長榮 (2603)-元大-新竹券商分點個股進出

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
4764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－元大-新竹券商分點個股進出

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

元大-新竹券商分點個股進出
元大-新竹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	7.8	237.90	8.3	238.42	239.00	-0.5	22,260	0.00%
2024/11/20	5.4	236.98	11.1	235.41	233.50	-5.7	21,992	-0.03%
2024/11/19	4.9	231.65	16.1	233.04	236.00	-11.2	21,542	-0.05%
2024/11/18	6	225.56	2	227.00	224.50	4	21,096	0.02%
2024/11/15	9.8	226.36	35.8	226.75	227.50	-26	20,934	-0.12%
2024/11/14	10.2	220.13	10.5	221.43	220.00	-0.3	20,504	0.00%
2024/11/13	7	219.11	1	220.00	219.50	6	20,347	0.03%
2024/11/12	9.6	221.27	7.1	221.41	220.50	2.5	20,598	0.01%
2024/11/11	10.4	220.38	1.6	219.99	220.50	8.8	20,599	0.04%
2024/11/08	10.3	219.38	22.2	219.26	218.00	-11.9	20,805	-0.06%
2024/11/07	5.9	212.40	1.2	214.42	214.50	4.7	21,051	0.02%
2024/11/06	3.5	215.49	3.7	216.42	217.00	-0.2	20,919	0.00%
2024/11/05	3.5	215.56	16	215.94	217.50	-12.5	21,084	-0.06%
2024/11/04	4.2	209.81	3.1	211.68	210.50	1.1	21,189	0.01%
2024/11/01	13	209.38	24.3	210.96	213.00	-11.3	21,447	-0.05%
2024/10/30	4.5	206.19	6.4	205.33	205.50	-1.9	21,150	-0.01%
2024/10/29	4.5	202.95	2.3	203.22	204.50	2.2	21,345	0.01%
2024/10/28	3	209.83	6	206.08	206.00	-3	21,338	-0.01%
2024/10/25	1	207.00	12.2	208.27	207.50	-11.2	21,373	-0.05%
2024/10/24	25.4	204.22	15	206.73	205.00	10.4	21,460	0.05%
2024/10/23	2	205.50	10.2	205.79	205.50	-8.2	21,356	-0.04%
2024/10/22	3	203.67	0	207.00	206.00	3	21,478	0.01%
2024/10/21	7	199.50	7.4	200.67	204.00	-0.4	21,688	0.00%
2024/10/18	5	196.52	3	196.50	196.50	2	21,752	0.01%
2024/10/17	2.3	195.23	30.3	194.45	196.50	-28	21,944	-0.13%
2024/10/16	0.8	189.00	1	189.00	189.50	-0.3	22,538	0.00%
2024/10/15	2.1	188.01	3	188.33	187.50	-0.9	22,562	0.00%
2024/10/14	2	187.00	0	0.00	187.00	2	22,741	0.01%
2024/10/11	6	185.92	5	185.80	186.00	1	22,982	0.00%
2024/10/09	10.2	185.25	0	0.00	183.50	10.2	23,083	0.04%
2024/10/08	2.1	188.29	6.2	188.50	189.00	-4.1	23,035	-0.02%
2024/10/07	8.2	186.60	3	187.83	188.00	5.2	23,379	0.02%
2024/10/04	27.4	186.66	4	187.88	186.00	23.4	24,023	0.10%
2024/10/01	2	207.00	7.4	204.91	204.50	-5.4	23,485	-0.02%
2024/09/30	22.2	203.33	10.5	200.72	201.00	11.8	23,584	0.05%
2024/09/27	8.1	209.25	18.3	209.77	212.00	-10.2	23,407	-0.04%
2024/09/26	11.1	208.47	22.6	210.48	206.00	-11.5	23,270	-0.05%
2024/09/25	3	206.67	7.7	207.64	209.50	-4.7	22,822	-0.02%
2024/09/24	11	201.23	59.2	202.42	204.00	-48.2	22,341	-0.22%
2024/09/23	0	0.00	13.9	193.07	195.00	-13.9	21,956	-0.06%
2024/09/20	4	189.25	1	190.50	189.00	3	22,111	0.01%
2024/09/19	3	187.84	10.3	188.62	190.00	-7.3	22,249	-0.03%
2024/09/18	3	187.50	8	187.31	187.00	-5	22,309	-0.02%
2024/09/16	1.1	184.00	0.2	184.00	184.50	0.9	22,539	0.00%
2024/09/13	2	184.26	8	186.25	186.50	-6	22,699	-0.03%
2024/09/12	1	185.00	1.2	184.96	184.50	-0.2	23,019	0.00%
2024/09/11	1	182.50	15.2	182.31	182.50	-14.2	23,101	-0.06%
2024/09/10	5	177.40	4	179.98	177.50	1	23,337	0.00%
2024/09/09	5.8	177.71	0.6	177.25	179.00	5.2	23,706	0.02%
2024/09/06	2.1	179.50	2.5	180.80	180.00	-0.4	24,181	0.00%
2024/09/05	2.1	181.42	3.3	179.07	181.00	-1.2	25,405	0.00%
2024/09/04	4.1	176.14	6	178.17	178.50	-1.9	27,045	-0.01%
2024/09/03	0.3	183.00	2	183.00	182.00	-1.8	27,320	-0.01%
2024/09/02	11.3	183.83	4	182.13	182.00	7.3	27,956	0.03%
2024/08/30	0.1	186.04	22	187.11	188.00	-21.9	28,508	-0.08%
2024/08/29	0	182.50	0	0.00	184.50	0	28,746	0.00%
2024/08/28	6	182.67	0.2	183.50	183.00	5.8	29,200	0.02%
2024/08/27	12.1	185.70	6	184.50	183.50	6.1	30,196	0.02%
2024/08/26	9	189.00	10	191.60	189.00	-1	30,277	0.00%
2024/08/23	50.4	189.50	0.1	189.55	189.50	50.2	30,842	0.16%
2024/08/22	1	188.50	4.8	188.50	189.00	-3.8	31,560	-0.01%
2024/08/21	7.2	186.61	2.4	187.04	187.50	4.8	32,919	0.01%
2024/08/20	0	189.00	8	190.00	188.50	-8	33,796	-0.02%
2024/08/19	1.1	185.14	1	186.50	187.00	0.1	33,939	0.00%
2024/08/16	3	184.84	4.1	185.54	186.00	-1	34,363	0.00%
2024/08/15	3.2	181.50	23	183.09	185.50	-19.9	34,813	-0.06%
2024/08/14	7.3	181.68	13.1	181.31	181.50	-5.8	35,448	-0.02%
2024/08/13	6.4	178.16	13	178.77	178.50	-6.6	35,831	-0.02%
2024/08/12	7	178.22	13.9	178.39	180.00	-6.9	36,728	-0.02%
2024/08/09	26.1	174.92	18.7	175.23	173.00	7.3	37,588	0.02%
2024/08/08	16.3	172.12	17	171.91	172.50	-0.7	39,654	0.00%
2024/08/07	13	176.54	19	174.26	177.00	-6	41,867	-0.01%
2024/08/06	4	167.00	5.4	165.09	165.50	-1.4	43,387	0.00%
2024/08/05	20.6	161.07	10	160.75	160.50	10.6	43,701	0.02%
2024/08/02	14.4	174.75	17.1	173.43	171.00	-2.7	43,980	-0.01%
2024/08/01	13	170.97	31.1	173.94	175.00	-18.1	43,967	-0.04%
2024/07/31	17	169.35	10.1	169.41	170.50	6.9	43,958	0.02%
2024/07/30	5	165.00	2.2	166.48	167.00	2.8	44,106	0.01%
2024/07/29	5.8	162.80	4	162.38	162.00	1.8	44,427	0.00%
2024/07/26	4.1	164.14	5	164.90	165.50	-0.9	44,667	0.00%
2024/07/23	4.2	167.11	6.5	166.77	167.00	-2.4	45,288	-0.01%
2024/07/22	11.7	161.97	7.8	161.23	162.00	3.9	45,950	0.01%
2024/07/19	9.6	167.88	0.1	168.15	167.00	9.6	45,628	0.02%
2024/07/18	5.4	172.14	2.3	173.22	173.00	3.1	45,807	0.01%
2024/07/17	8.6	168.95	7.3	169.77	172.00	1.4	45,888	0.00%
2024/07/16	10.5	172.56	2.1	171.19	171.50	8.4	46,015	0.02%
2024/07/15	4.1	171.62	7.1	171.81	173.50	-3	46,617	-0.01%
2024/07/12	23.6	172.41	8.1	173.50	173.50	15.5	46,614	0.03%
2024/07/11	31.5	177.05	13	176.92	176.00	18.5	46,592	0.04%
2024/07/10	6.8	178.48	8.3	177.89	177.00	-1.5	46,946	0.00%
2024/07/09	25.2	179.38	17.2	180.43	178.00	8	47,224	0.02%
2024/07/08	47.3	175.67	19.4	174.99	175.50	28	47,093	0.06%
2024/07/05	10	185.39	20.6	184.79	184.00	-10.6	46,790	-0.02%
2024/07/04	23.4	190.04	2	189.75	188.50	21.4	46,600	0.05%
2024/07/03	10.4	192.40	7	193.21	191.00	3.4	46,645	0.01%
2024/07/02	11	191.23	1.3	191.35	190.50	9.7	46,558	0.02%
2024/07/01	7.3	195.02	13.2	193.27	192.00	-5.9	46,537	-0.01%
2024/06/28	6.8	193.75	3	193.51	193.00	3.8	46,900	0.01%
2024/06/27	21.6	191.32	5.3	194.25	194.50	16.3	47,323	0.03%
2024/06/26	26.5	201.11	5.9	200.86	200.00	20.6	48,670	0.04%
2024/06/25	6.4	201.90	16.7	201.83	202.00	-10.4	49,224	-0.02%
2024/06/24	20.1	201.48	2.2	200.09	201.00	17.9	49,449	0.04%
2024/06/21	7	205.58	2	209.00	204.00	5	49,705	0.01%
2024/06/20	7.5	203.54	7.4	203.97	204.50	0.1	49,691	0.00%
2024/06/19	12	202.58	12.9	201.40	200.50	-0.9	50,266	0.00%
2024/06/18	8.2	199.69	1.1	199.50	199.00	7.2	50,623	0.01%
2024/06/17	7.3	200.40	5.2	199.69	200.00	2.2	51,854	0.00%
2024/06/14	2.6	195.23	5.2	197.78	199.00	-2.6	52,569	0.00%
2024/06/13	8.5	195.20	6.2	195.84	192.50	2.3	52,816	0.00%
2024/06/12	26.9	191.11	20.9	191.76	191.50	6	53,870	0.01%
2024/06/11	58.4	204.21	21.6	205.26	197.50	36.8	53,483	0.07%
2024/06/07	17.3	218.10	5.1	220.16	218.00	12.2	52,523	0.02%
2024/06/06	14.3	219.60	17.6	219.76	222.00	-3.3	52,489	-0.01%
2024/06/05	19	218.45	9	216.73	217.00	10	52,243	0.02%
2024/06/04	12.2	211.54	3	210.50	211.00	9.2	52,542	0.02%
2024/06/03	7	215.86	6.2	215.74	215.50	0.8	52,649	0.00%
2024/05/31	20.5	218.38	12.4	218.77	210.50	8.1	52,398	0.02%
2024/05/30	1.1	218.09	1.4	217.82	218.50	-0.3	51,869	0.00%
2024/05/29	26.2	224.54	25	219.48	218.00	1.2	52,114	0.00%
2024/05/28	14.9	225.61	19.2	221.80	218.50	-4.3	51,670	-0.01%
2024/05/27	31.7	221.79	30.3	226.65	223.00	1.4	51,350	0.00%
2024/05/24	31.6	216.69	70.4	216.57	219.50	-38.8	50,090	-0.08%
2024/05/23	5	209.60	5	210.20	209.00	0	49,140	0.00%
2024/05/22	23	208.18	12.1	209.96	209.00	10.9	49,158	0.02%
2024/05/21	10.5	208.91	4	209.62	208.00	6.5	49,412	0.01%
2024/05/20	24	214.48	29.1	217.47	212.50	-5.1	49,147	-0.01%
2024/05/17	27.3	214.26	32	215.14	210.50	-4.8	48,508	-0.01%
2024/05/16	39.5	210.36	79.4	210.26	217.00	-39.9	47,681	-0.08%
2024/05/15	94.4	204.79	55.7	205.56	203.50	38.8	46,711	0.08%
2024/05/14	87.7	216.52	81.5	215.60	215.00	6.2	45,871	0.01%
2024/05/13	108.1	206.49	91.8	206.77	205.50	16.3	43,337	0.04%	大買/
2024/05/10	38	188.72	77.9	189.93	193.50	-39.9	41,355	-0.10%
2024/05/09	14.1	176.86	20.8	178.52	177.50	-6.7	39,949	-0.02%
2024/05/08	30	175.67	9.4	173.35	172.50	20.6	39,204	0.05%
2024/05/07	16.5	180.30	5	182.00	178.00	11.5	38,428	0.03%
2024/05/06	8.5	181.03	4.2	181.47	180.50	4.3	38,171	0.01%
2024/05/03	7.1	180.59	4.5	180.02	180.00	2.6	38,082	0.01%
2024/05/02	8.2	183.83	4	184.13	181.50	4.2	37,955	0.01%
2024/04/30	9.2	187.66	16.5	188.39	189.50	-7.3	37,605	-0.02%
2024/04/29	13.3	191.28	24.3	191.54	191.50	-11	37,284	-0.03%
2024/04/26	12	183.85	30.5	185.50	187.00	-18.5	36,888	-0.05%
2024/04/25	6.3	180.37	8.2	179.82	181.00	-1.9	36,262	-0.01%
2024/04/24	4.9	177.57	12.7	178.40	180.00	-7.8	36,522	-0.02%
2024/04/23	7.6	174.91	6.5	173.96	173.50	1.1	36,537	0.00%
2024/04/22	26	178.59	34.7	179.52	174.00	-8.6	36,681	-0.02%
2024/04/19	11.6	174.54	23.1	173.97	172.50	-11.4	36,159	-0.03%
2024/04/18	3.1	169.16	7	168.29	168.00	-3.9	36,032	-0.01%
2024/04/17	4.3	170.34	3	172.00	170.50	1.3	36,093	0.00%
2024/04/16	6.4	170.99	3.1	172.53	170.50	3.4	36,505	0.01%
2024/04/15	14	178.96	21.3	177.41	178.00	-7.3	37,006	-0.02%
2024/04/12	1.3	176.01	6.3	176.66	176.50	-5	37,086	-0.01%
2024/04/11	1.2	174.89	18	172.64	175.00	-16.9	37,542	-0.04%
2024/04/10	3.4	170.12	6.2	170.76	169.00	-2.8	38,445	-0.01%
2024/04/09	7	171.36	7.2	171.34	171.00	-0.2	39,073	0.00%
2024/04/08	5.1	165.35	2.2	167.57	168.00	2.9	39,673	0.01%
2024/04/03	7	166.21	1	165.50	165.00	6	39,600	0.02%
2024/04/02	16.8	164.67	12.2	165.58	165.50	4.6	39,719	0.01%
2024/04/01	14.4	168.60	1	168.50	167.50	13.4	39,542	0.03%
2024/03/29	7.7	173.66	13.3	175.52	172.00	-5.6	39,509	-0.01%
2024/03/28	17.4	174.98	9.1	175.14	176.00	8.2	39,026	0.02%
2024/03/27	6.3	175.82	16.7	174.64	175.50	-10.4	38,886	-0.03%
2024/03/26	13	170.00	5	171.20	171.50	8	39,666	0.02%
2024/03/25	10.4	172.11	4.4	173.57	173.50	6	40,019	0.02%
2024/03/22	18.8	171.34	6	172.83	170.00	12.7	40,849	0.03%
2024/03/21	13	177.69	8.6	176.43	175.00	4.4	41,611	0.01%
2024/03/20	43.1	180.02	30.6	182.06	176.00	12.6	41,532	0.03%
2024/03/19	9.2	173.12	17.4	171.74	177.00	-8.1	40,415	-0.02%
2024/03/18	14.2	163.94	30	164.67	164.50	-15.8	39,780	-0.04%
2024/03/15	42.5	168.56	40.6	166.64	166.50	1.9	40,039	0.00%
2024/03/14	30.4	182.93	8.7	183.10	183.50	21.6	38,795	0.06%
2024/03/13	15.6	192.20	23.4	192.13	191.00	-7.8	38,018	-0.02%
2024/03/12	1.2	187.13	9.3	186.43	187.50	-8.1	37,317	-0.02%
2024/03/11	4.1	179.87	5	181.00	180.00	-0.9	36,896	0.00%
2024/03/08	9.3	181.33	14.8	182.07	179.50	-5.5	36,775	-0.01%
2024/03/07	4.3	175.97	16.5	175.85	177.50	-12.2	36,257	-0.03%
2024/03/06	6	171.67	1	172.99	171.50	5	35,864	0.01%
2024/03/05	7	173.36	4	174.25	173.50	3	35,697	0.01%
