長榮 (2603)-元大-大里券商分點個股進出

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
227.0
漲跌
▼4.0
漲幅
-1.73%
成交量
14,186張
產業
上市航運類股
4771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-大里券商分點個股進出

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-大里券商分點個股進出
元大-大里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
2024/12/11	1.3	227.96	2	230.75	227.00	-0.7	24,746	0.00%
2024/12/10	10.9	231.97	2.9	231.90	231.00	8	24,763	0.03%
2024/12/09	15.5	235.09	36.7	234.45	235.50	-21.2	24,639	-0.09%
2024/12/06	5.1	229.10	7.3	229.50	228.00	-2.2	24,293	-0.01%
2024/12/05	6.2	227.28	2	228.50	226.00	4.1	24,255	0.02%
2024/12/04	5.9	227.61	10.6	228.36	230.00	-4.7	24,273	-0.02%
2024/12/03	6.1	223.09	16	225.96	229.00	-9.8	24,406	-0.04%
2024/12/02	4.6	220.02	7.2	221.50	221.00	-2.6	24,149	-0.01%
2024/11/29	28.2	218.42	23.1	218.95	217.00	5.1	24,267	0.02%
2024/11/28	10.1	215.47	13.4	216.56	217.00	-3.3	24,177	-0.01%
2024/11/27	62.9	217.73	15.6	214.83	214.00	47.3	23,944	0.20%
2024/11/26	6.1	227.76	6.5	228.15	229.50	-0.4	23,025	0.00%
2024/11/25	285	228.93	241.8	227.88	228.00	43.2	23,013	0.19%	大買/大賣/
2024/11/22	29.5	234.30	9.4	236.16	236.00	20.1	22,455	0.09%
2024/11/21	18.9	238.05	15.6	238.90	239.00	3.2	22,260	0.01%
2024/11/20	14.2	235.51	14.2	236.54	233.50	0	21,992	0.00%
2024/11/19	9	231.45	21.7	232.84	236.00	-12.7	21,542	-0.06%
2024/11/18	6	225.42	2.4	225.61	224.50	3.6	21,096	0.02%
2024/11/15	1.7	226.71	64.6	225.52	227.50	-62.9	20,934	-0.30%
2024/11/14	28	220.38	22.5	221.07	220.00	5.6	20,504	0.03%
2024/11/13	18.2	218.47	12.5	219.81	219.50	5.7	20,347	0.03%
2024/11/12	5.7	220.19	12.2	220.80	220.50	-6.5	20,598	-0.03%
2024/11/11	4.1	219.86	5.2	219.89	220.50	-1.1	20,599	-0.01%
2024/11/08	4	219.63	24.7	219.61	218.00	-20.7	20,805	-0.10%
2024/11/07	12.4	212.41	10	213.95	214.50	2.4	21,051	0.01%
2024/11/06	10.2	216.04	7.7	215.99	217.00	2.5	20,919	0.01%
2024/11/05	8.1	215.53	23.2	214.98	217.50	-15.1	21,084	-0.07%
2024/11/04	19.7	211.30	8	212.31	210.50	11.7	21,189	0.06%
2024/11/01	14.1	211.29	64.3	210.27	213.00	-50.2	21,447	-0.23%
2024/10/30	3.1	205.33	4.1	207.48	205.50	-1	21,150	0.00%
2024/10/29	9.2	202.79	9.7	203.46	204.50	-0.5	21,345	0.00%
2024/10/28	3.2	207.61	2.3	207.83	206.00	0.9	21,338	0.00%
2024/10/25	4.3	207.01	4.4	207.47	207.50	-0.1	21,373	0.00%
2024/10/24	16.4	205.16	16.7	204.95	205.00	-0.3	21,460	0.00%
2024/10/23	13.3	205.11	19.4	206.76	205.50	-6.2	21,356	-0.03%
2024/10/22	22.2	205.03	20	205.03	206.00	2.2	21,478	0.01%
2024/10/21	5.2	201.89	34.1	200.77	204.00	-28.8	21,688	-0.13%
2024/10/18	23.7	195.94	10	196.30	196.50	13.7	21,752	0.06%
2024/10/17	29.1	192.81	21.7	194.27	196.50	7.4	21,944	0.03%
2024/10/16	6.1	189.63	6.6	189.05	189.50	-0.5	22,538	0.00%
2024/10/15	20.4	188.45	7.1	188.93	187.50	13.3	22,562	0.06%
2024/10/14	5	187.30	3.4	187.15	187.00	1.7	22,741	0.01%
2024/10/11	2.2	185.61	1.2	186.08	186.00	1	22,982	0.00%
2024/10/09	30.5	185.08	4.1	184.29	183.50	26.3	23,083	0.11%
2024/10/08	9.3	188.04	6.1	187.78	189.00	3.2	23,035	0.01%
2024/10/07	14.1	186.31	8.9	186.79	188.00	5.2	23,379	0.02%
2024/10/04	59.3	186.76	26.5	186.75	186.00	32.8	24,023	0.14%
2024/10/01	6.1	204.17	8.7	204.62	204.50	-2.5	23,485	-0.01%
2024/09/30	45.7	203.92	19.5	201.66	201.00	26.1	23,584	0.11%
2024/09/27	11.2	210.37	26.7	209.72	212.00	-15.5	23,407	-0.07%
2024/09/26	26.3	209.47	32	209.89	206.00	-5.7	23,270	-0.02%
2024/09/25	29.1	206.11	68.4	207.44	209.50	-39.3	22,822	-0.17%
2024/09/24	27.6	203.48	70.2	203.14	204.00	-42.5	22,341	-0.19%
2024/09/23	4.1	194.98	55.9	192.94	195.00	-51.8	21,956	-0.24%
2024/09/20	4.7	190.12	4.5	189.31	189.00	0.1	22,111	0.00%
2024/09/19	1.1	187.08	9	189.19	190.00	-7.9	22,249	-0.04%
2024/09/18	5.1	186.81	11.1	187.77	187.00	-5.9	22,309	-0.03%
2024/09/16	5.2	183.83	0	184.00	184.50	5.2	22,539	0.02%
2024/09/13	0.1	184.93	9.1	185.61	186.50	-9	22,699	-0.04%
2024/09/12	4	184.25	11.1	184.55	184.50	-7.1	23,019	-0.03%
2024/09/11	0	0.00	14.2	181.36	182.50	-14.2	23,101	-0.06%
2024/09/10	4.2	178.86	2.1	177.40	177.50	2.1	23,337	0.01%
2024/09/09	3.7	178.49	1	178.50	179.00	2.7	23,706	0.01%
2024/09/06	3	179.67	2	180.25	180.00	1	24,181	0.00%
2024/09/05	4.9	178.93	15.5	180.89	181.00	-10.6	25,405	-0.04%
2024/09/04	11.4	177.14	3	175.67	178.50	8.4	27,045	0.03%
2024/09/03	1	182.03	6.3	182.76	182.00	-5.3	27,320	-0.02%
2024/09/02	16.5	183.36	2	182.25	182.00	14.5	27,956	0.05%
2024/08/30	1.3	186.15	14.3	187.10	188.00	-13	28,508	-0.05%
2024/08/29	0.2	182.50	5.2	183.32	184.50	-5	28,746	-0.02%
2024/08/28	5.3	181.57	5.1	182.62	183.00	0.2	29,200	0.00%
2024/08/27	20.7	184.54	9.3	183.58	183.50	11.4	30,196	0.04%
2024/08/26	13.1	189.38	17.6	191.86	189.00	-4.5	30,277	-0.01%
2024/08/23	2.3	189.25	15	189.57	189.50	-12.8	30,842	-0.04%
2024/08/22	1.2	188.45	16.1	188.39	189.00	-14.9	31,560	-0.05%
2024/08/21	24.6	187.34	14.4	188.82	187.50	10.2	32,919	0.03%
2024/08/20	16.9	189.14	26.1	189.42	188.50	-9.3	33,796	-0.03%
2024/08/19	1.2	185.11	3.9	186.26	187.00	-2.7	33,939	-0.01%
2024/08/16	19.3	185.55	17.1	185.91	186.00	2.2	34,363	0.01%
2024/08/15	6.9	183.29	22	184.36	185.50	-15.1	34,813	-0.04%
2024/08/14	8.1	182.17	13	181.47	181.50	-4.9	35,448	-0.01%
2024/08/13	16.2	177.75	5.3	177.90	178.50	11	35,831	0.03%
2024/08/12	17.1	178.71	27.8	178.01	180.00	-10.6	36,728	-0.03%
2024/08/09	40.2	175.27	33.7	174.74	173.00	6.5	37,588	0.02%
2024/08/08	11.8	172.41	10	173.00	172.50	1.8	39,654	0.00%
2024/08/07	39.2	174.57	57.6	173.78	177.00	-18.4	41,867	-0.04%
2024/08/06	31.3	166.07	34.5	166.47	165.50	-3.2	43,387	-0.01%
2024/08/05	35.7	161.50	54.4	161.01	160.50	-18.7	43,701	-0.04%
2024/08/02	91	175.09	86.4	172.65	171.00	4.6	43,980	0.01%
2024/08/01	19.9	171.86	97.1	173.43	175.00	-77.2	43,967	-0.18%
2024/07/31	9.4	168.13	28.4	169.72	170.50	-19	43,958	-0.04%
2024/07/30	22.1	164.67	22.1	165.32	167.00	0	44,106	0.00%
2024/07/29	16	163.60	11.1	163.68	162.00	5	44,427	0.01%
2024/07/26	3.4	163.76	6.2	164.32	165.50	-2.8	44,667	-0.01%
2024/07/23	11.5	165.87	40.2	167.59	167.00	-28.7	45,288	-0.06%
2024/07/22	38.6	161.18	27.9	161.70	162.00	10.6	45,950	0.02%
2024/07/19	21.3	169.02	6	167.58	167.00	15.3	45,628	0.03%
2024/07/18	125.2	172.95	123.4	171.75	173.00	1.8	45,807	0.00%	大買/大賣/
2024/07/17	69.4	169.59	35.2	169.97	172.00	34.3	45,888	0.07%
2024/07/16	12.5	173.60	18.4	171.78	171.50	-5.9	46,015	-0.01%
2024/07/15	13.8	172.88	10	173.09	173.50	3.8	46,617	0.01%
2024/07/12	18.2	172.67	23.2	172.60	173.50	-5	46,614	-0.01%
2024/07/11	21.9	177.40	16.4	176.84	176.00	5.5	46,592	0.01%
2024/07/10	15.5	178.17	12.7	178.59	177.00	2.8	46,946	0.01%
2024/07/09	30.1	179.08	38	180.16	178.00	-7.8	47,224	-0.02%
2024/07/08	73.1	175.28	38.4	174.66	175.50	34.7	47,093	0.07%
2024/07/05	18.9	185.55	26.4	186.51	184.00	-7.5	46,790	-0.02%
2024/07/04	51.3	191.56	28.1	189.87	188.50	23.2	46,600	0.05%
2024/07/03	28.6	193.06	13.7	194.33	191.00	14.8	46,645	0.03%
2024/07/02	17.8	192.12	21	192.50	190.50	-3.2	46,558	-0.01%
2024/07/01	26.6	195.45	35.9	194.13	192.00	-9.4	46,537	-0.02%
2024/06/28	6.9	194.48	3.5	194.81	193.00	3.4	46,900	0.01%
2024/06/27	29.4	192.53	7	194.07	194.50	22.4	47,323	0.05%
2024/06/26	25.4	201.24	4	200.95	200.00	21.4	48,670	0.04%
2024/06/25	19.4	201.82	26.4	202.28	202.00	-7	49,224	-0.01%
2024/06/24	18.3	203.06	4.3	201.80	201.00	14	49,449	0.03%
2024/06/21	32.1	205.89	11.2	206.47	204.00	20.9	49,705	0.04%
2024/06/20	11.8	204.35	8.7	204.25	204.50	3.1	49,691	0.01%
2024/06/19	5.6	201.82	10.1	202.25	200.50	-4.5	50,266	-0.01%
2024/06/18	15.9	199.91	7	199.43	199.00	8.9	50,623	0.02%
2024/06/17	9.5	199.62	6.1	200.42	200.00	3.4	51,854	0.01%
2024/06/14	11.6	196.55	20.9	197.72	199.00	-9.3	52,569	-0.02%
2024/06/13	19.7	193.72	8.4	194.40	192.50	11.3	52,816	0.02%
2024/06/12	77.1	191.36	72.4	190.41	191.50	4.7	53,870	0.01%
2024/06/11	152.2	203.28	51.5	201.26	197.50	100.8	53,483	0.19%	大買/
2024/06/07	63.1	218.79	18.2	220.36	218.00	44.9	52,523	0.09%
2024/06/06	23.3	219.47	34.6	220.52	222.00	-11.3	52,489	-0.02%
2024/06/05	27.4	218.31	64.9	218.78	217.00	-37.6	52,243	-0.07%
2024/06/04	39.4	211.36	5	211.90	211.00	34.4	52,542	0.07%
2024/06/03	16.9	214.47	18.2	215.28	215.50	-1.2	52,649	0.00%
2024/05/31	70.6	217.71	42.3	218.32	210.50	28.3	52,398	0.05%
2024/05/30	26.1	217.75	7	218.50	218.50	19.1	51,869	0.04%
2024/05/29	32.4	221.41	35.1	222.97	218.00	-2.7	52,114	-0.01%
2024/05/28	83.6	222.85	17.6	222.34	218.50	66	51,670	0.13%
2024/05/27	67	223.08	71.9	223.89	223.00	-4.9	51,350	-0.01%
2024/05/24	13.8	216.16	88.5	217.99	219.50	-74.7	50,090	-0.15%
2024/05/23	23.3	209.84	37.2	210.49	209.00	-13.9	49,140	-0.03%
2024/05/22	17	209.12	21.6	209.13	209.00	-4.6	49,158	-0.01%
2024/05/21	152	210.15	144.5	208.14	208.00	7.5	49,412	0.02%	大買/大賣/
2024/05/20	63.8	215.44	38.2	215.51	212.50	25.6	49,147	0.05%
2024/05/17	56	214.61	69.5	215.21	210.50	-13.4	48,508	-0.03%
2024/05/16	26.9	211.01	82.2	212.40	217.00	-55.2	47,681	-0.12%
2024/05/15	86.4	204.92	41.6	205.33	203.50	44.8	46,711	0.10%
2024/05/14	91	214.49	140.1	216.84	215.00	-49.1	45,871	-0.11%	大賣/
2024/05/13	177.5	204.98	135.1	206.86	205.50	42.4	43,337	0.10%	大買/大賣/
2024/05/10	48.4	191.27	94.5	191.71	193.50	-46	41,355	-0.11%
2024/05/09	26.4	177.35	43.3	178.14	177.50	-16.9	39,949	-0.04%
2024/05/08	47.2	175.09	14.2	174.96	172.50	33	39,204	0.08%
2024/05/07	10.4	180.50	16.6	182.86	178.00	-6.1	38,428	-0.02%
2024/05/06	3.3	181.21	5	181.80	180.50	-1.7	38,171	0.00%
2024/05/03	10.6	180.47	8	180.44	180.00	2.6	38,082	0.01%
2024/05/02	31	184.94	15.8	185.31	181.50	15.2	37,955	0.04%
2024/04/30	19.4	187.53	19.2	187.53	189.50	0.3	37,605	0.00%
2024/04/29	14.1	191.13	56.9	191.11	191.50	-42.8	37,284	-0.11%
2024/04/26	7.1	186.16	97.5	185.17	187.00	-90.3	36,888	-0.24%
2024/04/25	3.5	180.70	4.6	179.64	181.00	-1.2	36,262	0.00%
2024/04/24	2.2	176.78	18.6	179.01	180.00	-16.4	36,522	-0.04%
2024/04/23	21.8	173.97	17	174.24	173.50	4.8	36,537	0.01%
2024/04/22	24.7	178.04	55.1	179.37	174.00	-30.4	36,681	-0.08%
2024/04/19	15.2	174.09	36.6	174.12	172.50	-21.3	36,159	-0.06%
2024/04/18	6.7	169.53	4	168.88	168.00	2.7	36,032	0.01%
2024/04/17	13.2	171.14	2	172.48	170.50	11.2	36,093	0.03%
2024/04/16	31.5	173.01	6.5	172.37	170.50	25	36,505	0.07%
2024/04/15	9.1	175.06	53.3	178.04	178.00	-44.2	37,006	-0.12%
2024/04/12	3.2	176.59	20.5	176.52	176.50	-17.3	37,086	-0.05%
2024/04/11	9	172.57	39.6	173.81	175.00	-30.6	37,542	-0.08%
2024/04/10	4.3	170.42	2.3	170.84	169.00	1.9	38,445	0.01%
2024/04/09	5.4	169.93	12	171.38	171.00	-6.5	39,073	-0.02%
2024/04/08	4.7	165.78	18	167.28	168.00	-13.3	39,673	-0.03%
2024/04/03	14	166.22	12	166.63	165.00	2	39,600	0.01%
2024/04/02	50.5	164.82	9.5	165.25	165.50	41	39,719	0.10%
2024/04/01	43.4	169.05	11.3	169.32	167.50	32.1	39,542	0.08%
2024/03/29	44.1	173.51	74.6	175.52	172.00	-30.5	39,509	-0.08%
2024/03/28	42	175.70	50.1	175.76	176.00	-8.2	39,026	-0.02%
2024/03/27	40.5	174.09	31.7	175.39	175.50	8.9	38,886	0.02%
2024/03/26	30.4	171.54	19.3	170.94	171.50	11.2	39,666	0.03%
2024/03/25	24.4	172.93	31.1	173.81	173.50	-6.7	40,019	-0.02%
