021/05/18	136	68.33	121.2	68.07	69.40	14.8	354,300	0.00%	大買/大賣/
2021/05/17	347.4	65.76	393	65.91	63.10	-45.6	355,083	-0.01%	大買/大賣/
2021/05/14	568.6	74.32	332.5	73.38	70.10	236.2	348,929	0.07%	大買/大賣/鉅額交易
2021/05/13	296.6	79.22	469.1	78.63	77.50	-172.6	341,630	-0.05%	大買/大賣/鉅額交易
2021/05/12	305.3	88.99	120.1	90.59	86.10	185.2	339,909	0.05%	大買/大賣/鉅額交易
2021/05/11	485.2	95.49	790	95.05	95.60	-304.8	338,553	-0.09%	大買/大賣/鉅額交易
2021/05/10	140.2	91.74	169.7	91.46	93.50	-29.5	328,422	-0.01%	大買/大賣/
2021/05/07	741	83.49	326.5	83.05	85.00	414.5	325,581	0.13%	大買/大賣/鉅額交易
2021/05/06	419.2	81.94	380.6	82.28	81.10	38.6	323,968	0.01%	大買/大賣/
2021/05/05	357	78.91	402.2	78.79	79.90	-45.2	320,740	-0.01%	大買/大賣/
2021/05/04	830.4	82.05	461.6	82.38	78.00	368.8	317,797	0.12%	大買/大賣/鉅額交易
2021/05/03	219.6	84.85	306	84.94	86.60	-86.4	313,206	-0.03%	大買/大賣/
2021/04/29	186	75.83	201.6	76.14	79.00	-15.6	311,289	-0.01%	大買/大賣/
2021/04/28	205	77.90	138.7	77.90	76.80	66.3	313,044	0.02%	大買/大賣/
2021/04/27	234.6	79.11	225.1	78.58	77.50	9.6	314,226	0.00%	大買/大賣/
2021/04/26	150	74.42	248.6	75.77	76.80	-98.6	312,603	-0.03%	大買/大賣/
2021/04/23	429	70.52	655	71.89	69.90	-226	315,745	-0.07%	大買/大賣/鉅額交易
2021/04/22	527.4	77.84	393	77.28	72.90	134.4	315,593	0.04%	大買/大賣/鉅額交易
2021/04/21	210	73.56	233.3	73.31	75.90	-23.3	308,666	-0.01%	大買/大賣/
2021/04/20	386	68.24	263	68.03	69.00	123	309,304	0.04%	大買/大賣/鉅額交易
2021/04/19	337.2	66.96	284	67.62	68.00	53.2	313,097	0.02%	大買/大賣/
2021/04/16	176	60.34	217	61.08	63.30	-41	312,672	-0.01%	大買/大賣/
2021/04/15	218	59.60	307.1	59.20	59.00	-89.1	316,287	-0.03%	大買/大賣/
2021/04/14	694.5	58.01	500.7	58.72	59.90	193.8	324,475	0.06%	大買/大賣/鉅額交易
2021/04/13	266	56.54	235.3	57.08	56.90	30.7	323,391	0.01%	大買/大賣/
2021/04/12	113	54.46	131.1	54.15	55.00	-18.1	325,158	-0.01%	大買/大賣/
2021/04/09	279.2	50.41	222	50.31	50.00	57.2	327,887	0.02%	大買/大賣/
2021/04/08	115.2	51.41	139	51.81	52.30	-23.8	328,861	-0.01%	大買/大賣/
2021/04/07	178	49.72	204	50.20	50.50	-26	330,502	-0.01%	大買/大賣/
2021/04/06	167	48.43	161	48.63	49.50	6	339,217	0.00%	大買/大賣/
2021/04/01	118	47.36	102.7	47.62	47.90	15.3	334,420	0.00%	大買/大賣/
2021/03/31	133.1	45.69	194.7	45.56	45.50	-61.6	335,169	-0.02%	大買/大賣/
2021/03/30	53	43.92	47	44.04	43.80	6	332,613	0.00%
2021/03/29	94	43.93	121	44.28	43.80	-27	334,642	-0.01%	大賣/
2021/03/26	77	42.61	186.7	42.86	43.05	-109.7	338,151	-0.03%	大賣/鉅額交易
2021/03/25	280.1	42.39	174	41.88	41.70	106.1	342,399	0.03%	大買/大賣/鉅額交易
2021/03/24	239	42.98	255	43.20	43.70	-16	344,151	0.00%	大買/大賣/
2021/03/23	301	44.51	177.1	43.49	42.75	123.9	341,620	0.04%	大買/大賣/鉅額交易
2021/03/22	73	44.93	162.4	45.19	45.85	-89.4	335,637	-0.03%	大賣/
2021/03/19	94	41.91	194.3	41.91	41.70	-100.3	335,053	-0.03%	大賣/
2021/03/18	74.3	40.66	95	40.91	41.65	-20.7	336,025	-0.01%
2021/03/17	148	40.30	30	39.94	40.10	118	338,081	0.03%	大買/鉅額交易
2021/03/16	73	39.58	76	39.77	39.60	-3	340,095	0.00%
2021/03/15	184.2	39.56	252	39.51	40.00	-67.8	343,638	-0.02%	大買/大賣/
2021/03/12	145	38.75	237	38.85	38.80	-92	346,068	-0.03%	大買/大賣/
2021/03/11	138	38.76	159.7	38.76	38.15	-21.7	345,247	-0.01%	大買/大賣/
2021/03/10	102	38.19	84.1	38.16	38.05	17.9	343,580	0.01%	大買/
2021/03/09	40	37.31	58.5	37.85	38.40	-18.5	342,793	-0.01%
2021/03/08	62	37.96	190	37.80	37.35	-128	342,626	-0.04%	大賣/鉅額交易
2021/03/05	157	37.57	34	37.46	37.30	123	343,254	0.04%	大買/鉅額交易
2021/03/04	83	37.55	17	37.69	37.30	66	344,270	0.02%
2021/03/03	26	37.44	50	37.44	38.05	-24	345,435	-0.01%
2021/03/02	148	38.06	130	38.51	36.50	18	347,418	0.01%	大買/大賣/
2021/02/26	39	37.21	168	37.99	37.95	-129	346,878	-0.04%	大賣/鉅額交易
2021/02/25	12	37.58	51	37.63	37.65	-39	346,065	-0.01%
2021/02/24	286.6	37.44	139	37.30	36.75	147.6	346,653	0.04%	大買/大賣/鉅額交易
2021/02/23	194	39.25	224	39.07	38.35	-30	345,278	-0.01%	大買/大賣/
2021/02/22	178	39.06	184.1	39.17	39.40	-6.1	343,575	0.00%	大買/大賣/
2021/02/19	95.2	37.11	75	37.11	36.85	20.2	341,444	0.01%
2021/02/18	126	37.89	130	37.77	37.45	-4	340,564	0.00%	大買/大賣/
2021/02/17	80	35.67	103.2	35.39	36.70	-23.2	334,836	-0.01%	大賣/
2021/02/05	50	33.89	30	33.89	33.70	20	333,779	0.01%
2021/02/04	26	33.93	15	33.78	33.95	11	333,977	0.00%
2021/02/03	86	34.27	89.1	34.32	33.55	-3.1	335,365	0.00%
2021/02/02	102	32.51	124	33.43	34.10	-22	334,637	-0.01%	大買/大賣/
2021/02/01	56	31.08	136	31.21	31.20	-80	332,819	-0.02%	大賣/
2021/01/29	167	31.63	55	32.26	31.20	112	331,287	0.03%	大買/鉅額交易
2021/01/28	85	32.56	110.2	32.76	33.20	-25.2	329,188	-0.01%	大賣/
2021/01/27	117	32.56	188	32.74	32.45	-71	326,737	-0.02%	大買/大賣/