2024/03/04	5	164.90	24.3	169.33	172.00	-19.3	35,258	-0.05%
2024/03/01	3.1	165.48	3	163.33	165.00	0.1	34,722	0.00%
2024/02/29	0	165.00	8.1	165.21	165.50	-8.1	34,435	-0.02%
2024/02/27	1	160.00	13.3	160.18	159.50	-12.3	33,938	-0.04%
2024/02/26	1	159.50	1.2	159.08	160.00	-0.2	33,830	0.00%
2024/02/23	6.2	160.74	4.1	161.25	159.50	2.1	33,829	0.01%
2024/02/22	4.3	161.14	25.7	160.74	162.50	-21.4	33,543	-0.06%
2024/02/21	12	156.42	8.1	156.94	155.00	3.9	32,882	0.01%
2024/02/20	4	151.63	11	153.73	153.50	-7	32,583	-0.02%
2024/02/19	10	148.30	3	148.17	149.00	7	32,553	0.02%
2024/02/16	6	149.83	3.2	148.07	148.00	2.8	32,785	0.01%
2024/02/15	28	148.09	5.2	147.69	149.00	22.8	33,361	0.07%
2024/02/05	1	150.00	8.5	152.06	152.00	-7.5	33,037	-0.02%
2024/02/02	8	151.31	1.3	153.00	150.00	6.7	32,998	0.02%
2024/02/01	10	156.50	11	155.45	157.00	-1	32,542	0.00%
2024/01/31	5	150.40	2	150.00	150.50	3	32,117	0.01%
2024/01/30	0	0.00	2	152.50	151.50	-2	32,035	-0.01%
2024/01/29	16.6	151.42	5	151.00	151.50	11.6	32,167	0.04%
2024/01/26	5	150.80	0	0.00	151.00	5	32,157	0.02%
2024/01/25	0	0.00	1	152.00	151.50	-1	32,011	0.00%
2024/01/24	0	0.00	1	155.50	153.50	-1	31,874	0.00%
2024/01/23	2	153.99	0	154.00	152.50	2	31,848	0.01%
2024/01/22	5.1	150.63	4	151.50	152.50	1.1	31,840	0.00%
2024/01/19	7.2	154.81	0	0.00	155.00	7.2	31,526	0.02%
2024/01/18	2	155.50	12.3	156.44	158.00	-10.3	31,319	-0.03%
2024/01/17	6	151.01	3	153.17	152.50	3	30,863	0.01%
2024/01/16	16.2	155.13	1	158.49	153.50	15.2	30,351	0.05%
2024/01/15	7.1	159.13	12.6	159.30	158.50	-5.5	29,887	-0.02%
2024/01/12	6	155.67	17.5	155.02	156.50	-11.5	29,552	-0.04%
2024/01/11	4.1	149.48	1.1	149.95	149.00	3.1	28,933	0.01%
2024/01/10	11.1	147.28	13	148.38	148.00	-1.9	28,833	-0.01%
2024/01/09	17.7	151.72	9	152.28	151.50	8.7	28,159	0.03%
2024/01/08	5	160.90	12	161.25	160.50	-7	27,201	-0.03%
2024/01/05	10.1	161.30	17	161.85	162.50	-6.9	26,660	-0.03%
2024/01/04	19.1	161.45	34.5	160.76	161.00	-15.4	26,027	-0.06%
2024/01/03	12.2	153.70	22.2	154.53	155.00	-10	25,080	-0.04%
2024/01/02	7.1	152.05	33.9	152.48	151.00	-26.8	24,376	-0.11%
2023/12/29	2.1	143.48	4	143.00	143.50	-1.9	23,571	-0.01%
2023/12/28	5.3	143.22	5.3	143.45	143.00	0.1	23,503	0.00%
2023/12/27	13.1	147.79	18.7	149.09	147.00	-5.6	23,295	-0.02%
2023/12/26	2	145.00	16.4	146.14	146.50	-14.4	23,118	-0.06%
2023/12/25	40.6	144.35	24.6	142.53	142.00	16	22,603	0.07%
2023/12/22	18.3	151.31	20.5	151.89	153.00	-2.2	21,338	-0.01%
2023/12/21	27.4	149.34	25.3	150.71	152.00	2.2	20,511	0.01%
2023/12/20	17.6	147.04	37.1	147.15	148.00	-19.4	19,284	-0.10%
2023/12/19	38.9	145.05	42.7	146.13	147.00	-3.8	18,551	-0.02%
2023/12/18	11.1	139.47	16.5	140.54	141.50	-5.3	17,480	-0.03%
2023/12/15	3	133.50	34.1	133.15	134.00	-31.1	16,324	-0.19%
2023/12/14	2	129.50	37.7	129.28	129.00	-35.7	15,980	-0.22%
2023/12/13	4.6	128.23	19	128.37	129.50	-14.4	16,287	-0.09%
2023/12/12	11	127.45	21.7	125.86	129.00	-10.7	17,166	-0.06%
2023/12/11	2	120.50	27.2	121.07	122.00	-25.2	16,528	-0.15%
2023/12/08	1	118.00	1.7	117.24	118.50	-0.6	16,123	0.00%
2023/12/07	0	116.00	1	116.00	115.50	-1	16,004	-0.01%
2023/12/06	2	117.74	0.3	116.92	117.00	1.7	16,028	0.01%
2023/12/05	15.2	117.17	10	119.50	117.50	5.2	15,952	0.03%
2023/12/04	0.1	117.52	14.3	117.09	118.50	-14.3	15,627	-0.09%
2023/12/01	0.1	114.50	10.5	114.95	114.50	-10.4	15,074	-0.07%
2023/11/30	0	0.00	2	112.51	112.00	-2	15,019	-0.01%
2023/11/29	2.2	112.30	0	0.00	112.00	2.2	15,059	0.01%
2023/11/28	1	113.50	0	0.00	114.00	1	14,999	0.01%
2023/11/27	1	113.50	1	113.50	113.50	0	14,933	0.00%
2023/11/24	0	0.00	0.1	112.50	113.00	-0.1	14,895	0.00%
2023/11/22	4.5	112.13	3	112.50	112.00	1.5	14,926	0.01%
2023/11/21	3.6	113.22	0.1	113.50	113.50	3.5	14,894	0.02%
2023/11/20	10.2	113.64	0	0.00	114.00	10.2	14,878	0.07%
2023/11/17	2.7	115.48	0	115.75	115.00	2.7	14,806	0.02%
2023/11/16	0	0.00	7.6	116.11	117.00	-7.6	14,770	-0.05%
2023/11/15	1.1	113.96	14	114.04	115.50	-12.9	14,653	-0.09%
2023/11/14	2	114.25	7.2	114.27	114.00	-5.2	15,129	-0.03%
2023/11/13	1.3	108.50	3.9	109.51	108.50	-2.6	14,642	-0.02%
2023/11/10	0	0.00	2	108.50	109.00	-2	14,845	-0.01%
2023/11/09	0	109.50	2	109.25	109.00	-2	14,856	-0.01%
2023/11/08	0	107.85	11	107.50	107.50	-11	15,081	-0.07%
2023/11/07	2.1	109.00	0.3	109.50	108.50	1.8	15,173	0.01%
2023/11/06	7	108.64	6	109.83	109.00	1	15,305	0.01%
2023/11/03	3	112.50	3.6	112.43	113.00	-0.6	15,267	0.00%
2023/11/02	1	110.00	4.4	110.47	110.50	-3.3	15,404	-0.02%
2023/11/01	0	0.00	0.8	109.00	109.00	-0.8	15,818	0.00%
2023/10/31	0	0.00	1.1	108.00	107.50	-1.1	16,245	-0.01%
2023/10/30	0	0.00	11.2	109.17	110.00	-11.2	16,294	-0.07%
2023/10/27	1	108.00	7.2	107.92	108.00	-6.2	16,352	-0.04%
2023/10/26	0	0.00	2	105.00	106.50	-2	16,883	-0.01%
2023/10/25	0	0.00	0.1	105.50	105.50	-0.1	17,495	0.00%
2023/10/24	1.5	104.50	1.1	104.86	105.00	0.4	17,749	0.00%
2023/10/23	2	104.00	1	103.50	103.50	1	18,210	0.01%
2023/10/20	0.3	103.00	1.3	102.50	103.50	-1	18,343	-0.01%
2023/10/19	1	104.00	0	0.00	103.50	1	18,547	0.01%
2023/10/18	11	102.73	0	0.00	102.50	11	18,937	0.06%
2023/10/17	1.1	103.05	15	104.00	103.00	-13.9	19,151	-0.07%
2023/10/16	2.2	103.32	2	103.00	104.00	0.2	19,727	0.00%
2023/10/13	12.1	104.59	15	105.00	105.00	-2.9	20,186	-0.01%
2023/10/12	15	105.03	13.5	105.80	106.00	1.6	20,497	0.01%
2023/10/11	27.3	105.49	13	105.04	103.50	14.2	20,907	0.07%
2023/10/06	10	111.40	0	0.00	111.00	10	21,333	0.05%
2023/10/05	0	0.00	16.1	112.50	112.00	-16.1	21,800	-0.07%
2023/10/04	1.8	109.65	1	110.00	110.00	0.8	22,082	0.00%
2023/10/03	12.6	111.68	3.2	110.53	110.50	9.4	22,392	0.04%
2023/10/02	17.5	113.49	1	113.00	113.50	16.5	22,820	0.07%
2023/09/28	6	116.00	3	116.00	116.00	3	23,131	0.01%
2023/09/27	0	115.00	2.1	114.54	116.00	-2	24,267	-0.01%
2023/09/26	2	115.75	3	116.17	115.50	-1	27,344	0.00%
2023/09/25	0.1	116.50	4	115.00	116.00	-4	28,400	-0.01%
2023/09/22	3.6	114.50	16	115.25	114.50	-12.4	30,676	-0.04%
2023/09/21	11.6	116.56	11	115.59	115.50	0.6	32,343	0.00%
2023/09/20	26	118.23	31	117.37	117.50	-5	32,854	-0.02%
2023/09/19	11.3	115.93	8	115.25	116.00	3.3	33,020	0.01%
2023/09/18	25.1	117.20	13.6	117.61	117.00	11.5	33,391	0.03%
2023/09/15	38.5	117.72	101.6	115.69	118.50	-63.1	33,494	-0.19%	大賣/
2023/09/14	0	0.00	22.4	108.66	109.50	-22.4	32,626	-0.07%
2023/09/13	0.2	106.50	0	106.00	106.50	0.2	32,821	0.00%
2023/09/12	0.1	106.03	1.1	106.00	106.50	-1	33,615	0.00%
2023/09/11	11.1	106.00	0.8	106.48	106.50	10.2	33,978	0.03%
2023/09/08	1.3	106.91	1	107.00	107.00	0.3	34,493	0.00%
2023/09/06	13.1	107.50	0	107.00	107.00	13.1	35,038	0.04%
2023/09/05	0	107.00	16	107.53	108.50	-16	35,164	-0.05%
2023/09/04	6	107.00	4	106.88	107.50	2	35,576	0.01%
2023/09/01	25.3	105.64	0	0.00	105.50	25.3	35,625	0.07%
2023/08/30	1	106.00	0	0.00	105.50	1	36,167	0.00%
2023/08/28	53.1	104.50	14	105.00	105.00	39	36,584	0.11%
2023/08/25	0.4	106.50	0	0.00	105.50	0.4	36,830	0.00%
2023/08/24	1.3	106.00	0	106.00	106.00	1.3	37,012	0.00%
2023/08/23	7	106.50	3	106.50	106.50	4	37,332	0.01%
2023/08/22	13	106.00	0	0.00	106.50	13	37,581	0.03%
2023/08/21	5	105.50	1	105.50	105.00	4	37,731	0.01%
2023/08/18	5	108.50	13	109.27	107.00	-8	37,575	-0.02%
2023/08/17	1	103.01	16	105.38	106.00	-15	36,942	-0.04%
2023/08/16	4.1	104.50	3	104.50	104.00	1.1	36,917	0.00%
2023/08/15	2	106.01	2	106.25	106.00	0	36,768	0.00%
2023/08/14	14.4	107.67	1.6	106.81	106.50	12.8	36,783	0.03%
2023/08/11	0	0.00	2.2	107.47	108.00	-2.2	36,707	-0.01%
2023/08/10	0	106.50	4.1	106.24	107.00	-4.1	36,734	-0.01%
2023/08/09	2	106.50	15	107.83	106.50	-13	36,859	-0.04%
2023/08/08	2.1	106.76	5.8	107.35	107.50	-3.7	36,719	-0.01%
2023/08/07	4.3	105.13	6	105.17	106.50	-1.7	36,651	0.00%
2023/08/04	5.2	108.02	27.2	107.85	109.00	-22	36,474	-0.06%
2023/08/02	0.7	105.16	4	104.38	105.00	-3.3	36,055	-0.01%
2023/08/01	10	104.50	3	104.99	105.50	7	35,949	0.02%
2023/07/31	32.3	104.61	12.2	108.76	104.00	20.1	35,838	0.06%
2023/07/28	5.9	106.73	14.7	106.73	107.50	-8.7	35,459	-0.02%
2023/07/27	2.1	102.77	15	102.87	103.00	-12.9	35,471	-0.04%
2023/07/26	6.1	102.49	11.8	101.97	102.00	-5.7	35,888	-0.02%
2023/07/25	52.5	99.90	3	99.93	99.70	49.5	35,577	0.14%
2023/07/24	11.2	99.65	5	99.24	99.30	6.2	35,591	0.02%
2023/07/21	6.1	101.25	10	101.55	101.00	-4	35,463	-0.01%
2023/07/20	10.3	99.95	9.3	100.49	101.00	1.1	35,242	0.00%
2023/07/19	12.3	98.85	9	98.23	98.10	3.3	34,939	0.01%
2023/07/18	9.3	100.08	3.2	99.50	98.60	6.1	34,607	0.02%
2023/07/17	4.1	98.26	18.7	98.22	98.40	-14.6	34,323	-0.04%
2023/07/14	20.9	97.95	4	97.85	96.50	16.9	34,205	0.05%
2023/07/13	19	97.36	47.2	96.80	95.90	-28.2	34,165	-0.08%
2023/07/12	88	101.27	83.1	100.55	100.50	4.9	33,790	0.01%
2023/07/11	14.8	104.34	11.3	103.23	104.00	3.5	33,810	0.01%
2023/07/10	21.3	105.92	5	104.90	104.50	16.3	33,576	0.05%
2023/07/07	18	106.97	6.4	107.92	108.00	11.7	33,543	0.03%
2023/07/06	9.7	106.65	14	105.68	106.50	-4.3	33,027	-0.01%
2023/07/05	42.6	106.34	67.6	104.80	107.00	-25	32,746	-0.08%
2023/07/04	105.9	107.61	90.3	107.16	105.50	15.6	31,898	0.05%	大買/
2023/07/03	69.7	100.57	60.4	100.68	102.50	9.2	28,846	0.03%
2023/06/30	134.7	92.19	58.2	92.35	93.50	76.6	27,771	0.28%	大買/
2023/06/29	38.2	154.38	72.8	154.43	155.00	-34.6	25,531	-0.14%
2023/06/28	21.7	158.54	34.5	160.09	157.50	-12.8	23,792	-0.05%
2023/06/27	20.1	161.25	19.7	161.41	161.00	0.4	23,207	0.00%
2023/06/26	6.3	159.27	16.9	159.64	160.00	-10.6	22,956	-0.05%
2023/06/21	22.1	159.58	14.1	159.75	158.00	8	22,405	0.04%
2023/06/20	1.1	163.39	2.5	163.20	162.50	-1.4	22,028	-0.01%
2023/06/19	10.2	162.56	31	162.69	162.00	-20.8	21,797	-0.10%
2023/06/16	4.8	165.81	24.3	165.34	166.00	-19.5	21,478	-0.09%
2023/06/15	8.1	162.00	3.3	162.71	162.00	4.8	21,093	0.02%
2023/06/14	7.3	161.06	15.2	160.36	161.50	-8	21,133	-0.04%
2023/06/13	8.2	155.89	6.8	156.57	157.00	1.4	21,751	0.01%
2023/06/12	0	155.00	9.2	154.63	155.50	-9.2	23,770	-0.04%
2023/06/09	4	154.87	2.4	154.09	155.00	1.7	24,470	0.01%
2023/06/08	14.4	154.50	17.8	154.16	154.00	-3.5	24,993	-0.01%
2023/06/07	8.3	151.50	20	151.50	151.00	-11.7	25,857	-0.05%
2023/06/06	30.2	152.10	3	151.00	151.50	27.2	26,019	0.10%
2023/06/05	16.2	151.00	50	151.36	151.00	-33.9	26,045	-0.13%
2023/06/02	7.6	152.66	2.3	153.06	152.50	5.3	26,017	0.02%
2023/06/01	7.5	153.02	0.9	153.71	153.50	6.6	26,177	0.03%
2023/05/31	3.3	156.03	1.1	153.77	153.00	2.2	26,502	0.01%
2023/05/30	9.1	154.79	1	155.50	153.50	8.1	26,649	0.03%
2023/05/29	47.4	156.93	21.4	156.42	157.00	25.9	26,666	0.10%
2023/05/26	0.3	151.50	31.2	152.62	152.50	-31	26,727	-0.12%
2023/05/25	15.2	150.08	8.3	150.50	150.00	7	26,905	0.03%