2024/03/22	55.1	171.04	19.5	170.93	170.00	35.6	40,849	0.09%
2024/03/21	61.5	176.95	42.2	176.22	175.00	19.3	41,611	0.05%
2024/03/20	95.9	180.08	59.9	179.40	176.00	36	41,532	0.09%
2024/03/19	47.1	172.64	57.5	172.51	177.00	-10.4	40,415	-0.03%
2024/03/18	39.8	163.70	34.1	163.24	164.50	5.7	39,780	0.01%
2024/03/15	129.6	168.29	43.8	167.53	166.50	85.8	40,039	0.21%	大買/
2024/03/14	81.9	184.42	55	184.25	183.50	26.8	38,795	0.07%
2024/03/13	111	191.69	33.1	192.67	191.00	78	38,018	0.21%	大買/
2024/03/12	17	183.35	31.9	185.74	187.50	-14.9	37,317	-0.04%
2024/03/11	19.5	180.43	8.4	181.31	180.00	11.1	36,896	0.03%
2024/03/08	41.3	180.44	63.9	182.04	179.50	-22.6	36,775	-0.06%
2024/03/07	15.8	176.28	36.8	176.06	177.50	-20.9	36,257	-0.06%
2024/03/06	18.9	172.02	8.8	171.34	171.50	10	35,864	0.03%
2024/03/05	28.6	173.44	17.7	174.51	173.50	10.9	35,697	0.03%
2024/03/04	26.3	167.05	50.4	168.27	172.00	-24.1	35,258	-0.07%
2024/03/01	11.6	165.11	6.7	165.58	165.00	5	34,722	0.01%
2024/02/29	14.1	164.79	41.1	165.16	165.50	-27	34,435	-0.08%
2024/02/27	6.1	161.07	12.5	161.06	159.50	-6.4	33,938	-0.02%
2024/02/26	12.7	159.69	1.1	159.95	160.00	11.6	33,830	0.03%
2024/02/23	21.2	161.39	11	160.90	159.50	10.2	33,829	0.03%
2024/02/22	8.2	160.81	51.4	161.59	162.50	-43.1	33,543	-0.13%
2024/02/21	12.7	155.83	16.8	157.14	155.00	-4.1	32,882	-0.01%
2024/02/20	12	152.67	31.9	152.67	153.50	-19.9	32,583	-0.06%
2024/02/19	4.2	147.88	3.9	148.76	149.00	0.3	32,553	0.00%
2024/02/16	10.3	148.92	7.5	150.21	148.00	2.8	32,785	0.01%
2024/02/15	26.4	147.74	13.2	147.98	149.00	13.2	33,361	0.04%
2024/02/05	7	151.64	15.1	151.90	152.00	-8.1	33,037	-0.02%
2024/02/02	34.4	151.64	15.2	151.32	150.00	19.2	32,998	0.06%
2024/02/01	16.7	155.97	36.4	155.68	157.00	-19.7	32,542	-0.06%
2024/01/31	6.1	150.34	4.2	152.79	150.50	1.9	32,117	0.01%
2024/01/30	11.4	151.74	5.1	152.09	151.50	6.4	32,035	0.02%
2024/01/29	7.1	150.92	5	150.90	151.50	2.1	32,167	0.01%
2024/01/26	13	151.00	11.9	151.47	151.00	1.1	32,157	0.00%
2024/01/25	9.8	152.04	2	151.50	151.50	7.8	32,011	0.02%
2024/01/24	6.2	154.83	14.1	153.84	153.50	-7.9	31,874	-0.02%
2024/01/23	8.5	153.22	9.2	154.05	152.50	-0.7	31,848	0.00%
2024/01/22	25.2	150.15	19	150.82	152.50	6.2	31,840	0.02%
2024/01/19	22.1	155.20	14	154.89	155.00	8	31,526	0.03%
2024/01/18	7	154.29	10.2	155.27	158.00	-3.2	31,319	-0.01%
2024/01/17	18.6	152.78	15.1	152.32	152.50	3.5	30,863	0.01%
2024/01/16	24.5	154.86	16.5	155.22	153.50	8	30,351	0.03%
2024/01/15	17.2	158.06	20.8	158.78	158.50	-3.6	29,887	-0.01%
2024/01/12	24.1	154.15	49.7	154.66	156.50	-25.6	29,552	-0.09%
2024/01/11	22.1	149.11	15	149.17	149.00	7.1	28,933	0.02%
2024/01/10	33.4	147.56	18.1	148.02	148.00	15.3	28,833	0.05%
2024/01/09	64.5	151.49	37.4	152.07	151.50	27.2	28,159	0.10%
2024/01/08	27.1	160.90	20	160.80	160.50	7.1	27,201	0.03%
2024/01/05	24.3	161.92	28.8	162.18	162.50	-4.5	26,660	-0.02%
2024/01/04	40.4	160.19	78.6	161.18	161.00	-38.2	26,027	-0.15%
2024/01/03	22.3	154.05	43.4	154.07	155.00	-21.1	25,080	-0.08%
2024/01/02	27.4	151.44	40.2	151.39	151.00	-12.9	24,376	-0.05%
2023/12/29	8	143.19	6.2	143.74	143.50	1.8	23,571	0.01%
2023/12/28	20.7	143.72	16.6	143.58	143.00	4.1	23,503	0.02%
2023/12/27	22.1	149.29	27.5	149.14	147.00	-5.5	23,295	-0.02%
2023/12/26	8.3	145.26	20.7	145.92	146.50	-12.5	23,118	-0.05%
2023/12/25	60	143.69	44.2	142.66	142.00	15.8	22,603	0.07%
2023/12/22	29.7	151.61	39.6	151.72	153.00	-9.9	21,338	-0.05%
2023/12/21	47.9	150.14	71.7	150.84	152.00	-23.8	20,511	-0.12%
2023/12/20	57.6	146.75	38	146.67	148.00	19.6	19,284	0.10%
2023/12/19	46.3	145.39	64.1	145.67	147.00	-17.8	18,551	-0.10%
2023/12/18	76.5	140.02	86	140.82	141.50	-9.5	17,480	-0.05%
2023/12/15	17.2	133.58	49.3	133.80	134.00	-32.1	16,324	-0.20%
2023/12/14	12.1	128.45	13.1	129.00	129.00	-1	15,980	-0.01%
2023/12/13	28.3	128.47	17.1	128.29	129.50	11.2	16,287	0.07%
2023/12/12	22	126.39	54	126.44	129.00	-32	17,166	-0.19%
2023/12/11	3.4	119.92	23.4	120.35	122.00	-20	16,528	-0.12%
2023/12/08	2	117.50	19.1	117.79	118.50	-17.1	16,123	-0.11%
2023/12/07	15.2	115.90	9.2	115.62	115.50	6	16,004	0.04%
2023/12/06	4.2	116.26	9.1	116.88	117.00	-4.9	16,028	-0.03%
2023/12/05	44.2	117.36	31.1	117.43	117.50	13.1	15,952	0.08%
2023/12/04	21.4	116.74	104.7	116.07	118.50	-83.2	15,627	-0.53%	大賣/
2023/12/01	12	114.00	20.3	114.36	114.50	-8.3	15,074	-0.05%
2023/11/30	6.4	111.92	3	111.50	112.00	3.4	15,019	0.02%
2023/11/29	9.3	112.61	3.2	112.37	112.00	6.1	15,059	0.04%
2023/11/28	3.1	113.83	18.5	114.07	114.00	-15.4	14,999	-0.10%
2023/11/27	23.2	113.48	8	113.31	113.50	15.2	14,933	0.10%
2023/11/24	2.1	112.50	1	112.50	113.00	1	14,895	0.01%
2023/11/22	9.8	112.74	14.5	112.03	112.00	-4.7	14,926	-0.03%
2023/11/21	5.1	113.21	111	113.04	113.50	-105.9	14,894	-0.71%	大賣/鉅額交易
2023/11/20	4	113.88	5	112.80	114.00	-1	14,878	-0.01%
2023/11/17	6	115.67	8.6	115.58	115.00	-2.6	14,806	-0.02%
2023/11/16	5	116.70	31.7	116.36	117.00	-26.7	14,770	-0.18%
2023/11/15	5.1	113.60	15.1	114.60	115.50	-9.9	14,653	-0.07%
2023/11/14	13.6	114.53	55.6	114.77	114.00	-42	15,129	-0.28%
2023/11/13	4	109.49	4	109.25	108.50	0	14,642	0.00%
2023/11/10	0.1	109.00	10	109.50	109.00	-9.9	14,845	-0.07%
2023/11/09	7	108.36	4.1	109.24	109.00	2.9	14,856	0.02%
2023/11/08	2.1	107.99	0	0.00	107.50	2.1	15,081	0.01%
2023/11/07	3.4	108.86	26	108.83	108.50	-22.6	15,173	-0.15%
2023/11/06	8.2	109.01	32	109.00	109.00	-23.8	15,305	-0.16%
2023/11/03	26	112.48	18.6	112.74	113.00	7.4	15,267	0.05%
2023/11/02	1.1	110.47	12.2	110.25	110.50	-11.1	15,404	-0.07%
2023/11/01	0	108.50	3	108.83	109.00	-3	15,818	-0.02%
2023/10/31	12	108.54	32	108.19	107.50	-20	16,245	-0.12%
2023/10/30	0	109.00	3	108.00	110.00	-3	16,294	-0.02%
2023/10/27	2	107.50	118.2	107.24	108.00	-116.2	16,352	-0.71%	大賣/鉅額交易
2023/10/26	1	106.50	2	105.50	106.50	-1	16,883	-0.01%
2023/10/25	0	0.00	1.1	105.50	105.50	-1.1	17,495	-0.01%
2023/10/24	0	104.50	4.5	104.72	105.00	-4.5	17,749	-0.03%
2023/10/23	2	103.50	1	103.50	103.50	1	18,210	0.01%
2023/10/20	32.1	102.92	1	103.00	103.50	31.1	18,343	0.17%
2023/10/19	22	102.98	3.2	103.83	103.50	18.9	18,547	0.10%
2023/10/18	3	103.00	2.1	103.53	102.50	0.9	18,937	0.00%
2023/10/17	1.2	103.50	4	103.63	103.00	-2.9	19,151	-0.01%
2023/10/16	6.1	102.84	27	103.50	104.00	-20.9	19,727	-0.11%
2023/10/13	6	104.33	3	105.00	105.00	3	20,186	0.01%
2023/10/12	1	105.50	2.4	104.67	106.00	-1.4	20,497	-0.01%
2023/10/11	52.8	105.02	11.2	104.69	103.50	41.6	20,907	0.20%
2023/10/06	18.1	111.11	2	112.50	111.00	16.1	21,333	0.08%
2023/10/05	2.1	112.50	6.1	112.58	112.00	-4	21,800	-0.02%
2023/10/04	3	109.01	2.6	109.21	110.00	0.4	22,082	0.00%
2023/10/03	19.2	111.73	5	111.42	110.50	14.2	22,392	0.06%
2023/10/02	39.5	113.73	21.2	113.76	113.50	18.3	22,820	0.08%
2023/09/28	1	115.99	2.1	116.24	116.00	-1.1	23,131	0.00%
2023/09/27	1.3	115.02	11	115.05	116.00	-9.7	24,267	-0.04%
2023/09/26	3	115.00	6	116.17	115.50	-3	27,344	-0.01%
2023/09/25	2	115.50	2.3	115.50	116.00	-0.3	28,400	0.00%
2023/09/22	26.4	114.88	8	114.63	114.50	18.4	30,676	0.06%
2023/09/21	8.2	115.62	9.5	115.13	115.50	-1.3	32,343	0.00%
2023/09/20	50.1	117.91	46.7	117.37	117.50	3.4	32,854	0.01%
2023/09/19	16.5	115.26	14.4	115.86	116.00	2.1	33,020	0.01%
2023/09/18	47.1	118.07	22.2	117.98	117.00	25	33,391	0.07%
2023/09/15	166	117.02	166.3	116.55	118.50	-0.3	33,494	0.00%	大買/大賣/
2023/09/14	12.3	108.95	32.5	108.61	109.50	-20.2	32,626	-0.06%
2023/09/13	3.7	106.34	140.8	106.36	106.50	-137.1	32,821	-0.42%	大賣/鉅額交易
2023/09/12	0.2	106.00	1	106.00	106.50	-0.8	33,615	0.00%
2023/09/11	6	105.83	2	105.50	106.50	4	33,978	0.01%
2023/09/08	6	106.83	3.1	107.01	107.00	2.9	34,493	0.01%
2023/09/07	1.1	106.50	3.2	107.00	107.00	-2.1	34,795	-0.01%
2023/09/06	8	107.69	2.2	107.50	107.00	5.8	35,038	0.02%
2023/09/05	2	107.75	3.2	107.83	108.50	-1.2	35,164	0.00%
2023/09/04	1.2	107.00	13.1	107.04	107.50	-11.9	35,576	-0.03%
2023/09/01	13	105.54	7	105.72	105.50	6	35,625	0.02%
2023/08/31	1	106.50	0	0.00	106.50	1	35,862	0.00%
2023/08/30	0	0.00	2	105.51	105.50	-2	36,167	-0.01%
2023/08/29	0	0.00	8	105.56	105.50	-8	36,398	-0.02%
2023/08/28	9.6	104.50	4.8	104.92	105.00	4.8	36,584	0.01%
2023/08/25	2	106.25	12	106.46	105.50	-10	36,830	-0.03%
2023/08/24	2.1	106.00	6.1	105.92	106.00	-3.9	37,012	-0.01%
2023/08/23	7	106.71	3.1	106.82	106.50	3.9	37,332	0.01%
2023/08/22	2	106.25	4.2	106.50	106.50	-2.2	37,581	-0.01%
2023/08/21	12.3	105.95	4	105.25	105.00	8.3	37,731	0.02%
2023/08/18	46	108.26	54.7	108.51	107.00	-8.7	37,575	-0.02%
2023/08/17	5.1	104.28	20	105.28	106.00	-14.9	36,942	-0.04%
2023/08/16	8.1	103.96	4.4	104.27	104.00	3.7	36,917	0.01%
2023/08/15	5	106.10	3.1	106.00	106.00	1.9	36,768	0.01%
2023/08/14	4	106.12	6	107.25	106.50	-2	36,783	-0.01%
2023/08/11	8	105.81	25.1	106.72	108.00	-17	36,707	-0.05%
2023/08/10	3.1	105.69	32.2	106.73	107.00	-29	36,734	-0.08%
2023/08/09	7	107.86	6.1	107.27	106.50	0.9	36,859	0.00%
2023/08/08	6.7	107.04	14.1	107.28	107.50	-7.4	36,719	-0.02%
2023/08/07	18.2	105.64	5.1	105.78	106.50	13.1	36,651	0.04%
2023/08/04	36.2	107.78	31.7	107.65	109.00	4.5	36,474	0.01%
2023/08/02	10.1	104.74	28	104.59	105.00	-17.9	36,055	-0.05%
2023/08/01	11.6	104.84	22	104.55	105.50	-10.4	35,949	-0.03%
2023/07/31	27.9	105.63	11.1	105.15	104.00	16.8	35,838	0.05%
2023/07/28	28.7	106.73	77	106.60	107.50	-48.3	35,459	-0.14%
2023/07/27	10.4	103.04	17.1	103.06	103.00	-6.7	35,471	-0.02%
2023/07/26	15.7	101.83	24.3	102.38	102.00	-8.6	35,888	-0.02%
2023/07/25	12.7	99.91	11	100.05	99.70	1.7	35,577	0.00%
2023/07/24	29.2	99.27	4	99.30	99.30	25.2	35,591	0.07%
2023/07/21	11.6	100.95	23.2	100.93	101.00	-11.6	35,463	-0.03%
2023/07/20	78.3	100.24	18.5	100.24	101.00	59.8	35,242	0.17%
2023/07/19	23.2	98.97	27.2	99.27	98.10	-4	34,939	-0.01%
2023/07/18	13.9	99.05	20.2	99.26	98.60	-6.3	34,607	-0.02%
2023/07/17	39.5	98.23	25.4	98.35	98.40	14.1	34,323	0.04%
2023/07/14	39.4	97.47	55.1	97.80	96.50	-15.7	34,205	-0.05%
2023/07/13	97.4	97.59	105.4	96.84	95.90	-7.9	34,165	-0.02%	大賣/
2023/07/12	86.9	100.90	43.4	100.77	100.50	43.4	33,790	0.13%
2023/07/11	13.4	103.84	21.9	103.67	104.00	-8.4	33,810	-0.02%
2023/07/10	23.3	105.20	7.1	104.37	104.50	16.3	33,576	0.05%
2023/07/07	61.5	107.57	39.2	107.55	108.00	22.4	33,543	0.07%
2023/07/06	25.4	106.23	24.6	105.92	106.50	0.8	33,027	0.00%
2023/07/05	38.3	104.75	72.6	105.59	107.00	-34.2	32,746	-0.10%
2023/07/04	214.6	107.40	181.8	107.38	105.50	32.8	31,898	0.10%	大買/大賣/
2023/07/03	67.9	100.48	128.8	101.43	102.50	-60.9	28,846	-0.21%	大賣/
2023/06/30	447	91.82	93.4	92.69	93.50	353.6	27,771	1.27%	大買/鉅額交易
2023/06/29	61.2	154.67	201.4	154.23	155.00	-140.3	25,531	-0.55%	大賣/鉅額交易
2023/06/28	61.6	158.29	74.4	158.44	157.50	-12.9	23,792	-0.05%
2023/06/27	12.6	161.36	40.1	161.73	161.00	-27.5	23,207	-0.12%
2023/06/26	14.6	159.42	15.5	159.21	160.00	-0.9	22,956	0.00%
2023/06/21	40.8	159.60	18.6	159.14	158.00	22.3	22,405	0.10%
2023/06/20	10.4	163.49	24.3	163.15	162.50	-13.9	22,028	-0.06%