2021/01/26	162	34.38	132	34.67	33.65	30	324,290	0.01%	大買/大賣/
2021/01/25	303	35.90	285	36.14	35.35	18	321,731	0.01%	大買/大賣/
2021/01/22	107	33.79	208	34.05	35.00	-101	317,020	-0.03%	大買/大賣/鉅額交易
2021/01/21	135	32.12	163.1	32.25	32.10	-28.1	311,919	-0.01%	大買/大賣/
2021/01/20	370.1	31.33	359	31.49	30.45	11.1	307,578	0.00%	大買/大賣/
2021/01/19	396	33.80	380	34.08	32.00	16	301,961	0.01%	大買/大賣/
2021/01/18	364	32.77	341.6	32.84	34.00	22.4	298,582	0.01%	大買/大賣/
2021/01/15	367.1	35.10	220	34.98	34.25	147.1	291,543	0.05%	大買/大賣/鉅額交易
2021/01/14	199	38.81	285	38.69	38.05	-86	282,872	-0.03%	大買/大賣/
2021/01/13	356.3	37.81	285.7	37.75	37.45	70.6	277,868	0.03%	大買/大賣/
2021/01/12	443	40.32	480	40.42	38.55	-37	271,214	-0.01%	大買/大賣/
2021/01/11	397.5	42.05	397	42.01	42.65	0.5	263,335	0.00%	大買/大賣/
2021/01/08	429.5	39.09	434.2	39.12	40.30	-4.7	258,827	0.00%	大買/大賣/
2021/01/07	549.1	39.91	1,142	41.05	38.45	-592.9	251,081	-0.24%	大買/大賣/鉅額交易
2021/01/06	1,143.1	45.25	463	44.51	42.55	680.1	239,427	0.28%	大買/大賣/鉅額交易
2021/01/05	1,093	44.27	1,054.4	44.50	45.50	38.6	232,855	0.02%	大買/大賣/
2021/01/04	1,470	43.42	1,248.4	44.33	44.75	221.7	225,311	0.10%	大買/大賣/鉅額交易
2020/12/31	464	39.15	596.3	39.44	40.70	-132.3	217,707	-0.06%	大買/大賣/鉅額交易
2020/12/30	794	37.78	1,145.3	38.00	38.20	-351.3	211,301	-0.17%	大買/大賣/鉅額交易
2020/12/29	1,756.2	38.51	1,391.6	37.67	38.35	364.5	206,347	0.18%	大買/大賣/鉅額交易
2020/12/28	511	36.10	471.4	36.66	36.75	39.6	193,655	0.02%	大買/大賣/
2020/12/25	962	33.03	775.5	33.16	33.45	186.5	191,484	0.10%	大買/大賣/鉅額交易
2020/12/24	406	31.44	460	31.13	31.00	-54	186,562	-0.03%	大買/大賣/
2020/12/23	448	30.13	403	30.64	30.70	45	184,624	0.02%	大買/大賣/
2020/12/22	366.2	31.96	254.2	31.24	30.20	112	182,936	0.06%	大買/大賣/鉅額交易
2020/12/21	299.1	32.08	310	32.56	32.55	-10.9	178,077	-0.01%	大買/大賣/
2020/12/18	306	30.47	322.1	30.76	30.60	-16.1	174,642	-0.01%	大買/大賣/
2020/12/17	43	29.56	41	29.51	29.50	2	169,195	0.00%
2020/12/16	66	29.38	87	29.55	29.65	-21	168,328	-0.01%
2020/12/15	195	29.48	162	29.35	28.65	33	165,748	0.02%	大買/大賣/
2020/12/14	67	28.53	297.1	28.83	29.45	-230.1	161,575	-0.14%	大賣/鉅額交易
2020/12/11	94	27.68	55.2	27.61	27.15	38.9	159,719	0.02%
2020/12/10	108.1	28.72	107.8	28.75	28.90	0.3	156,348	0.00%	大買/大賣/
2020/12/09	157	28.09	136.4	28.28	28.50	20.6	157,119	0.01%	大買/大賣/
2020/12/08	119	26.34	210	26.26	26.65	-91	154,716	-0.06%	大買/大賣/
2020/12/07	74	24.32	46.1	24.21	24.25	27.9	149,613	0.02%
2020/12/04	90.6	24.27	9	24.50	24.20	81.6	148,675	0.05%
2020/12/03	48	24.80	41.8	24.70	24.75	6.2	148,725	0.00%
2020/12/02	47	24.59	41	24.75	24.65	6	150,359	0.00%
2020/12/01	40	24.12	100	24.07	24.30	-60	149,880	-0.04%
2020/11/30	74	25.00	11.1	25.13	24.70	62.9	148,944	0.04%
2020/11/27	17	24.83	42	24.84	25.10	-25	147,374	-0.02%
2020/11/26	98.2	24.32	63	24.45	24.65	35.2	146,402	0.02%
2020/11/25	21	23.92	65	23.89	23.85	-44	145,358	-0.03%
2020/11/24	39	23.53	72	23.37	23.15	-33	142,622	-0.02%
2020/11/23	57	23.11	28	23.20	23.45	29	141,379	0.02%
2020/11/20	28	22.43	105.4	22.27	22.55	-77.4	141,017	-0.05%	大賣/
2020/11/19	96	22.01	28.1	22.00	21.95	67.9	142,743	0.05%
2020/11/18	42	21.87	95.5	22.18	22.50	-53.5	140,647	-0.04%
2020/11/17	57	21.02	141.2	20.93	21.10	-84.2	137,819	-0.06%	大賣/
2020/11/16	59	20.38	165	20.28	20.50	-106	138,620	-0.08%	大賣/鉅額交易
2020/11/13	71	20.05	83	20.23	20.10	-12	139,438	-0.01%
2020/11/12	148	19.50	91	19.68	19.50	57	138,375	0.04%	大買/
2020/11/11	157.5	19.76	61	19.85	20.20	96.5	138,779	0.07%	大買/
2020/11/10	168	20.28	35.4	20.52	19.95	132.6	137,101	0.10%	大買/鉅額交易
2020/11/09	102	21.56	118.8	21.42	21.70	-16.8	131,851	-0.01%	大買/大賣/
2020/11/06	22	20.16	42.1	20.07	20.35	-20.1	128,364	-0.02%
2020/11/05	21	19.91	85	20.18	19.80	-64	127,834	-0.05%
2020/11/04	22.5	19.69	134	19.67	19.80	-111.5	126,762	-0.09%	大賣/鉅額交易
2020/11/03	16	19.26	1	19.45	19.25	15	125,533	0.01%
2020/11/02	30	19.11	34.1	19.28	19.20	-4.1	124,190	0.00%
2020/10/30	5.1	19.01	16	19.12	18.90	-10.9	121,735	-0.01%
2020/10/29	14	18.66	40	18.81	18.95	-26	119,885	-0.02%
2020/10/28	30	19.20	24.1	19.13	18.80	5.9	117,910	0.00%
2020/10/27	585	19.50	77	19.62	19.65	508	115,403	0.44%	大買/鉅額交易
2020/10/26	87.6	19.54	733	19.71	19.80	-645.5	113,934	-0.57%	大賣/鉅額交易
2020/10/23	21	18.50	75	18.54	18.60	-54	109,416	-0.05%
2020/10/22	0	0.00	55	17.77	17.90	-55	106,951	-0.05%
2020/10/21	10	17.90	55.3	17.98	17.85	-45.3	106,336	-0.04%
2020/10/20	4	17.69	39	17.83	17.95	-35	105,733	-0.03%
2020/10/19	66	17.94	13	17.88	17.85	53	104,644	0.05%