2023/05/24	2.3	152.21	0	0.00	151.50	2.3	27,177	0.01%
2023/05/23	21	152.00	1	151.50	151.50	20	27,736	0.07%
2023/05/22	11.1	153.73	12.3	154.41	153.50	-1.3	27,619	0.00%
2023/05/19	17	150.68	5	151.00	150.50	12	27,430	0.04%
2023/05/18	18.6	151.50	2.7	151.91	151.00	15.9	27,342	0.06%
2023/05/17	4.6	151.50	11	151.86	151.00	-6.4	27,418	-0.02%
2023/05/16	27.9	151.00	1.5	151.17	151.00	26.4	27,540	0.10%
2023/05/15	16	152.22	12.1	152.12	152.50	3.9	27,598	0.01%
2023/05/12	0.1	151.50	0.1	152.36	152.50	0	27,656	0.00%
2023/05/11	15.3	152.26	1	151.02	151.00	14.3	27,729	0.05%
2023/05/10	9.7	154.08	9	154.44	155.00	0.7	27,613	0.00%
2023/05/09	7.4	151.07	2	151.25	151.00	5.4	27,411	0.02%
2023/05/08	3.4	149.96	5	150.60	151.00	-1.6	27,731	-0.01%
2023/05/05	1.2	151.47	3	151.50	151.50	-1.8	28,099	-0.01%
2023/05/04	7.5	151.21	3.1	152.02	150.50	4.4	28,367	0.02%
2023/05/03	43.6	151.17	6.7	151.41	150.00	36.9	28,270	0.13%
2023/05/02	31.3	156.03	2.1	155.27	155.50	29.3	27,680	0.11%
2023/04/28	5.4	162.46	3	161.50	161.50	2.4	27,264	0.01%
2023/04/27	5.3	159.32	0	0.00	159.00	5.3	27,278	0.02%
2023/04/26	3.6	160.19	0.1	161.00	160.00	3.5	27,299	0.01%
2023/04/25	6.3	163.15	1.1	165.23	162.00	5.2	27,227	0.02%
2023/04/24	5.1	165.21	2	165.50	165.00	3.1	27,297	0.01%
2023/04/21	18.5	167.38	8.1	166.58	166.00	10.5	27,427	0.04%
2023/04/20	19.5	170.07	3.8	170.53	170.50	15.7	27,297	0.06%
2023/04/19	10.1	168.70	4.2	168.65	168.00	5.9	27,522	0.02%
2023/04/18	7.2	172.61	48	170.43	170.00	-40.8	27,398	-0.15%
2023/04/17	6	172.58	18.4	173.46	174.50	-12.4	27,159	-0.05%
2023/04/14	4	169.62	11.1	169.23	170.00	-7.1	26,921	-0.03%
2023/04/13	7.5	166.27	7.1	166.44	166.50	0.4	26,615	0.00%
2023/04/12	1	167.00	13.3	166.57	166.50	-12.3	26,726	-0.05%
2023/04/11	1.5	164.40	3	165.00	164.50	-1.5	26,529	-0.01%
2023/04/10	13.1	164.23	16.1	165.59	163.50	-3	26,684	-0.01%
2023/04/07	5.1	162.53	14.7	162.95	163.50	-9.6	26,603	-0.04%
2023/04/06	7.6	158.89	3.6	159.48	158.00	4	26,571	0.02%
2023/03/31	2.1	159.02	1.9	159.58	158.50	0.1	26,943	0.00%
2023/03/30	18.4	158.65	0.1	159.00	158.00	18.3	27,792	0.07%
2023/03/29	12	160.08	1.3	158.73	158.50	10.7	28,237	0.04%
2023/03/28	6.1	160.51	2.3	160.57	160.50	3.8	28,697	0.01%
2023/03/27	6.3	158.29	9	160.00	161.00	-2.7	29,204	-0.01%
2023/03/24	5.5	160.11	5.3	159.83	160.50	0.2	30,143	0.00%
2023/03/23	16	158.66	8.2	159.20	159.50	7.8	30,253	0.03%
2023/03/22	2.6	161.95	5	161.90	161.50	-2.4	30,188	-0.01%
2023/03/21	3.3	162.27	6	161.17	160.50	-2.7	30,206	-0.01%
2023/03/20	21.4	163.80	22	163.75	162.00	-0.6	30,099	0.00%
2023/03/17	19.3	161.34	11	161.14	162.00	8.3	29,846	0.03%
2023/03/16	40	162.01	35.1	161.11	159.50	5	29,571	0.02%
2023/03/15	95.9	175.29	73.6	170.70	167.00	22.2	28,621	0.08%
2023/03/14	19.4	167.38	15.6	169.13	171.00	3.8	26,668	0.01%
2023/03/13	11	167.50	39.3	168.02	170.50	-28.3	25,971	-0.11%
2023/03/10	15.3	166.29	22.2	167.55	165.00	-6.9	25,495	-0.03%
2023/03/09	2.2	162.95	3.3	164.20	164.50	-1.1	24,452	0.00%
2023/03/08	9	162.56	5.2	162.47	161.00	3.9	24,366	0.02%
2023/03/07	3.1	162.50	1.2	164.22	166.00	1.9	24,298	0.01%
2023/03/06	2.6	162.62	9	163.50	164.50	-6.4	24,396	-0.03%
2023/03/03	18.2	160.02	4.3	160.45	163.00	13.9	24,567	0.06%
2023/03/02	5.2	159.23	9.5	160.04	160.50	-4.3	24,620	-0.02%
2023/03/01	9	155.89	6.9	155.58	156.00	2.1	24,421	0.01%
2023/02/24	8	158.06	8	156.94	157.00	0	24,337	0.00%
2023/02/23	4	157.25	7.6	157.10	158.00	-3.6	24,160	-0.01%
2023/02/22	8.1	154.87	12	153.63	152.50	-3.9	23,941	-0.02%
2023/02/21	3.3	154.15	13.8	151.68	155.00	-10.5	23,692	-0.04%
2023/02/20	4	146.75	1.7	147.00	147.00	2.3	23,485	0.01%
2023/02/17	1.4	145.65	0	0.00	146.00	1.4	23,860	0.01%
2023/02/16	2.1	147.27	0	0.00	148.00	2.1	24,474	0.01%
2023/02/15	1.5	147.45	1.1	147.91	146.50	0.4	25,323	0.00%
2023/02/14	5.1	146.62	23.3	146.72	149.00	-18.3	25,695	-0.07%
2023/02/13	20.3	143.15	13	143.04	143.50	7.3	25,862	0.03%
2023/02/10	7.6	147.82	5.1	147.78	147.00	2.5	26,416	0.01%
2023/02/09	10.3	150.45	3	151.00	150.00	7.3	26,872	0.03%
2023/02/08	3	151.50	3.6	151.22	151.50	-0.6	27,255	0.00%
2023/02/07	1.2	151.46	3.4	151.21	151.00	-2.2	27,677	-0.01%
2023/02/06	18.4	151.52	2	154.00	151.00	16.4	28,290	0.06%
2023/02/03	14	158.46	15.2	157.22	157.00	-1.2	28,298	0.00%
2023/02/02	12.1	155.41	24.4	154.95	156.00	-12.2	28,433	-0.04%
2023/02/01	3	151.84	2.1	153.00	152.00	0.9	28,501	0.00%
2023/01/31	1	152.00	2.1	152.19	152.00	-1.1	28,789	0.00%
2023/01/30	14.7	150.70	0	0.00	150.50	14.7	29,351	0.05%
2023/01/17	1.4	152.43	2	154.25	152.50	-0.6	29,516	0.00%
2023/01/16	3.2	150.02	8	150.13	151.50	-4.8	29,949	-0.02%
2023/01/13	2.1	153.51	5.8	152.83	152.50	-3.7	30,224	-0.01%
2023/01/12	17.9	154.48	1	155.50	152.50	16.9	31,040	0.05%
2023/01/11	5	158.00	5	157.50	156.50	0	31,456	0.00%
2023/01/10	2	156.00	10	156.25	155.50	-8	31,952	-0.03%
2023/01/09	4.3	155.28	1	155.50	155.00	3.2	33,062	0.01%
2023/01/06	0	157.50	2.1	158.05	159.00	-2.1	33,377	-0.01%
2023/01/05	4.1	157.27	6.4	157.50	156.50	-2.3	33,744	-0.01%
2023/01/04	3.4	158.93	2	159.00	156.00	1.4	34,379	0.00%
2023/01/03	3.1	161.47	2	160.50	160.00	1.1	34,692	0.00%
2022/12/30	2.2	162.77	3.2	162.56	163.00	-1	34,774	0.00%
2022/12/29	3	160.00	3	160.17	160.00	0	35,206	0.00%
2022/12/28	3.8	159.82	2	159.50	159.00	1.8	35,835	0.01%
2022/12/27	3	163.67	2.6	163.56	162.50	0.4	36,335	0.00%
2022/12/26	1.4	163.45	4	164.25	162.50	-2.6	37,155	-0.01%
2022/12/23	60.5	167.04	41	166.90	167.50	19.5	37,680	0.05%
2022/12/22	53.2	169.76	46.3	168.92	171.50	6.9	37,869	0.02%
2022/12/21	17	163.21	32.4	163.71	164.00	-15.4	37,883	-0.04%
2022/12/20	26.6	161.58	10.3	162.73	158.50	16.3	38,220	0.04%
2022/12/19	2.2	163.09	2.1	162.69	162.00	0.1	38,917	0.00%
2022/12/16	27.4	164.42	49.7	163.38	164.00	-22.2	39,083	-0.06%
2022/12/15	7	155.79	8.3	156.47	157.00	-1.3	38,991	0.00%
2022/12/14	34.2	153.54	28	152.00	152.00	6.2	39,638	0.02%
2022/12/13	30	156.43	28.2	155.08	155.00	1.8	40,008	0.00%
2022/12/12	2	153.75	0.1	154.00	154.50	1.9	40,766	0.00%
2022/12/09	3.1	154.31	3.4	153.53	154.50	-0.4	41,625	0.00%
2022/12/08	0.2	151.00	0	151.00	151.00	0.2	42,498	0.00%
2022/12/07	2.1	150.55	0	0.00	151.50	2.1	44,222	0.00%
2022/12/06	12	155.25	1	156.50	152.50	11	44,704	0.02%
2022/12/05	6.8	158.60	4.3	159.88	159.00	2.5	45,493	0.01%
2022/12/02	55.5	160.42	46	158.54	158.50	9.5	45,703	0.02%
2022/12/01	59	164.06	63.2	162.52	162.00	-4.2	46,812	-0.01%
2022/11/30	15	161.07	24	161.90	163.00	-9	46,930	-0.02%
2022/11/29	74.3	157.61	82	158.74	161.00	-7.7	47,245	-0.02%
2022/11/28	21.3	158.51	14	158.29	157.50	7.3	47,987	0.02%
2022/11/25	26.3	161.92	6.4	162.23	160.50	20	48,129	0.04%
2022/11/24	8.1	155.73	19	157.97	161.00	-10.9	48,659	-0.02%
2022/11/23	3	153.00	17	153.85	153.50	-14	48,593	-0.03%
2022/11/22	6.1	150.32	9	148.33	150.50	-2.9	48,960	-0.01%
2022/11/21	3.1	147.84	0	0.00	147.50	3.1	49,966	0.01%
2022/11/18	15.1	153.46	14	150.50	150.50	1	50,925	0.00%
2022/11/17	37.1	154.86	34	154.21	154.00	3.1	52,546	0.01%
2022/11/16	3	154.00	7	154.71	154.50	-4	53,035	-0.01%
2022/11/15	57.2	154.53	56.8	154.84	155.00	0.4	54,115	0.00%
2022/11/14	42.2	154.15	46	155.43	155.50	-3.8	55,197	-0.01%
2022/11/11	75.5	154.35	75.1	150.27	150.00	0.4	56,578	0.00%
2022/11/10	19	149.53	19.6	151.03	151.00	-0.6	57,418	0.00%
2022/11/09	35.1	147.76	39	148.50	148.50	-3.9	58,833	-0.01%
2022/11/08	8	148.50	8.7	149.23	147.50	-0.7	59,257	0.00%
2022/11/07	6.2	143.74	8.3	142.62	143.50	-2.1	59,292	0.00%
2022/11/04	5	137.90	33	136.58	139.00	-28	59,938	-0.05%
2022/11/03	13	133.38	10.1	134.65	135.00	2.9	60,344	0.00%
2022/11/02	1.1	138.95	44.5	138.65	137.00	-43.4	61,818	-0.07%
2022/11/01	43	137.84	45.2	134.69	135.00	-2.2	62,196	0.00%
2022/10/31	6	134.08	10.2	136.06	137.50	-4.2	62,743	-0.01%
2022/10/28	12.2	138.40	9	139.78	137.50	3.2	62,905	0.01%
2022/10/27	1	142.00	7.1	141.05	142.50	-6.1	63,650	-0.01%
2022/10/26	31.1	135.88	22	136.23	139.00	9.1	64,661	0.01%
2022/10/25	8.1	138.86	7	138.79	139.00	1.1	65,425	0.00%
2022/10/24	25	139.12	49	139.37	137.50	-24	66,456	-0.04%
2022/10/21	22.1	136.34	27.1	136.12	135.50	-5.1	67,585	-0.01%
2022/10/20	67.5	134.87	62.4	134.62	137.00	5.1	67,859	0.01%
2022/10/19	55	144.24	44	143.81	144.00	11	68,054	0.02%
2022/10/18	23.7	142.52	44.2	141.80	141.00	-20.5	68,950	-0.03%
2022/10/17	24.6	137.88	10.6	139.10	140.00	14	69,802	0.02%
2022/10/14	7.3	151.22	10	150.70	152.50	-2.7	70,879	0.00%
2022/10/13	4.8	146.61	5	145.50	144.50	-0.2	71,431	0.00%
2022/10/12	21.3	149.30	2	149.25	147.00	19.3	73,758	0.03%
2022/10/11	5	155.20	8	154.63	156.00	-3	74,873	0.00%
2022/10/07	7	154.79	15	155.20	155.50	-8	76,526	-0.01%
2022/10/06	15	152.43	11.8	152.55	155.50	3.2	79,300	0.00%
2022/10/05	16.3	155.09	17.4	156.14	155.50	-1.1	80,642	0.00%
2022/10/04	31.1	150.85	35	150.63	150.50	-3.9	82,828	0.00%
2022/10/03	9	150.27	20.5	149.92	149.50	-11.5	84,746	-0.01%
2022/09/30	21.2	140.17	9.3	141.75	146.00	11.9	89,404	0.01%
2022/09/29	8	147.81	8.3	149.63	144.00	-0.3	92,868	0.00%
2022/09/28	6.5	147.37	7.8	148.67	144.00	-1.3	95,013	0.00%
2022/09/27	2	149.00	11.5	150.83	153.50	-9.5	96,326	-0.01%
2022/09/26	22.4	149.82	14.2	148.40	145.50	8.2	98,920	0.01%
2022/09/23	22.3	159.26	19	159.46	158.00	3.2	101,954	0.00%
2022/09/22	15.2	159.78	28.2	159.33	156.00	-13	103,290	-0.01%
2022/09/21	48.1	169.08	49.7	168.20	166.50	-1.5	105,540	0.00%
2022/09/20	20.1	171.09	11.2	171.44	172.50	8.9	106,936	0.01%
2022/09/19	38.1	178.02	32.7	173.05	169.00	5.3	109,423	0.00%
2022/09/06	43.6	80.68	57	80.94	80.80	-13.4	109,750	-0.01%
2022/09/05	25.1	80.24	110.3	80.29	80.00	-85.2	110,450	-0.08%	大賣/
2022/09/02	61.8	81.53	87.5	82.51	79.70	-25.7	111,134	-0.02%
2022/09/01	24.1	87.07	22	86.59	86.20	2.1	110,104	0.00%
2022/08/31	24.1	87.45	59	87.14	88.30	-34.9	111,154	-0.03%
2022/08/30	8	88.23	30.2	88.25	88.00	-22.2	110,653	-0.02%
2022/08/29	40.2	87.92	33	88.15	87.90	7.2	110,637	0.01%
2022/08/26	39.2	94.05	28	94.22	93.50	11.2	110,403	0.01%
2022/08/25	28.5	93.51	6.1	93.39	93.20	22.5	110,452	0.02%
2022/08/24	48.9	94.20	37.6	94.29	92.10	11.3	110,843	0.01%
2022/08/23	69.5	95.29	66	95.25	95.10	3.5	111,196	0.00%
2022/08/22	58.2	95.33	47	95.82	95.00	11.2	111,536	0.01%
2022/08/19	107.5	98.10	102	98.00	98.00	5.5	111,307	0.00%	大買/大賣/
2022/08/18	119.2	98.32	124	97.83	97.80	-4.8	111,482	0.00%	大買/大賣/
2022/08/17	139.2	99.18	220	98.69	98.30	-80.8	111,900	-0.07%	大買/大賣/
2022/08/16	226.3	98.60	171.1	97.33	97.10	55.2	112,179	0.05%	大買/大賣/
2022/08/15	192.9	100.44	168.8	99.71	99.50	24.1	113,986	0.02%	大買/大賣/
2022/08/12	33.3	103.48	24.5	103.88	104.00	8.8	113,201	0.01%
2022/08/11	129	104.26	155	103.33	103.00	-26	114,580	-0.02%	大買/大賣/
2022/08/10	70.5	104.12	38.4	104.11	103.00	32.1	113,853	0.03%