2023/06/19	48	163.08	22	162.98	162.00	25.9	21,797	0.12%
2023/06/16	16.4	164.02	177.9	164.55	166.00	-161.5	21,478	-0.75%	大賣/鉅額交易
2023/06/15	48.7	162.20	73.2	162.43	162.00	-24.5	21,093	-0.12%
2023/06/14	41.8	161.19	64.8	161.16	161.50	-23.1	21,133	-0.11%
2023/06/13	24.1	156.42	37.5	156.81	157.00	-13.4	21,751	-0.06%
2023/06/12	11.2	153.28	10.2	154.85	155.50	1	23,770	0.00%
2023/06/09	48.3	154.30	10	154.30	155.00	38.3	24,470	0.16%
2023/06/08	13.4	154.34	45.2	154.19	154.00	-31.8	24,993	-0.13%
2023/06/07	12.8	151.31	4	151.50	151.00	8.8	25,857	0.03%
2023/06/06	14.2	151.39	5.1	151.41	151.50	9	26,019	0.03%
2023/06/05	40.1	151.24	29	151.97	151.00	11.1	26,045	0.04%
2023/06/02	36.1	152.84	2.2	153.27	152.50	33.8	26,017	0.13%
2023/06/01	19.8	153.08	5.4	153.65	153.50	14.4	26,177	0.06%
2023/05/31	18.3	154.17	7.1	155.01	153.00	11.2	26,502	0.04%
2023/05/30	11.4	154.30	38	155.26	153.50	-26.6	26,649	-0.10%
2023/05/29	12.1	155.56	31.1	156.29	157.00	-19	26,666	-0.07%
2023/05/26	30	151.60	30.3	152.74	152.50	-0.3	26,727	0.00%
2023/05/25	37.2	150.64	7.1	150.08	150.00	30.1	26,905	0.11%
2023/05/24	12.3	151.55	3	151.83	151.50	9.3	27,177	0.03%
2023/05/23	29.5	152.41	3.9	152.87	151.50	25.6	27,736	0.09%
2023/05/22	7.4	153.41	15.5	152.96	153.50	-8.1	27,619	-0.03%
2023/05/19	10.7	150.93	4	151.25	150.50	6.7	27,430	0.02%
2023/05/18	13.3	151.73	9	151.61	151.00	4.3	27,342	0.02%
2023/05/17	18.4	151.53	5	151.60	151.00	13.4	27,418	0.05%
2023/05/16	17.1	151.46	4.1	151.00	151.00	12.9	27,540	0.05%
2023/05/15	12.3	150.02	30.9	150.56	152.50	-18.6	27,598	-0.07%
2023/05/12	4.1	151.40	5.8	152.00	152.50	-1.7	27,656	-0.01%
2023/05/11	28.5	152.79	11.1	151.50	151.00	17.4	27,729	0.06%
2023/05/10	10.1	153.95	18.1	153.51	155.00	-8.1	27,613	-0.03%
2023/05/09	7.1	151.29	15	151.17	151.00	-7.9	27,411	-0.03%
2023/05/08	9.7	150.61	13	150.27	151.00	-3.3	27,731	-0.01%
2023/05/05	14.2	151.55	16.2	151.45	151.50	-2	28,099	-0.01%
2023/05/04	40.8	151.51	24.1	151.21	150.50	16.7	28,367	0.06%
2023/05/03	91.7	151.50	36	150.00	150.00	55.7	28,270	0.20%
2023/05/02	70.3	155.82	22.1	155.70	155.50	48.2	27,680	0.17%
2023/04/28	9	162.17	4.1	162.00	161.50	5	27,264	0.02%
2023/04/27	17.4	159.22	3	160.17	159.00	14.4	27,278	0.05%
2023/04/26	28.8	160.33	12	160.21	160.00	16.8	27,299	0.06%
2023/04/25	16.2	164.07	14.1	162.86	162.00	2.1	27,227	0.01%
2023/04/24	29.1	164.59	0.4	165.50	165.00	28.7	27,297	0.11%
2023/04/21	32.9	167.00	15.2	167.17	166.00	17.7	27,427	0.06%
2023/04/20	5.9	169.26	18.1	170.31	170.50	-12.2	27,297	-0.04%
2023/04/19	10.2	168.99	24.3	169.32	168.00	-14.1	27,522	-0.05%
2023/04/18	36.5	171.81	33.1	171.32	170.00	3.3	27,398	0.01%
2023/04/17	32.2	172.80	42.1	173.19	174.50	-9.9	27,159	-0.04%
2023/04/14	14.3	167.57	72.9	169.08	170.00	-58.6	26,921	-0.22%
2023/04/13	7.2	166.31	17.3	165.75	166.50	-10.1	26,615	-0.04%
2023/04/12	25.5	166.05	68.6	166.37	166.50	-43.1	26,726	-0.16%
2023/04/11	26.8	164.92	9	164.22	164.50	17.8	26,529	0.07%
2023/04/10	26	165.11	26.4	164.19	163.50	-0.4	26,684	0.00%
2023/04/07	8	161.25	34	161.29	163.50	-26	26,603	-0.10%
2023/04/06	19.1	159.88	7.1	158.11	158.00	12	26,571	0.05%
2023/03/31	18	159.22	9	159.22	158.50	9	26,943	0.03%
2023/03/30	20.1	158.75	25	159.02	158.00	-4.9	27,792	-0.02%
2023/03/29	17.5	160.08	7	159.64	158.50	10.5	28,237	0.04%
2023/03/28	25.2	161.14	20	160.68	160.50	5.2	28,697	0.02%
2023/03/27	26.2	158.59	69	159.79	161.00	-42.8	29,204	-0.15%
2023/03/24	23.2	160.19	9	160.05	160.50	14.2	30,143	0.05%
2023/03/23	23.3	159.06	16.1	159.22	159.50	7.3	30,253	0.02%
2023/03/22	21	161.76	7.3	161.72	161.50	13.7	30,188	0.05%
2023/03/21	25.2	161.68	8	161.38	160.50	17.2	30,206	0.06%
2023/03/20	21.1	163.47	11.4	164.25	162.00	9.7	30,099	0.03%
2023/03/17	31.9	161.30	16.1	161.07	162.00	15.8	29,846	0.05%
2023/03/16	89.5	162.13	33.1	160.65	159.50	56.5	29,571	0.19%
2023/03/15	213	175.04	122.3	173.09	167.00	90.7	28,621	0.32%	大買/大賣/
2023/03/14	26.7	166.70	65.5	169.41	171.00	-38.9	26,668	-0.15%
2023/03/13	15.3	167.85	51.4	167.78	170.50	-36.1	25,971	-0.14%
2023/03/10	33.8	166.40	58.6	167.49	165.00	-24.8	25,495	-0.10%
2023/03/09	5	163.00	17.4	163.82	164.50	-12.4	24,452	-0.05%
2023/03/08	18.1	162.37	40	161.53	161.00	-21.9	24,366	-0.09%
2023/03/07	20	162.60	25.7	164.12	166.00	-5.7	24,298	-0.02%
2023/03/06	31.2	163.45	19	163.71	164.50	12.2	24,396	0.05%
2023/03/03	24	160.02	19.4	160.41	163.00	4.6	24,567	0.02%
2023/03/02	25.2	159.70	51.3	160.02	160.50	-26.1	24,620	-0.11%
2023/03/01	28.4	154.83	20	155.50	156.00	8.4	24,421	0.03%
2023/02/24	18.2	156.94	21.4	156.88	157.00	-3.2	24,337	-0.01%
2023/02/23	9.2	156.38	46.9	157.18	158.00	-37.7	24,160	-0.16%
2023/02/22	41.7	154.44	32.6	153.57	152.50	9	23,941	0.04%
2023/02/21	11.1	150.65	58.7	152.98	155.00	-47.6	23,692	-0.20%
2023/02/20	3	147.00	4	146.88	147.00	-1	23,485	0.00%
2023/02/17	9	146.06	3.8	146.13	146.00	5.2	23,860	0.02%
2023/02/16	2	147.50	27.7	147.55	148.00	-25.7	24,474	-0.11%
2023/02/15	10.7	147.92	8.2	147.64	146.50	2.5	25,323	0.01%
2023/02/14	3.1	146.64	13.2	148.15	149.00	-10.1	25,695	-0.04%
2023/02/13	27.3	143.52	12.2	143.66	143.50	15	25,862	0.06%
2023/02/10	34.5	147.51	17.1	147.42	147.00	17.4	26,416	0.07%
2023/02/09	21.1	151.00	5	150.40	150.00	16.1	26,872	0.06%
2023/02/08	4.9	151.40	0	151.50	151.50	4.9	27,255	0.02%
2023/02/07	14.5	151.05	7	151.07	151.00	7.5	27,677	0.03%
2023/02/06	63.8	152.56	19.7	151.68	151.00	44.1	28,290	0.16%
2023/02/03	44.4	158.15	37.9	158.45	157.00	6.4	28,298	0.02%
2023/02/02	3.1	154.82	32.1	154.89	156.00	-29	28,433	-0.10%
2023/02/01	3.7	152.07	1.3	152.02	152.00	2.4	28,501	0.01%
2023/01/31	4.4	151.91	5	152.20	152.00	-0.6	28,789	0.00%
2023/01/30	19.9	151.11	5.4	150.87	150.50	14.5	29,351	0.05%
2023/01/17	7.1	153.07	6.4	153.67	152.50	0.7	29,516	0.00%
2023/01/16	276.2	152.76	262.8	150.13	151.50	13.4	29,949	0.04%	大買/大賣/
2023/01/13	6.1	153.50	11.8	152.99	152.50	-5.7	30,224	-0.02%
2023/01/12	32.9	153.74	8	153.00	152.50	24.9	31,040	0.08%
2023/01/11	36	157.00	25	158.18	156.50	11	31,456	0.03%
2023/01/10	86.1	155.54	85	156.94	155.50	1.1	31,952	0.00%
2023/01/09	38.6	155.75	13.4	155.81	155.00	25.2	33,062	0.08%
2023/01/06	3	157.83	9	158.17	159.00	-6	33,377	-0.02%
2023/01/05	10.1	157.79	6	159.00	156.50	4	33,744	0.01%
2023/01/04	41.3	159.43	4	156.52	156.00	37.3	34,379	0.11%
2023/01/03	22	162.14	13	160.50	160.00	9	34,692	0.03%
2022/12/30	4.7	163.04	16	162.88	163.00	-11.4	34,774	-0.03%
2022/12/29	25.1	159.98	15	160.10	160.00	10.1	35,206	0.03%
2022/12/28	114.1	161.05	102	161.96	159.00	12.1	35,835	0.03%	大買/大賣/
2022/12/27	14.8	165.03	18	164.50	162.50	-3.2	36,335	-0.01%
2022/12/26	27.1	164.33	5	163.90	162.50	22.1	37,155	0.06%
2022/12/23	143.4	166.70	124.1	167.38	167.50	19.3	37,680	0.05%	大買/大賣/
2022/12/22	28	168.36	70.4	169.04	171.50	-42.4	37,869	-0.11%
2022/12/21	11.1	163.45	46.7	163.77	164.00	-35.6	37,883	-0.09%
2022/12/20	47.4	162.82	27	162.02	158.50	20.4	38,220	0.05%
2022/12/19	192.3	164.62	133.2	161.91	162.00	59	38,917	0.15%	大買/大賣/
2022/12/16	48	164.43	87	163.15	164.00	-39	39,083	-0.10%
2022/12/15	4	153.88	21.3	155.01	157.00	-17.3	38,991	-0.04%
2022/12/14	30.2	152.35	13	152.00	152.00	17.2	39,638	0.04%
2022/12/13	25.1	155.39	14.1	156.18	155.00	11	40,008	0.03%
2022/12/12	2	153.50	3	154.83	154.50	-1	40,766	0.00%
2022/12/09	4.1	151.91	18.8	154.00	154.50	-14.7	41,625	-0.04%
2022/12/08	14.3	150.61	16.1	150.85	151.00	-1.8	42,498	0.00%
2022/12/07	23	152.27	20	151.98	151.50	3	44,222	0.01%
2022/12/06	64.3	157.37	37.8	153.43	152.50	26.5	44,704	0.06%
2022/12/05	60.1	158.11	55	160.93	159.00	5.1	45,493	0.01%
2022/12/02	14.3	159.92	6	158.92	158.50	8.3	45,703	0.02%
2022/12/01	32.1	164.07	32	163.20	162.00	0.1	46,812	0.00%
2022/11/30	7.1	160.73	16.5	161.94	163.00	-9.4	46,930	-0.02%
2022/11/29	8.1	158.09	12.4	158.56	161.00	-4.3	47,245	-0.01%
2022/11/28	36.5	158.65	28	158.13	157.50	8.5	47,987	0.02%
2022/11/25	19.9	162.02	23.5	162.89	160.50	-3.6	48,129	-0.01%
2022/11/24	14	154.86	70.8	156.76	161.00	-56.8	48,659	-0.12%
2022/11/23	18.3	153.92	6.2	153.72	153.50	12.1	48,593	0.02%
2022/11/22	6	149.58	21.8	149.09	150.50	-15.8	48,960	-0.03%
2022/11/21	18.3	148.58	15.5	148.45	147.50	2.8	49,966	0.01%
2022/11/18	13.1	152.03	13	151.65	150.50	0	50,925	0.00%
2022/11/17	8	154.31	18	154.67	154.00	-10	52,546	-0.02%
2022/11/16	31.2	155.54	43.6	155.94	154.50	-12.4	53,035	-0.02%
2022/11/15	90	154.74	52.3	154.16	155.00	37.7	54,115	0.07%
2022/11/14	6.1	153.10	42.6	154.43	155.50	-36.5	55,197	-0.07%
2022/11/11	76.5	153.45	58.5	154.11	150.00	18	56,578	0.03%
2022/11/10	14.2	150.91	60.2	150.62	151.00	-46	57,418	-0.08%
2022/11/09	16	148.47	18	148.50	148.50	-2	58,833	0.00%
2022/11/08	43.6	148.95	40.5	148.52	147.50	3.1	59,257	0.01%
2022/11/07	27	142.02	39.3	143.26	143.50	-12.3	59,292	-0.02%
2022/11/04	26	136.19	40	137.36	139.00	-14	59,938	-0.02%
2022/11/03	23.3	134.06	25	134.72	135.00	-1.7	60,344	0.00%
2022/11/02	17.1	138.89	24	138.92	137.00	-6.9	61,818	-0.01%
2022/11/01	31.6	136.28	21	136.95	135.00	10.6	62,196	0.02%
2022/10/31	22	133.68	27	134.41	137.50	-5	62,743	-0.01%
2022/10/28	7.1	138.70	3	136.83	137.50	4.1	62,905	0.01%
2022/10/27	22	140.36	31.6	139.93	142.50	-9.6	63,650	-0.02%
2022/10/26	29	135.67	35.2	136.66	139.00	-6.2	64,661	-0.01%
2022/10/25	29	138.36	36.1	138.02	139.00	-7.1	65,425	-0.01%
2022/10/24	13	139.15	17.4	140.43	137.50	-4.4	66,456	-0.01%
2022/10/21	7	137.14	18	137.06	135.50	-11	67,585	-0.02%
2022/10/20	65.1	134.87	44.4	135.94	137.00	20.7	67,859	0.03%
2022/10/19	21	143.21	35.4	144.00	144.00	-14.4	68,054	-0.02%
2022/10/18	22.6	142.22	28.1	142.50	141.00	-5.5	68,950	-0.01%
2022/10/17	86.6	140.55	66.4	141.75	140.00	20.2	69,802	0.03%
2022/10/14	22	150.64	22.1	150.65	152.50	-0.1	70,879	0.00%
2022/10/13	18.3	146.69	24.5	146.28	144.50	-6.1	71,431	-0.01%
2022/10/12	90.5	150.82	82	148.15	147.00	8.5	73,758	0.01%
2022/10/11	58.9	155.80	54.9	154.35	156.00	4	74,873	0.01%
2022/10/07	25.2	155.84	27.2	154.11	155.50	-2	76,526	0.00%
2022/10/06	35.1	152.00	33.6	151.97	155.50	1.5	79,300	0.00%
2022/10/05	25	154.22	41.3	154.87	155.50	-16.3	80,642	-0.02%
2022/10/04	42.1	151.90	42.4	151.12	150.50	-0.3	82,828	0.00%
2022/10/03	36.6	149.23	55.6	149.77	149.50	-18.9	84,746	-0.02%
2022/09/30	54.3	143.52	66.8	142.28	146.00	-12.5	89,404	-0.01%
2022/09/29	31.2	146.65	32.9	146.17	144.00	-1.6	92,868	0.00%
2022/09/28	29.1	146.50	22.8	146.18	144.00	6.2	95,013	0.01%
2022/09/27	33.2	152.57	40.7	150.56	153.50	-7.4	96,326	-0.01%
2022/09/26	38.9	147.97	92.4	148.48	145.50	-53.5	98,920	-0.05%
2022/09/23	43.1	158.87	42.1	159.37	158.00	1.1	101,954	0.00%
2022/09/22	41.5	159.19	64.5	157.61	156.00	-23	103,290	-0.02%
2022/09/21	65.3	169.06	64.7	168.94	166.50	0.6	105,540	0.00%
2022/09/20	58.4	171.11	61.4	170.51	172.50	-3	106,936	0.00%
2022/09/19	36.8	177.30	47.5	178.74	169.00	-10.7	109,423	-0.01%
2022/09/06	25.9	81.19	69.3	81.01	80.80	-43.4	109,750	-0.04%
2022/09/05	47.8	80.09	149.1	79.94	80.00	-101.4	110,450	-0.09%	大賣/鉅額交易