2020/10/16	28	17.71	58	17.77	17.65	-30	103,316	-0.03%
2020/10/15	6.3	17.40	97	17.39	17.50	-90.7	101,167	-0.09%
2020/10/14	23	17.05	2	17.08	17.15	21	99,905	0.02%
2020/10/13	85	17.00	76.2	16.94	17.00	8.8	98,781	0.01%
2020/10/12	15	16.31	34.1	16.21	16.30	-19.1	96,201	-0.02%
2020/10/08	5.3	16.47	11	16.48	16.65	-5.7	95,101	-0.01%
2020/10/07	16	16.64	20	16.64	16.65	-4	94,341	0.00%
2020/10/06	28	16.38	3	16.33	16.45	25	93,537	0.03%
2020/10/05	9	16.15	17	16.32	16.45	-8	92,554	-0.01%
2020/09/30	7.2	15.76	27	15.81	15.85	-19.8	90,775	-0.02%
2020/09/29	45	15.71	48	15.46	15.45	-3	89,783	0.00%
2020/09/28	28	15.56	15	15.49	15.55	13	88,723	0.01%
2020/09/25	31	15.38	29	15.36	15.40	2	88,039	0.00%
2020/09/24	25	14.97	20	14.95	14.80	5	85,793	0.01%
2020/09/23	49	15.09	13	15.10	15.20	36	83,579	0.04%
2020/09/22	22	15.89	3	15.85	15.80	19	79,654	0.02%
2020/09/21	15	15.71	0	0.00	15.80	15	78,597	0.02%
2020/09/18	22	16.00	41	16.02	16.05	-19	77,335	-0.02%
2020/09/17	115	16.13	40	16.14	16.10	75	76,254	0.10%	大買/
2020/09/16	156	16.01	93	16.02	16.10	63	74,588	0.08%	大買/
2020/09/15	54.5	16.63	68	16.68	16.90	-13.5	71,108	-0.02%
2020/09/14	91	17.09	79	17.25	16.50	12	69,318	0.02%
2020/09/11	102	18.14	57	18.25	17.70	45	64,199	0.07%	大買/
2020/09/10	24	19.21	17	19.14	19.05	7	60,379	0.01%
2020/09/09	5	18.84	13	18.81	19.00	-8	59,235	-0.01%
2020/09/08	22	18.58	66	18.54	18.70	-44	57,847	-0.08%
2020/09/07	51.9	19.05	61	19.41	18.80	-9.1	55,986	-0.02%
2020/09/04	16	18.28	57.1	18.10	18.80	-41.1	52,869	-0.08%
2020/09/03	31	17.82	70.2	17.99	18.20	-39.2	51,321	-0.08%
2020/09/02	26	17.35	23.7	17.44	17.60	2.3	49,450	0.00%
2020/09/01	50	17.17	28	17.04	17.20	22	48,390	0.05%
2020/08/31	34	17.39	131	17.31	17.40	-97	46,838	-0.21%	大賣/
2020/08/28	12	16.40	51.2	16.54	16.35	-39.2	43,576	-0.09%
2020/08/27	44	16.48	8	16.50	16.25	36	42,409	0.08%
2020/08/26	52	16.48	43	16.38	16.45	9	41,223	0.02%
2020/08/25	153	16.17	207	16.16	16.30	-54	39,046	-0.14%	大買/大賣/
2020/08/24	29	15.27	48	15.24	15.20	-19	34,943	-0.05%
2020/08/21	6	15.28	31	15.23	15.20	-25	34,183	-0.07%
2020/08/20	94	14.91	22	15.43	15.00	72	32,488	0.22%
2020/08/19	31	15.55	84	15.43	15.40	-53	29,075	-0.18%
2020/08/18	64	15.01	78	15.06	15.20	-14	26,709	-0.05%
2020/08/17	22	14.71	75	14.80	14.90	-53	23,874	-0.22%
2020/08/14	0	0.00	52	13.15	13.55	-52	21,723	-0.24%
2020/08/13	2	12.55	2	12.55	12.35	0	19,151	0.00%
2020/08/12	2	11.95	0	0.00	12.20	2	18,795	0.01%
2020/08/11	33	12.55	35	12.59	12.45	-2	18,327	-0.01%
2020/08/10	9	12.33	4.8	12.13	12.50	4.2	16,859	0.02%
2020/08/07	2	11.40	13	11.37	11.40	-11	15,756	-0.07%
2020/08/06	0	0.00	10	11.25	11.15	-10	15,304	-0.07%
2020/08/05	1	11.10	1.1	11.10	11.05	-0.1	15,222	0.00%
2020/08/04	0	0.00	10	11.10	11.10	-10	15,317	-0.07%
2020/07/31	0	0.00	31	11.21	11.00	-31	15,225	-0.20%
2020/07/30	0	0.00	6	11.05	11.05	-6	15,056	-0.04%
2020/07/29	0	0.00	6	10.94	10.95	-6	15,078	-0.04%
2020/07/28	21	10.75	0	0.00	10.70	21	15,109	0.14%
2020/07/27	7	10.86	21	10.90	10.80	-14	15,648	-0.09%
2020/07/24	13	10.75	0	0.00	10.70	13	15,977	0.08%
2020/07/23	10	10.85	0	0.00	10.85	10	16,104	0.06%
2020/07/22	0	0.00	24	10.90	10.95	-24	16,134	-0.15%
2020/07/16	0	0.00	4	10.99	11.05	-4	16,385	-0.02%
2020/07/15	0	0.00	1	10.85	10.85	-1	16,399	-0.01%
2020/07/14	10	10.70	0	0.00	10.70	10	16,443	0.06%
2020/07/13	24	10.85	0.1	10.80	10.80	24	16,520	0.14%
2020/07/10	7	10.87	0	0.00	10.75	7	16,836	0.04%
2020/07/09	11	11.00	4	11.10	11.05	7	16,775	0.04%
2020/07/08	0	0.00	1	11.20	11.15	-1	16,764	-0.01%
2020/07/07	1	11.15	15	11.18	11.25	-14	16,658	-0.08%
2020/07/06	14	11.09	1	11.05	11.15	13	16,800	0.08%
2020/07/03	10	11.13	22.8	11.13	11.15	-12.8	16,619	-0.08%
2020/07/01	0	0.00	3	10.87	10.85	-3	16,423	-0.02%
2020/06/30	5	10.75	5	10.75	10.75	0	16,528	0.00%
2020/06/29	5	10.80	0	0.00	10.75	5	16,612	0.03%
2020/06/24	0	0.00	1	10.85	10.75	-1	16,690	-0.01%
2020/06/23	2	10.73	0.1	10.75	10.75	1.9	16,845	0.01%
2020/06/22	5	10.78	1	10.70	10.75	4	16,764	0.02%
2020/06/19	7	10.89	0	0.00	10.80	7	16,841	0.04%
2020/06/18	1	11.00	0	0.00	11.00	1	16,660	0.01%
2020/06/16	0	0.00	10	11.12	11.25	-10	16,725	-0.06%
2020/06/15	1	10.75	0	0.00	10.75	1	16,923	0.01%
2020/06/12	5	10.60	1	10.80	10.85	4	17,087	0.02%
2020/06/11	4	11.13	0	0.00	10.95	4	17,309	0.02%
2020/06/10	3	11.30	20	11.30	11.25	-17	17,420	-0.10%
2020/06/09	1	11.30	0	0.00	11.30	1	17,670	0.01%
2020/06/08	0	0.00	2	11.40	11.35	-2	17,874	-0.01%
2020/06/05	31	11.40	0	0.00	11.40	31	17,760	0.17%