2022/08/09	43.7	102.31	55	103.85	105.00	-11.3	113,610	-0.01%
2022/08/08	82.2	98.69	87	99.98	101.00	-4.8	113,561	0.00%
2022/08/05	95.1	97.17	163.5	98.24	99.20	-68.5	112,786	-0.06%	大賣/
2022/08/04	85.5	92.74	90	93.73	94.00	-4.5	112,735	0.00%
2022/08/03	32.1	93.33	33	93.23	93.20	-0.9	113,100	0.00%
2022/08/02	98.1	93.55	51	93.39	93.30	47	114,082	0.04%
2022/08/01	56.1	96.18	74	95.96	96.60	-17.9	114,967	-0.02%
2022/07/29	55.2	95.65	136.6	95.49	95.50	-81.4	116,058	-0.07%	大賣/
2022/07/28	79.1	92.83	53	92.53	92.00	26.1	116,037	0.02%
2022/07/27	138	93.18	134	93.62	94.00	4	116,797	0.00%	大買/大賣/
2022/07/26	43.1	91.64	43	92.26	91.70	0.1	116,958	0.00%
2022/07/25	66.2	91.93	49.1	91.95	92.10	17.1	117,984	0.01%
2022/07/22	78.5	94.13	64.3	94.27	94.20	14.2	117,754	0.01%
2022/07/21	48.4	92.41	103.1	92.41	93.00	-54.6	117,727	-0.05%	大賣/
2022/07/20	93.2	90.73	54	90.87	89.70	39.2	116,996	0.03%
2022/07/19	50.6	91.54	61.4	91.58	91.60	-10.7	117,778	-0.01%
2022/07/18	20.1	90.49	40.2	89.61	89.30	-20.2	117,285	-0.02%
2022/07/15	69.3	89.71	55.1	89.48	89.30	14.2	117,712	0.01%
2022/07/14	54.3	89.64	70.6	89.99	90.60	-16.3	118,086	-0.01%
2022/07/13	81.3	88.09	67.1	89.21	87.10	14.2	117,449	0.01%
2022/07/12	116.1	87.57	101.8	86.79	86.10	14.3	116,723	0.01%	大買/大賣/
2022/07/11	115.1	92.73	110.4	92.49	92.30	4.7	115,616	0.00%	大買/大賣/
2022/07/08	115.8	93.06	184.1	93.16	92.70	-68.3	115,425	-0.06%	大買/大賣/
2022/07/07	80.3	87.63	102	87.75	88.40	-21.7	114,229	-0.02%	大賣/
2022/07/06	202	87.09	125.4	87.32	85.80	76.7	113,418	0.07%	大買/大賣/
2022/07/05	100.4	85.48	154.3	86.38	87.70	-53.9	112,527	-0.05%	大賣/
2022/07/04	91.2	81.98	105	81.04	82.50	-13.8	110,875	-0.01%	大賣/
2022/07/01	124.3	82.52	122	82.75	79.80	2.3	109,978	0.00%	大買/大賣/
2022/06/30	112.4	85.76	217.1	85.58	84.60	-104.7	108,135	-0.10%	大買/大賣/鉅額交易
2022/06/29	256.5	92.22	151.2	91.88	89.00	105.3	106,524	0.10%	大買/大賣/鉅額交易
2022/06/28	132	107.89	88	107.48	108.50	44	101,371	0.04%	大買/
2022/06/27	114.4	106.35	139.7	107.14	108.50	-25.4	97,932	-0.03%	大買/大賣/
2022/06/24	38.1	99.54	37.9	99.27	98.70	0.2	96,001	0.00%
2022/06/23	167.9	98.99	126.1	98.71	96.10	41.8	95,217	0.04%	大買/大賣/
2022/06/22	100.8	104.28	115.3	103.54	102.00	-14.5	94,380	-0.02%	大賣/
2022/06/21	92.8	110.27	82	110.48	110.00	10.8	91,420	0.01%
2022/06/20	122.5	111.88	76	113.01	109.50	46.5	90,332	0.05%	大買/
2022/06/17	64.9	118.97	43	118.91	119.50	21.9	88,054	0.02%
2022/06/16	104.5	122.88	80.1	123.52	119.50	24.4	87,782	0.03%	大買/
2022/06/15	78.3	130.68	53.3	128.05	128.00	25.1	87,290	0.03%
2022/06/14	31.1	130.48	20.6	130.23	131.50	10.5	91,019	0.01%
2022/06/13	94.7	132.03	51.7	131.20	130.50	43.1	98,088	0.04%
2022/06/10	33.9	138.36	56.3	138.54	139.00	-22.4	101,235	-0.02%
2022/06/09	149.6	140.70	98	140.11	140.00	51.6	103,838	0.05%	大買/
2022/06/08	83.1	145.28	92.4	145.44	145.50	-9.3	105,150	-0.01%
2022/06/07	37.3	143.94	48	144.67	144.50	-10.8	108,405	-0.01%
2022/06/06	78.6	145.35	68	144.29	143.50	10.6	112,216	0.01%
2022/06/02	11	143.95	7.3	144.50	144.50	3.7	117,494	0.00%
2022/06/01	12.2	143.30	55.8	142.98	144.50	-43.6	122,507	-0.04%
2022/05/31	27.1	141.63	37	141.86	140.50	-9.9	128,602	-0.01%
2022/05/30	17.1	144.53	29	144.81	144.00	-11.9	130,969	-0.01%
2022/05/27	20.3	144.32	27.4	144.09	144.50	-7.1	133,139	-0.01%
2022/05/26	34.1	143.60	35.3	143.26	142.00	-1.2	135,923	0.00%
2022/05/25	29	143.38	25.8	143.27	143.00	3.2	137,580	0.00%
2022/05/24	45	143.76	39.1	144.18	142.00	5.9	140,648	0.00%
2022/05/23	148.7	144.58	142.3	143.10	144.00	6.4	141,672	0.00%	大買/大賣/
2022/05/20	70	135.76	22	135.59	135.00	48	143,505	0.03%
2022/05/19	115.6	132.27	112.2	133.86	136.00	3.4	146,445	0.00%	大買/大賣/
2022/05/18	27.2	137.93	33	137.76	137.50	-5.8	147,550	0.00%
2022/05/17	124.5	136.87	153.3	136.20	135.50	-28.8	148,465	-0.02%	大買/大賣/
2022/05/16	119.3	139.02	41.9	138.63	137.50	77.3	148,528	0.05%	大買/
2022/05/13	18.2	143.25	126.1	143.03	143.50	-107.9	147,529	-0.07%	大賣/鉅額交易
2022/05/12	58.7	141.63	45.2	142.13	139.00	13.5	148,790	0.01%
2022/05/11	42.6	146.26	23.1	146.78	144.50	19.5	149,339	0.01%
2022/05/10	87.2	146.92	98.1	146.29	149.00	-10.9	149,834	-0.01%
2022/05/09	99.1	150.56	116.8	149.32	147.00	-17.8	149,854	-0.01%	大賣/
2022/05/06	72.7	152.15	67.2	152.45	154.00	5.5	151,677	0.00%
2022/05/05	131.2	152.38	79.2	152.30	152.50	52	151,966	0.03%	大買/
2022/05/04	83.1	151.92	57	151.06	151.50	26.1	151,229	0.02%
2022/05/03	50	145.86	48.6	145.10	146.50	1.4	151,034	0.00%
2022/04/29	25	143.93	78.7	144.38	145.00	-53.8	152,395	-0.04%
2022/04/28	64.3	140.99	51.2	139.26	138.00	13.2	153,466	0.01%
2022/04/27	27.3	138.02	47.6	138.46	140.00	-20.3	153,629	-0.01%
2022/04/26	23.3	140.00	19.4	140.90	139.00	3.9	154,336	0.00%
2022/04/25	55.5	141.82	42.4	141.88	139.50	13.1	154,956	0.01%
2022/04/22	28.8	146.88	61.6	146.67	147.50	-32.8	154,411	-0.02%
2022/04/21	20.3	145.93	29.9	146.54	145.50	-9.6	155,375	-0.01%
2022/04/20	70.2	143.44	69.3	143.59	143.50	0.9	155,690	0.00%
2022/04/19	15.7	140.96	20	141.58	141.50	-4.3	156,662	0.00%
2022/04/18	81	139.26	75.7	138.76	138.00	5.3	157,249	0.00%
2022/04/15	30.1	140.38	134.1	140.84	141.50	-104	158,579	-0.07%	大賣/鉅額交易
2022/04/14	43.9	139.81	13.1	140.36	138.00	30.8	159,052	0.02%
2022/04/13	33.2	138.68	55.5	138.80	140.00	-22.3	159,379	-0.01%
2022/04/12	32.1	134.41	29.4	133.72	134.50	2.7	158,970	0.00%
2022/04/11	60.8	137.03	78.1	136.59	136.00	-17.4	158,820	-0.01%
2022/04/08	98.2	134.61	86.4	134.46	135.50	11.9	160,447	0.01%
2022/04/07	69.5	130.86	75.5	131.19	128.50	-6	160,256	0.00%
2022/04/06	36.1	134.19	25	133.84	133.50	11.1	160,346	0.01%
2022/04/01	53	136.23	55	137.06	138.50	-2	161,153	0.00%
2022/03/31	137.5	135.27	99	135.87	135.00	38.5	160,612	0.02%	大買/
2022/03/30	66	134.99	89.7	134.61	135.00	-23.7	160,879	-0.01%
2022/03/29	251.3	135.85	107	135.19	135.00	144.3	160,807	0.09%	大買/大賣/鉅額交易
2022/03/28	91.7	131.03	86.1	132.04	133.00	5.6	160,703	0.00%
2022/03/25	152.5	135.56	168.7	133.54	132.50	-16.2	160,740	-0.01%	大買/大賣/
2022/03/24	81.4	142.05	580	141.21	140.50	-498.6	159,508	-0.31%	大賣/鉅額交易
2022/03/23	98.1	143.84	74.9	143.39	143.50	23.2	159,913	0.01%
2022/03/22	104.4	143.92	83	142.65	142.50	21.4	160,671	0.01%	大買/
2022/03/21	157.8	141.37	117.5	142.93	144.50	40.3	161,414	0.02%	大買/大賣/
2022/03/18	283.4	141.67	136.5	141.51	141.00	147	162,524	0.09%	大買/大賣/鉅額交易
2022/03/17	339.2	142.24	363.4	142.96	146.50	-24.2	161,352	-0.01%	大買/大賣/
2022/03/16	458.9	149.32	527.5	153.92	143.00	-68.6	159,444	-0.04%	大買/大賣/
2022/03/15	365.1	161.10	237	159.78	158.00	128	152,784	0.08%	大買/大賣/鉅額交易
2022/03/14	238.2	164.07	211.9	164.13	164.50	26.3	151,725	0.02%	大買/大賣/
2022/03/11	118.5	157.30	94.3	158.33	160.00	24.2	152,733	0.02%	大買/
2022/03/10	339.2	159.45	276.3	158.84	156.00	62.9	153,533	0.04%	大買/大賣/
2022/03/09	314.7	153.12	266.2	153.45	156.00	48.5	153,264	0.03%	大買/大賣/
2022/03/08	380.8	146.44	347.6	146.96	147.00	33.1	154,489	0.02%	大買/大賣/
2022/03/07	297.4	156.18	293.2	153.90	151.00	4.2	149,636	0.00%	大買/大賣/
2022/03/04	486.7	164.49	389.7	162.74	159.00	97	146,034	0.07%	大買/大賣/
2022/03/03	139	156.43	374.2	157.73	160.50	-235.2	141,629	-0.17%	大買/大賣/鉅額交易
2022/03/02	191.8	151.95	357.2	152.06	151.50	-165.4	141,292	-0.12%	大買/大賣/鉅額交易
2022/03/01	178.7	147.74	531.5	148.64	150.50	-352.8	141,164	-0.25%	大買/大賣/鉅額交易
2022/02/25	132.3	144.99	144.7	145.23	143.50	-12.4	138,574	-0.01%	大買/大賣/
2022/02/24	169.8	143.28	170.8	141.61	141.50	-1	137,892	0.00%	大買/大賣/
2022/02/23	147.3	146.02	404.4	146.04	145.00	-257.1	135,778	-0.19%	大買/大賣/鉅額交易
2022/02/22	268.8	142.36	558.5	143.57	142.50	-289.7	135,360	-0.21%	大買/大賣/鉅額交易
2022/02/21	216.6	145.52	189.7	145.82	147.00	26.8	132,479	0.02%	大買/大賣/
2022/02/18	134.3	137.02	259.6	139.32	141.50	-125.2	130,913	-0.10%	大買/大賣/鉅額交易
2022/02/17	93.2	135.29	123.8	134.11	133.50	-30.6	130,341	-0.02%	大賣/
2022/02/16	52	134.18	93.2	134.06	133.50	-41.2	130,324	-0.03%
2022/02/15	58.1	131.90	26.4	131.87	132.00	31.8	131,615	0.02%
2022/02/14	213.4	133.44	226.1	131.69	130.00	-12.7	135,142	-0.01%	大買/大賣/
2022/02/11	155.2	132.91	161.3	132.16	131.50	-6.1	135,823	0.00%	大買/大賣/
2022/02/10	141.2	131.00	165.2	131.78	132.00	-24	137,310	-0.02%	大買/大賣/
2022/02/09	142.3	130.86	140.6	129.57	129.00	1.7	141,333	0.00%	大買/大賣/
2022/02/08	161.9	127.11	231	128.80	129.00	-69.1	142,570	-0.05%	大買/大賣/
2022/02/07	186.1	118.93	169.2	119.84	124.00	16.9	142,448	0.01%	大買/大賣/
2022/01/26	118.4	112.52	106.4	113.34	113.00	12	145,182	0.01%	大買/大賣/
2022/01/25	350.7	111.18	242	110.82	110.00	108.7	146,927	0.07%	大買/大賣/鉅額交易
2022/01/24	225.6	112.53	143.2	114.61	115.00	82.4	147,622	0.06%	大買/大賣/
2022/01/21	657.7	117.68	143.4	116.81	115.50	514.3	148,843	0.35%	大買/大賣/鉅額交易
2022/01/20	85.1	123.05	102	124.05	124.00	-16.9	147,911	-0.01%	大賣/
2022/01/19	228	124.33	176.1	122.80	122.50	51.9	148,513	0.03%	大買/大賣/
2022/01/18	59	126.08	29	127.40	127.00	30	148,700	0.02%
2022/01/17	232.4	128.38	109	127.35	127.00	123.4	150,741	0.08%	大買/大賣/鉅額交易
2022/01/14	111.2	126.09	105.5	128.33	132.00	5.7	151,250	0.00%	大買/大賣/
2022/01/13	114.5	126.92	55	127.95	126.00	59.5	150,441	0.04%	大買/
2022/01/12	260.5	130.70	147.5	129.13	128.50	113	150,664	0.08%	大買/大賣/鉅額交易
2022/01/11	111.4	135.32	78	134.94	134.00	33.4	150,372	0.02%	大買/
2022/01/10	159.7	138.30	110.1	136.80	136.50	49.6	153,323	0.03%	大買/大賣/
2022/01/07	141.2	142.51	114.1	140.92	140.50	27.1	153,391	0.02%	大買/大賣/
2022/01/06	91.7	142.63	92	142.88	143.00	-0.3	155,682	0.00%
2022/01/05	64.2	141.05	71	141.70	141.00	-6.8	157,420	0.00%
2022/01/04	92	139.70	124.3	140.21	140.50	-32.3	160,365	-0.02%	大賣/
2022/01/03	248.2	136.82	147.2	136.60	139.50	101.1	161,661	0.06%	大買/大賣/鉅額交易
2021/12/30	71.6	141.92	30.2	142.65	142.50	41.4	162,803	0.03%
2021/12/29	132	145.42	174.2	144.22	144.00	-42.2	165,151	-0.03%	大買/大賣/
2021/12/28	68.2	143.26	91.2	143.29	143.50	-23	169,330	-0.01%
2021/12/27	18.1	139.77	89	139.89	139.50	-70.9	172,634	-0.04%
2021/12/24	22	139.39	16.1	140.03	139.00	5.9	177,210	0.00%
2021/12/23	26.3	140.20	13	140.27	139.00	13.3	177,626	0.01%
2021/12/22	65	140.95	97	140.03	140.00	-32	178,829	-0.02%
2021/12/21	38	140.16	37	140.30	141.50	1	180,705	0.00%
2021/12/20	130.2	139.08	104.4	139.44	139.00	25.8	182,485	0.01%	大買/大賣/
2021/12/17	66	142.06	79.2	141.71	140.50	-13.2	184,112	-0.01%
2021/12/16	157.1	140.17	129.2	140.83	141.00	27.9	183,615	0.02%	大買/大賣/
2021/12/15	69	135.83	529.1	135.39	138.00	-460	183,159	-0.25%	大賣/鉅額交易
2021/12/14	180	135.96	428.6	134.60	133.00	-248.6	183,106	-0.14%	大買/大賣/鉅額交易
2021/12/13	61.2	141.87	68.2	140.78	140.00	-7	181,061	0.00%
2021/12/10	170.5	141.21	126.3	141.78	140.00	44.2	182,663	0.02%	大買/大賣/
2021/12/09	126	144.29	175.9	144.96	146.00	-49.9	182,805	-0.03%	大買/大賣/