2022/09/02	110.7	82.51	118.6	82.40	79.70	-7.9	111,134	-0.01%	大買/大賣/
2022/09/01	69	86.97	42.6	87.06	86.20	26.4	110,104	0.02%
2022/08/31	38.6	87.08	76.9	87.35	88.30	-38.3	111,154	-0.03%
2022/08/30	21.1	88.25	33.1	88.19	88.00	-12	110,653	-0.01%
2022/08/29	127.3	87.84	66.1	87.70	87.90	61.3	110,637	0.06%	大買/
2022/08/26	57.3	94.06	16.1	94.06	93.50	41.3	110,403	0.04%
2022/08/25	33	93.34	46.5	93.44	93.20	-13.5	110,452	-0.01%
2022/08/24	109.3	93.97	40.1	93.12	92.10	69.2	110,843	0.06%	大買/
2022/08/23	76.1	95.36	37.4	95.37	95.10	38.7	111,196	0.03%
2022/08/22	91.7	95.63	69.7	95.41	95.00	22.1	111,536	0.02%
2022/08/19	25.7	98.23	17	98.28	98.00	8.6	111,307	0.01%
2022/08/18	34.2	98.40	30.2	98.46	97.80	4	111,482	0.00%
2022/08/17	43.3	99.06	83	99.12	98.30	-39.7	111,900	-0.04%
2022/08/16	76.4	98.55	60	98.36	97.10	16.4	112,179	0.01%
2022/08/15	148.2	100.30	162.4	100.05	99.50	-14.2	113,986	-0.01%	大買/大賣/
2022/08/12	31.1	103.76	102.5	103.60	104.00	-71.4	113,201	-0.06%	大賣/
2022/08/11	71	103.82	63.5	104.48	103.00	7.5	114,580	0.01%
2022/08/10	102.4	104.22	91	104.79	103.00	11.4	113,853	0.01%	大買/
2022/08/09	74.4	102.91	92.2	103.95	105.00	-17.8	113,610	-0.02%
2022/08/08	94.9	98.97	98.6	99.51	101.00	-3.7	113,561	0.00%
2022/08/05	55.1	97.77	145.1	97.57	99.20	-90	112,786	-0.08%	大賣/
2022/08/04	23.3	92.82	39.1	93.13	94.00	-15.8	112,735	-0.01%
2022/08/03	35.1	93.82	48	93.33	93.20	-12.9	113,100	-0.01%
2022/08/02	85.8	93.65	47	93.65	93.30	38.8	114,082	0.03%
2022/08/01	29.6	95.67	24.1	96.25	96.60	5.5	114,967	0.00%
2022/07/29	87.8	95.56	139.3	95.48	95.50	-51.5	116,058	-0.04%	大賣/
2022/07/28	113.6	92.65	37.2	92.55	92.00	76.5	116,037	0.07%	大買/
2022/07/27	14	93.11	29.6	93.52	94.00	-15.6	116,797	-0.01%
2022/07/26	30.1	91.77	38	91.98	91.70	-8	116,958	-0.01%
2022/07/25	127.5	92.05	38	91.63	92.10	89.4	117,984	0.08%	大買/
2022/07/22	110.2	93.98	81.2	94.57	94.20	28.9	117,754	0.02%	大買/
2022/07/21	50	92.13	197.6	92.25	93.00	-147.6	117,727	-0.13%	大賣/鉅額交易
2022/07/20	181.1	91.58	120.3	90.79	89.70	60.8	116,996	0.05%	大買/大賣/
2022/07/19	124.2	91.46	148.3	91.54	91.60	-24.1	117,778	-0.02%	大買/大賣/
2022/07/18	90	90.04	50	89.89	89.30	40	117,285	0.03%
2022/07/15	107	90.06	37	89.62	89.30	70	117,712	0.06%	大買/
2022/07/14	31.2	89.68	111.3	89.60	90.60	-80.1	118,086	-0.07%	大賣/
2022/07/13	107.1	89.27	98.1	89.03	87.10	9	117,449	0.01%	大買/
2022/07/12	106.1	86.75	136.9	86.45	86.10	-30.8	116,723	-0.03%	大買/大賣/
2022/07/11	179.1	92.66	132.4	92.78	92.30	46.7	115,616	0.04%	大買/大賣/
2022/07/08	111.4	93.18	127.9	93.19	92.70	-16.5	115,425	-0.01%	大買/大賣/
2022/07/07	75.2	87.43	146.1	87.54	88.40	-70.9	114,229	-0.06%	大賣/
2022/07/06	144.6	86.97	132.2	87.23	85.80	12.5	113,418	0.01%	大買/大賣/
2022/07/05	215.4	86.23	239.3	85.70	87.70	-23.9	112,527	-0.02%	大買/大賣/
2022/07/04	122.5	81.30	151.4	81.31	82.50	-28.9	110,875	-0.03%	大買/大賣/
2022/07/01	273.3	82.94	182.2	83.72	79.80	91.1	109,978	0.08%	大買/大賣/
2022/06/30	139	86.26	163.1	86.01	84.60	-24.1	108,135	-0.02%	大買/大賣/
2022/06/29	1,167.7	92.68	900.1	91.08	89.00	267.7	106,524	0.25%	大買/大賣/鉅額交易
2022/06/28	263	107.81	183.2	107.64	108.50	79.8	101,371	0.08%	大買/大賣/
2022/06/27	139.5	106.23	127.6	105.53	108.50	11.9	97,932	0.01%	大買/大賣/
2022/06/24	279.7	100.50	259.4	100.44	98.70	20.4	96,001	0.02%	大買/大賣/
2022/06/23	145.4	98.84	224.6	98.96	96.10	-79.2	95,217	-0.08%	大買/大賣/
2022/06/22	151.5	105.03	154	104.37	102.00	-2.5	94,380	0.00%	大買/大賣/
2022/06/21	100.3	111.02	285.3	111.43	110.00	-184.9	91,420	-0.20%	大賣/鉅額交易
2022/06/20	156.5	113.06	135.6	111.43	109.50	20.9	90,332	0.02%	大買/大賣/
2022/06/17	85.7	119.25	92.3	119.47	119.50	-6.6	88,054	-0.01%
2022/06/16	145.9	124.30	121.7	123.83	119.50	24.3	87,782	0.03%	大買/大賣/
2022/06/15	50.1	130.00	22.4	129.17	128.00	27.8	87,290	0.03%
2022/06/14	42.1	129.67	89.6	129.71	131.50	-47.5	91,019	-0.05%
2022/06/13	173.2	132.48	28	132.20	130.50	145.2	98,088	0.15%	大買/鉅額交易
2022/06/10	43.4	138.48	23	138.57	139.00	20.4	101,235	0.02%
2022/06/09	135.8	140.39	60	140.11	140.00	75.8	103,838	0.07%	大買/
2022/06/08	30.4	144.92	20.3	145.09	145.50	10.1	105,150	0.01%
2022/06/07	10.3	144.39	9.2	144.18	144.50	1.1	108,405	0.00%
2022/06/06	58.1	146.11	49.5	146.05	143.50	8.6	112,216	0.01%
2022/06/02	26.1	143.70	14	144.50	144.50	12.1	117,494	0.01%
2022/06/01	57.1	143.09	95.9	143.93	144.50	-38.8	122,507	-0.03%
2022/05/31	83	141.90	45.1	141.41	140.50	38	128,602	0.03%
2022/05/30	30.2	144.68	42.1	144.63	144.00	-11.9	130,969	-0.01%
2022/05/27	24.6	144.23	50.4	143.96	144.50	-25.8	133,139	-0.02%
2022/05/26	29.1	142.57	17.2	143.56	142.00	11.9	135,923	0.01%
2022/05/25	78.2	143.25	71.1	143.10	143.00	7.1	137,580	0.01%
2022/05/24	49.3	144.24	55.4	143.87	142.00	-6.1	140,648	0.00%
2022/05/23	147.2	144.59	200.9	143.21	144.00	-53.6	141,672	-0.04%	大買/大賣/
2022/05/20	88.3	135.93	66.1	136.01	135.00	22.2	143,505	0.02%
2022/05/19	119.2	133.47	69.1	133.59	136.00	50.2	146,445	0.03%	大買/
2022/05/18	44.2	137.65	50	137.81	137.50	-5.8	147,550	0.00%
2022/05/17	96.6	136.24	91.7	136.25	135.50	4.9	148,465	0.00%
2022/05/16	152.7	138.95	80	138.75	137.50	72.7	148,528	0.05%	大買/
2022/05/13	38.6	143.32	74.1	143.11	143.50	-35.6	147,529	-0.02%
2022/05/12	138.9	141.97	97	143.42	139.00	41.9	148,790	0.03%	大買/
2022/05/11	106.9	146.51	63.3	147.09	144.50	43.6	149,339	0.03%	大買/
2022/05/10	98.4	147.38	116.6	146.86	149.00	-18.2	149,834	-0.01%	大賣/
2022/05/09	201	150.25	188.7	149.54	147.00	12.3	149,854	0.01%	大買/大賣/
2022/05/06	79	152.22	155.9	151.42	154.00	-76.9	151,677	-0.05%	大賣/
2022/05/05	126.5	152.81	163.6	152.06	152.50	-37.1	151,966	-0.02%	大買/大賣/
2022/05/04	122.7	151.55	199.2	151.56	151.50	-76.5	151,229	-0.05%	大買/大賣/
2022/05/03	86.1	145.44	73.2	145.48	146.50	12.8	151,034	0.01%
2022/04/29	94.2	143.62	208	143.99	145.00	-113.8	152,395	-0.07%	大賣/鉅額交易
2022/04/28	69.1	139.90	55.5	139.51	138.00	13.6	153,466	0.01%
2022/04/27	100.9	137.30	113.2	137.64	140.00	-12.3	153,629	-0.01%	大賣/
2022/04/26	84.4	140.70	107.1	140.21	139.00	-22.7	154,336	-0.01%	大賣/
2022/04/25	216.3	140.86	97	140.52	139.50	119.4	154,956	0.08%	大買/鉅額交易
2022/04/22	70.2	146.04	81.3	147.26	147.50	-11	154,411	-0.01%
2022/04/21	57.5	145.96	98.5	146.23	145.50	-41	155,375	-0.03%
2022/04/20	51.2	143.35	56.9	143.36	143.50	-5.7	155,690	0.00%
2022/04/19	31.2	140.92	44.9	141.14	141.50	-13.7	156,662	-0.01%
2022/04/18	35.6	139.53	55.1	139.73	138.00	-19.5	157,249	-0.01%
2022/04/15	58.5	139.31	92.8	140.45	141.50	-34.3	158,579	-0.02%
2022/04/14	130.5	140.46	113.3	140.13	138.00	17.2	159,052	0.01%	大買/大賣/
2022/04/13	73.6	138.43	214.3	138.52	140.00	-140.8	159,379	-0.09%	大賣/鉅額交易
2022/04/12	112.4	133.62	100.5	133.42	134.50	11.9	158,970	0.01%	大買/
2022/04/11	104.6	137.04	62.1	137.20	136.00	42.5	158,820	0.03%	大買/
2022/04/08	41.3	134.51	93.9	134.33	135.50	-52.7	160,447	-0.03%
2022/04/07	107.8	130.73	42.2	129.81	128.50	65.6	160,256	0.04%	大買/
2022/04/06	137.1	134.14	27	133.91	133.50	110.1	160,346	0.07%	大買/鉅額交易
2022/04/01	125.4	136.15	118.8	136.85	138.50	6.6	161,153	0.00%	大買/大賣/
2022/03/31	5	136.20	13	135.54	135.00	-8	160,612	0.00%
2022/03/30	63.2	135.03	29.1	135.21	135.00	34.1	160,879	0.02%
2022/03/29	52.3	136.03	38.1	135.88	135.00	14.1	160,807	0.01%
2022/03/28	71.6	131.68	58.3	132.03	133.00	13.3	160,703	0.01%
2022/03/25	332.9	135.07	178.7	134.48	132.50	154.2	160,740	0.10%	大買/大賣/鉅額交易
2022/03/24	61.9	141.12	39	142.00	140.50	22.9	159,508	0.01%
2022/03/23	90.2	143.22	74.6	142.89	143.50	15.6	159,913	0.01%
2022/03/22	136.8	143.57	128	143.42	142.50	8.7	160,671	0.01%	大買/大賣/
2022/03/21	109.8	141.11	149.9	142.28	144.50	-40.1	161,414	-0.02%	大買/大賣/
2022/03/18	254.5	141.43	138.5	141.52	141.00	116	162,524	0.07%	大買/大賣/鉅額交易
2022/03/17	353.6	143.32	426.3	143.14	146.50	-72.7	161,352	-0.05%	大買/大賣/
2022/03/16	614.9	152.05	509.4	151.89	143.00	105.5	159,444	0.07%	大買/大賣/鉅額交易
2022/03/15	433.7	162.08	292.7	159.72	158.00	141	152,784	0.09%	大買/大賣/鉅額交易
2022/03/14	135.9	163.77	229.8	163.95	164.50	-93.9	151,725	-0.06%	大買/大賣/
2022/03/11	129.5	157.24	172	158.17	160.00	-42.5	152,733	-0.03%	大買/大賣/
2022/03/10	254.3	160.05	260.6	158.65	156.00	-6.4	153,533	0.00%	大買/大賣/
2022/03/09	309.7	152.07	369	153.22	156.00	-59.3	153,264	-0.04%	大買/大賣/
2022/03/08	423.9	148.06	387.8	148.20	147.00	36.1	154,489	0.02%	大買/大賣/
2022/03/07	445.6	155.51	506.6	155.06	151.00	-60.9	149,636	-0.04%	大買/大賣/
2022/03/04	665.6	164.10	609.2	163.51	159.00	56.5	146,034	0.04%	大買/大賣/
2022/03/03	122.1	157.66	281.4	158.28	160.50	-159.3	141,629	-0.11%	大買/大賣/鉅額交易
2022/03/02	184.9	152.04	176.4	152.04	151.50	8.5	141,292	0.01%	大買/大賣/
2022/03/01	235.7	148.76	226.4	148.47	150.50	9.3	141,164	0.01%	大買/大賣/
2022/02/25	302.6	145.21	279.7	144.75	143.50	22.9	138,574	0.02%	大買/大賣/
2022/02/24	298.4	142.74	278.4	142.84	141.50	20.1	137,892	0.01%	大買/大賣/
2022/02/23	179.5	145.87	256.9	145.90	145.00	-77.4	135,778	-0.06%	大買/大賣/
2022/02/22	369.8	141.19	350.2	141.22	142.50	19.6	135,360	0.01%	大買/大賣/
2022/02/21	226	145.72	326.4	145.88	147.00	-100.4	132,479	-0.08%	大買/大賣/
2022/02/18	139.4	139.00	298.1	137.72	141.50	-158.7	130,913	-0.12%	大買/大賣/鉅額交易
2022/02/17	77.7	133.82	130.2	134.97	133.50	-52.5	130,341	-0.04%	大賣/
2022/02/16	93.6	134.40	87	133.91	133.50	6.6	130,324	0.01%
2022/02/15	50.1	131.59	69.1	131.67	132.00	-18.9	131,615	-0.01%
2022/02/14	200.4	132.38	192.6	132.70	130.00	7.8	135,142	0.01%	大買/大賣/
2022/02/11	199.3	133.07	210.7	133.07	131.50	-11.4	135,823	-0.01%	大買/大賣/
2022/02/10	95.7	130.92	91.7	131.41	132.00	4	137,310	0.00%
2022/02/09	121.5	130.05	130	130.38	129.00	-8.6	141,333	-0.01%	大買/大賣/
2022/02/08	265.6	128.35	299.2	128.74	129.00	-33.6	142,570	-0.02%	大買/大賣/
2022/02/07	127.1	119.72	105.5	119.21	124.00	21.5	142,448	0.02%	大買/大賣/
2022/01/26	52.2	112.96	90.2	112.49	113.00	-38	145,182	-0.03%
2022/01/25	155.8	111.67	125.1	111.72	110.00	30.7	146,927	0.02%	大買/大賣/
2022/01/24	136.3	113.71	131.2	114.16	115.00	5.1	147,622	0.00%	大買/大賣/
2022/01/21	232.5	118.49	96.4	117.99	115.50	136.2	148,843	0.09%	大買/鉅額交易
2022/01/20	48.3	123.40	114.7	122.87	124.00	-66.4	147,911	-0.04%	大賣/
2022/01/19	169.3	124.20	145.7	124.10	122.50	23.6	148,513	0.02%	大買/大賣/
2022/01/18	78.8	126.52	114.3	126.55	127.00	-35.5	148,700	-0.02%	大賣/
2022/01/17	131.2	128.44	84.1	127.32	127.00	47.2	150,741	0.03%	大買/
2022/01/14	103.4	127.98	126	127.46	132.00	-22.6	151,250	-0.01%	大買/大賣/
2022/01/13	91	127.82	87.3	127.84	126.00	3.7	150,441	0.00%
2022/01/12	168.2	131.15	222.5	132.87	128.50	-54.3	150,664	-0.04%	大買/大賣/
2022/01/11	141.8	135.45	99	135.44	134.00	42.8	150,372	0.03%	大買/
2022/01/10	194.7	137.84	54.1	137.74	136.50	140.6	153,323	0.09%	大買/鉅額交易
2022/01/07	212.1	141.18	111.6	141.36	140.50	100.5	153,391	0.07%	大買/大賣/
2022/01/06	85.2	142.36	96.7	143.13	143.00	-11.5	155,682	-0.01%
2022/01/05	66.3	142.18	95.8	142.51	141.00	-29.5	157,420	-0.02%
2022/01/04	81.5	139.82	84.9	139.87	140.50	-3.4	160,365	0.00%
2022/01/03	209.5	137.90	182.1	138.09	139.50	27.4	161,661	0.02%	大買/大賣/
2021/12/30	48.2	142.88	85.3	142.08	142.50	-37.1	162,803	-0.02%
2021/12/29	72	144.83	78	144.83	144.00	-6	165,151	0.00%
2021/12/28	81.3	143.63	141.1	143.81	143.50	-59.8	169,330	-0.04%	大賣/