2020/06/04	4	11.28	0	0.00	11.25	4	17,751	0.02%
2020/06/02	0	0.00	1	11.35	11.25	-1	17,855	-0.01%
2020/06/01	0	0.00	6.2	11.25	11.20	-6.2	18,068	-0.03%
2020/05/29	1	10.80	1	11.05	10.90	0	17,956	0.00%
2020/05/28	0	0.00	1	11.10	10.90	-1	17,750	-0.01%
2020/05/26	0	0.00	8	10.90	10.95	-8	17,513	-0.05%
2020/05/25	1	10.75	1.1	10.80	10.75	-0.1	17,480	0.00%
2020/05/22	1	10.85	1	10.95	10.75	0	17,500	0.00%
2020/05/21	1	11.00	35	11.05	11.00	-34	17,444	-0.19%
2020/05/19	0	0.00	5	10.95	10.70	-5	16,592	-0.03%
2020/05/18	0	0.00	6	10.65	10.70	-6	16,605	-0.04%
2020/05/15	31	10.40	0	0.00	10.45	31	16,581	0.19%
2020/05/14	6	10.40	0	0.00	10.35	6	16,696	0.04%
2020/05/12	3	10.62	10	10.50	10.50	-7	16,654	-0.04%
2020/05/11	0	0.00	1	10.85	10.75	-1	16,641	-0.01%
2020/05/07	15	10.60	21	10.55	10.60	-6	16,552	-0.04%
2020/05/06	2	10.50	1	10.55	10.55	1	16,635	0.01%
2020/05/04	3	10.73	3	10.70	10.75	0	16,637	0.00%
2020/04/30	10	11.15	20	11.01	11.10	-10	16,615	-0.06%
2020/04/29	1.5	10.67	4	10.80	10.70	-2.5	16,169	-0.02%
2020/04/28	0	0.00	1	10.40	10.55	-1	15,964	-0.01%
2020/04/24	10	9.95	0	0.00	9.94	10	16,289	0.06%
2020/04/22	3	9.85	10	9.74	9.88	-7	16,290	-0.04%
2020/04/21	12	9.94	0	0.00	9.88	12	16,366	0.07%
2020/04/20	1	10.10	0	0.00	10.10	1	16,196	0.01%
2020/04/17	0	0.00	2	10.40	10.25	-2	16,085	-0.01%
2020/04/16	28	10.16	2	10.25	10.30	26	16,326	0.16%
2020/04/15	15	10.71	13	10.63	10.35	2	16,298	0.01%
2020/04/14	23	10.10	0	0.00	10.15	23	15,993	0.14%
2020/04/13	0	0.00	0.1	10.15	10.05	-0.1	15,991	0.00%
2020/04/10	0	0.00	36	10.15	10.20	-36	16,231	-0.22%
2020/04/09	37	10.07	0	0.00	10.25	37	16,548	0.22%
2020/04/08	0	0.00	9	9.43	9.66	-9	16,231	-0.06%
2020/04/07	3	9.31	22	9.26	9.26	-19	16,073	-0.12%
2020/04/06	9	9.08	1	8.98	9.11	8	15,969	0.05%
2020/04/01	1	9.16	2	9.13	9.10	-1	15,850	-0.01%
2020/03/27	11	9.66	0	0.00	9.40	11	15,373	0.07%
2020/03/26	7	9.62	0	0.00	9.67	7	15,138	0.05%
2020/03/25	16	9.73	0	0.00	9.68	16	15,140	0.11%
2020/03/24	14	9.40	0	0.00	9.44	14	14,981	0.09%
2020/03/23	2	9.27	1	9.20	9.24	1	15,121	0.01%
2020/03/20	0	0.00	17.1	9.53	9.60	-17.1	14,994	-0.11%
2020/03/19	15	9.09	34	9.20	9.20	-19	14,834	-0.13%
2020/03/18	32	9.70	0	0.00	9.50	32	14,626	0.22%
2020/03/17	2	9.52	0	0.00	9.42	2	14,397	0.01%
2020/03/16	55	10.11	6	10.32	9.86	49	14,019	0.35%
2020/03/13	1	10.15	1	10.20	10.45	0	13,652	0.00%
2020/03/12	9	11.24	21	11.15	11.10	-12	13,317	-0.09%
2020/03/11	1	11.55	2	11.65	11.55	-1	13,052	-0.01%
2020/03/10	22	11.78	9	11.35	11.70	13	13,299	0.10%
2020/03/06	1	11.60	20	11.73	11.70	-19	12,639	-0.15%
2020/03/05	15	11.60	1	11.85	11.85	14	12,641	0.11%
2020/03/02	6	11.52	0	0.00	11.40	6	12,380	0.05%
2020/02/27	2	11.53	0	0.00	11.55	2	12,396	0.02%
2020/02/26	0.1	11.65	0	0.00	11.60	0.1	12,284	0.00%
2020/02/25	10	11.65	0	0.00	11.70	10	12,308	0.08%
2020/02/24	1	11.55	0	0.00	11.55	1	12,302	0.01%
2020/02/21	0	0.00	15	11.77	11.75	-15	12,615	-0.12%
2020/02/20	3	12.00	3.6	11.84	11.85	-0.6	12,626	0.00%
2020/02/19	1	12.05	1	11.90	11.95	0	12,545	0.00%
2020/02/17	10	11.62	0	0.00	11.55	10	12,340	0.08%
2020/02/14	0	0.00	2	11.70	11.75	-2	12,177	-0.02%
2020/02/13	2	11.80	0	0.00	11.90	2	12,232	0.02%
2020/02/12	3	11.80	0	0.00	11.80	3	12,237	0.02%
2020/02/10	2	11.55	0	0.00	11.50	2	12,262	0.02%
2020/02/07	6	11.69	0	0.00	11.65	6	12,421	0.05%
2020/02/06	0	0.00	1	11.85	11.95	-1	12,973	-0.01%
2020/02/05	10	11.70	10	11.68	11.70	0	13,176	0.00%
2020/02/04	10	11.55	0	0.00	11.60	10	13,085	0.08%
2020/02/03	2	11.38	5	11.50	11.45	-3	13,083	-0.02%
2020/01/31	30	11.84	5	11.75	11.75	25	13,329	0.19%
2020/01/30	37	12.06	15	11.89	11.80	22	13,347	0.16%
2020/01/17	1	13.00	0	0.00	13.00	1	13,144	0.01%
2020/01/16	2	13.05	0	0.00	13.00	2	13,165	0.02%
2020/01/13	2	13.13	1	13.10	13.15	1	13,088	0.01%
2020/01/10	5	13.15	29.2	13.14	13.15	-24.2	13,087	-0.18%
2020/01/09	1	12.95	1	12.90	12.85	0	12,620	0.00%
2020/01/08	4	12.65	23	12.70	12.60	-19	12,602	-0.15%
2020/01/07	0	0.00	1	12.95	12.90	-1	12,458	-0.01%
2020/01/06	0	0.00	30	13.10	13.00	-30	12,401	-0.24%
2020/01/03	5	12.80	0	0.00	13.00	5	12,096	0.04%
2020/01/02	0	0.00	4	12.70	12.70	-4	11,649	-0.03%
2019/12/31	2	12.40	0	0.00	12.40	2	11,463	0.02%
2019/12/27	1	12.55	4	12.50	12.50	-3	11,556	-0.03%
2019/12/23	2	12.55	0	0.00	12.55	2	11,986	0.02%
2019/12/20	1	12.50	10	12.45	12.40	-9	11,969	-0.08%
2019/12/19	5	12.57	3	12.65	12.50	2	12,072	0.02%
2019/12/18	17	12.58	8	12.64	12.65	9	11,984	0.08%
2019/12/16	1	12.40	10	12.41	12.45	-9	11,701	-0.08%
2019/12/13	0	0.00	27.8	12.26	12.40	-27.8	11,696	-0.24%