2021/12/08	981.3	145.31	279.1	144.21	143.50	702.2	183,955	0.38%	大買/大賣/鉅額交易
2021/12/07	216.3	143.10	186.3	143.11	144.00	30	183,428	0.02%	大買/大賣/
2021/12/06	128.2	139.87	207	140.23	141.00	-78.7	181,188	-0.04%	大買/大賣/
2021/12/03	153.1	134.89	142.5	134.59	133.50	10.6	180,240	0.01%	大買/大賣/
2021/12/02	147.4	130.32	358.5	128.35	133.00	-211.1	181,513	-0.12%	大買/大賣/鉅額交易
2021/12/01	139	124.59	557	124.95	124.50	-418	179,276	-0.23%	大買/大賣/鉅額交易
2021/11/30	116.2	124.12	632	124.08	124.50	-515.8	181,460	-0.28%	大買/大賣/鉅額交易
2021/11/29	151.2	121.21	144.4	120.95	120.00	6.8	182,714	0.00%	大買/大賣/
2021/11/26	300.3	121.62	223.2	120.08	118.50	77.1	184,621	0.04%	大買/大賣/
2021/11/25	143.3	123.08	429.5	123.90	124.50	-286.2	183,392	-0.16%	大買/大賣/鉅額交易
2021/11/24	120	119.48	116	119.96	120.00	4	181,941	0.00%	大買/大賣/
2021/11/23	45.5	120.31	46.4	120.77	119.50	-0.9	182,953	0.00%
2021/11/22	58.4	119.70	255.6	120.64	119.50	-197.2	184,329	-0.11%	大賣/鉅額交易
2021/11/19	172.2	118.19	162.1	118.78	117.00	10.1	185,580	0.01%	大買/大賣/
2021/11/18	108.1	119.64	234.6	119.65	119.00	-126.5	189,398	-0.07%	大買/大賣/鉅額交易
2021/11/17	180.3	118.07	165.2	117.36	117.00	15.1	192,811	0.01%	大買/大賣/
2021/11/16	88	114.00	261.1	117.01	119.50	-173.1	193,997	-0.09%	大賣/鉅額交易
2021/11/15	200.2	113.11	121.2	112.34	112.00	79	196,466	0.04%	大買/大賣/
2021/11/12	200.1	111.75	183.2	112.48	111.50	16.9	199,268	0.01%	大買/大賣/
2021/11/11	254.6	114.73	292.2	112.83	109.50	-37.6	198,947	-0.02%	大買/大賣/
2021/11/10	190.4	122.04	176.7	120.90	120.00	13.7	197,060	0.01%	大買/大賣/
2021/11/09	231.8	123.06	246.4	122.18	122.00	-14.5	197,592	-0.01%	大買/大賣/
2021/11/08	369.8	118.09	289.7	119.87	124.00	80.1	198,679	0.04%	大買/大賣/
2021/11/05	173	112.40	184.2	111.74	114.00	-11.2	201,236	-0.01%	大買/大賣/
2021/11/04	157.1	114.41	181.2	112.71	109.50	-24.1	204,910	-0.01%	大買/大賣/
2021/11/03	317.1	111.22	548.9	112.00	112.00	-231.8	206,410	-0.11%	大買/大賣/鉅額交易
2021/11/02	132	104.79	435.6	105.27	105.00	-303.6	209,357	-0.15%	大買/大賣/鉅額交易
2021/11/01	119.1	102.32	104.1	101.11	100.50	15	210,903	0.01%	大買/大賣/
2021/10/29	157	98.19	459.4	99.09	99.50	-302.4	213,497	-0.14%	大買/大賣/鉅額交易
2021/10/28	87	94.63	79	94.39	93.20	8	219,262	0.00%
2021/10/27	82	93.48	60.2	93.44	92.80	21.8	228,121	0.01%
2021/10/26	158.6	95.37	107	95.40	95.10	51.6	239,233	0.02%	大買/大賣/
2021/10/25	89.2	92.91	512.2	93.54	95.30	-423	246,483	-0.17%	大賣/鉅額交易
2021/10/22	154.2	90.51	95.2	90.30	89.20	59.1	254,186	0.02%	大買/
2021/10/21	83.1	93.03	67.1	92.72	92.20	16	260,530	0.01%
2021/10/20	87.1	93.12	100.2	92.67	91.40	-13.1	265,268	0.00%
2021/10/19	95.1	93.05	82.2	92.89	91.70	12.9	272,326	0.00%
2021/10/18	307.6	89.41	516.6	88.68	92.40	-209	280,299	-0.07%	大買/大賣/鉅額交易
2021/10/15	301.2	94.77	271.4	94.60	93.90	29.8	286,315	0.01%	大買/大賣/
2021/10/14	405.4	94.79	394.7	95.21	95.30	10.8	284,975	0.00%	大買/大賣/
2021/10/13	195.3	93.83	256.4	93.96	92.90	-61	281,702	-0.02%	大買/大賣/
2021/10/12	622.8	91.89	421.5	93.60	90.50	201.2	279,732	0.07%	大買/大賣/鉅額交易
2021/10/08	254.4	101.28	196	100.87	100.00	58.4	276,342	0.02%	大買/大賣/
2021/10/07	146.8	103.55	239.6	103.40	102.50	-92.8	276,157	-0.03%	大買/大賣/
2021/10/06	525.8	99.67	246.2	99.10	97.80	279.7	273,216	0.10%	大買/大賣/鉅額交易
2021/10/05	246.2	99.73	264.3	99.67	103.00	-18.1	270,476	-0.01%	大買/大賣/
2021/10/04	903.2	105.38	180.2	106.13	102.50	723.1	266,654	0.27%	大買/大賣/鉅額交易
2021/10/01	1,340.8	116.92	199.3	116.63	113.50	1,141.5	262,828	0.43%	大買/大賣/鉅額交易
2021/09/30	78.8	124.34	69.1	125.07	126.00	9.8	258,955	0.00%
2021/09/29	114.1	123.46	64	123.41	123.00	50.1	266,397	0.02%	大買/
2021/09/28	138.7	126.26	114.1	126.21	125.50	24.5	272,286	0.01%	大買/大賣/
2021/09/27	266.4	134.52	139	135.26	131.50	127.4	278,548	0.05%	大買/大賣/鉅額交易
2021/09/24	272.2	133.25	312.7	133.97	134.00	-40.5	277,910	-0.01%	大買/大賣/
2021/09/23	57	128.07	80	128.27	127.50	-23	276,862	-0.01%
2021/09/22	62.6	125.21	28	124.86	125.00	34.6	278,003	0.01%
2021/09/17	92.3	127.51	345	127.76	128.00	-252.7	278,093	-0.09%	大賣/鉅額交易
2021/09/16	78	124.50	59.1	124.55	124.00	18.9	278,408	0.01%
2021/09/15	116.1	123.83	116	122.39	124.50	0.1	279,439	0.00%	大買/大賣/
2021/09/14	316	129.15	173.2	127.63	123.50	142.8	279,133	0.05%	大買/大賣/鉅額交易
2021/09/13	305.1	134.49	286.2	133.90	132.00	18.9	278,137	0.01%	大買/大賣/
2021/09/10	116.1	128.40	159.4	130.23	133.50	-43.3	277,324	-0.02%	大買/大賣/
2021/09/09	82	126.78	94.3	126.45	126.50	-12.3	276,395	0.00%
2021/09/08	212.8	126.86	163	126.56	126.00	49.7	282,336	0.02%	大買/大賣/
2021/09/07	180.2	125.93	361.1	125.80	128.00	-180.9	296,157	-0.06%	大買/大賣/鉅額交易
2021/09/06	383.6	120.44	189.7	122.01	118.00	193.9	300,566	0.06%	大買/大賣/鉅額交易
2021/09/03	470.2	125.44	140.2	125.46	125.50	330	306,502	0.11%	大買/大賣/鉅額交易
2021/09/02	228.2	128.23	237.4	128.49	129.50	-9.2	310,347	0.00%	大買/大賣/
2021/09/01	288.5	130.78	235	129.97	128.50	53.5	315,029	0.02%	大買/大賣/
2021/08/31	111.9	138.20	253.9	138.72	136.00	-142	315,876	-0.04%	大買/大賣/鉅額交易
2021/08/30	124.1	142.21	161.6	140.74	140.00	-37.5	324,773	-0.01%	大買/大賣/
2021/08/27	125.1	141.57	362.6	142.10	141.00	-237.5	330,529	-0.07%	大買/大賣/鉅額交易
2021/08/26	203.7	142.82	174.9	141.74	142.50	28.9	337,701	0.01%	大買/大賣/
2021/08/25	216.7	141.96	480.1	143.26	144.00	-263.4	346,126	-0.08%	大買/大賣/鉅額交易
2021/08/24	468.1	143.15	374.7	143.76	140.00	93.4	351,799	0.03%	大買/大賣/
2021/08/23	364.6	142.82	803.4	143.41	144.00	-438.9	356,981	-0.12%	大買/大賣/鉅額交易
2021/08/20	201.1	131.61	335.2	131.89	132.50	-134.1	363,044	-0.04%	大買/大賣/鉅額交易
2021/08/19	322.2	133.56	240.7	131.34	128.00	81.5	368,882	0.02%	大買/大賣/
2021/08/18	202.6	129.81	216.5	130.64	136.00	-13.9	373,418	0.00%	大買/大賣/
2021/08/17	221.7	131.60	160.5	129.34	126.50	61.2	379,697	0.02%	大買/大賣/
2021/08/16	189.3	131.80	132.3	132.08	130.50	57	389,123	0.01%	大買/大賣/
2021/08/13	134.6	136.18	111.1	135.27	130.50	23.5	396,226	0.01%	大買/大賣/
2021/08/12	235.3	134.31	241	133.92	137.00	-5.7	405,746	0.00%	大買/大賣/
2021/08/11	905.3	133.18	401.2	132.49	132.00	504.1	407,695	0.12%	大買/大賣/鉅額交易
2021/08/10	748.9	142.77	291.4	142.94	139.50	457.5	403,656	0.11%	大買/大賣/鉅額交易
2021/08/09	471.5	143.91	264.1	144.05	142.50	207.4	405,351	0.05%	大買/大賣/鉅額交易
2021/08/06	782.9	145.05	821.3	143.87	142.00	-38.4	410,188	-0.01%	大買/大賣/
2021/08/05	243	140.53	911.1	139.85	138.50	-668.1	410,472	-0.16%	大買/大賣/鉅額交易
2021/08/04	178.1	142.68	564.1	143.60	143.50	-386	413,241	-0.09%	大買/大賣/鉅額交易
2021/08/03	361.1	142.53	593.3	143.38	141.00	-232.1	422,017	-0.06%	大買/大賣/鉅額交易
2021/08/02	778.9	131.93	657.3	135.42	141.50	121.6	419,806	0.03%	大買/大賣/鉅額交易
2021/07/30	1,565.9	139.46	637.2	142.13	132.00	928.7	414,783	0.22%	大買/大賣/鉅額交易
2021/07/29	749.4	137.06	793.7	140.19	144.50	-44.4	409,169	-0.01%	大買/大賣/
2021/07/28	518.6	125.41	489.2	124.24	131.50	29.5	407,561	0.01%	大買/大賣/
2021/07/27	633	129.58	410.4	129.53	126.50	222.6	407,672	0.05%	大買/大賣/鉅額交易
2021/07/26	410.9	146.98	307.3	146.60	140.50	103.6	408,233	0.03%	大買/大賣/鉅額交易
2021/07/23	402	148.61	532.9	147.88	154.00	-130.9	407,402	-0.03%	大買/大賣/鉅額交易
2021/07/22	508.7	143.82	434.1	143.00	143.50	74.6	404,660	0.02%	大買/大賣/
2021/07/21	709.8	161.24	405.5	164.09	155.00	304.3	404,151	0.08%	大買/大賣/鉅額交易
2021/07/20	46.6	170.14	40.1	171.20	169.50	6.5	400,099	0.00%
2021/07/19	20.5	187.29	14	185.96	186.00	6.5	408,762	0.00%
2021/07/16	32.3	173.03	46.3	173.49	178.50	-14	420,744	0.00%
2021/07/15	24	156.96	19.3	159.10	163.00	4.8	426,675	0.00%
2021/07/14	99.5	151.19	108.4	151.40	148.50	-8.8	431,418	0.00%	大賣/
2021/07/13	62.5	167.19	40.3	172.27	165.00	22.2	436,403	0.01%
2021/07/12	33.3	185.22	45.3	190.08	183.00	-11.9	440,608	0.00%
2021/07/09	126.8	190.75	29.2	190.95	187.00	97.7	444,332	0.02%	大買/
2021/07/08	58.7	194.19	134	192.86	207.50	-75.3	453,132	-0.02%	大賣/
2021/07/07	127.6	212.17	43.2	212.31	202.00	84.4	458,714	0.02%	大買/
2021/07/06	542.9	224.83	474.6	225.34	224.00	68.3	463,239	0.01%	大買/大賣/
2021/07/05	413.4	208.58	480.6	209.73	217.00	-67.2	460,933	-0.01%	大買/大賣/
2021/07/02	495	210.08	426.3	207.70	206.50	68.6	457,561	0.01%	大買/大賣/
2021/07/01	165.8	205.51	270.5	208.82	213.00	-104.7	454,472	-0.02%	大買/大賣/鉅額交易
2021/06/30	99.2	190.50	136.7	191.85	197.00	-37.5	460,040	-0.01%	大賣/
2021/06/29	116.3	179.14	278.7	178.09	179.50	-162.4	463,620	-0.04%	大買/大賣/鉅額交易
2021/06/28	74.5	171.18	96.6	173.43	176.00	-22.1	466,807	0.00%
2021/06/25	69.6	158.27	79.1	157.24	160.00	-9.4	467,678	0.00%
2021/06/24	130.8	146.88	111.2	146.55	152.00	19.6	469,148	0.00%	大買/大賣/
2021/06/23	185.9	143.74	250.8	142.19	138.50	-64.9	470,103	-0.01%	大買/大賣/
2021/06/22	78.6	157.19	88.2	156.08	153.50	-9.6	472,134	0.00%
2021/06/21	87.9	149.52	128.6	148.37	152.00	-40.6	474,523	-0.01%	大賣/
2021/06/18	66.7	138.93	84.5	140.02	140.00	-17.8	481,844	0.00%
2021/06/17	508.8	133.24	457.9	132.41	136.50	51	486,053	0.01%	大買/大賣/
2021/06/16	1,263.4	139.76	884.1	139.63	133.50	379.3	482,407	0.08%	大買/大賣/鉅額交易
2021/06/15	607.6	130.70	486.4	132.65	136.00	121.1	469,049	0.03%	大買/大賣/鉅額交易
2021/06/11	442.5	119.40	568	120.82	124.00	-125.5	462,202	-0.03%	大買/大賣/鉅額交易
2021/06/10	385.2	113.33	376.1	113.44	113.50	9.1	455,798	0.00%	大買/大賣/
2021/06/09	464.7	117.58	403	117.61	116.00	61.7	452,231	0.01%	大買/大賣/
2021/06/08	389.7	114.00	350.2	114.01	115.50	39.4	447,647	0.01%	大買/大賣/
2021/06/07	609.7	112.28	525.7	112.67	110.50	83.9	445,887	0.02%	大買/大賣/
2021/06/04	497.6	119.10	468.5	118.92	116.50	29.1	437,397	0.01%	大買/大賣/
2021/06/03	512.5	116.06	591.5	116.82	119.00	-79	432,526	-0.02%	大買/大賣/
2021/06/02	577.8	112.29	469.1	111.97	110.50	108.7	425,638	0.03%	大買/大賣/鉅額交易
2021/06/01	468.9	103.19	609.7	103.47	108.00	-140.8	416,036	-0.03%	大買/大賣/鉅額交易
2021/05/31	745.6	100.83	594.1	100.66	98.60	151.5	408,878	0.04%	大買/大賣/鉅額交易
2021/05/28	451.8	92.40	627.6	92.55	96.40	-175.8	400,305	-0.04%	大買/大賣/鉅額交易
2021/05/27	480.1	87.85	440.2	87.74	87.70	39.9	393,426	0.01%	大買/大賣/
2021/05/26	481.3	84.61	559.5	84.37	85.60	-78.2	387,304	-0.02%	大買/大賣/
2021/05/25	526.3	84.93	509	84.19	82.40	17.3	379,915	0.00%	大買/大賣/
2021/05/24	829.5	87.44	778.1	87.13	86.40	51.4	373,220	0.01%	大買/大賣/
2021/05/21	601.3	82.11	581.1	82.93	84.70	20.2	366,431	0.01%	大買/大賣/
2021/05/20	621.1	78.23	595.2	78.93	77.00	26	363,426	0.01%	大買/大賣/
2021/05/19	378.5	74.59	480	75.07	76.30	-101.5	353,990	-0.03%	大買/大賣/鉅額交易
2021/05/18	97	67.02	188	68.39	69.40	-91	354,300	-0.03%	大賣/
2021/05/17	226.4	65.35	264.1	66.00	63.10	-37.7	355,083	-0.01%	大買/大賣/
2021/05/14	607.6	72.28	476.7	71.70	70.10	130.9	348,929	0.04%	大買/大賣/鉅額交易
2021/05/13	370.8	78.78	281.4	78.33	77.50	89.4	341,630	0.03%	大買/大賣/
2021/05/12	421.5	89.75	189.5	90.21	86.10	232	339,909	0.07%	大買/大賣/鉅額交易
2021/05/11	810.1	95.13	661	95.35	95.60	149.1	338,553	0.04%	大買/大賣/鉅額交易
2021/05/10	222.5	91.35	249	92.24	93.50	-26.5	328,422	-0.01%	大買/大賣/
2021/05/07	188	82.31	346.7	83.37	85.00	-158.7	325,581	-0.05%	大買/大賣/鉅額交易