2021/12/27	29.1	139.53	62	139.73	139.50	-33	172,634	-0.02%
2021/12/24	83.7	140.10	69.5	139.03	139.00	14.2	177,210	0.01%
2021/12/23	49.4	140.43	64	139.92	139.00	-14.6	177,626	-0.01%
2021/12/22	63.2	141.06	69.3	140.49	140.00	-6.1	178,829	0.00%
2021/12/21	98.7	139.95	116.3	139.68	141.50	-17.6	180,705	-0.01%	大賣/
2021/12/20	32.6	139.02	30.1	139.68	139.00	2.5	182,485	0.00%
2021/12/17	143.8	141.59	115.4	141.89	140.50	28.3	184,112	0.02%	大買/大賣/
2021/12/16	145.2	140.88	141.4	140.40	141.00	3.8	183,615	0.00%	大買/大賣/
2021/12/15	97.3	135.86	95.1	135.82	138.00	2.2	183,159	0.00%
2021/12/14	241.2	135.77	241.8	134.93	133.00	-0.6	183,106	0.00%	大買/大賣/
2021/12/13	109.3	141.02	126.1	141.61	140.00	-16.8	181,061	-0.01%	大買/大賣/
2021/12/10	189	141.43	150.8	141.21	140.00	38.2	182,663	0.02%	大買/大賣/
2021/12/09	99.8	144.77	136.4	144.63	146.00	-36.5	182,805	-0.02%	大賣/
2021/12/08	347.4	146.44	318.3	145.77	143.50	29.1	183,955	0.02%	大買/大賣/
2021/12/07	315	143.08	343.7	143.64	144.00	-28.7	183,428	-0.02%	大買/大賣/
2021/12/06	227.7	139.55	295.6	139.42	141.00	-67.9	181,188	-0.04%	大買/大賣/
2021/12/03	253.7	134.84	202.2	134.92	133.50	51.5	180,240	0.03%	大買/大賣/
2021/12/02	195.1	131.24	323.9	130.35	133.00	-128.8	181,513	-0.07%	大買/大賣/鉅額交易
2021/12/01	130.6	124.68	144.9	124.80	124.50	-14.3	179,276	-0.01%	大買/大賣/
2021/11/30	77.2	123.62	130.8	123.96	124.50	-53.7	181,460	-0.03%	大賣/
2021/11/29	165	121.19	184.4	121.32	120.00	-19.4	182,714	-0.01%	大買/大賣/
2021/11/26	289.2	122.13	213.9	121.34	118.50	75.3	184,621	0.04%	大買/大賣/
2021/11/25	119.1	124.19	287.3	124.25	124.50	-168.2	183,392	-0.09%	大買/大賣/鉅額交易
2021/11/24	133.1	119.69	81.4	119.87	120.00	51.7	181,941	0.03%	大買/
2021/11/23	152.3	120.40	77.7	120.64	119.50	74.6	182,953	0.04%	大買/
2021/11/22	84.1	119.27	156.4	120.11	119.50	-72.3	184,329	-0.04%	大賣/
2021/11/19	173.7	118.65	135.6	118.36	117.00	38.1	185,580	0.02%	大買/大賣/
2021/11/18	66.6	119.63	177.6	119.20	119.00	-111	189,398	-0.06%	大賣/鉅額交易
2021/11/17	154.7	118.13	141.3	117.66	117.00	13.4	192,811	0.01%	大買/大賣/
2021/11/16	98.8	115.84	204.7	116.38	119.50	-105.9	193,997	-0.05%	大賣/鉅額交易
2021/11/15	132.6	113.47	138.5	112.50	112.00	-5.8	196,466	0.00%	大買/大賣/
2021/11/12	155.8	111.56	156.1	112.20	111.50	-0.3	199,268	0.00%	大買/大賣/
2021/11/11	331.9	115.11	217	116.63	109.50	114.9	198,947	0.06%	大買/大賣/鉅額交易
2021/11/10	274	122.30	202.7	122.15	120.00	71.4	197,060	0.04%	大買/大賣/
2021/11/09	315.7	122.60	283.9	123.20	122.00	31.9	197,592	0.02%	大買/大賣/
2021/11/08	314.6	118.85	343.7	119.14	124.00	-29	198,679	-0.01%	大買/大賣/
2021/11/05	150.1	110.74	251.8	111.65	114.00	-101.7	201,236	-0.05%	大買/大賣/鉅額交易
2021/11/04	291.3	114.25	250.1	113.01	109.50	41.2	204,910	0.02%	大買/大賣/
2021/11/03	248.2	110.89	279.6	111.23	112.00	-31.3	206,410	-0.02%	大買/大賣/
2021/11/02	123.5	104.67	205	104.52	105.00	-81.4	209,357	-0.04%	大買/大賣/
2021/11/01	159.8	101.91	137.2	102.03	100.50	22.6	210,903	0.01%	大買/大賣/
2021/10/29	154.9	98.25	285.4	97.67	99.50	-130.5	213,497	-0.06%	大買/大賣/鉅額交易
2021/10/28	187.3	94.76	209.8	94.32	93.20	-22.6	219,262	-0.01%	大買/大賣/
2021/10/27	103.8	93.46	94.3	93.63	92.80	9.5	228,121	0.00%	大買/
2021/10/26	177.2	95.51	178.4	95.16	95.10	-1.2	239,233	0.00%	大買/大賣/
2021/10/25	131.2	93.79	342.4	93.70	95.30	-211.1	246,483	-0.09%	大買/大賣/鉅額交易
2021/10/22	150.6	90.11	129.1	90.55	89.20	21.5	254,186	0.01%	大買/大賣/
2021/10/21	54.3	92.76	99.5	93.02	92.20	-45.1	260,530	-0.02%
2021/10/20	128.1	92.89	148	93.07	91.40	-19.9	265,268	-0.01%	大買/大賣/
2021/10/19	164.2	93.10	178.2	93.31	91.70	-14	272,326	-0.01%	大買/大賣/
2021/10/18	281.8	89.56	304.2	89.61	92.40	-22.3	280,299	-0.01%	大買/大賣/
2021/10/15	209.6	94.70	245.2	94.29	93.90	-35.6	286,315	-0.01%	大買/大賣/
2021/10/14	298.6	95.68	317.4	95.31	95.30	-18.9	284,975	-0.01%	大買/大賣/
2021/10/13	172.3	94.05	223.5	93.99	92.90	-51.2	281,702	-0.02%	大買/大賣/
2021/10/12	323.4	93.34	217.7	92.45	90.50	105.6	279,732	0.04%	大買/大賣/鉅額交易
2021/10/08	131.4	101.31	101.6	100.77	100.00	29.8	276,342	0.01%	大買/大賣/
2021/10/07	217.6	103.49	227.3	103.67	102.50	-9.7	276,157	0.00%	大買/大賣/
2021/10/06	253.9	99.89	242.1	99.36	97.80	11.8	273,216	0.00%	大買/大賣/
2021/10/05	315.9	100.49	425	100.04	103.00	-109.2	270,476	-0.04%	大買/大賣/鉅額交易
2021/10/04	332.8	106.37	681.8	103.78	102.50	-349	266,654	-0.13%	大買/大賣/鉅額交易
2021/10/01	454	116.97	171.1	117.34	113.50	282.9	262,828	0.11%	大買/大賣/鉅額交易
2021/09/30	87.5	124.23	64.9	125.33	126.00	22.6	258,955	0.01%
2021/09/29	135.4	123.63	96.5	123.74	123.00	38.9	266,397	0.01%	大買/
2021/09/28	344.4	126.44	149.2	126.43	125.50	195.1	272,286	0.07%	大買/大賣/鉅額交易
2021/09/27	218.7	134.78	257	133.92	131.50	-38.3	278,548	-0.01%	大買/大賣/
2021/09/24	132	132.92	242.5	133.06	134.00	-110.5	277,910	-0.04%	大買/大賣/鉅額交易
2021/09/23	57.2	128.03	76.5	127.98	127.50	-19.3	276,862	-0.01%
2021/09/22	94.2	125.16	64	125.04	125.00	30.1	278,003	0.01%
2021/09/17	89.1	127.56	128.6	127.13	128.00	-39.4	278,093	-0.01%	大賣/
2021/09/16	73.1	124.63	79.1	124.77	124.00	-6	278,408	0.00%
2021/09/15	147.9	122.84	223.2	123.35	124.50	-75.3	279,439	-0.03%	大買/大賣/
2021/09/14	347	128.53	194	125.77	123.50	153	279,133	0.05%	大買/大賣/鉅額交易
2021/09/13	313.5	134.30	277.1	134.51	132.00	36.4	278,137	0.01%	大買/大賣/
2021/09/10	246.3	129.01	373.7	130.36	133.50	-127.4	277,324	-0.05%	大買/大賣/鉅額交易
2021/09/09	186.7	126.92	173.2	126.85	126.50	13.5	276,395	0.00%	大買/大賣/
2021/09/08	257.8	126.63	202.2	126.91	126.00	55.5	282,336	0.02%	大買/大賣/
2021/09/07	301.1	125.77	420.8	126.41	128.00	-119.7	296,157	-0.04%	大買/大賣/鉅額交易
2021/09/06	282.8	122.13	279.7	121.26	118.00	3	300,566	0.00%	大買/大賣/
2021/09/03	450.6	126.59	284	125.07	125.50	166.6	306,502	0.05%	大買/大賣/鉅額交易
2021/09/02	294.3	128.10	300.9	128.92	129.50	-6.6	310,347	0.00%	大買/大賣/
2021/09/01	403	130.64	253.5	130.41	128.50	149.4	315,029	0.05%	大買/大賣/鉅額交易
2021/08/31	187.6	138.49	150.8	138.10	136.00	36.8	315,876	0.01%	大買/大賣/
2021/08/30	67.2	141.85	52.7	141.76	140.00	14.6	324,773	0.00%
2021/08/27	119.2	141.44	133.2	141.91	141.00	-14	330,529	0.00%	大買/大賣/
2021/08/26	167.6	141.63	167.3	142.15	142.50	0.3	337,701	0.00%	大買/大賣/
2021/08/25	206.6	141.34	227.7	142.40	144.00	-21	346,126	-0.01%	大買/大賣/
2021/08/24	534.5	143.41	391	141.97	140.00	143.5	351,799	0.04%	大買/大賣/鉅額交易
2021/08/23	263.5	141.91	492	142.82	144.00	-228.5	356,981	-0.06%	大買/大賣/鉅額交易
2021/08/20	209.9	131.59	228.5	131.76	132.50	-18.6	363,044	-0.01%	大買/大賣/
2021/08/19	420.1	133.55	284.5	131.99	128.00	135.6	368,882	0.04%	大買/大賣/鉅額交易
2021/08/18	138.9	129.51	377.5	129.79	136.00	-238.6	373,418	-0.06%	大買/大賣/鉅額交易
2021/08/17	172.1	130.62	147.4	129.75	126.50	24.7	379,697	0.01%	大買/大賣/
2021/08/16	176.5	132.00	216.2	132.66	130.50	-39.7	389,123	-0.01%	大買/大賣/
2021/08/13	253.4	136.54	210.6	135.51	130.50	42.8	396,226	0.01%	大買/大賣/
2021/08/12	256.9	134.01	303.5	134.18	137.00	-46.7	405,746	-0.01%	大買/大賣/
2021/08/11	498.8	134.29	400.1	134.06	132.00	98.8	407,695	0.02%	大買/大賣/
2021/08/10	496	143.75	453.4	142.82	139.50	42.6	403,656	0.01%	大買/大賣/
2021/08/09	533.6	144.97	351.1	144.67	142.50	182.5	405,351	0.05%	大買/大賣/鉅額交易
2021/08/06	498.2	143.65	585.6	144.42	142.00	-87.4	410,188	-0.02%	大買/大賣/
2021/08/05	325.2	140.18	255.4	140.07	138.50	69.8	410,472	0.02%	大買/大賣/
2021/08/04	246.5	142.49	201.5	142.87	143.50	45	413,241	0.01%	大買/大賣/
2021/08/03	490.3	142.24	470.6	142.23	141.00	19.8	422,017	0.00%	大買/大賣/
2021/08/02	532.5	133.11	649	133.92	141.50	-116.5	419,806	-0.03%	大買/大賣/鉅額交易
2021/07/30	893.7	143.07	702.3	141.65	132.00	191.4	414,783	0.05%	大買/大賣/鉅額交易
2021/07/29	544.6	137.81	552.9	139.43	144.50	-8.3	409,169	0.00%	大買/大賣/
2021/07/28	456	124.52	635.3	125.05	131.50	-179.2	407,561	-0.04%	大買/大賣/鉅額交易
2021/07/27	572.5	130.37	438.5	130.33	126.50	134	407,672	0.03%	大買/大賣/鉅額交易
2021/07/26	455.5	147.43	231.8	147.29	140.50	223.7	408,233	0.05%	大買/大賣/鉅額交易
2021/07/23	445.4	149.03	514.8	149.05	154.00	-69.4	407,402	-0.02%	大買/大賣/
2021/07/22	916.6	143.90	1,136.7	143.06	143.50	-220.1	404,660	-0.05%	大買/大賣/鉅額交易
2021/07/21	867.1	162.56	506.3	161.19	155.00	360.8	404,151	0.09%	大買/大賣/鉅額交易
2021/07/20	55.8	172.35	11.6	171.63	169.50	44.2	400,099	0.01%
2021/07/19	79.4	186.36	26.1	187.94	186.00	53.3	408,762	0.01%
2021/07/16	135.7	173.84	40.2	176.91	178.50	95.6	420,744	0.02%	大買/
2021/07/15	26	157.90	28.1	160.19	163.00	-2.1	426,675	0.00%
2021/07/14	122.5	151.08	171.2	151.61	148.50	-48.7	431,418	-0.01%	大買/大賣/
2021/07/13	72.8	168.90	128.7	166.83	165.00	-55.9	436,403	-0.01%	大賣/
2021/07/12	58.4	187.28	54.9	183.71	183.00	3.5	440,608	0.00%
2021/07/09	130	190.70	57.6	188.18	187.00	72.5	444,332	0.02%	大買/
2021/07/08	62.3	191.76	203.9	188.75	207.50	-141.6	453,132	-0.03%	大賣/鉅額交易
2021/07/07	90.6	206.37	92.6	214.23	202.00	-2.1	458,714	0.00%
2021/07/06	891.9	224.73	677	225.32	224.00	214.9	463,239	0.05%	大買/大賣/鉅額交易
2021/07/05	646	208.07	683.6	209.02	217.00	-37.7	460,933	-0.01%	大買/大賣/
2021/07/02	707.2	209.93	482.7	208.09	206.50	224.5	457,561	0.05%	大買/大賣/鉅額交易
2021/07/01	288.6	206.79	251.3	207.08	213.00	37.3	454,472	0.01%	大買/大賣/
2021/06/30	124.6	189.29	173.1	193.02	197.00	-48.6	460,040	-0.01%	大買/大賣/
2021/06/29	239	179.23	133.7	178.08	179.50	105.3	463,620	0.02%	大買/大賣/鉅額交易
2021/06/28	66.6	170.39	81.5	174.20	176.00	-14.9	466,807	0.00%
2021/06/25	124.6	156.84	164.8	157.61	160.00	-40.2	467,678	-0.01%	大買/大賣/
2021/06/24	112.9	147.23	171	148.09	152.00	-58.1	469,148	-0.01%	大買/大賣/
2021/06/23	270.1	142.78	154.5	141.22	138.50	115.6	470,103	0.02%	大買/大賣/鉅額交易
2021/06/22	200.7	156.58	206.5	154.52	153.50	-5.8	472,134	0.00%	大買/大賣/
2021/06/21	216.8	147.68	138	147.96	152.00	78.7	474,523	0.02%	大買/大賣/
2021/06/18	188.5	138.75	128.2	139.58	140.00	60.3	481,844	0.01%	大買/大賣/
2021/06/17	651.2	132.90	476.3	133.18	136.50	174.9	486,053	0.04%	大買/大賣/鉅額交易
2021/06/16	1,288.2	140.19	1,009.6	140.02	133.50	278.6	482,407	0.06%	大買/大賣/鉅額交易
2021/06/15	551.3	130.73	462.7	132.56	136.00	88.6	469,049	0.02%	大買/大賣/
2021/06/11	314.1	120.32	564	120.43	124.00	-249.9	462,202	-0.05%	大買/大賣/鉅額交易
2021/06/10	382.7	112.96	347.9	112.85	113.50	34.8	455,798	0.01%	大買/大賣/
2021/06/09	430.4	117.27	455.8	117.59	116.00	-25.5	452,231	-0.01%	大買/大賣/
2021/06/08	363.1	114.08	387.6	114.36	115.50	-24.5	447,647	-0.01%	大買/大賣/
2021/06/07	551.4	112.38	505.3	111.92	110.50	46.1	445,887	0.01%	大買/大賣/
2021/06/04	626.8	119.06	490.8	118.85	116.50	135.9	437,397	0.03%	大買/大賣/鉅額交易
2021/06/03	416.1	115.86	517.6	116.80	119.00	-101.5	432,526	-0.02%	大買/大賣/鉅額交易
2021/06/02	724	111.86	449.7	112.43	110.50	274.3	425,638	0.06%	大買/大賣/鉅額交易
2021/06/01	356.6	102.64	674.7	104.31	108.00	-318.1	416,036	-0.08%	大買/大賣/鉅額交易
2021/05/31	594.4	100.89	555.6	101.27	98.60	38.8	408,878	0.01%	大買/大賣/
2021/05/28	562.3	91.42	1,072.3	93.01	96.40	-510	400,305	-0.13%	大買/大賣/鉅額交易
2021/05/27	592.6	87.74	522.6	87.68	87.70	70	393,426	0.02%	大買/大賣/
2021/05/26	522.7	84.34	550.4	84.15	85.60	-27.7	387,304	-0.01%	大買/大賣/
2021/05/25	903.1	84.79	637.2	83.01	82.40	266	379,915	0.07%	大買/大賣/鉅額交易
2021/05/24	1,078.5	87.72	893.2	87.57	86.40	185.3	373,220	0.05%	大買/大賣/鉅額交易
2021/05/21	607.7	82.28	852.9	82.54	84.70	-245.3	366,431	-0.07%	大買/大賣/鉅額交易
2021/05/20	809.3	78.71	639.4	78.95	77.00	169.9	363,426	0.05%	大買/大賣/鉅額交易