2019/12/11	1	12.20	0	0.00	12.20	1	11,623	0.01%
2019/12/09	4	12.29	0	0.00	12.20	4	11,742	0.03%
2019/12/05	10.1	12.30	25	12.34	12.35	-14.9	11,600	-0.13%
2019/12/02	5	12.30	1	12.30	12.30	4	11,381	0.04%
2019/11/29	3	12.40	0	0.00	12.40	3	11,292	0.03%
2019/11/26	0	12.40	0	0.00	12.50	0	10,997	0.00%
2019/11/22	35	12.49	0	0.00	12.40	35	10,857	0.32%
2019/11/21	1	12.55	3	12.50	12.55	-2	10,902	-0.02%
2019/11/20	4	12.35	0	0.00	12.85	4	10,885	0.04%
2019/11/19	0	0.00	10	12.40	12.50	-10	10,607	-0.09%
2019/11/18	0	0.00	1	12.45	12.50	-1	10,589	-0.01%
2019/11/14	4	12.46	0	0.00	12.35	4	10,800	0.04%
2019/11/07	0.5	12.65	0	0.00	12.65	0.5	11,364	0.00%
2019/11/06	20	12.65	1	12.80	12.80	19	11,286	0.17%
2019/11/05	0	0.00	8	12.43	12.65	-8	11,154	-0.07%
2019/11/04	0	0.00	7	12.73	12.80	-7	10,738	-0.07%
2019/11/01	0	0.00	0.9	12.50	12.50	-0.9	10,651	-0.01%
2019/10/31	24	12.55	2	12.50	12.50	22	11,116	0.20%
2019/10/30	48	12.51	0	0.00	12.60	48	11,159	0.43%
2019/10/29	24	12.79	1	13.00	12.70	23	10,954	0.21%
2019/10/28	1	13.05	1	13.20	13.05	0	11,109	0.00%
2019/10/25	2	13.30	1	13.40	13.20	1	11,122	0.01%
2019/10/24	48	13.17	0.1	13.00	13.10	47.9	11,016	0.43%
2019/10/23	6	13.20	6	13.30	13.20	0	11,233	0.00%
2019/10/22	0	0.00	112	13.33	13.40	-112	11,330	-0.99%	大賣/鉅額交易
2019/10/21	5	13.25	0	0.00	13.25	5	11,346	0.04%
2019/10/18	0	0.00	1.4	13.17	13.15	-1.4	12,024	-0.01%
2019/10/16	0	0.00	1	13.05	13.00	-1	12,308	-0.01%
2019/10/15	0	0.00	1	12.90	12.85	-1	12,215	-0.01%
2019/10/09	1	12.60	0	0.00	12.70	1	12,238	0.01%
2019/10/04	1	12.70	0	0.00	12.75	1	12,291	0.01%
2019/10/02	0	0.00	3	13.05	13.05	-3	12,431	-0.02%
2019/10/01	3	13.25	2	13.25	13.25	1	12,417	0.01%
2019/09/27	0	0.00	2	13.10	13.00	-2	12,493	-0.02%
2019/09/26	0	0.00	1	13.10	13.10	-1	12,573	-0.01%
2019/09/25	5	13.10	0	0.00	13.15	5	12,805	0.04%
2019/09/24	15	13.15	0	0.00	13.05	15	13,149	0.11%
2019/09/18	0	0.00	8	13.20	13.10	-8	13,170	-0.06%
2019/09/16	1	13.20	0	0.00	13.00	1	13,336	0.01%
2019/09/09	0	0.00	20	13.15	13.20	-20	13,185	-0.15%
2019/09/05	0	0.00	6	13.00	13.05	-6	13,032	-0.05%
2019/09/04	0	0.00	5	12.90	12.90	-5	12,923	-0.04%
2019/08/27	1	12.60	0	0.00	12.65	1	12,898	0.01%
2019/08/26	10	12.60	0	0.00	12.55	10	12,879	0.08%
2019/08/23	0	0.00	3	12.80	12.90	-3	12,875	-0.02%
2019/08/22	0	0.00	0.3	12.70	12.70	-0.3	12,850	0.00%
2019/08/21	5	12.50	10.1	12.55	12.50	-5.1	12,911	-0.04%
2019/08/19	54	12.53	3	12.45	12.45	51	12,849	0.40%
2019/08/16	16	12.48	0	0.00	12.65	16	12,780	0.13%
2019/08/15	3	12.60	0	0.00	12.65	3	12,550	0.02%
2019/08/14	33	12.88	0	0.00	12.90	33	12,447	0.27%
2019/08/08	0	0.00	1	13.40	13.35	-1	12,163	-0.01%
2019/08/07	5	13.30	11	13.40	13.35	-6	12,144	-0.05%
2019/08/06	11	13.02	1	13.20	13.25	10	12,195	0.08%
2019/08/05	36	13.32	1	13.35	13.40	35	11,987	0.29%
2019/08/02	13	13.48	100	13.75	13.40	-87	12,013	-0.72%
2019/07/31	44	14.35	35	14.36	14.40	9	11,636	0.08%
2019/07/30	5	14.55	20	14.33	14.25	-15	11,591	-0.13%
2019/07/29	2	14.15	5	14.18	14.20	-3	11,589	-0.03%
2019/07/26	0	0.00	8	14.00	14.00	-8	11,462	-0.07%
2019/07/25	33	14.11	22	13.92	14.10	11	11,566	0.10%
2019/07/24	2	13.85	2	13.80	13.75	0	11,420	0.00%
2019/07/23	10	14.05	0	0.00	14.00	10	11,295	0.09%
2019/07/22	18	13.99	40	14.08	14.15	-22	11,146	-0.20%
2019/07/19	12	13.58	10	13.68	13.65	2	10,570	0.02%
2019/07/18	20	13.55	0	0.00	13.50	20	10,554	0.19%
2019/07/15	0	0.00	2	13.05	13.35	-2	11,357	-0.02%
2019/07/12	0	0.00	2	13.25	13.25	-2	11,481	-0.02%
2019/07/11	2	13.40	0	0.00	13.40	2	11,655	0.02%
2019/07/08	0	0.00	0.1	13.20	13.30	-0.1	12,318	0.00%
2019/07/04	0	0.00	36.1	13.51	13.50	-36.1	11,989	-0.30%
2019/07/03	28	13.39	0	0.00	13.40	28	11,851	0.24%
2019/07/02	0	0.00	33.6	13.22	13.30	-33.6	11,767	-0.29%
2019/07/01	10	12.95	30	12.98	13.10	-20	11,539	-0.17%
2019/06/28	5	12.45	0	0.00	12.45	5	11,211	0.04%
2019/06/27	10	12.65	24	12.74	12.65	-14	11,223	-0.12%
2019/06/26	1	12.60	14	12.63	12.60	-13	11,197	-0.12%
2019/06/25	5	12.50	0	0.00	12.50	5	11,164	0.04%
2019/06/24	6	12.35	60	12.36	12.50	-54	11,265	-0.48%
2019/06/20	3	12.40	10	12.43	12.50	-7	11,438	-0.06%
2019/06/19	103	12.10	0	0.00	12.15	103	11,244	0.92%	大買/鉅額交易
2019/06/18	4	11.98	4	12.00	12.00	0	11,207	0.00%
2019/06/14	3	12.05	0	0.00	12.05	3	11,264	0.03%
2019/06/12	2	12.03	0	0.00	12.05	2	11,397	0.02%
2019/06/06	0	0.00	19	11.95	11.95	-19	11,392	-0.17%
2019/06/04	5	11.90	1	12.00	12.00	4	11,425	0.04%
2019/05/30	17	11.95	0	0.00	11.90	17	11,414	0.15%
2019/05/29	10	11.91	0	0.00	11.90	10	11,482	0.09%