2021/05/06	393.4	82.93	362.5	82.86	81.10	30.9	323,968	0.01%	大買/大賣/
2021/05/05	221.1	78.37	257.2	79.04	79.90	-36.2	320,740	-0.01%	大買/大賣/
2021/05/04	772.5	82.88	653.7	81.43	78.00	118.8	317,797	0.04%	大買/大賣/鉅額交易
2021/05/03	419.4	84.33	402.1	85.10	86.60	17.3	313,206	0.01%	大買/大賣/
2021/04/29	329.1	75.73	404.4	76.79	79.00	-75.3	311,289	-0.02%	大買/大賣/
2021/04/28	440	78.70	312	78.34	76.80	128	313,044	0.04%	大買/大賣/鉅額交易
2021/04/27	480.1	78.51	472.1	79.04	77.50	8	314,226	0.00%	大買/大賣/
2021/04/26	329.1	74.29	458.4	75.20	76.80	-129.3	312,603	-0.04%	大買/大賣/鉅額交易
2021/04/23	504	71.45	417.2	71.01	69.90	86.8	315,745	0.03%	大買/大賣/
2021/04/22	577.5	79.18	408.5	78.88	72.90	169.1	315,593	0.05%	大買/大賣/鉅額交易
2021/04/21	346.3	72.36	339.5	73.85	75.90	6.7	308,666	0.00%	大買/大賣/
2021/04/20	305.8	67.93	264.1	68.40	69.00	41.7	309,304	0.01%	大買/大賣/
2021/04/19	367.5	67.05	300	67.97	68.00	67.5	313,097	0.02%	大買/大賣/
2021/04/16	142.3	60.24	276.1	60.98	63.30	-133.8	312,672	-0.04%	大買/大賣/鉅額交易
2021/04/15	210.5	59.31	204	59.84	59.00	6.5	316,287	0.00%	大買/大賣/
2021/04/14	356.5	57.74	314.7	58.94	59.90	41.8	324,475	0.01%	大買/大賣/
2021/04/13	168.2	55.92	201	56.86	56.90	-32.8	323,391	-0.01%	大買/大賣/
2021/04/12	185.4	54.17	166	54.59	55.00	19.4	325,158	0.01%	大買/大賣/
2021/04/09	167.1	50.57	198	50.61	50.00	-30.9	327,887	-0.01%	大買/大賣/
2021/04/08	184	51.40	176.7	51.86	52.30	7.3	328,861	0.00%	大買/大賣/
2021/04/07	327	49.78	411.5	50.33	50.50	-84.5	330,502	-0.03%	大買/大賣/
2021/04/06	320.3	48.09	251.1	48.66	49.50	69.2	339,217	0.02%	大買/大賣/
2021/04/01	159.3	47.51	196	47.56	47.90	-36.8	334,420	-0.01%	大買/大賣/
2021/03/31	121.4	44.98	324	45.54	45.50	-202.6	335,169	-0.06%	大買/大賣/鉅額交易
2021/03/30	102.3	44.16	71.1	43.93	43.80	31.2	332,613	0.01%	大買/
2021/03/29	87.2	43.79	93.5	44.13	43.80	-6.3	334,642	0.00%
2021/03/26	114	42.41	121	42.61	43.05	-7	338,151	0.00%	大買/大賣/
2021/03/25	202.1	42.22	149	42.24	41.70	53.1	342,399	0.02%	大買/大賣/
2021/03/24	226.3	42.75	150	43.42	43.70	76.3	344,151	0.02%	大買/大賣/
2021/03/23	398	44.64	285.2	43.53	42.75	112.8	341,620	0.03%	大買/大賣/鉅額交易
2021/03/22	153	44.87	219.1	45.20	45.85	-66.1	335,637	-0.02%	大買/大賣/
2021/03/19	172	41.88	191.1	41.87	41.70	-19.1	335,053	-0.01%	大買/大賣/
2021/03/18	25	40.63	111.4	40.91	41.65	-86.4	336,025	-0.03%	大賣/
2021/03/17	112	39.95	127.1	40.05	40.10	-15.1	338,081	0.00%	大買/大賣/
2021/03/16	180	39.65	114.7	39.74	39.60	65.3	340,095	0.02%	大買/大賣/
2021/03/15	101	39.54	99	39.75	40.00	2	343,638	0.00%	大買/
2021/03/12	46	38.84	83.1	38.92	38.80	-37.1	346,068	-0.01%
2021/03/11	107	39.09	99	38.93	38.15	8	345,247	0.00%	大買/
2021/03/10	97	38.52	103	38.18	38.05	-6	343,580	0.00%	大賣/
2021/03/09	99	37.46	186.2	37.62	38.40	-87.2	342,793	-0.03%	大賣/
2021/03/08	49	37.78	32	37.89	37.35	17	342,626	0.00%
2021/03/05	93	37.38	80	37.34	37.30	13	343,254	0.00%
2021/03/04	60	37.50	94	37.53	37.30	-34	344,270	-0.01%
2021/03/03	146	36.86	147.6	37.14	38.05	-1.6	345,435	0.00%	大買/大賣/
2021/03/02	169.1	37.94	116	38.23	36.50	53.1	347,418	0.02%	大買/大賣/
2021/02/26	194	37.20	184.6	37.30	37.95	9.4	346,878	0.00%	大買/大賣/
2021/02/25	34	37.54	63	37.75	37.65	-29	346,065	-0.01%
2021/02/24	353	37.94	404	37.47	36.75	-51	346,653	-0.01%	大買/大賣/
2021/02/23	224	39.35	149.1	39.16	38.35	74.9	345,278	0.02%	大買/大賣/
2021/02/22	433	38.90	573.4	39.31	39.40	-140.4	343,575	-0.04%	大買/大賣/鉅額交易
2021/02/19	197	37.18	153	36.98	36.85	44	341,444	0.01%	大買/大賣/
2021/02/18	243	37.70	483	38.00	37.45	-240	340,564	-0.07%	大買/大賣/鉅額交易
2021/02/17	149	35.92	180.1	35.37	36.70	-31.1	334,836	-0.01%	大買/大賣/
2021/02/05	168.1	33.89	131	33.85	33.70	37.1	333,779	0.01%	大買/大賣/
2021/02/04	136	33.88	128	33.68	33.95	8	333,977	0.00%	大買/大賣/
2021/02/03	401.1	34.42	363	34.62	33.55	38.1	335,365	0.01%	大買/大賣/
2021/02/02	356.9	33.17	349	32.91	34.10	7.9	334,637	0.00%	大買/大賣/
2021/02/01	105	31.06	123	31.47	31.20	-18	332,819	-0.01%	大買/大賣/
2021/01/29	435.2	32.65	388	31.73	31.20	47.2	331,287	0.01%	大買/大賣/
2021/01/28	238.4	32.81	324.8	32.89	33.20	-86.4	329,188	-0.03%	大買/大賣/
2021/01/27	467.3	33.29	520	32.93	32.45	-52.7	326,737	-0.02%	大買/大賣/
2021/01/26	319.3	34.54	250	34.01	33.65	69.3	324,290	0.02%	大買/大賣/
2021/01/25	339	35.94	351	35.81	35.35	-12	321,731	0.00%	大買/大賣/
2021/01/22	371.3	33.38	538	33.81	35.00	-166.8	317,020	-0.05%	大買/大賣/鉅額交易
2021/01/21	297	32.34	212	32.24	32.10	85	311,919	0.03%	大買/大賣/
2021/01/20	287	31.59	270.2	30.99	30.45	16.8	307,578	0.01%	大買/大賣/
2021/01/19	485.4	34.40	266	32.87	32.00	219.4	301,961	0.07%	大買/大賣/鉅額交易
2021/01/18	340.6	33.39	463	33.21	34.00	-122.4	298,582	-0.04%	大買/大賣/鉅額交易
2021/01/15	560	35.25	573	34.99	34.25	-13	291,543	0.00%	大買/大賣/
2021/01/14	513.6	38.51	438	38.75	38.05	75.6	282,872	0.03%	大買/大賣/
2021/01/13	756.2	38.27	736	37.88	37.45	20.2	277,868	0.01%	大買/大賣/
2021/01/12	681.1	40.21	468.1	39.13	38.55	213	271,214	0.08%	大買/大賣/鉅額交易
2021/01/11	205	41.79	330	41.97	42.65	-125	263,335	-0.05%	大買/大賣/鉅額交易
2021/01/08	670	39.23	583	39.92	40.30	87	258,827	0.03%	大買/大賣/
2021/01/07	476.3	39.31	353.3	39.21	38.45	123	251,081	0.05%	大買/大賣/鉅額交易
2021/01/06	579.6	44.29	329.3	42.94	42.55	250.3	239,427	0.10%	大買/大賣/鉅額交易
2021/01/05	357.4	44.06	287.3	44.76	45.50	70.2	232,855	0.03%	大買/大賣/
2021/01/04	318.7	43.49	298.7	44.19	44.75	20.1	225,311	0.01%	大買/大賣/
2020/12/31	193	39.47	240.1	39.66	40.70	-47.1	217,707	-0.02%	大買/大賣/
2020/12/30	138.1	37.45	155	37.87	38.20	-16.9	211,301	-0.01%	大買/大賣/
2020/12/29	395.2	38.48	245.1	38.31	38.35	150	206,347	0.07%	大買/大賣/鉅額交易
2020/12/28	30	35.85	67.5	36.11	36.75	-37.5	193,655	-0.02%
2020/12/25	56.7	33.10	210.1	33.12	33.45	-153.4	191,484	-0.08%	大賣/鉅額交易
2020/12/24	182	31.30	144.2	31.20	31.00	37.8	186,562	0.02%	大買/大賣/
2020/12/23	139	30.13	103	30.04	30.70	36	184,624	0.02%	大買/大賣/
2020/12/22	269	31.79	254.1	32.03	30.20	14.9	182,936	0.01%	大買/大賣/
2020/12/21	142	31.94	60	31.92	32.55	82	178,077	0.05%	大買/
2020/12/18	114	30.53	274	30.54	30.60	-160	174,642	-0.09%	大買/大賣/鉅額交易
2020/12/17	32.1	29.60	30	29.50	29.50	2.1	169,195	0.00%
2020/12/16	61	29.39	72	29.41	29.65	-11	168,328	-0.01%
2020/12/15	308.1	29.43	252	29.61	28.65	56.1	165,748	0.03%	大買/大賣/
2020/12/14	139.6	28.29	177.2	28.23	29.45	-37.6	161,575	-0.02%	大買/大賣/
2020/12/11	164.1	27.64	56	27.56	27.15	108.1	159,719	0.07%	大買/鉅額交易
2020/12/10	166.1	28.83	94	28.75	28.90	72.1	156,348	0.05%	大買/
2020/12/09	213.5	28.03	103	28.24	28.50	110.5	157,119	0.07%	大買/大賣/鉅額交易
2020/12/08	97	26.37	112.1	26.17	26.65	-15.1	154,716	-0.01%	大賣/
2020/12/07	49	24.27	58	24.45	24.25	-9	149,613	-0.01%
2020/12/04	75	24.28	27	24.43	24.20	48	148,675	0.03%
2020/12/03	6	24.76	10	24.81	24.75	-4	148,725	0.00%
2020/12/02	117	24.66	12.3	24.74	24.65	104.7	150,359	0.07%	大買/鉅額交易
2020/12/01	102	24.07	69.4	24.28	24.30	32.6	149,880	0.02%	大買/
2020/11/30	88	24.98	41	25.04	24.70	47	148,944	0.03%
2020/11/27	85	24.90	116	24.71	25.10	-31	147,374	-0.02%	大賣/
2020/11/26	109	24.35	92.1	24.51	24.65	17	146,402	0.01%	大買/
2020/11/25	82	23.88	50	24.07	23.85	32	145,358	0.02%
2020/11/24	43	23.33	72	23.65	23.15	-29	142,622	-0.02%
2020/11/23	38	23.15	16.2	23.22	23.45	21.8	141,379	0.02%
2020/11/20	40	22.37	89.7	22.03	22.55	-49.7	141,017	-0.04%
2020/11/19	51.3	22.00	51.3	22.20	21.95	0	142,743	0.00%
2020/11/18	250	22.19	203	22.02	22.50	47	140,647	0.03%	大買/大賣/
2020/11/17	34	20.87	14.3	20.86	21.10	19.7	137,819	0.01%
2020/11/16	10	20.25	51	20.35	20.50	-41	138,620	-0.03%
2020/11/13	15	20.16	47	20.23	20.10	-32	139,438	-0.02%
2020/11/12	30.1	19.63	8	19.64	19.50	22.1	138,375	0.02%
2020/11/11	81	20.00	21	19.72	20.20	60	138,779	0.04%
2020/11/10	61	20.69	68.1	21.32	19.95	-7.1	137,101	-0.01%
2020/11/09	86	21.55	60	21.38	21.70	26	131,851	0.02%
2020/11/06	0	0.00	142	20.10	20.35	-142	128,364	-0.11%	大賣/鉅額交易
2020/11/05	46	19.98	35	19.98	19.80	11	127,834	0.01%
2020/11/04	0	0.00	40	19.58	19.80	-40	126,762	-0.03%
2020/11/03	36	19.14	39.5	19.28	19.25	-3.5	125,533	0.00%
2020/11/02	98.5	19.34	22	19.38	19.20	76.5	124,190	0.06%
2020/10/30	15	19.08	34	18.92	18.90	-19	121,735	-0.02%
2020/10/29	38	18.62	81	18.42	18.95	-43	119,885	-0.04%
2020/10/28	49	18.99	61	19.35	18.80	-12	117,910	-0.01%
2020/10/27	29.1	19.71	123	19.60	19.65	-93.9	115,403	-0.08%	大賣/
2020/10/26	180	19.92	110	19.79	19.80	70	113,934	0.06%	大買/大賣/
2020/10/23	16	18.58	90	18.43	18.60	-74	109,416	-0.07%
2020/10/22	1	17.75	7	17.77	17.90	-6	106,951	-0.01%
2020/10/21	6	17.89	10	18.03	17.85	-4	106,336	0.00%
2020/10/20	1	17.85	27	17.91	17.95	-26	105,733	-0.02%
2020/10/19	65	17.97	28	17.93	17.85	37	104,644	0.04%
2020/10/16	75	17.89	65	17.82	17.65	10	103,316	0.01%
2020/10/15	89	17.35	76	17.36	17.50	13	101,167	0.01%
2020/10/14	28	16.95	24	17.11	17.15	4	99,905	0.00%
2020/10/13	13	16.81	103	16.92	17.00	-90	98,781	-0.09%	大賣/
2020/10/12	11	16.10	43	16.49	16.30	-32	96,201	-0.03%
2020/10/08	26	16.56	16	16.60	16.65	10	95,101	0.01%
2020/10/07	4	16.60	43.3	16.57	16.65	-39.3	94,341	-0.04%
2020/10/06	26	16.32	2	16.40	16.45	24	93,537	0.03%
2020/10/05	20	16.10	100	16.33	16.45	-80	92,554	-0.09%
2020/09/30	14	15.95	57	15.93	15.85	-43	90,775	-0.05%
2020/09/29	42	15.44	51	15.87	15.45	-9	89,783	-0.01%
2020/09/28	12	15.38	24	15.48	15.55	-12	88,723	-0.01%
2020/09/25	56	15.33	78	15.45	15.40	-22	88,039	-0.02%
2020/09/24	79	14.84	14	14.94	14.80	65	85,793	0.08%
2020/09/23	189	15.16	34	15.09	15.20	155	83,579	0.19%	大買/鉅額交易
2020/09/22	24	15.84	6	15.73	15.80	18	79,654	0.02%
2020/09/21	39	15.73	60	15.93	15.80	-21	78,597	-0.03%
2020/09/18	43	15.98	13	16.06	16.05	30	77,335	0.04%
2020/09/17	53	16.20	118	16.45	16.10	-65	76,254	-0.09%	大賣/
2020/09/16	208	15.97	42.5	15.87	16.10	165.5	74,588	0.22%	大買/鉅額交易
2020/09/15	16	16.64	78	16.80	16.90	-62	71,108	-0.09%
2020/09/14	186	16.89	104	17.17	16.50	82	69,318	0.12%	大買/大賣/
2020/09/11	89	18.53	64	18.43	17.70	25	64,199	0.04%
2020/09/10	6	19.10	52	19.17	19.05	-46	60,379	-0.08%
2020/09/09	69	18.85	84	18.70	19.00	-15	59,235	-0.03%
2020/09/08	90	18.83	101	18.73	18.70	-11	57,847	-0.02%	大賣/
2020/09/07	129	19.16	102	19.18	18.80	27	55,986	0.05%	大買/大賣/
2020/09/04	54	18.12	38	18.24	18.80	16	52,869	0.03%
2020/09/03	5	17.82	125	17.98	18.20	-120	51,321	-0.23%	大賣/鉅額交易
2020/09/02	28	17.38	6	17.50	17.60	22	49,450	0.04%
2020/09/01	72	17.06	13	17.17	17.20	59	48,390	0.12%
2020/08/31	54	17.38	157	17.25	17.40	-103	46,838	-0.22%	大賣/鉅額交易
2020/08/28	15	16.47	21	16.48	16.35	-6	43,576	-0.01%
2020/08/27	26	16.28	29	16.35	16.25	-3	42,409	-0.01%
2020/08/26	63	16.47	173.3	16.50	16.45	-110.3	41,223	-0.27%	大賣/鉅額交易
2020/08/25	159	16.05	526.3	15.85	16.30	-367.3	39,046	-0.94%	大買/大賣/鉅額交易
2020/08/24	7.2	15.03	101	15.30	15.20	-93.9	34,943	-0.27%	大賣/
2020/08/21	50	15.29	68	15.21	15.20	-18	34,183	-0.05%
2020/08/20	186	15.16	203	15.18	15.00	-17	32,488	-0.05%	大買/大賣/