2021/05/19	334.1	74.45	321.7	74.93	76.30	12.4	353,990	0.00%	大買/大賣/
2021/05/18	163.1	67.35	173.1	68.72	69.40	-10	354,300	0.00%	大買/大賣/
2021/05/17	328.1	66.14	483.6	66.25	63.10	-155.5	355,083	-0.04%	大買/大賣/鉅額交易
2021/05/14	511.7	73.95	522.7	73.82	70.10	-11	348,929	0.00%	大買/大賣/
2021/05/13	414.4	78.99	437.9	78.54	77.50	-23.5	341,630	-0.01%	大買/大賣/
2021/05/12	607.4	90.09	338.3	89.98	86.10	269.1	339,909	0.08%	大買/大賣/鉅額交易
2021/05/11	920.9	95.29	727.2	95.45	95.60	193.6	338,553	0.06%	大買/大賣/鉅額交易
2021/05/10	330.1	91.81	598.7	91.89	93.50	-268.6	328,422	-0.08%	大買/大賣/鉅額交易
2021/05/07	213.8	82.62	341.5	83.62	85.00	-127.7	325,581	-0.04%	大買/大賣/鉅額交易
2021/05/06	489.3	82.24	464.2	83.21	81.10	25.1	323,968	0.01%	大買/大賣/
2021/05/05	507.4	78.41	433.1	78.62	79.90	74.3	320,740	0.02%	大買/大賣/
2021/05/04	811.1	83.25	562.4	81.80	78.00	248.7	317,797	0.08%	大買/大賣/鉅額交易
2021/05/03	401.3	84.67	613.5	84.94	86.60	-212.2	313,206	-0.07%	大買/大賣/鉅額交易
2021/04/29	355.9	76.25	237	76.21	79.00	118.8	311,289	0.04%	大買/大賣/鉅額交易
2021/04/28	507.5	78.41	487.4	78.68	76.80	20.1	313,044	0.01%	大買/大賣/
2021/04/27	816	78.60	697.7	78.88	77.50	118.3	314,226	0.04%	大買/大賣/鉅額交易
2021/04/26	433.7	74.61	493.7	74.68	76.80	-59.9	312,603	-0.02%	大買/大賣/
2021/04/23	591.3	71.05	588.5	70.22	69.90	2.8	315,745	0.00%	大買/大賣/
2021/04/22	805.4	78.41	615.6	77.76	72.90	189.8	315,593	0.06%	大買/大賣/鉅額交易
2021/04/21	420.2	73.46	334.8	73.68	75.90	85.4	308,666	0.03%	大買/大賣/
2021/04/20	346.7	68.18	422.4	68.42	69.00	-75.7	309,304	-0.02%	大買/大賣/
2021/04/19	451.4	67.60	395.7	67.90	68.00	55.7	313,097	0.02%	大買/大賣/
2021/04/16	247.5	60.79	238.6	61.04	63.30	8.9	312,672	0.00%	大買/大賣/
2021/04/15	410.7	59.51	300.3	59.46	59.00	110.4	316,287	0.03%	大買/大賣/鉅額交易
2021/04/14	617.3	57.71	653.5	58.29	59.90	-36.2	324,475	-0.01%	大買/大賣/
2021/04/13	458.3	55.97	284.5	56.67	56.90	173.8	323,391	0.05%	大買/大賣/鉅額交易
2021/04/12	96.6	53.86	469.8	53.72	55.00	-373.2	325,158	-0.11%	大賣/鉅額交易
2021/04/09	434.8	50.33	350.3	50.49	50.00	84.5	327,887	0.03%	大買/大賣/
2021/04/08	144.5	51.29	240	51.85	52.30	-95.5	328,861	-0.03%	大買/大賣/
2021/04/07	281.1	49.73	254.1	50.19	50.50	27	330,502	0.01%	大買/大賣/
2021/04/06	555.9	48.16	438.8	48.59	49.50	117.1	339,217	0.03%	大買/大賣/鉅額交易
2021/04/01	276.6	47.46	330.7	47.47	47.90	-54.1	334,420	-0.02%	大買/大賣/
2021/03/31	246.2	45.65	436.5	45.83	45.50	-190.3	335,169	-0.06%	大買/大賣/鉅額交易
2021/03/30	148.1	44.01	110.6	44.01	43.80	37.5	332,613	0.01%	大買/大賣/
2021/03/29	160	43.86	204	44.06	43.80	-44	334,642	-0.01%	大買/大賣/
2021/03/26	105.3	42.70	128.5	42.88	43.05	-23.1	338,151	-0.01%	大買/大賣/
2021/03/25	571.6	42.47	253.2	42.35	41.70	318.4	342,399	0.09%	大買/大賣/鉅額交易
2021/03/24	281	43.03	189.1	43.03	43.70	91.9	344,151	0.03%	大買/大賣/
2021/03/23	826.3	44.85	444.6	43.92	42.75	381.7	341,620	0.11%	大買/大賣/鉅額交易
2021/03/22	145.1	45.20	484.9	45.15	45.85	-339.7	335,637	-0.10%	大買/大賣/鉅額交易
2021/03/19	191.2	41.93	165.3	41.87	41.70	25.9	335,053	0.01%	大買/大賣/
2021/03/18	70.3	40.81	215.9	40.88	41.65	-145.6	336,025	-0.04%	大賣/鉅額交易
2021/03/17	162.4	39.97	207.2	40.06	40.10	-44.8	338,081	-0.01%	大買/大賣/
2021/03/16	163	39.80	119.7	39.69	39.60	43.4	340,095	0.01%	大買/大賣/
2021/03/15	121.7	39.51	228	39.67	40.00	-106.4	343,638	-0.03%	大買/大賣/鉅額交易
2021/03/12	67.3	38.85	172	39.09	38.80	-104.8	346,068	-0.03%	大賣/鉅額交易
2021/03/11	171.2	38.98	243.1	38.86	38.15	-71.9	345,247	-0.02%	大買/大賣/
2021/03/10	149.1	38.35	158	38.23	38.05	-8.9	343,580	0.00%	大買/大賣/
2021/03/09	104	37.64	117	37.70	38.40	-13	342,793	0.00%	大買/大賣/
2021/03/08	55	37.99	75	37.93	37.35	-20	342,626	-0.01%
2021/03/05	82	37.52	57.1	37.51	37.30	24.9	343,254	0.01%
2021/03/04	194	37.49	144	37.54	37.30	50	344,270	0.01%	大買/大賣/
2021/03/03	101.1	37.09	98.1	37.47	38.05	3	345,435	0.00%	大買/
2021/03/02	126.3	37.92	201.3	37.93	36.50	-75	347,418	-0.02%	大買/大賣/
2021/02/26	243.1	37.54	190.2	37.68	37.95	53	346,878	0.02%	大買/大賣/
2021/02/25	66.1	37.60	54.7	37.59	37.65	11.4	346,065	0.00%
2021/02/24	230.3	37.42	93	37.57	36.75	137.3	346,653	0.04%	大買/鉅額交易
2021/02/23	312.3	39.37	209.7	39.37	38.35	102.6	345,278	0.03%	大買/大賣/鉅額交易
2021/02/22	267.5	39.16	401.4	39.12	39.40	-133.9	343,575	-0.04%	大買/大賣/鉅額交易
2021/02/19	164.2	37.12	141.3	37.10	36.85	22.9	341,444	0.01%	大買/大賣/
2021/02/18	353.8	37.85	322.4	37.78	37.45	31.4	340,564	0.01%	大買/大賣/
2021/02/17	115.2	35.54	260.3	35.45	36.70	-145.1	334,836	-0.04%	大買/大賣/鉅額交易
2021/02/05	100.5	33.85	108.2	33.95	33.70	-7.7	333,779	0.00%	大賣/
2021/02/04	98.8	33.91	188.4	33.84	33.95	-89.6	333,977	-0.03%	大賣/
2021/02/03	501.1	34.32	382	34.28	33.55	119.1	335,365	0.04%	大買/大賣/鉅額交易
2021/02/02	328	32.87	345.8	33.07	34.10	-17.8	334,637	-0.01%	大買/大賣/
2021/02/01	212.1	31.14	236.2	30.86	31.20	-24.1	332,819	-0.01%	大買/大賣/
2021/01/29	300.4	32.24	172	32.36	31.20	128.4	331,287	0.04%	大買/大賣/鉅額交易
2021/01/28	204.2	32.66	234.2	32.87	33.20	-30	329,188	-0.01%	大買/大賣/
2021/01/27	312	33.03	250.4	32.83	32.45	61.6	326,737	0.02%	大買/大賣/
2021/01/26	332.2	34.42	293	34.13	33.65	39.2	324,290	0.01%	大買/大賣/
2021/01/25	347	35.97	308.4	36.01	35.35	38.6	321,731	0.01%	大買/大賣/
2021/01/22	155.4	33.63	305.5	34.00	35.00	-150.1	317,020	-0.05%	大買/大賣/鉅額交易
2021/01/21	465.3	32.31	420.8	32.10	32.10	44.4	311,919	0.01%	大買/大賣/
2021/01/20	347.6	31.23	552.7	31.15	30.45	-205.1	307,578	-0.07%	大買/大賣/鉅額交易
2021/01/19	485.8	33.60	229.4	33.90	32.00	256.4	301,961	0.08%	大買/大賣/鉅額交易
2021/01/18	400.3	33.57	609.8	33.02	34.00	-209.5	298,582	-0.07%	大買/大賣/鉅額交易
2021/01/15	649.7	35.11	515.8	34.93	34.25	133.8	291,543	0.05%	大買/大賣/鉅額交易
2021/01/14	295.4	38.66	425.8	38.59	38.05	-130.4	282,872	-0.05%	大買/大賣/鉅額交易
2021/01/13	674.6	38.11	367.2	38.07	37.45	307.4	277,868	0.11%	大買/大賣/鉅額交易
2021/01/12	528.6	40.00	355	40.21	38.55	173.6	271,214	0.06%	大買/大賣/鉅額交易
2021/01/11	415.6	41.93	335.2	42.12	42.65	80.4	263,335	0.03%	大買/大賣/
2021/01/08	672.1	39.50	667.4	39.51	40.30	4.7	258,827	0.00%	大買/大賣/
2021/01/07	987.6	39.98	923	39.91	38.45	64.6	251,081	0.03%	大買/大賣/
2021/01/06	607.6	44.64	413.3	44.00	42.55	194.3	239,427	0.08%	大買/大賣/鉅額交易
2021/01/05	733.7	44.47	645.2	44.43	45.50	88.5	232,855	0.04%	大買/大賣/
2021/01/04	610.2	43.39	453.6	43.79	44.75	156.6	225,311	0.07%	大買/大賣/鉅額交易
2020/12/31	513.4	39.16	750.2	39.43	40.70	-236.9	217,707	-0.11%	大買/大賣/鉅額交易
2020/12/30	328.5	37.79	507.7	37.90	38.20	-179.2	211,301	-0.08%	大買/大賣/鉅額交易
2020/12/29	1,020.8	38.54	794.4	38.43	38.35	226.5	206,347	0.11%	大買/大賣/鉅額交易
2020/12/28	133.3	35.39	260.2	36.38	36.75	-127	193,655	-0.07%	大買/大賣/鉅額交易
2020/12/25	286.3	33.12	269.1	33.17	33.45	17.3	191,484	0.01%	大買/大賣/
2020/12/24	126	31.29	120.2	31.31	31.00	5.8	186,562	0.00%	大買/大賣/
2020/12/23	206.1	30.14	203	30.10	30.70	3.1	184,624	0.00%	大買/大賣/
2020/12/22	516.5	31.88	345.8	31.44	30.20	170.7	182,936	0.09%	大買/大賣/鉅額交易
2020/12/21	530.3	32.10	386.3	32.35	32.55	144	178,077	0.08%	大買/大賣/鉅額交易
2020/12/18	260.1	30.55	287.1	30.60	30.60	-27	174,642	-0.02%	大買/大賣/
2020/12/17	78.1	29.54	94.1	29.50	29.50	-16	169,195	-0.01%
2020/12/16	212	29.46	296.2	29.50	29.65	-84.1	168,328	-0.05%	大買/大賣/
2020/12/15	567.5	29.64	486.1	29.05	28.65	81.4	165,748	0.05%	大買/大賣/
2020/12/14	184.1	28.51	288.2	28.74	29.45	-104.1	161,575	-0.06%	大買/大賣/鉅額交易
2020/12/11	444.3	27.66	161.1	27.41	27.15	283.2	159,719	0.18%	大買/大賣/鉅額交易
2020/12/10	364.2	28.67	292.4	28.75	28.90	71.9	156,348	0.05%	大買/大賣/
2020/12/09	468.5	27.99	342.5	28.18	28.50	125.9	157,119	0.08%	大買/大賣/鉅額交易
2020/12/08	252.1	26.13	337.4	26.34	26.65	-85.3	154,716	-0.06%	大買/大賣/
2020/12/07	163	24.22	160.1	24.29	24.25	2.9	149,613	0.00%	大買/大賣/
2020/12/04	108.3	24.35	181	24.51	24.20	-72.7	148,675	-0.05%	大買/大賣/
2020/12/03	57	24.78	113	24.78	24.75	-56	148,725	-0.04%	大賣/
2020/12/02	49	24.55	81	24.59	24.65	-32	150,359	-0.02%
2020/12/01	180.1	24.09	126	24.08	24.30	54.1	149,880	0.04%	大買/大賣/
2020/11/30	200.1	25.11	127	24.96	24.70	73.1	148,944	0.05%	大買/大賣/
2020/11/27	199.3	24.78	166.2	24.75	25.10	33.1	147,374	0.02%	大買/大賣/
2020/11/26	254.9	24.45	165.2	24.47	24.65	89.7	146,402	0.06%	大買/大賣/
2020/11/25	155	23.86	93.3	23.92	23.85	61.7	145,358	0.04%	大買/
2020/11/24	237.5	23.58	164.5	23.24	23.15	73	142,622	0.05%	大買/大賣/
2020/11/23	175.5	23.16	354.3	23.25	23.45	-178.8	141,379	-0.13%	大買/大賣/鉅額交易
2020/11/20	129.7	22.26	141	22.21	22.55	-11.3	141,017	-0.01%	大買/大賣/
2020/11/19	494.1	22.16	147.4	22.07	21.95	346.7	142,743	0.24%	大買/大賣/鉅額交易
2020/11/18	174	22.03	265.2	21.90	22.50	-91.2	140,647	-0.06%	大買/大賣/
2020/11/17	110	20.91	165	20.81	21.10	-55	137,819	-0.04%	大買/大賣/
2020/11/16	50	20.44	106	20.43	20.50	-56	138,620	-0.04%	大賣/
2020/11/13	286.2	20.14	286.5	20.06	20.10	-0.3	139,438	0.00%	大買/大賣/
2020/11/12	159.1	19.49	80	19.78	19.50	79.1	138,375	0.06%	大買/
2020/11/11	189	19.58	228	19.62	20.20	-39	138,779	-0.03%	大買/大賣/
2020/11/10	294.2	20.80	179	20.92	19.95	115.2	137,101	0.08%	大買/大賣/鉅額交易
2020/11/09	399.2	21.41	344.7	21.49	21.70	54.5	131,851	0.04%	大買/大賣/
2020/11/06	41.3	20.08	179.3	20.06	20.35	-138.1	128,364	-0.11%	大賣/鉅額交易
2020/11/05	47.3	20.01	180	19.88	19.80	-132.8	127,834	-0.10%	大賣/鉅額交易
2020/11/04	102	19.73	91.2	19.66	19.80	10.8	126,762	0.01%	大買/
2020/11/03	34	19.18	104	19.25	19.25	-70	125,533	-0.06%	大賣/
2020/11/02	236	19.36	214	19.22	19.20	22	124,190	0.02%	大買/大賣/
2020/10/30	215.3	18.94	317	18.91	18.90	-101.7	121,735	-0.08%	大買/大賣/鉅額交易
2020/10/29	279	18.65	270.2	18.53	18.95	8.8	119,885	0.01%	大買/大賣/
2020/10/28	182	19.25	168.4	19.17	18.80	13.6	117,910	0.01%	大買/大賣/
2020/10/27	106.2	19.66	101	19.54	19.65	5.2	115,403	0.00%	大買/大賣/
2020/10/26	278	19.43	571.1	19.81	19.80	-293.1	113,934	-0.26%	大買/大賣/鉅額交易
2020/10/23	172	18.46	284	18.41	18.60	-112	109,416	-0.10%	大買/大賣/鉅額交易
2020/10/22	13	17.73	66	17.74	17.90	-53	106,951	-0.05%
2020/10/21	8	17.84	21	17.94	17.85	-13	106,336	-0.01%
2020/10/20	13.3	17.73	141	17.83	17.95	-127.7	105,733	-0.12%	大賣/鉅額交易
2020/10/19	80	17.93	17	17.90	17.85	63	104,644	0.06%
2020/10/16	95	17.75	58	17.60	17.65	37	103,316	0.04%
2020/10/15	94	17.41	73	17.37	17.50	21	101,167	0.02%
2020/10/14	32	17.05	85	17.05	17.15	-53	99,905	-0.05%
2020/10/13	198	16.91	189	16.92	17.00	9	98,781	0.01%	大買/大賣/
2020/10/12	36	16.31	19	16.27	16.30	17	96,201	0.02%
2020/10/08	78	16.57	44	16.55	16.65	34	95,101	0.04%
2020/10/07	99	16.63	100	16.65	16.65	-1	94,341	0.00%
2020/10/06	76	16.35	34	16.31	16.45	42	93,537	0.04%
2020/10/05	13	16.29	47.1	16.33	16.45	-34.1	92,554	-0.04%
2020/09/30	13	15.46	106	15.76	15.85	-93	90,775	-0.10%	大賣/
2020/09/29	54	15.62	63	15.36	15.45	-9	89,783	-0.01%
2020/09/28	98	15.42	106	15.44	15.55	-8	88,723	-0.01%	大賣/
2020/09/25	142	15.33	67	15.38	15.40	75	88,039	0.09%	大買/
2020/09/24	40	15.05	59	14.88	14.80	-19	85,793	-0.02%
2020/09/23	110	15.26	89.3	15.16	15.20	20.7	83,579	0.02%	大買/
2020/09/22	45	15.82	29	15.90	15.80	16	79,654	0.02%
2020/09/21	71.1	15.90	15	15.86	15.80	56.1	78,597	0.07%
2020/09/18	52	16.05	43.1	16.06	16.05	8.9	77,335	0.01%
2020/09/17	140.5	16.25	118	16.28	16.10	22.5	76,254	0.03%	大買/大賣/
2020/09/16	156	16.04	189	15.97	16.10	-33	74,588	-0.04%	大買/大賣/
2020/09/15	62	16.70	51	16.80	16.90	11	71,108	0.02%
2020/09/14	345.4	17.15	124.2	17.18	16.50	221.2	69,318	0.32%	大買/大賣/鉅額交易