2019/05/28	13	11.94	0	0.00	11.90	13	11,758	0.11%
2019/05/24	5	12.15	0	0.00	12.10	5	11,993	0.04%
2019/05/23	0	0.00	7	11.85	11.95	-7	12,022	-0.06%
2019/05/22	0	0.00	5	12.10	12.10	-5	12,203	-0.04%
2019/05/21	5.2	12.11	0	0.00	12.25	5.2	12,274	0.04%
2019/05/20	15	12.12	10	12.10	12.05	5	12,246	0.04%
2019/05/17	1	12.20	0	0.00	12.05	1	12,242	0.01%
2019/05/15	0.7	12.40	10	12.40	12.40	-9.4	12,304	-0.08%
2019/05/10	5	12.48	0	0.00	12.50	5	12,205	0.04%
2019/05/09	7	12.64	0	0.00	12.60	7	12,018	0.06%
2019/05/07	3.3	13.00	0	0.00	13.00	3.3	11,647	0.03%
2019/05/06	27.2	13.17	30	13.15	13.05	-2.8	11,436	-0.02%
2019/05/03	0	0.00	5	13.70	13.70	-5	10,955	-0.05%
2019/05/02	0	0.00	47	13.71	13.75	-47	10,789	-0.44%
2019/04/30	4	13.50	0	0.00	13.55	4	10,535	0.04%
2019/04/29	0	0.00	30	13.35	13.40	-30	10,393	-0.29%
2019/04/26	0	0.00	5	13.25	13.30	-5	10,284	-0.05%
2019/04/25	0	0.00	5	13.36	13.40	-5	10,233	-0.05%
2019/04/24	2	13.30	14	13.29	13.20	-12	10,129	-0.12%
2019/04/23	0	0.00	28	13.18	13.45	-28	10,026	-0.28%
2019/04/22	52	13.42	12	13.45	13.30	40	9,816	0.41%
2019/04/19	5	12.85	10	12.95	12.95	-5	9,401	-0.05%
2019/04/18	3	12.65	6	12.62	12.60	-3	8,979	-0.03%
2019/04/17	0	0.00	8	12.71	12.70	-8	8,847	-0.09%
2019/04/16	10	12.80	1	12.70	12.65	9	8,641	0.10%
2019/04/15	27	12.41	48	12.59	12.60	-21	8,450	-0.25%
2019/04/12	0	0.00	4	12.20	12.20	-4	8,059	-0.05%
2019/04/11	6	12.18	8	12.16	12.20	-2	8,020	-0.02%
2019/04/09	0	0.00	10	12.00	12.05	-10	7,981	-0.13%
2019/04/08	12	12.01	4	12.00	12.05	8	8,021	0.10%
2019/04/02	2	11.90	24	11.85	11.90	-22	7,976	-0.28%
2019/04/01	20.2	11.90	14	11.82	11.85	6.2	7,937	0.08%
2019/03/29	2	11.75	0	0.00	11.95	2	7,863	0.03%
2019/03/28	0	0.00	10	11.65	11.70	-10	8,008	-0.12%
2019/03/27	19	11.73	47	11.75	11.70	-28	8,052	-0.35%
2019/03/26	32	11.84	2	11.85	11.85	30	8,036	0.37%
2019/03/25	7	11.93	0	0.00	11.90	7	7,976	0.09%
2019/03/22	10	12.20	5	12.20	12.25	5	8,072	0.06%
2019/03/21	0	0.00	1	12.15	12.15	-1	8,141	-0.01%
2019/03/19	0	0.00	5	12.10	12.15	-5	8,523	-0.06%
2019/03/15	2	12.10	2	12.15	12.20	0	8,818	0.00%
2019/03/14	2	12.05	2	12.05	12.05	0	8,766	0.00%
2019/03/13	0	0.00	4	12.20	12.20	-4	8,915	-0.04%
2019/03/12	2	12.25	28	12.26	12.30	-26	9,116	-0.29%
2019/03/05	2	12.20	0	0.00	12.20	2	11,745	0.02%
2019/02/27	4	12.50	22	12.51	12.45	-18	11,874	-0.15%
2019/02/26	21	12.55	0	0.00	12.50	21	11,688	0.18%
2019/02/25	2	12.30	11	12.35	12.25	-9	11,552	-0.08%
2019/02/22	5	12.15	0	0.00	12.15	5	11,516	0.04%
2019/02/21	20	12.18	0	0.00	12.25	20	11,478	0.17%
2019/02/19	1	11.90	0	0.00	11.90	1	11,208	0.01%
2019/02/18	0	0.00	0.1	11.85	11.85	-0.1	11,257	0.00%
2019/02/15	16	11.94	20	12.00	11.85	-4	11,419	-0.04%
2019/02/14	69	11.86	0	0.00	11.90	69	11,375	0.61%
2019/02/13	1	11.85	0	0.00	11.85	1	11,295	0.01%
2019/02/11	0	0.00	2	11.95	11.95	-2	11,325	-0.02%
2019/01/29	15	12.05	0	0.00	12.05	15	11,310	0.13%
2019/01/22	0	0.00	12	12.05	12.10	-12	11,772	-0.10%
2019/01/18	2	12.05	0	0.00	12.05	2	11,933	0.02%
2019/01/17	3	11.95	0	0.00	12.00	3	12,116	0.02%
2019/01/15	0	0.00	1	12.00	12.10	-1	12,229	-0.01%
2019/01/14	8	11.85	0	0.00	11.75	8	12,224	0.07%
2019/01/10	1	11.95	0	0.00	12.00	1	12,443	0.01%
2019/01/09	0	0.00	3	12.10	12.05	-3	12,471	-0.02%
2019/01/04	4	11.59	0	0.00	11.60	4	12,540	0.03%
2019/01/03	5	11.95	11	11.88	11.85	-6	12,761	-0.05%
2019/01/02	11	12.00	0	0.00	11.90	11	12,768	0.09%
2018/12/27	2	12.03	22	12.04	12.00	-20	12,791	-0.16%
2018/12/26	5	11.90	11	11.87	11.80	-6	12,780	-0.05%
2018/12/24	18	12.14	0	0.00	12.15	18	12,676	0.14%
2018/12/22	0	0.00	1	11.95	12.05	-1	12,700	-0.01%
2018/12/21	3	12.05	0	0.00	12.05	3	12,750	0.02%
2018/12/20	7	12.25	0	0.00	12.30	7	12,629	0.06%
2018/12/19	8	12.46	2	12.60	12.55	6	12,524	0.05%
2018/12/18	34	12.65	0	0.00	12.50	34	12,435	0.27%
2018/12/17	0	0.00	54	12.84	12.85	-54	12,300	-0.44%
2018/12/14	2	12.30	17	12.44	12.50	-15	12,009	-0.12%
2018/12/13	1	12.40	5	12.30	12.50	-4	12,011	-0.03%
2018/12/12	1	12.05	2	12.05	12.15	-1	11,644	-0.01%
2018/12/11	4	12.03	4.4	12.00	12.05	-0.4	11,561	0.00%
2018/12/10	10	12.00	0	0.00	11.80	10	11,391	0.09%
2018/12/07	0	0.00	1	11.95	12.00	-1	11,284	-0.01%
2018/12/06	1	11.90	0	0.00	11.90	1	11,273	0.01%
2018/12/05	5	12.00	0	0.00	12.20	5	11,076	0.05%
2018/12/04	11	12.01	22	12.15	12.25	-11	10,963	-0.10%
2018/12/03	5	11.88	126	12.00	11.95	-121	10,609	-1.14%	大賣/鉅額交易
2018/11/30	69	11.79	11	11.84	11.65	58	10,062	0.58%
2018/11/29	66	12.10	0	0.00	12.00	66	9,059	0.73%