2020/08/19	91.6	15.51	180	15.59	15.40	-88.4	29,075	-0.30%	大賣/
2020/08/18	133	15.08	228.2	15.20	15.20	-95.2	26,709	-0.36%	大買/大賣/
2020/08/17	183	14.25	582	14.34	14.90	-399	23,874	-1.67%	大買/大賣/鉅額交易
2020/08/14	55	13.35	313	13.27	13.55	-258	21,723	-1.19%	大賣/鉅額交易
2020/08/13	0	0.00	60	12.55	12.35	-60	19,151	-0.31%
2020/08/12	95	11.99	28	12.03	12.20	67	18,795	0.36%
2020/08/11	200	12.55	112	12.65	12.45	88	18,327	0.48%	大買/大賣/
2020/08/10	4	11.76	452	12.13	12.50	-448	16,859	-2.66%	大賣/鉅額交易
2020/08/07	0	0.00	66	11.35	11.40	-66	15,756	-0.42%
2020/08/06	0	0.00	0.1	11.10	11.15	-0.1	15,304	0.00%
2020/08/05	0	0.00	5	11.10	11.05	-5	15,222	-0.03%
2020/07/31	5	11.00	8	11.14	11.00	-3	15,225	-0.02%
2020/07/30	0	0.00	6	11.04	11.05	-6	15,056	-0.04%
2020/07/29	0	0.00	17	10.92	10.95	-17	15,078	-0.11%
2020/07/28	7	10.80	0	0.00	10.70	7	15,109	0.05%
2020/07/27	10	10.80	0	0.00	10.80	10	15,648	0.06%
2020/07/22	0	0.00	1	10.90	10.95	-1	16,134	-0.01%
2020/07/21	1	10.90	0	0.00	10.95	1	16,082	0.01%
2020/07/17	2	10.88	0	0.00	10.85	2	16,106	0.01%
2020/07/15	10	10.80	0	0.00	10.85	10	16,399	0.06%
2020/07/14	60	10.70	0	0.00	10.70	60	16,443	0.36%
2020/07/10	0	0.00	55	10.84	10.75	-55	16,836	-0.33%
2020/07/09	5	11.05	0	0.00	11.05	5	16,775	0.03%
2020/07/08	4	11.19	34	11.28	11.15	-30	16,764	-0.18%
2020/07/07	2	11.05	1	11.20	11.25	1	16,658	0.01%
2020/07/06	22	11.06	2	11.20	11.15	20	16,800	0.12%
2020/07/03	45	11.14	20	11.15	11.15	25	16,619	0.15%
2020/07/02	2	10.90	0	0.00	10.80	2	16,356	0.01%
2020/06/30	10	10.85	0	0.00	10.75	10	16,528	0.06%
2020/06/24	0	0.00	22	10.75	10.75	-22	16,690	-0.13%
2020/06/23	1	10.75	0	0.00	10.75	1	16,845	0.01%
2020/06/22	30	10.70	4	10.75	10.75	26	16,764	0.16%
2020/06/19	30	10.80	4.2	10.90	10.80	25.8	16,841	0.15%
2020/06/18	90	11.00	0	0.00	11.00	90	16,660	0.54%
2020/06/17	0	0.00	30	11.35	11.25	-30	16,616	-0.18%
2020/06/16	1	11.25	30	11.20	11.25	-29	16,725	-0.17%
2020/06/15	60	10.83	0	0.00	10.75	60	16,923	0.35%
2020/06/12	103	10.60	3	10.78	10.85	100	17,087	0.59%	大買/
2020/06/11	70	11.02	0	0.00	10.95	70	17,309	0.40%
2020/06/09	0	0.00	1	11.35	11.30	-1	17,670	-0.01%
2020/06/08	1	11.40	30	11.60	11.35	-29	17,874	-0.16%
2020/06/05	6	11.52	68	11.54	11.40	-62	17,760	-0.35%
2020/06/04	0	0.00	30	11.40	11.25	-30	17,751	-0.17%
2020/06/03	1	11.25	0	0.00	11.30	1	17,902	0.01%
2020/06/02	0	0.00	4	11.30	11.25	-4	17,855	-0.02%
2020/06/01	0	0.00	73	11.24	11.20	-73	18,068	-0.40%
2020/05/28	5	11.04	0	0.00	10.90	5	17,750	0.03%
2020/05/27	22	10.86	5	10.96	10.85	17	17,467	0.10%
2020/05/26	1	10.95	0	0.00	10.95	1	17,513	0.01%
2020/05/25	0	0.00	1	10.75	10.75	-1	17,480	-0.01%
2020/05/22	60	10.88	0	0.00	10.75	60	17,500	0.34%
2020/05/21	8	10.97	41	11.05	11.00	-33	17,444	-0.19%
2020/05/19	23	10.71	0	0.00	10.70	23	16,592	0.14%
2020/05/18	0	0.00	1	10.55	10.70	-1	16,605	-0.01%
2020/05/14	20	10.40	0	0.00	10.35	20	16,696	0.12%
2020/05/12	3	10.50	1	10.55	10.50	2	16,654	0.01%
2020/05/11	0	0.00	15	10.87	10.75	-15	16,641	-0.09%
2020/05/08	3	10.57	0	0.00	10.55	3	16,543	0.02%
2020/05/07	0	0.00	1	10.60	10.60	-1	16,552	-0.01%
2020/05/06	20	10.50	0	0.00	10.55	20	16,635	0.12%
2020/05/05	2	10.65	13	10.55	10.65	-11	16,636	-0.07%
2020/05/04	21	10.73	0	0.00	10.75	21	16,637	0.13%
2020/04/30	3	11.00	106	11.08	11.10	-103	16,615	-0.62%	大賣/鉅額交易
2020/04/29	7	10.66	41	10.75	10.70	-34	16,169	-0.21%
2020/04/28	0	0.00	80	10.46	10.55	-80	15,964	-0.50%
2020/04/27	12	10.24	13	10.20	10.20	-1	16,250	-0.01%
2020/04/23	1	10.00	0	0.00	10.05	1	16,292	0.01%
2020/04/22	40	9.75	0	0.00	9.88	40	16,290	0.25%
2020/04/21	44	9.96	3	9.95	9.88	41	16,366	0.25%
2020/04/20	21	10.10	0	0.00	10.10	21	16,196	0.13%
2020/04/17	11.9	10.25	20	10.25	10.25	-8.1	16,085	-0.05%
2020/04/16	25	10.25	0	0.00	10.30	25	16,326	0.15%
2020/04/15	55	10.47	155	10.60	10.35	-100	16,298	-0.61%	大賣/
2020/04/13	1	10.25	6	10.15	10.05	-5	15,991	-0.03%
2020/04/10	0	0.00	3	10.15	10.20	-3	16,231	-0.02%
2020/04/09	10	10.12	188	10.04	10.25	-178	16,548	-1.08%	大賣/鉅額交易
2020/04/08	17	9.51	22	9.58	9.66	-5	16,231	-0.03%
2020/04/07	2	9.24	0	0.00	9.26	2	16,073	0.01%
2020/04/06	20	9.00	2	9.05	9.11	18	15,969	0.11%
2020/04/01	2	9.10	0	0.00	9.10	2	15,850	0.01%
2020/03/31	0	0.00	20	9.31	9.25	-20	15,718	-0.13%
2020/03/30	62	9.16	4	9.18	9.23	58	15,543	0.37%
2020/03/27	23.6	9.49	0	0.00	9.40	23.6	15,373	0.15%
2020/03/25	31	9.64	48	9.84	9.68	-17	15,140	-0.11%
2020/03/24	20	9.40	40	9.65	9.44	-20	14,981	-0.13%
2020/03/23	40	9.05	0	0.00	9.24	40	15,121	0.26%
2020/03/20	0	0.00	20	9.70	9.60	-20	14,994	-0.13%
2020/03/19	140	9.23	80	9.45	9.20	60	14,834	0.40%	大買/
2020/03/18	28	9.48	12	9.69	9.50	16	14,626	0.11%
2020/03/17	62	9.41	0	0.00	9.42	62	14,397	0.43%
2020/03/16	60	10.00	0	0.00	9.86	60	14,019	0.43%
2020/03/13	182	10.16	17	10.15	10.45	165	13,652	1.21%	大買/鉅額交易
2020/03/12	50	11.18	10	11.10	11.10	40	13,317	0.30%
2020/03/09	40	11.41	0	0.00	11.40	40	12,959	0.31%
2020/03/06	10	11.60	0	0.00	11.70	10	12,639	0.08%
2020/03/05	20	11.80	11	11.80	11.85	9	12,641	0.07%
2020/03/04	0	0.00	2	11.40	11.55	-2	12,447	-0.02%
2020/03/03	31	11.46	4	11.40	11.40	27	12,316	0.22%
2020/03/02	10	11.40	0	0.00	11.40	10	12,380	0.08%
2020/02/24	10.1	11.65	0	0.00	11.55	10.1	12,302	0.08%
2020/02/21	1	11.80	0	0.00	11.75	1	12,615	0.01%
2020/02/19	10	11.95	20	11.93	11.95	-10	12,545	-0.08%
2020/02/18	113	11.75	0	0.00	11.80	113	12,318	0.92%	大買/鉅額交易
2020/02/07	2	11.65	0	0.00	11.65	2	12,421	0.02%
2020/02/06	1	11.85	10	11.90	11.95	-9	12,973	-0.07%
2020/02/05	0	0.00	10	11.80	11.70	-10	13,176	-0.08%
2020/02/04	0	0.00	2	11.55	11.60	-2	13,085	-0.02%
2020/02/03	41	11.28	0	0.00	11.45	41	13,083	0.31%
2020/01/31	22	11.65	0	0.00	11.75	22	13,329	0.17%
2020/01/30	103	12.04	3	12.00	11.80	100	13,347	0.75%	大買/
2020/01/20	0	0.00	0	12.90	12.95	0	13,050	0.00%
2020/01/14	0	0.00	12	13.28	13.20	-12	13,241	-0.09%
2020/01/10	0	0.00	13	13.19	13.15	-13	13,087	-0.10%
2020/01/09	0	0.00	1	12.85	12.85	-1	12,620	-0.01%
2020/01/08	1	12.65	5	12.65	12.60	-4	12,602	-0.03%
2020/01/06	2	12.95	12	13.09	13.00	-10	12,401	-0.08%
2020/01/03	0	0.00	34	12.91	13.00	-34	12,096	-0.28%
2020/01/02	0	0.00	1	12.75	12.70	-1	11,649	-0.01%
2019/12/24	3	12.55	0.2	12.50	12.50	2.8	11,905	0.02%
2019/12/20	1	12.50	0	0.00	12.40	1	11,969	0.01%
2019/12/18	1	12.65	9.9	12.48	12.65	-8.9	11,984	-0.07%
2019/12/16	1	12.40	4	12.49	12.45	-3	11,701	-0.03%
2019/12/13	2	12.40	4	12.40	12.40	-2	11,696	-0.02%
2019/12/12	0	0.00	30	12.20	12.25	-30	11,533	-0.26%
2019/12/09	12	12.21	5	12.20	12.20	7	11,742	0.06%
2019/12/05	2	12.30	15	12.30	12.35	-13	11,600	-0.11%
2019/12/04	0	0.00	19.8	12.30	12.35	-19.8	11,313	-0.18%
2019/12/03	2	12.35	0	0.00	12.45	2	11,336	0.02%
2019/12/02	17	12.30	0.3	12.30	12.30	16.8	11,381	0.15%
2019/11/27	0	0.00	1	12.55	12.55	-1	11,136	-0.01%
2019/11/26	0	0.00	5	12.45	12.50	-5	10,997	-0.05%
2019/11/22	2	12.45	0	0.00	12.40	2	10,857	0.02%
2019/11/20	13	12.58	22	12.79	12.85	-9	10,885	-0.08%
2019/11/19	2	12.50	0	0.00	12.50	2	10,607	0.02%
2019/11/18	5	12.40	0	0.00	12.50	5	10,589	0.05%
2019/11/14	10	12.30	0.1	12.35	12.35	9.9	10,800	0.09%
2019/11/11	1	12.70	0	0.00	12.70	1	11,327	0.01%
2019/11/07	1	12.75	3	12.65	12.65	-2	11,364	-0.02%
2019/11/05	17	12.41	1	12.60	12.65	16	11,154	0.14%
2019/10/31	12.2	12.59	0	0.00	12.50	12.2	11,116	0.11%
2019/10/30	21	12.55	0	0.00	12.60	21	11,159	0.19%
2019/10/29	40	12.79	0	0.00	12.70	40	10,954	0.37%
2019/10/28	20	13.05	0	0.00	13.05	20	11,109	0.18%
2019/10/25	0	0.00	10	13.40	13.20	-10	11,122	-0.09%
2019/10/23	0	0.00	1	13.40	13.20	-1	11,233	-0.01%
2019/10/22	0	0.00	72	13.30	13.40	-72	11,330	-0.64%
2019/10/21	0	0.00	0.8	13.15	13.25	-0.8	11,346	-0.01%
2019/10/18	0	0.00	10	13.20	13.15	-10	12,024	-0.08%
2019/10/16	0	0.00	21	13.05	13.00	-21	12,308	-0.17%
2019/10/09	0	0.00	5	12.65	12.70	-5	12,238	-0.04%
2019/10/03	30	12.75	0.1	12.70	12.70	30	12,315	0.24%
2019/10/02	5	13.00	0	0.00	13.05	5	12,431	0.04%
2019/10/01	0	0.00	2	13.23	13.25	-2	12,417	-0.02%
2019/09/27	0	0.00	1	13.10	13.00	-1	12,493	-0.01%
2019/09/25	0	0.00	37	13.05	13.15	-37	12,805	-0.29%
2019/09/23	0	0.00	7	13.15	13.15	-7	13,010	-0.05%
2019/09/17	0	0.00	10	12.95	13.05	-10	13,234	-0.08%
2019/08/30	6	12.75	0	0.00	12.85	6	12,900	0.05%
2019/08/29	4	12.63	0	0.00	12.65	4	12,874	0.03%
2019/08/28	3	12.75	1	12.75	12.75	2	12,884	0.02%
2019/08/26	2	12.55	10	12.60	12.55	-8	12,879	-0.06%
2019/08/22	11	12.65	0	0.00	12.70	11	12,850	0.09%
2019/08/21	0	0.00	0.6	12.55	12.50	-0.6	12,911	0.00%
2019/08/19	10	12.45	0	0.00	12.45	10	12,849	0.08%
2019/08/16	21	12.45	0	0.00	12.65	21	12,780	0.16%
2019/08/15	10	12.60	0	0.00	12.65	10	12,550	0.08%
2019/08/14	31	12.81	1	12.90	12.90	30	12,447	0.24%
2019/08/12	1	13.40	0	0.00	13.35	1	12,134	0.01%
2019/08/06	30	12.90	0	0.00	13.25	30	12,195	0.25%
2019/08/05	10	13.30	0	0.00	13.40	10	11,987	0.08%
2019/08/02	85	13.61	2	13.48	13.40	83	12,013	0.69%
2019/07/31	10	14.20	30	14.40	14.40	-20	11,636	-0.17%
2019/07/30	0	0.00	100	14.47	14.25	-100	11,591	-0.86%
2019/07/29	0	0.00	20	14.25	14.20	-20	11,589	-0.17%
2019/07/25	0	0.00	23	14.17	14.10	-23	11,566	-0.20%
2019/07/22	2	14.00	132	14.02	14.15	-130	11,146	-1.17%	大賣/鉅額交易
2019/07/19	0	0.00	35	13.66	13.65	-35	10,570	-0.33%
2019/07/18	1	13.55	7	13.57	13.50	-6	10,554	-0.06%
2019/07/16	0	0.00	10	13.35	13.45	-10	11,011	-0.09%
2019/07/12	0	0.00	5	13.30	13.25	-5	11,481	-0.04%
2019/07/10	1	13.40	0	0.00	13.45	1	11,847	0.01%
2019/07/08	0	0.00	12	13.31	13.30	-12	12,318	-0.10%
2019/07/05	0	0.00	4	13.40	13.55	-4	12,131	-0.03%
2019/07/04	0	0.00	10	13.50	13.50	-10	11,989	-0.08%
2019/07/03	0	0.00	11	13.40	13.40	-11	11,851	-0.09%
2019/07/02	0	0.00	25	13.27	13.30	-25	11,767	-0.21%
2019/07/01	0	0.00	30	13.00	13.10	-30	11,539	-0.26%
2019/06/27	0	0.00	10	12.80	12.65	-10	11,223	-0.09%
2019/06/26	0	0.00	10	12.70	12.60	-10	11,197	-0.09%
2019/06/25	1	12.45	0	0.00	12.50	1	11,164	0.01%
2019/06/24	0	0.00	30	12.52	12.50	-30	11,265	-0.27%
2019/06/21	1	12.45	7	12.49	12.45	-6	11,358	-0.05%
2019/06/20	11	12.20	0	0.00	12.50	11	11,438	0.10%
2019/06/13	10	12.10	10	12.05	12.10	0	11,308	0.00%
2019/06/03	1	12.00	1	11.95	11.95	0	11,386	0.00%
2019/05/30	11	11.81	0	0.00	11.90	11	11,414	0.10%
2019/05/28	1	11.95	0	0.00	11.90	1	11,758	0.01%
2019/05/24	8	12.15	0	0.00	12.10	8	11,993	0.07%
2019/05/23	10	11.90	0	0.00	11.95	10	12,022	0.08%
2019/05/21	10	12.00	0.3	12.25	12.25	9.7	12,274	0.08%
2019/05/20	2	12.13	0	0.00	12.05	2	12,246	0.02%
2019/05/17	22	12.14	0	0.00	12.05	22	12,242	0.18%
2019/05/16	11	12.21	10	12.30	12.30	1	12,273	0.01%
2019/05/15	2	12.43	0	0.00	12.40	2	12,304	0.02%
2019/05/14	11	12.30	0	0.00	12.35	11	12,283	0.09%
2019/05/13	0	0.00	4	12.60	12.60	-4	12,168	-0.03%
2019/05/10	22	12.47	0	0.00	12.50	22	12,205	0.18%