2020/09/11	261.1	18.72	104	18.65	17.70	157.1	64,199	0.24%	大買/大賣/鉅額交易
2020/09/10	12	19.10	50	19.13	19.05	-38	60,379	-0.06%
2020/09/09	65	18.68	112.1	18.76	19.00	-47.1	59,235	-0.08%	大賣/
2020/09/08	107	18.64	266	18.68	18.70	-159	57,847	-0.27%	大買/大賣/鉅額交易
2020/09/07	227.2	19.11	179	19.37	18.80	48.2	55,986	0.09%	大買/大賣/
2020/09/04	56	18.44	70	18.40	18.80	-14	52,869	-0.03%
2020/09/03	83	17.62	114.9	17.83	18.20	-31.9	51,321	-0.06%	大賣/
2020/09/02	71	17.33	84.2	17.37	17.60	-13.2	49,450	-0.03%
2020/09/01	67	17.11	137	17.09	17.20	-70	48,390	-0.14%	大賣/
2020/08/31	276	17.39	104	17.25	17.40	172	46,838	0.37%	大買/大賣/鉅額交易
2020/08/28	50	16.34	45	16.42	16.35	5	43,576	0.01%
2020/08/27	129	16.41	274	16.37	16.25	-145	42,409	-0.34%	大買/大賣/鉅額交易
2020/08/26	289	16.33	321	16.46	16.45	-32	41,223	-0.08%	大買/大賣/
2020/08/25	120	16.08	147.7	16.10	16.30	-27.7	39,046	-0.07%	大買/大賣/
2020/08/24	64	15.17	104	15.23	15.20	-40	34,943	-0.11%	大賣/
2020/08/21	133	15.27	120	15.29	15.20	13	34,183	0.04%	大買/大賣/
2020/08/20	210	15.14	148	15.06	15.00	62	32,488	0.19%	大買/大賣/
2020/08/19	195	15.48	78	15.52	15.40	117	29,075	0.40%	大買/鉅額交易
2020/08/18	158	15.02	64.8	15.01	15.20	93.2	26,709	0.35%	大買/
2020/08/17	232	14.47	194.2	14.52	14.90	37.9	23,874	0.16%	大買/大賣/
2020/08/14	35	13.09	135.6	13.21	13.55	-100.6	21,723	-0.46%	大賣/
2020/08/13	0	0.00	6	12.38	12.35	-6	19,151	-0.03%
2020/08/12	57	12.05	54	12.17	12.20	3	18,795	0.02%
2020/08/11	169	12.53	49	12.53	12.45	120	18,327	0.65%	大買/鉅額交易
2020/08/10	22	12.18	65.8	12.13	12.50	-43.8	16,859	-0.26%
2020/08/07	0	0.00	63	11.32	11.40	-63	15,756	-0.40%
2020/08/06	0	0.00	9	11.20	11.15	-9	15,304	-0.06%
2020/08/05	0	0.00	2	11.05	11.05	-2	15,222	-0.01%
2020/08/04	0	0.00	1	11.15	11.10	-1	15,317	-0.01%
2020/08/03	40	11.08	3	11.12	11.05	37	15,322	0.24%
2020/07/31	3	11.13	13	11.16	11.00	-10	15,225	-0.07%
2020/07/30	0	0.00	1	11.05	11.05	-1	15,056	-0.01%
2020/07/29	2	10.75	31	10.79	10.95	-29	15,078	-0.19%
2020/07/28	0	0.00	1	10.85	10.70	-1	15,109	-0.01%
2020/07/27	2	10.95	13	10.84	10.80	-11	15,648	-0.07%
2020/07/24	4	10.70	0	0.00	10.70	4	15,977	0.03%
2020/07/23	3	10.85	0	0.00	10.85	3	16,104	0.02%
2020/07/22	0	0.00	2	10.95	10.95	-2	16,134	-0.01%
2020/07/21	0	0.00	2	11.00	10.95	-2	16,082	-0.01%
2020/07/20	3.3	10.80	10	10.80	10.80	-6.7	16,096	-0.04%
2020/07/17	0	0.00	19	10.93	10.85	-19	16,106	-0.12%
2020/07/16	8	11.00	8	10.95	11.05	0	16,385	0.00%
2020/07/15	0	0.00	3	10.83	10.85	-3	16,399	-0.02%
2020/07/14	2	10.65	0	0.00	10.70	2	16,443	0.01%
2020/07/13	4	10.76	1	10.80	10.80	3	16,520	0.02%
2020/07/10	34	10.83	0	0.00	10.75	34	16,836	0.20%
2020/07/09	1	11.10	1	11.10	11.05	0	16,775	0.00%
2020/07/08	25	11.20	16	11.14	11.15	9	16,764	0.05%
2020/07/07	17	11.09	55	11.19	11.25	-38	16,658	-0.23%
2020/07/06	0	0.00	21	11.10	11.15	-21	16,800	-0.12%
2020/07/03	16	11.15	37	11.14	11.15	-21	16,619	-0.13%
2020/07/02	6	10.86	1	10.85	10.80	5	16,356	0.03%
2020/07/01	3	10.80	10	10.85	10.85	-7	16,423	-0.04%
2020/06/30	3	10.80	6	10.85	10.75	-3	16,528	-0.02%
2020/06/29	16	10.80	0	0.00	10.75	16	16,612	0.10%
2020/06/24	10	10.80	0	0.00	10.75	10	16,690	0.06%
2020/06/22	14	10.81	3.4	10.79	10.75	10.6	16,764	0.06%
2020/06/19	26	10.80	50	10.80	10.80	-24	16,841	-0.14%
2020/06/18	18	10.99	3	11.15	11.00	15	16,660	0.09%
2020/06/17	0	0.00	3	11.25	11.25	-3	16,616	-0.02%
2020/06/16	0	0.00	14	11.22	11.25	-14	16,725	-0.08%
2020/06/15	11	10.80	180	10.80	10.75	-169	16,923	-1.00%	大賣/鉅額交易
2020/06/12	20	10.75	8	10.59	10.85	12	17,087	0.07%
2020/06/11	35	11.01	18	11.05	10.95	17	17,309	0.10%
2020/06/10	17	11.30	11	11.30	11.25	6	17,420	0.03%
2020/06/09	20	11.27	3	11.32	11.30	17	17,670	0.10%
2020/06/08	13	11.42	5	11.45	11.35	8	17,874	0.04%
2020/06/05	26	11.38	64	11.35	11.40	-38	17,760	-0.21%
2020/06/04	63	11.30	10	11.35	11.25	53	17,751	0.30%
2020/06/03	17	11.27	61	11.30	11.30	-44	17,902	-0.25%
2020/06/02	21	11.25	7	11.29	11.25	14	17,855	0.08%
2020/06/01	50	11.23	31	11.19	11.20	19	18,068	0.11%
2020/05/29	5	11.05	50	10.97	10.90	-45	17,956	-0.25%
2020/05/28	12	11.07	6	10.99	10.90	6	17,750	0.03%
2020/05/27	17	10.86	0	0.00	10.85	17	17,467	0.10%
2020/05/26	0	0.00	65	10.90	10.95	-65	17,513	-0.37%
2020/05/25	10	10.80	3	10.75	10.75	7	17,480	0.04%
2020/05/22	16	10.84	1	11.00	10.75	15	17,500	0.09%
2020/05/21	73	10.97	22	11.00	11.00	51	17,444	0.29%
2020/05/20	246	10.80	2	10.78	10.75	244	16,708	1.46%	大買/鉅額交易
2020/05/19	122	10.71	43	10.86	10.70	79	16,592	0.48%	大買/
2020/05/18	2	10.70	0	0.00	10.70	2	16,605	0.01%
2020/05/15	4	10.40	1	10.40	10.45	3	16,581	0.02%
2020/05/14	10	10.39	6	10.45	10.35	4	16,696	0.02%
2020/05/13	1	10.50	10	10.55	10.60	-9	16,592	-0.05%
2020/05/12	5	10.55	5	10.55	10.50	0	16,654	0.00%
2020/05/11	21	10.76	0	0.00	10.75	21	16,641	0.13%
2020/05/08	5	10.50	2	10.55	10.55	3	16,543	0.02%
2020/05/07	25	10.61	0	0.00	10.60	25	16,552	0.15%
2020/05/06	33	10.51	0	0.00	10.55	33	16,635	0.20%
2020/05/05	13	10.71	0	0.00	10.65	13	16,636	0.08%
2020/05/04	66	10.75	1	10.75	10.75	65	16,637	0.39%
2020/04/30	25	11.02	32	11.10	11.10	-7	16,615	-0.04%
2020/04/29	26	10.80	134	10.79	10.70	-108	16,169	-0.67%	大賣/鉅額交易
2020/04/28	100	10.51	69	10.54	10.55	31	15,964	0.19%
2020/04/27	5	10.20	190	10.21	10.20	-185	16,250	-1.14%	大賣/鉅額交易
2020/04/24	70	9.96	50	10.00	9.94	20	16,289	0.12%
2020/04/23	80	10.03	102	9.99	10.05	-22	16,292	-0.14%	大賣/
2020/04/22	2	9.70	0	0.00	9.88	2	16,290	0.01%
2020/04/21	44	9.97	5	10.07	9.88	39	16,366	0.24%
2020/04/20	53	10.10	0	0.00	10.10	53	16,196	0.33%
2020/04/17	3	10.32	373	10.48	10.25	-370	16,085	-2.30%	大賣/鉅額交易
2020/04/16	242	10.25	32	10.25	10.30	210	16,326	1.29%	大買/鉅額交易
2020/04/15	7	10.49	13	10.73	10.35	-6	16,298	-0.04%
2020/04/14	20	10.16	93	10.15	10.15	-73	15,993	-0.46%
2020/04/13	415	10.19	10	10.20	10.05	405	15,991	2.53%	大買/鉅額交易
2020/04/10	92	10.25	10	10.15	10.20	82	16,231	0.51%
2020/04/09	138	9.95	135	10.20	10.25	3	16,548	0.02%	大買/大賣/
2020/04/08	20	9.64	103	9.46	9.66	-83	16,231	-0.51%	大賣/
2020/04/07	15	9.31	0	0.00	9.26	15	16,073	0.09%
2020/04/01	7	9.15	1	9.12	9.10	6	15,850	0.04%
2020/03/31	10	9.19	5	9.17	9.25	5	15,718	0.03%
2020/03/30	6	9.13	10	9.12	9.23	-4	15,543	-0.03%
2020/03/27	29	9.55	0	0.00	9.40	29	15,373	0.19%
2020/03/25	3	9.63	0	0.00	9.68	3	15,140	0.02%
2020/03/24	22	9.62	15	9.62	9.44	7	14,981	0.05%
2020/03/20	5	9.54	0	0.00	9.60	5	14,994	0.03%
2020/03/19	5	9.10	48	9.28	9.20	-43	14,834	-0.29%
2020/03/18	6	9.55	1	9.76	9.50	5	14,626	0.03%
2020/03/16	1	10.15	0	0.00	9.86	1	14,019	0.01%
2020/03/13	5	10.40	0	0.00	10.45	5	13,652	0.04%
2020/03/12	7	11.26	0	0.00	11.10	7	13,317	0.05%
2020/03/11	1	11.75	10	11.65	11.55	-9	13,052	-0.07%
2020/03/10	1	11.40	2	11.80	11.70	-1	13,299	-0.01%
2020/03/09	7	11.49	2	11.43	11.40	5	12,959	0.04%
2020/03/06	0	0.00	2	11.80	11.70	-2	12,639	-0.02%
2020/03/05	13	11.64	1	11.85	11.85	12	12,641	0.09%
2020/03/03	1	11.45	0	0.00	11.40	1	12,316	0.01%
2020/03/02	1	11.55	11.1	11.40	11.40	-10.1	12,380	-0.08%
2020/02/27	0	0.00	10	11.55	11.55	-10	12,396	-0.08%
2020/02/26	6	11.58	0	0.00	11.60	6	12,284	0.05%
2020/02/25	1	11.65	0	0.00	11.70	1	12,308	0.01%
2020/02/24	8	11.63	2	11.75	11.55	6	12,302	0.05%
2020/02/21	16	11.76	0	0.00	11.75	16	12,615	0.13%
2020/02/20	2	11.80	2	11.80	11.85	0	12,626	0.00%
2020/02/19	0	0.00	2	12.00	11.95	-2	12,545	-0.02%
2020/02/14	2	11.85	5	11.75	11.75	-3	12,177	-0.02%
2020/02/13	0	0.00	8	11.85	11.90	-8	12,232	-0.07%
2020/02/12	10	11.80	1	11.75	11.80	9	12,237	0.07%
2020/02/11	21.5	11.68	4	11.64	11.65	17.5	12,133	0.14%
2020/02/10	5	11.55	0	0.00	11.50	5	12,262	0.04%
2020/02/07	12	11.68	0	0.00	11.65	12	12,421	0.10%
2020/02/06	9.9	11.87	0	0.00	11.95	9.9	12,973	0.08%
2020/02/05	6	11.68	0	0.00	11.70	6	13,176	0.05%
2020/02/04	11	11.54	0	0.00	11.60	11	13,085	0.08%
2020/02/03	0	0.00	15	11.22	11.45	-15	13,083	-0.11%
2020/01/31	7	11.69	14	11.80	11.75	-7	13,329	-0.05%
2020/01/30	20	11.91	2	11.88	11.80	18	13,347	0.13%
2020/01/20	0	0.00	13	13.11	12.95	-13	13,050	-0.10%
2020/01/16	1	13.05	0	0.00	13.00	1	13,165	0.01%
2020/01/15	0	0.00	11.3	13.01	13.15	-11.3	13,205	-0.09%
2020/01/14	0	0.00	6	13.20	13.20	-6	13,241	-0.05%
2020/01/13	0	0.00	7	13.15	13.15	-7	13,088	-0.05%
2020/01/10	1	13.15	37	13.12	13.15	-36	13,087	-0.28%
2020/01/09	5	12.85	4	12.88	12.85	1	12,620	0.01%
2020/01/08	2	12.60	4	12.71	12.60	-2	12,602	-0.02%
2020/01/07	0	0.00	3	12.95	12.90	-3	12,458	-0.02%
2020/01/06	0	0.00	21	13.05	13.00	-21	12,401	-0.17%
2020/01/03	2	12.93	54	12.94	13.00	-52	12,096	-0.43%
2020/01/02	0	0.00	12	12.66	12.70	-12	11,649	-0.10%
2019/12/27	0.2	12.50	0	0.00	12.50	0.2	11,556	0.00%
2019/12/26	3	12.50	0	0.00	12.50	3	11,694	0.03%
2019/12/23	2	12.50	8	12.55	12.55	-6	11,986	-0.05%
2019/12/20	3	12.45	0	0.00	12.40	3	11,969	0.03%
2019/12/19	4	12.58	37	12.55	12.50	-33	12,072	-0.27%
2019/12/18	20	12.65	16.2	12.58	12.65	3.9	11,984	0.03%
2019/12/17	3	12.45	8	12.45	12.50	-5	11,735	-0.04%
2019/12/16	0	0.00	5	12.40	12.45	-5	11,701	-0.04%
2019/12/13	15	12.42	9	12.37	12.40	6	11,696	0.05%
2019/12/12	0	0.00	11	12.25	12.25	-11	11,533	-0.10%
2019/12/11	5	12.20	6	12.20	12.20	-1	11,623	-0.01%
2019/12/10	0	0.00	17	12.29	12.25	-17	11,682	-0.15%
2019/12/09	4	12.23	0	0.00	12.20	4	11,742	0.03%
2019/12/06	21	12.25	7	12.25	12.25	14	11,693	0.12%
2019/12/05	6.2	12.30	15	12.30	12.35	-8.9	11,600	-0.08%
2019/12/04	4	12.35	0	0.00	12.35	4	11,313	0.04%
2019/12/03	3	12.35	0	0.00	12.45	3	11,336	0.03%
2019/12/02	12	12.33	6	12.30	12.30	6	11,381	0.05%
2019/11/29	12	12.43	10	12.50	12.40	2	11,292	0.02%
2019/11/28	8	12.61	18	12.59	12.55	-10	11,148	-0.09%
2019/11/27	1	12.60	2	12.58	12.55	-1	11,136	-0.01%
2019/11/26	2	12.43	2	12.45	12.50	0	10,997	0.00%
2019/11/25	12	12.37	0	0.00	12.35	12	10,860	0.11%
2019/11/22	1	12.55	7	12.41	12.40	-6	10,857	-0.06%
2019/11/21	5	12.53	0	0.00	12.55	5	10,902	0.05%
2019/11/20	11	12.62	7	12.45	12.85	4	10,885	0.04%
2019/11/19	17	12.40	0	0.00	12.50	17	10,607	0.16%
2019/11/18	25	12.42	0	0.00	12.50	25	10,589	0.24%
2019/11/15	0.8	12.40	0	0.00	12.45	0.8	10,659	0.01%
2019/11/14	9	12.39	0	0.00	12.35	9	10,800	0.08%
2019/11/12	5	12.60	5	12.70	12.65	0	11,077	0.00%
2019/11/11	0	0.00	15	12.60	12.70	-15	11,327	-0.13%
2019/11/08	0	0.00	5	12.70	12.75	-5	11,311	-0.04%
2019/11/07	2	12.85	0	0.00	12.65	2	11,364	0.02%
2019/11/06	0	0.00	1	12.70	12.80	-1	11,286	-0.01%
2019/11/05	23	12.51	0	0.00	12.65	23	11,154	0.21%
2019/11/04	10	12.65	0	0.00	12.80	10	10,738	0.09%
2019/11/01	10	12.50	1.2	12.54	12.50	8.8	10,651	0.08%
2019/10/31	16	12.55	0	0.00	12.50	16	11,116	0.14%
2019/10/30	12	12.54	7	12.46	12.60	5	11,159	0.04%
2019/10/29	41	12.80	6	12.71	12.70	35	10,954	0.32%
2019/10/25	14	13.27	4	13.34	13.20	10	11,122	0.09%
2019/10/24	13	13.13	10	13.10	13.10	3	11,016	0.03%
2019/10/23	10	13.25	20	13.25	13.20	-10	11,233	-0.09%
2019/10/22	20	13.28	12	13.39	13.40	8	11,330	0.07%
2019/10/21	1.9	13.15	10	13.15	13.25	-8.1	11,346	-0.07%
2019/10/18	0	0.00	3.2	13.13	13.15	-3.2	12,024	-0.03%
2019/10/17	0	0.00	24	13.05	13.10	-24	12,137	-0.20%
2019/10/16	2	13.00	0	0.00	13.00	2	12,308	0.02%