2018/11/28	35	12.03	11	12.08	12.15	24	8,833	0.27%
2018/11/27	1	11.55	0	0.00	11.75	1	8,377	0.01%
2018/11/26	1	11.60	1	11.70	11.65	0	8,199	0.00%
2018/11/23	21	11.50	0	0.00	11.45	21	8,107	0.26%
2018/11/22	2	11.55	15	11.65	11.60	-13	8,228	-0.16%
2018/11/21	6	11.56	0	0.00	11.70	6	8,322	0.07%
2018/11/20	5	11.61	0	0.00	11.65	5	8,193	0.06%
2018/11/19	2.3	11.66	2.1	11.70	11.70	0.1	8,201	0.00%
2018/11/16	8.3	11.66	0.4	11.70	11.70	7.9	8,206	0.10%
2018/11/15	0	0.00	10	11.65	11.70	-10	8,162	-0.12%
2018/11/09	5	11.30	0	0.00	11.25	5	8,074	0.06%
2018/11/08	3	11.45	2	11.35	11.40	1	8,073	0.01%
2018/11/07	5	11.35	0	0.00	11.30	5	8,044	0.06%
2018/11/06	1	11.30	0	0.00	11.30	1	8,073	0.01%
2018/11/05	0	0.00	2	11.45	11.40	-2	8,110	-0.02%
2018/11/01	7	11.28	6	11.25	11.25	1	8,056	0.01%
2018/10/31	8	11.39	13	11.40	11.40	-5	8,066	-0.06%
2018/10/29	7	11.22	7	11.26	11.15	0	8,089	0.00%
2018/10/26	7	11.44	0	0.00	11.30	7	8,110	0.09%
2018/10/25	4	11.48	0	0.00	11.40	4	8,166	0.05%
2018/10/23	31	12.03	0.4	11.95	11.85	30.7	8,012	0.38%
2018/10/22	1	12.10	18	12.20	12.20	-17	8,002	-0.21%
2018/10/19	0	0.00	10	12.13	12.35	-10	7,969	-0.13%
2018/10/18	0	0.00	4	12.25	12.15	-4	7,878	-0.05%
2018/10/17	0	0.00	12.1	11.84	11.70	-12.1	7,784	-0.15%
2018/10/12	6	11.75	4	11.80	11.70	2	7,777	0.03%
2018/10/11	3	11.90	1	11.55	11.55	2	7,688	0.03%
2018/10/08	0	0.00	2	12.55	12.45	-2	7,373	-0.03%
2018/10/05	1	12.50	0	0.00	12.45	1	7,348	0.01%
2018/10/02	0	0.00	30	12.95	12.95	-30	7,452	-0.40%
2018/10/01	2	13.05	0	0.00	13.05	2	7,518	0.03%
2018/09/28	0	0.00	0.2	12.90	12.80	-0.2	7,596	0.00%
2018/09/27	30	13.00	4	13.00	13.05	26	7,588	0.34%
2018/09/26	0	0.00	1	12.90	12.90	-1	7,462	-0.01%
2018/09/25	0	0.00	3	12.90	12.90	-3	7,581	-0.04%
2018/09/20	1	12.65	2	12.55	12.60	-1	7,933	-0.01%
2018/09/19	0	0.00	6	12.66	12.70	-6	8,140	-0.07%
2018/09/18	4	12.25	0	0.00	12.25	4	8,238	0.05%
2018/09/17	2.5	12.25	1	12.25	12.25	1.5	8,529	0.02%
2018/09/14	1	12.35	0	0.00	12.40	1	8,688	0.01%
2018/09/13	0	0.00	1	12.35	12.35	-1	8,809	-0.01%
2018/09/11	1	12.30	0	0.00	12.30	1	8,988	0.01%
2018/09/10	8	12.26	5	12.10	12.10	3	9,068	0.03%
2018/09/07	0	0.00	23	12.55	12.35	-23	8,996	-0.26%
2018/09/06	0	0.00	3	12.60	12.60	-3	8,936	-0.03%
2018/09/05	4	12.80	2	12.80	12.70	2	8,928	0.02%
2018/08/31	3	12.85	0	0.00	13.05	3	9,105	0.03%
2018/08/30	2	12.90	0	0.00	12.85	2	9,112	0.02%
2018/08/29	12.3	12.89	0	0.00	13.00	12.3	9,103	0.13%
2018/08/28	0	0.00	4	13.40	13.55	-4	8,936	-0.04%
2018/08/27	12	13.50	0	0.00	13.40	12	8,847	0.14%
2018/08/20	0	0.00	2	13.20	13.10	-2	9,333	-0.02%
2018/08/17	0	0.00	3.1	13.00	13.00	-3.1	9,325	-0.03%
2018/08/16	1	13.10	0	0.00	13.30	1	9,419	0.01%
2018/08/15	1	13.35	0	0.00	13.30	1	9,503	0.01%
2018/08/14	3	13.52	0	0.00	13.50	3	10,051	0.03%
2018/08/13	4	13.61	1	13.50	13.45	3	10,142	0.03%
2018/08/10	3	14.00	0	0.00	13.90	3	10,133	0.03%
2018/08/08	0	0.00	1	14.15	14.15	-1	10,192	-0.01%
2018/08/06	0	0.00	5	14.39	14.40	-5	10,217	-0.05%
2018/08/03	3	13.90	0	0.00	14.00	3	10,098	0.03%
2018/08/02	6	14.03	0	0.00	13.85	6	10,189	0.06%
2018/08/01	2	14.15	4	14.13	14.15	-2	10,196	-0.02%
2018/07/31	0	0.00	10	13.80	13.85	-10	10,106	-0.10%
2018/07/30	0	0.00	5	13.90	13.75	-5	10,216	-0.05%
2018/07/27	1	13.75	0	0.00	13.80	1	10,222	0.01%
2018/07/23	1	13.30	0	0.00	13.30	1	10,814	0.01%
2018/07/20	8	13.37	1	13.45	13.40	7	11,007	0.06%
2018/07/18	13	13.34	0	0.00	13.40	13	11,359	0.11%
2018/07/16	38	13.13	0	0.00	13.00	38	11,369	0.33%
2018/07/13	6	13.08	1	13.00	13.10	5	11,522	0.04%
2018/07/12	1	12.95	4	12.90	12.90	-3	11,588	-0.03%
2018/07/09	1	12.85	30	12.85	12.85	-29	11,692	-0.25%
2018/07/06	8	12.94	20	12.85	12.85	-12	11,718	-0.10%
2018/07/05	24	12.99	0	0.00	12.90	24	11,719	0.20%
2018/07/03	0	0.00	50	13.20	13.20	-50	11,842	-0.42%
2018/07/02	6	13.40	0	0.00	13.35	6	11,812	0.05%
2018/06/29	3	12.98	12	13.00	13.00	-9	11,668	-0.08%
2018/06/28	1.1	12.90	1	12.85	12.95	0.1	11,482	0.00%
2018/06/27	6	13.30	0	0.00	13.05	6	11,368	0.05%
2018/06/26	13	13.38	0	0.00	13.30	13	11,309	0.11%
2018/06/25	5	13.90	0	0.00	13.80	5	11,240	0.04%
2018/06/22	4	14.19	10	14.10	14.10	-6	11,204	-0.05%
2018/06/21	1	14.40	1	14.35	14.25	0	11,323	0.00%
2018/06/20	2	14.33	0	0.00	14.35	2	11,437	0.02%
2018/06/19	1	14.70	0	0.00	14.55	1	11,403	0.01%
2018/06/13	0	0.00	3	14.80	14.75	-3	12,526	-0.02%
2018/06/11	5	14.65	4	14.65	14.65	1	12,648	0.01%
2018/06/08	18	14.88	0	0.00	14.80	18	12,606	0.14%
2018/06/07	1	14.90	0	0.00	14.95	1	12,679	0.01%
2018/06/06	4	15.03	0	0.00	14.95	4	12,905	0.03%