2019/05/09	13	12.61	0	0.00	12.60	13	12,018	0.11%
2019/05/08	24	12.75	1	12.90	12.95	23	11,830	0.19%
2019/05/06	30.1	13.00	8	12.95	13.05	22.1	11,436	0.19%
2019/05/03	0	0.00	3	13.60	13.70	-3	10,955	-0.03%
2019/05/02	0	0.00	23	13.69	13.75	-23	10,789	-0.21%
2019/04/26	0	0.00	1	13.25	13.30	-1	10,284	-0.01%
2019/04/25	0	0.00	12	13.33	13.40	-12	10,233	-0.12%
2019/04/24	2	13.28	0	0.00	13.20	2	10,129	0.02%
2019/04/23	10	13.30	1	13.40	13.45	9	10,026	0.09%
2019/04/22	21	13.41	128	13.35	13.30	-107	9,816	-1.09%	大賣/鉅額交易
2019/04/19	12	12.93	20.1	12.95	12.95	-8.1	9,401	-0.09%
2019/04/18	7	12.72	15.1	12.60	12.60	-8.1	8,979	-0.09%
2019/04/17	2	12.70	1	12.70	12.70	1	8,847	0.01%
2019/04/16	0	0.00	21	12.73	12.65	-21	8,641	-0.24%
2019/04/15	10	12.30	50	12.52	12.60	-40	8,450	-0.47%
2019/04/12	0	0.00	3	12.20	12.20	-3	8,059	-0.04%
2019/04/11	25	12.22	21	12.25	12.20	4	8,020	0.05%
2019/03/28	10	11.60	0	0.00	11.70	10	8,008	0.12%
2019/03/27	10	11.70	4	11.80	11.70	6	8,052	0.07%
2019/03/26	11	11.80	0	0.00	11.85	11	8,036	0.14%
2019/03/25	20.1	11.95	0	0.00	11.90	20.1	7,976	0.25%
2019/03/22	0	0.00	1	12.25	12.25	-1	8,072	-0.01%
2019/03/19	5	12.15	0	0.00	12.15	5	8,523	0.06%
2019/03/18	1	12.10	0	0.00	12.15	1	8,704	0.01%
2019/03/15	0	0.00	1	12.20	12.20	-1	8,818	-0.01%
2019/03/14	1	12.05	0	0.00	12.05	1	8,766	0.01%
2019/03/12	0	0.00	1	12.30	12.30	-1	9,116	-0.01%
2019/03/07	1	12.15	0	0.00	12.15	1	11,056	0.01%
2019/03/05	0	0.00	50	12.23	12.20	-50	11,745	-0.43%
2019/03/04	0	0.00	1	12.40	12.40	-1	11,900	-0.01%
2019/02/27	5	12.50	0	0.00	12.45	5	11,874	0.04%
2019/02/26	0	0.00	33	12.49	12.50	-33	11,688	-0.28%
2019/02/25	0	0.00	2	12.30	12.25	-2	11,552	-0.02%
2019/02/22	5	12.10	0	0.00	12.15	5	11,516	0.04%
2019/02/21	0	0.00	20	12.25	12.25	-20	11,478	-0.17%
2019/02/18	6	11.88	0	0.00	11.85	6	11,257	0.05%
2019/02/15	9	11.91	0	0.00	11.85	9	11,419	0.08%
2019/02/12	0	0.00	1	11.95	11.90	-1	11,316	-0.01%
2019/01/24	0.3	12.00	0	0.00	12.00	0.3	11,578	0.00%
2019/01/11	0	0.00	8	12.12	11.95	-8	12,302	-0.07%
2019/01/09	0	0.00	10.3	12.10	12.05	-10.3	12,471	-0.08%
2019/01/08	0	0.00	11	12.00	11.85	-11	12,407	-0.09%
2019/01/04	40	11.55	0	0.00	11.60	40	12,540	0.32%
2018/12/28	1	11.90	0	0.00	11.90	1	12,788	0.01%
2018/12/26	1	11.90	0	0.00	11.80	1	12,780	0.01%
2018/12/25	32	11.86	0	0.00	11.85	32	12,773	0.25%
2018/12/24	2	12.15	0	0.00	12.15	2	12,676	0.02%
2018/12/22	0	0.00	1	12.00	12.05	-1	12,700	-0.01%
2018/12/21	23	12.05	0	0.00	12.05	23	12,750	0.18%
2018/12/20	20	12.25	0	0.00	12.30	20	12,629	0.16%
2018/12/19	0	0.00	5	12.40	12.55	-5	12,524	-0.04%
2018/12/18	6	12.54	2	12.65	12.50	4	12,435	0.03%
2018/12/17	2	12.85	46	12.79	12.85	-44	12,300	-0.36%
2018/12/13	3	12.45	41	12.51	12.50	-38	12,011	-0.32%
2018/12/06	3	12.10	0	0.00	11.90	3	11,273	0.03%
2018/12/05	0	0.00	1	12.20	12.20	-1	11,076	-0.01%
2018/12/04	0	0.00	21.1	12.30	12.25	-21.1	10,963	-0.19%
2018/12/03	2	12.00	5	12.00	11.95	-3	10,609	-0.03%
2018/11/30	11	11.70	5	11.65	11.65	6	10,062	0.06%
2018/11/29	0	0.00	10	12.30	12.00	-10	9,059	-0.11%
2018/11/28	0	0.00	40	12.11	12.15	-40	8,833	-0.45%
2018/11/27	10	11.50	0	0.00	11.75	10	8,377	0.12%
2018/11/22	0	0.00	0.1	11.60	11.60	-0.1	8,228	0.00%
2018/11/21	5	11.65	1	11.60	11.70	4	8,322	0.05%
2018/11/15	0	0.00	6	11.75	11.70	-6	8,162	-0.07%
2018/11/08	15.1	11.38	0	0.00	11.40	15.1	8,073	0.19%
2018/11/02	13	11.31	0	0.00	11.35	13	8,002	0.16%
2018/10/26	10	11.50	0	0.00	11.30	10	8,110	0.12%
2018/10/25	1	11.50	0	0.00	11.40	1	8,166	0.01%
2018/10/24	0	0.00	0	11.95	11.85	0	8,005	0.00%
2018/10/11	65	12.04	0	0.00	11.55	65	7,688	0.85%
2018/10/09	6	12.55	0	0.00	12.55	6	7,394	0.08%
2018/10/08	0	0.00	0.1	12.60	12.45	-0.1	7,373	0.00%
2018/10/05	0	0.00	4	12.75	12.45	-4	7,348	-0.05%
2018/10/04	0	0.00	2	12.90	12.80	-2	7,409	-0.03%
2018/09/28	5.5	12.85	2	12.85	12.80	3.5	7,596	0.05%
2018/09/25	0	0.00	1	12.90	12.90	-1	7,581	-0.01%
2018/09/19	0	0.00	1	12.60	12.70	-1	8,140	-0.01%
2018/09/12	1	12.25	0	0.00	12.20	1	8,844	0.01%
2018/09/11	2	12.28	0	0.00	12.30	2	8,988	0.02%
2018/09/10	10	12.15	1	12.15	12.10	9	9,068	0.10%
2018/09/07	10	12.45	0	0.00	12.35	10	8,996	0.11%
2018/09/06	20	12.60	0	0.00	12.60	20	8,936	0.22%
2018/09/05	20	12.70	0	0.00	12.70	20	8,928	0.22%
2018/09/04	10	12.90	0	0.00	12.90	10	8,931	0.11%
2018/08/29	0	0.00	1	13.00	13.00	-1	9,103	-0.01%
2018/08/28	1	13.40	2	13.53	13.55	-1	8,936	-0.01%
2018/08/27	0	0.00	3	13.40	13.40	-3	8,847	-0.03%
2018/08/22	5	13.60	1	13.60	13.65	4	9,155	0.04%
2018/08/17	1	13.10	1	13.00	13.00	0	9,325	0.00%
2018/08/16	61	13.07	1	13.20	13.30	60	9,419	0.64%
2018/08/15	32	13.30	10	13.35	13.30	22	9,503	0.23%
2018/08/14	1	13.50	0	0.00	13.50	1	10,051	0.01%
2018/08/13	23	13.42	0	0.00	13.45	23	10,142	0.23%
2018/08/08	5	14.10	0	0.00	14.15	5	10,192	0.05%
2018/08/07	0	0.00	0.8	14.25	14.35	-0.8	10,188	-0.01%
2018/08/06	5	14.45	50	14.45	14.40	-45	10,217	-0.44%
2018/08/03	0	0.00	20	13.95	14.00	-20	10,098	-0.20%
2018/08/01	0	0.00	60	14.20	14.15	-60	10,196	-0.59%
2018/07/30	1	13.80	0	0.00	13.75	1	10,216	0.01%
2018/07/26	0	0.00	1	13.65	13.60	-1	10,251	-0.01%
2018/07/24	0	0.00	2	13.50	13.55	-2	10,704	-0.02%
2018/07/20	0	0.00	1	13.40	13.40	-1	11,007	-0.01%
2018/07/19	2	13.35	0.1	13.45	13.45	1.9	11,111	0.02%
2018/07/18	0	0.00	5	13.35	13.40	-5	11,359	-0.04%
2018/07/16	5	13.15	0	0.00	13.00	5	11,369	0.04%
2018/07/05	0	0.00	0.4	12.90	12.90	-0.4	11,719	0.00%
2018/07/03	1	13.25	0	0.00	13.20	1	11,842	0.01%
2018/06/29	2	12.90	1	13.00	13.00	1	11,668	0.01%
2018/06/28	21	12.99	1	12.95	12.95	20	11,482	0.17%
2018/06/27	51	13.18	2	13.15	13.05	49	11,368	0.43%
2018/06/26	183	13.56	45	13.60	13.30	138	11,309	1.22%	大買/鉅額交易
2018/06/22	30	14.20	0	0.00	14.10	30	11,204	0.27%
2018/06/20	70	14.41	0	0.00	14.35	70	11,437	0.61%
2018/06/19	20	14.60	0	0.00	14.55	20	11,403	0.18%
2018/06/13	0	0.00	11	14.83	14.75	-11	12,526	-0.09%
2018/06/12	1	14.75	50	14.80	14.75	-49	12,633	-0.39%
2018/06/11	11	14.65	0	0.00	14.65	11	12,648	0.09%
2018/06/07	10	14.90	0	0.00	14.95	10	12,679	0.08%
2018/06/06	0	0.00	10	14.95	14.95	-10	12,905	-0.08%
2018/06/01	0	0.00	8	14.85	14.90	-8	13,142	-0.06%
2018/05/31	9	14.70	0	0.00	14.85	9	13,396	0.07%
2018/05/30	30	14.78	0	0.00	14.75	30	13,509	0.22%
2018/05/29	10	15.20	1.4	15.05	15.05	8.6	13,537	0.06%
2018/05/28	3	15.25	1	15.35	15.35	2	13,735	0.01%
2018/05/24	10	15.20	0	0.00	15.25	10	13,928	0.07%
2018/05/23	2	15.30	5	15.60	15.25	-3	13,882	-0.02%
2018/05/22	16	15.58	70	15.73	15.40	-54	13,950	-0.39%
2018/05/21	0	0.00	10	15.05	15.10	-10	13,550	-0.07%
2018/05/17	1	14.70	2	14.80	14.70	-1	13,812	-0.01%
2018/05/16	0	0.00	18	14.75	14.80	-18	14,026	-0.13%
2018/05/15	0	0.00	8	14.73	14.80	-8	14,406	-0.06%
2018/05/14	29	14.62	0	0.00	14.65	29	15,200	0.19%
2018/05/11	0	0.00	7.3	14.98	14.95	-7.3	15,437	-0.05%
2018/05/10	3	15.00	0	0.00	14.95	3	15,718	0.02%
2018/05/09	23	15.15	0	0.00	15.00	23	15,801	0.15%
2018/05/08	10	14.95	0	0.00	15.05	10	15,796	0.06%
2018/05/03	1	15.00	21	15.08	15.00	-20	15,982	-0.13%
2018/05/02	16	15.10	1	15.10	15.05	15	16,161	0.09%
2018/04/30	7	14.87	41	14.98	15.10	-34	16,509	-0.21%
2018/04/27	24	14.19	0	0.00	14.30	24	16,687	0.14%
2018/04/26	11	14.40	5	14.55	14.20	6	17,170	0.03%
2018/04/25	6	14.38	0	0.00	14.30	6	17,237	0.03%
2018/04/24	10	14.65	0	0.00	14.55	10	17,631	0.06%
2018/04/20	5	14.95	0	0.00	14.95	5	18,094	0.03%
2018/04/19	0	0.00	4	15.00	14.95	-4	18,319	-0.02%
2018/04/18	5	14.83	40	14.85	14.75	-35	18,481	-0.19%
2018/04/17	41	14.75	223	14.82	14.70	-182	18,938	-0.96%	大賣/鉅額交易
2018/04/16	20	14.90	0	0.00	14.90	20	19,295	0.10%
2018/04/13	102	15.05	0	0.00	15.05	102	19,558	0.52%	大買/鉅額交易
2018/04/12	4	15.04	0	0.00	15.00	4	20,260	0.02%
2018/04/10	0	0.00	2	15.10	15.10	-2	24,086	-0.01%
2018/04/03	20	15.00	10	15.15	15.15	10	28,495	0.04%
2018/03/31	2	15.15	0	0.00	15.15	2	28,786	0.01%
2018/03/30	14	15.14	0	0.00	15.10	14	29,003	0.05%
2018/03/29	7	15.12	0	0.00	15.05	7	29,102	0.02%
2018/03/28	40	15.13	2	15.10	15.10	38	29,124	0.13%
2018/03/27	17	15.34	0	0.00	15.30	17	29,139	0.06%
2018/03/26	45	15.20	0	0.00	15.20	45	29,356	0.15%
2018/03/23	5	15.37	1	15.35	15.40	4	29,609	0.01%
2018/03/22	57	15.87	4	15.78	15.75	53	29,682	0.18%
2018/03/21	1	15.80	201	15.90	15.90	-200	29,610	-0.68%	大賣/鉅額交易
2018/03/20	0	0.00	10	16.15	16.15	-10	29,294	-0.03%
2018/03/19	23	16.06	88	16.14	16.20	-65	29,292	-0.22%
2018/03/15	1	15.65	4	15.65	15.60	-3	29,131	-0.01%
2018/03/14	4	15.66	1	15.60	15.70	3	29,378	0.01%
2018/03/13	10	15.70	5	15.70	15.70	5	29,749	0.02%
2018/03/12	128	15.76	10	15.75	15.85	118	31,022	0.38%	大買/鉅額交易
2018/03/09	82	15.50	18	15.48	15.45	64	31,322	0.20%
2018/03/08	0	0.00	1	15.15	15.10	-1	31,526	0.00%
2018/03/07	1	15.10	0	0.00	15.05	1	32,137	0.00%
2018/03/06	15	15.10	0	0.00	15.05	15	32,372	0.05%
2018/03/05	13	15.26	180	15.38	15.20	-167	32,372	-0.52%	大賣/鉅額交易
2018/03/02	17	15.55	0	0.00	15.55	17	32,368	0.05%
2018/03/01	0	0.00	35	15.85	15.90	-35	32,670	-0.11%
2018/02/26	13	15.55	0	0.00	15.45	13	32,608	0.04%
2018/02/23	0	0.00	1	15.70	15.50	-1	32,621	0.00%
2018/02/22	60	15.50	1	15.50	15.60	59	32,912	0.18%
2018/02/21	0	0.00	30	15.60	15.50	-30	32,819	-0.09%
2018/02/12	65	15.20	0	0.00	15.10	65	32,807	0.20%
2018/02/09	141	14.83	63	14.76	15.10	78	32,797	0.24%	大買/
2018/02/08	67	15.32	0	0.00	15.25	67	32,727	0.20%
2018/02/07	36	15.73	22	15.90	15.50	14	32,820	0.04%
2018/02/06	210	15.62	5	15.69	15.30	205	33,097	0.62%	大買/鉅額交易
2018/02/05	128	16.35	96.8	16.40	16.45	31.2	32,631	0.10%	大買/
2018/02/02	61	16.88	0	0.00	16.80	61	32,616	0.19%
2018/02/01	1	17.10	0	0.00	17.15	1	32,782	0.00%
2018/01/31	9	17.13	61	17.10	17.25	-52	32,975	-0.16%
2018/01/30	0	0.00	2	17.35	17.20	-2	33,901	-0.01%
2018/01/26	10	17.28	0	0.00	17.25	10	33,972	0.03%
2018/01/25	3	17.40	0	0.00	17.40	3	34,056	0.01%
2018/01/24	22	17.40	2	17.50	17.60	20	34,671	0.06%
2018/01/23	80	17.26	1	17.20	17.15	79	34,505	0.23%
2018/01/22	59	17.63	0	0.00	17.50	59	34,772	0.17%
2018/01/19	4	18.03	0	0.00	18.05	4	34,455	0.01%
2018/01/18	8	18.25	0	0.00	18.10	8	34,640	0.02%
2018/01/17	5	18.00	0	0.00	18.05	5	34,805	0.01%
2018/01/16	75	17.84	0	0.00	17.80	75	35,518	0.21%
2018/01/15	10	18.10	4	18.15	18.05	6	35,990	0.02%
2018/01/12	0	0.00	7	18.05	18.00	-7	36,139	-0.02%
2018/01/11	11	18.37	30	18.04	17.85	-19	35,930	-0.05%
2018/01/10	49	17.92	15	18.02	17.75	34	35,893	0.09%
2018/01/09	13	18.29	85	18.30	18.20	-72	35,609	-0.20%
2018/01/08	13	18.36	9	18.31	18.40	4	35,487	0.01%
2018/01/05	103	18.48	146	18.62	18.70	-43	35,212	-0.12%	大買/大賣/
2018/01/04	110	17.69	103.1	17.87	18.15	6.9	32,858	0.02%	大買/大賣/
2018/01/03	139	17.81	103	18.31	17.70	36	31,810	0.11%	大買/大賣/
2018/01/02	83	17.21	119	17.58	17.95	-36	29,691	-0.12%	大賣/