2018/06/05	0	0.00	17	14.96	15.00	-17	13,099	-0.13%
2018/06/04	15	15.00	6	14.94	14.95	9	13,119	0.07%
2018/06/01	0	0.00	1	14.85	14.90	-1	13,142	-0.01%
2018/05/31	16	14.73	2	14.85	14.85	14	13,396	0.10%
2018/05/30	12	14.77	0	0.00	14.75	12	13,509	0.09%
2018/05/29	14	15.06	0	0.00	15.05	14	13,537	0.10%
2018/05/28	0	0.00	1	15.35	15.35	-1	13,735	-0.01%
2018/05/25	7	15.14	0	0.00	15.10	7	13,828	0.05%
2018/05/22	0	0.00	15	15.55	15.40	-15	13,950	-0.11%
2018/05/21	12	15.05	0	0.00	15.10	12	13,550	0.09%
2018/05/16	1	14.75	0	0.00	14.80	1	14,026	0.01%
2018/05/15	0	0.00	16	14.78	14.80	-16	14,406	-0.11%
2018/05/14	2	14.65	3	14.70	14.65	-1	15,200	-0.01%
2018/05/11	51	14.90	0	0.00	14.95	51	15,437	0.33%
2018/05/10	10	14.95	0	0.00	14.95	10	15,718	0.06%
2018/05/09	0	0.00	1	15.10	15.00	-1	15,801	-0.01%
2018/05/07	1	14.95	1	15.05	14.95	0	15,977	0.00%
2018/05/04	0	0.00	11	15.01	15.00	-11	15,983	-0.07%
2018/05/03	2	15.00	4	15.03	15.00	-2	15,982	-0.01%
2018/05/02	3	15.02	4	15.05	15.05	-1	16,161	-0.01%
2018/04/30	3	15.10	1	15.05	15.10	2	16,509	0.01%
2018/04/27	5	14.18	0	0.00	14.30	5	16,687	0.03%
2018/04/26	2	14.70	0	0.00	14.20	2	17,170	0.01%
2018/04/24	5	14.70	3	14.75	14.55	2	17,631	0.01%
2018/04/23	2	14.90	0	0.00	14.90	2	17,802	0.01%
2018/04/20	1	14.95	0	0.00	14.95	1	18,094	0.01%
2018/04/18	12	14.75	1	14.80	14.75	11	18,481	0.06%
2018/04/17	2	14.80	0	0.00	14.70	2	18,938	0.01%
2018/04/16	0	0.00	3	14.95	14.90	-3	19,295	-0.02%
2018/04/13	0	0.00	6	15.05	15.05	-6	19,558	-0.03%
2018/04/12	10	15.05	15	15.07	15.00	-5	20,260	-0.02%
2018/04/10	1	15.15	1	15.15	15.10	0	24,086	0.00%
2018/03/31	0	0.00	0.9	15.15	15.15	-0.9	28,786	0.00%
2018/03/30	0	0.00	5	15.15	15.10	-5	29,003	-0.02%
2018/03/29	11	15.05	0	0.00	15.05	11	29,102	0.04%
2018/03/28	25	15.12	1	15.10	15.10	24	29,124	0.08%
2018/03/27	5	15.25	0	0.00	15.30	5	29,139	0.02%
2018/03/26	1	15.25	0.1	15.25	15.20	0.9	29,356	0.00%
2018/03/23	10	15.35	20	15.31	15.40	-10	29,609	-0.03%
2018/03/22	12	15.99	0	0.00	15.75	12	29,682	0.04%
2018/03/21	7	15.80	0	0.00	15.90	7	29,610	0.02%
2018/03/20	6	16.12	14	16.14	16.15	-8	29,294	-0.03%
2018/03/19	26	16.18	15	15.97	16.20	11	29,292	0.04%
2018/03/15	0	0.00	1	15.65	15.60	-1	29,131	0.00%
2018/03/14	15	15.65	0	0.00	15.70	15	29,378	0.05%
2018/03/13	0	0.00	3	15.72	15.70	-3	29,749	-0.01%
2018/03/12	16	15.81	29	15.82	15.85	-13	31,022	-0.04%
2018/03/09	10	15.45	6	15.45	15.45	4	31,322	0.01%
2018/03/08	8	15.19	2	15.20	15.10	6	31,526	0.02%
2018/03/07	25	15.11	0	0.00	15.05	25	32,137	0.08%
2018/03/06	19	15.08	20	15.10	15.05	-1	32,372	0.00%
2018/03/05	2	15.23	2	15.38	15.20	0	32,372	0.00%
2018/03/02	2	15.53	0	0.00	15.55	2	32,368	0.01%
2018/03/01	10	15.80	0	0.00	15.90	10	32,670	0.03%
2018/02/27	3	15.65	0	0.00	15.45	3	32,580	0.01%
2018/02/26	0	0.00	2	15.55	15.45	-2	32,608	-0.01%
2018/02/23	11	15.65	0	0.00	15.50	11	32,621	0.03%
2018/02/22	1	15.60	2	15.65	15.60	-1	32,912	0.00%
2018/02/21	14	15.49	6	15.48	15.50	8	32,819	0.02%
2018/02/12	12	15.19	5	15.30	15.10	7	32,807	0.02%
2018/02/09	10	14.55	1	14.45	15.10	9	32,797	0.03%
2018/02/08	13	15.42	0	0.00	15.25	13	32,727	0.04%
2018/02/07	13	15.65	12	15.75	15.50	1	32,820	0.00%
2018/02/06	44	15.89	21	15.81	15.30	23	33,097	0.07%
2018/02/05	15	16.39	12	16.38	16.45	3	32,631	0.01%
2018/02/02	7	16.94	55	17.00	16.80	-48	32,616	-0.15%
2018/02/01	12	17.18	1	17.10	17.15	11	32,782	0.03%
2018/01/31	7	17.23	11	17.09	17.25	-4	32,975	-0.01%
2018/01/30	17	17.26	5	17.24	17.20	12	33,901	0.04%
2018/01/26	12	17.25	0	0.00	17.25	12	33,972	0.04%
2018/01/25	2	17.35	21	17.46	17.40	-19	34,056	-0.06%
2018/01/24	21	17.36	9	17.43	17.60	12	34,671	0.03%
2018/01/23	13	17.18	13	17.18	17.15	0	34,505	0.00%
2018/01/22	16	17.54	24	17.68	17.50	-8	34,772	-0.02%
2018/01/19	0	0.00	1.1	18.05	18.05	-1.1	34,455	0.00%
2018/01/18	36	18.10	18	18.02	18.10	18	34,640	0.05%
2018/01/17	4	17.88	5.2	17.83	18.05	-1.2	34,805	0.00%
2018/01/16	7	17.83	7	17.82	17.80	0	35,518	0.00%
2018/01/15	3	18.12	5.4	18.11	18.05	-2.4	35,990	-0.01%
2018/01/12	0	0.00	6	18.00	18.00	-6	36,139	-0.02%
2018/01/11	7	18.24	29	18.00	17.85	-22	35,930	-0.06%
2018/01/10	19	17.85	1	17.85	17.75	18	35,893	0.05%
2018/01/09	24	18.26	10	18.27	18.20	14	35,609	0.04%
2018/01/08	17	18.27	15	18.22	18.40	2	35,487	0.01%
2018/01/05	196	18.56	190.4	18.61	18.70	5.6	35,212	0.02%	大買/大賣/
2018/01/04	66	17.82	21	18.10	18.15	45	32,858	0.14%
2018/01/03	55	18.01	50	18.16	17.70	5	31,810	0.02%
2018/01/02	18	17.53	46	17.66	17.95	-28	29,691	-0.09%