2019/10/15	0	0.00	5	12.90	12.85	-5	12,215	-0.04%
2019/10/14	0	0.00	5	12.90	12.90	-5	12,248	-0.04%
2019/10/09	0	0.00	7	12.69	12.70	-7	12,238	-0.06%
2019/10/04	0	0.00	35	12.75	12.75	-35	12,291	-0.28%
2019/10/03	5	12.70	2	12.73	12.70	3	12,315	0.02%
2019/10/02	24	13.04	0	0.00	13.05	24	12,431	0.19%
2019/10/01	1	13.25	0	0.00	13.25	1	12,417	0.01%
2019/09/27	0	0.00	15	13.10	13.00	-15	12,493	-0.12%
2019/09/26	5	13.10	0	0.00	13.10	5	12,573	0.04%
2019/09/24	3	13.10	0	0.00	13.05	3	13,149	0.02%
2019/09/19	10	13.15	2	13.20	13.10	8	13,148	0.06%
2019/09/18	0	0.00	5	13.20	13.10	-5	13,170	-0.04%
2019/09/16	2	13.00	0	0.00	13.00	2	13,336	0.01%
2019/09/12	15	13.27	0	0.00	13.30	15	13,412	0.11%
2019/09/11	3	13.12	3	13.10	13.10	0	13,369	0.00%
2019/09/10	10.2	13.15	0	13.10	13.15	10.2	13,246	0.08%
2019/09/06	2	13.00	0	0.00	13.15	2	13,126	0.02%
2019/09/05	0	0.00	3	12.95	13.05	-3	13,032	-0.02%
2019/09/04	0	0.00	6	12.88	12.90	-6	12,923	-0.05%
2019/09/03	0	0.00	17	12.89	12.85	-17	12,870	-0.13%
2019/08/30	0	0.00	3	12.65	12.85	-3	12,900	-0.02%
2019/08/29	23	12.66	0	0.00	12.65	23	12,874	0.18%
2019/08/28	10	12.75	10	12.74	12.75	0	12,884	0.00%
2019/08/26	2.8	12.55	0	0.00	12.55	2.8	12,879	0.02%
2019/08/23	10	12.90	8	12.84	12.90	2	12,875	0.02%
2019/08/22	10	12.75	5	12.75	12.70	5	12,850	0.04%
2019/08/21	6	12.50	0	0.00	12.50	6	12,911	0.05%
2019/08/20	7	12.54	0	0.00	12.50	7	12,885	0.05%
2019/08/19	3	12.45	0	0.00	12.45	3	12,849	0.02%
2019/08/16	28.9	12.55	0	0.00	12.65	28.9	12,780	0.23%
2019/08/15	0	0.00	2	12.73	12.65	-2	12,550	-0.02%
2019/08/14	5	12.85	13.8	12.91	12.90	-8.8	12,447	-0.07%
2019/08/13	14	13.18	0	0.00	13.10	14	12,140	0.12%
2019/08/07	10	13.35	0	0.00	13.35	10	12,144	0.08%
2019/08/06	1	13.10	2	13.10	13.25	-1	12,195	-0.01%
2019/08/05	0	0.00	9	13.35	13.40	-9	11,987	-0.08%
2019/08/02	9	13.53	7	13.69	13.40	2	12,013	0.02%
2019/08/01	32.1	14.14	0	0.00	14.10	32.1	11,675	0.27%
2019/07/31	19	14.24	6.2	14.25	14.40	12.9	11,636	0.11%
2019/07/30	9	14.25	0	0.00	14.25	9	11,591	0.08%
2019/07/29	26	14.18	6	14.10	14.20	20	11,589	0.17%
2019/07/26	2	14.00	20	13.95	14.00	-18	11,462	-0.16%
2019/07/25	10	14.05	10.7	14.02	14.10	-0.7	11,566	-0.01%
2019/07/24	0.9	13.70	5	13.85	13.75	-4.1	11,420	-0.04%
2019/07/23	16	14.18	8	14.01	14.00	8	11,295	0.07%
2019/07/22	23	14.09	12	14.10	14.15	11	11,146	0.10%
2019/07/19	0	0.00	32	13.61	13.65	-32	10,570	-0.30%
2019/07/18	0	0.00	2	13.55	13.50	-2	10,554	-0.02%
2019/07/17	5	13.35	6	13.40	13.35	-1	10,617	-0.01%
2019/07/16	0	0.00	3	13.40	13.45	-3	11,011	-0.03%
2019/07/15	1	13.15	0	0.00	13.35	1	11,357	0.01%
2019/07/12	2	13.30	0	0.00	13.25	2	11,481	0.02%
2019/07/11	0	0.00	20	13.45	13.40	-20	11,655	-0.17%
2019/07/10	11	13.54	0	0.00	13.45	11	11,847	0.09%
2019/07/09	1	13.40	5	13.33	13.40	-4	12,327	-0.03%
2019/07/08	4	13.44	0	0.00	13.30	4	12,318	0.03%
2019/07/05	17	13.50	9	13.41	13.55	8	12,131	0.07%
2019/07/04	32	13.50	16	13.50	13.50	16	11,989	0.13%
2019/07/03	0	0.00	21	13.35	13.40	-21	11,851	-0.18%
2019/07/02	3	13.25	23	13.27	13.30	-20	11,767	-0.17%
2019/07/01	1	13.00	17	12.97	13.10	-16	11,539	-0.14%
2019/06/27	0	0.00	7.5	12.63	12.65	-7.5	11,223	-0.07%
2019/06/26	7	12.54	1	12.55	12.60	6	11,197	0.05%
2019/06/25	0	0.00	5	12.50	12.50	-5	11,164	-0.04%
2019/06/24	0	0.00	1	12.50	12.50	-1	11,265	-0.01%
2019/06/21	0	0.00	7	12.49	12.45	-7	11,358	-0.06%
2019/06/20	2	12.48	6	12.50	12.50	-4	11,438	-0.03%
2019/06/19	0	0.00	7	12.10	12.15	-7	11,244	-0.06%
2019/06/18	0	0.00	3	12.00	12.00	-3	11,207	-0.03%
2019/06/14	1	12.05	0	0.00	12.05	1	11,264	0.01%
2019/06/12	15	12.05	5	12.00	12.05	10	11,397	0.09%
2019/06/10	0	0.00	2	12.00	12.05	-2	11,452	-0.02%
2019/06/05	0	0.00	2.1	12.05	12.00	-2.1	11,442	-0.02%
2019/06/04	2	11.95	0	0.00	12.00	2	11,425	0.02%
2019/06/03	1	12.05	2	12.00	11.95	-1	11,386	-0.01%
2019/05/30	2	11.90	0	0.00	11.90	2	11,414	0.02%
2019/05/29	0	0.00	5	11.95	11.90	-5	11,482	-0.04%
2019/05/28	3	12.00	0	0.00	11.90	3	11,758	0.03%
2019/05/27	0	0.00	0.1	12.05	12.05	-0.1	11,810	0.00%
2019/05/24	3	12.13	1	12.10	12.10	2	11,993	0.02%
2019/05/23	12	11.99	0	0.00	11.95	12	12,022	0.10%
2019/05/22	2	12.10	0.1	12.15	12.10	1.9	12,203	0.02%
2019/05/21	12	12.09	5	12.25	12.25	7	12,274	0.06%
2019/05/20	0	0.00	4	12.10	12.05	-4	12,246	-0.03%
2019/05/17	2	12.25	23	12.35	12.05	-21	12,242	-0.17%
2019/05/16	4.2	12.28	2	12.40	12.30	2.2	12,273	0.02%
2019/05/15	10	12.45	4	12.40	12.40	6	12,304	0.05%
2019/05/14	27	12.29	24.4	12.30	12.35	2.6	12,283	0.02%
2019/05/13	5	12.60	5	12.65	12.60	0	12,168	0.00%
2019/05/10	14	12.61	5	12.45	12.50	9	12,205	0.07%
2019/05/09	53.8	12.65	0	0.00	12.60	53.8	12,018	0.45%
2019/05/08	5	12.90	1	12.85	12.95	4	11,830	0.03%
2019/05/06	20	13.07	0	0.00	13.05	20	11,436	0.17%
2019/05/03	34	13.68	0	0.00	13.70	34	10,955	0.31%
2019/05/02	0	0.00	43.3	13.68	13.75	-43.3	10,789	-0.40%
2019/04/30	0	0.00	9	13.48	13.55	-9	10,535	-0.09%
2019/04/29	11	13.40	2	13.40	13.40	9	10,393	0.09%
2019/04/26	6	13.17	0	0.00	13.30	6	10,284	0.06%
2019/04/25	0	0.00	11	13.34	13.40	-11	10,233	-0.11%
2019/04/24	21	13.26	10	13.20	13.20	11	10,129	0.11%
2019/04/23	53	13.20	12	13.41	13.45	41	10,026	0.41%
2019/04/22	9	13.32	21	13.34	13.30	-12	9,816	-0.12%
2019/04/19	3	12.95	37.9	12.91	12.95	-34.9	9,401	-0.37%
2019/04/18	72	12.62	50	12.65	12.60	22	8,979	0.25%
2019/04/17	41	12.61	38	12.68	12.70	3	8,847	0.03%
2019/04/16	13	12.66	10	12.75	12.65	3	8,641	0.03%
2019/04/15	23	12.49	30	12.55	12.60	-7	8,450	-0.08%
2019/04/12	30.9	12.18	78.3	12.20	12.20	-47.4	8,059	-0.59%
2019/04/11	7	12.16	8	12.21	12.20	-1	8,020	-0.01%
2019/04/10	0	0.00	25.1	12.05	12.05	-25.1	7,931	-0.32%
2019/04/08	6	12.05	2	12.05	12.05	4	8,021	0.05%
2019/04/03	0	0.00	2	12.00	12.00	-2	7,930	-0.03%
2019/04/01	5	11.90	10	11.85	11.85	-5	7,937	-0.06%
2019/03/28	6	11.73	0	0.00	11.70	6	8,008	0.07%
2019/03/27	2	11.75	0	0.00	11.70	2	8,052	0.02%
2019/03/26	46	11.82	0	0.00	11.85	46	8,036	0.57%
2019/03/25	23	11.96	0	0.00	11.90	23	7,976	0.29%
2019/03/22	35	12.19	0	0.00	12.25	35	8,072	0.43%
2019/03/21	2	12.20	6	12.16	12.15	-4	8,141	-0.05%
2019/03/20	10	12.15	0	0.00	12.15	10	8,494	0.12%
2019/03/14	2	12.10	0	0.00	12.05	2	8,766	0.02%
2019/03/13	0	0.00	6	12.20	12.20	-6	8,915	-0.07%
2019/03/12	5	12.27	0	0.00	12.30	5	9,116	0.05%
2019/03/08	10	12.10	10	12.25	12.15	0	10,064	0.00%
2019/03/07	0	0.00	5	12.15	12.15	-5	11,056	-0.05%
2019/03/05	11	12.26	0	0.00	12.20	11	11,745	0.09%
2019/03/04	0	0.00	5	12.45	12.40	-5	11,900	-0.04%
2019/02/27	0	0.00	22	12.58	12.45	-22	11,874	-0.19%
2019/02/26	2	12.50	15	12.48	12.50	-13	11,688	-0.11%
2019/02/25	10	12.15	15	12.28	12.25	-5	11,552	-0.04%
2019/02/22	0.3	12.15	6	12.15	12.15	-5.7	11,516	-0.05%
2019/02/21	0	0.00	2	12.05	12.25	-2	11,478	-0.02%
2019/02/20	3	12.00	0	0.00	12.00	3	11,234	0.03%
2019/02/19	11	11.90	0	0.00	11.90	11	11,208	0.10%
2019/02/18	5	11.90	0	0.00	11.85	5	11,257	0.04%
2019/02/15	20	11.91	0	0.00	11.85	20	11,419	0.18%
2019/02/14	5	12.00	0	0.00	11.90	5	11,375	0.04%
2019/02/13	16	11.87	0	0.00	11.85	16	11,295	0.14%
2019/01/29	0	0.00	2	12.05	12.05	-2	11,310	-0.02%
2019/01/28	0	0.00	6	12.08	12.05	-6	11,411	-0.05%
2019/01/23	1	11.95	0	0.00	11.90	1	11,755	0.01%
2019/01/21	3	12.05	5	12.10	12.05	-2	11,868	-0.02%
2019/01/18	0.7	12.00	0	0.00	12.05	0.7	11,933	0.01%
2019/01/17	0	0.00	3	11.98	12.00	-3	12,116	-0.02%
2019/01/16	0	0.00	4	12.04	12.00	-4	12,202	-0.03%
2019/01/15	0	0.00	22	12.05	12.10	-22	12,229	-0.18%
2019/01/14	2	11.75	0	0.00	11.75	2	12,224	0.02%
2019/01/11	0	0.00	2	12.15	11.95	-2	12,302	-0.02%
2019/01/10	1	11.95	0	0.00	12.00	1	12,443	0.01%
2019/01/09	0	0.00	5	12.05	12.05	-5	12,471	-0.04%
2019/01/07	0	0.00	10	11.85	11.95	-10	12,443	-0.08%
2019/01/04	12	11.67	0	0.00	11.60	12	12,540	0.10%
2018/12/27	0	0.00	10	12.00	12.00	-10	12,791	-0.08%
2018/12/26	5	11.85	0	0.00	11.80	5	12,780	0.04%
2018/12/25	20	11.86	2	11.80	11.85	18	12,773	0.14%
2018/12/24	0	0.00	0.4	12.15	12.15	-0.4	12,676	0.00%
2018/12/21	41	12.05	0	0.00	12.05	41	12,750	0.32%
2018/12/20	0	0.00	10	12.40	12.30	-10	12,629	-0.08%
2018/12/19	5	12.55	0	0.00	12.55	5	12,524	0.04%
2018/12/18	6	12.67	10.3	12.60	12.50	-4.3	12,435	-0.03%
2018/12/17	0	0.00	14	12.79	12.85	-14	12,300	-0.11%
2018/12/14	1	12.50	0	0.00	12.50	1	12,009	0.01%
2018/12/13	5	12.43	13	12.50	12.50	-8	12,011	-0.07%
2018/12/12	8	12.10	25	12.09	12.15	-17	11,644	-0.15%
2018/12/11	15	12.10	17	12.00	12.05	-2	11,561	-0.02%
2018/12/10	24	11.89	2	11.85	11.80	22	11,391	0.19%
2018/12/07	2	12.00	12	12.04	12.00	-10	11,284	-0.09%
2018/12/06	2	11.80	5	11.95	11.90	-3	11,273	-0.03%
2018/12/05	0	0.00	5	12.05	12.20	-5	11,076	-0.05%
2018/12/04	10	12.00	5	12.15	12.25	5	10,963	0.05%
2018/12/03	12	11.98	25	11.98	11.95	-13	10,609	-0.12%
2018/11/30	26	11.77	59.4	11.83	11.65	-33.4	10,062	-0.33%
2018/11/29	27	12.14	11	12.00	12.00	16	9,059	0.18%
2018/11/28	26	12.10	10	12.02	12.15	16	8,833	0.18%
2018/11/27	13	11.53	8	11.70	11.75	5	8,377	0.06%
2018/11/26	0	0.00	3	11.72	11.65	-3	8,199	-0.04%
2018/11/23	12	11.55	0	0.00	11.45	12	8,107	0.15%
2018/11/22	0	0.00	2	11.75	11.60	-2	8,228	-0.02%
2018/11/21	13	11.62	5	11.68	11.70	8	8,322	0.10%
2018/11/20	0	0.00	0.1	11.65	11.65	-0.1	8,193	0.00%
2018/11/19	1	11.65	0.6	11.70	11.70	0.4	8,201	0.00%
2018/11/16	5	11.55	7.6	11.62	11.70	-2.6	8,206	-0.03%
2018/11/15	4	11.74	2	11.68	11.70	2	8,162	0.02%
2018/11/14	9	11.42	7	11.67	11.70	2	8,118	0.02%
2018/11/09	2	11.30	0	0.00	11.25	2	8,074	0.02%
2018/11/07	1	11.30	0	0.00	11.30	1	8,044	0.01%
2018/11/06	2	11.25	0	0.00	11.30	2	8,073	0.02%
2018/11/01	1	11.30	0	0.00	11.25	1	8,056	0.01%
2018/10/31	3	11.30	8.1	11.37	11.40	-5.1	8,066	-0.06%
2018/10/30	18	11.25	5	11.20	11.35	13	8,099	0.16%
2018/10/29	5	11.16	0	0.00	11.15	5	8,089	0.06%
2018/10/26	11	11.40	0	0.00	11.30	11	8,110	0.14%
2018/10/25	7	11.48	1	11.45	11.40	6	8,166	0.07%
2018/10/24	0	0.00	10	11.80	11.85	-10	8,005	-0.12%
2018/10/23	6	11.97	0	0.00	11.85	6	8,012	0.07%
2018/10/22	16.5	12.20	0	0.00	12.20	16.5	8,002	0.21%
2018/10/19	3	12.03	0	0.00	12.35	3	7,969	0.04%
2018/10/18	0	0.00	9	12.24	12.15	-9	7,878	-0.11%
2018/10/12	31	11.71	20	11.65	11.70	11	7,777	0.14%
2018/10/11	61	11.80	110	11.67	11.55	-49	7,688	-0.64%	大賣/
2018/10/09	5	12.60	10	12.65	12.55	-5	7,394	-0.07%
2018/10/08	15	12.45	10	12.70	12.45	5	7,373	0.07%
2018/10/05	1	12.45	0	0.00	12.45	1	7,348	0.01%
2018/10/04	0	0.00	11	12.85	12.80	-11	7,409	-0.15%
2018/10/03	0	0.00	1	12.95	12.85	-1	7,422	-0.01%
2018/10/02	0	0.00	1	13.00	12.95	-1	7,452	-0.01%
2018/10/01	0.1	13.05	4	12.96	13.05	-3.9	7,518	-0.05%
2018/09/28	2	12.90	1	13.00	12.80	1	7,596	0.01%
2018/09/27	0	0.00	3	13.08	13.05	-3	7,588	-0.04%
2018/09/26	0	0.00	20	12.85	12.90	-20	7,462	-0.27%
2018/09/25	3	12.82	16	12.77	12.90	-13	7,581	-0.17%
2018/09/21	1	12.70	0	0.00	12.75	1	7,746	0.01%
2018/09/20	20	12.55	11	12.51	12.60	9	7,933	0.11%
2018/09/19	0	0.00	5	12.52	12.70	-5	8,140	-0.06%
2018/09/18	0	0.00	1	12.25	12.25	-1	8,238	-0.01%
2018/09/17	4	12.25	1	12.30	12.25	3	8,529	0.04%
2018/09/14	0	0.00	1	12.40	12.40	-1	8,688	-0.01%
2018/09/13	0	0.00	3	12.38	12.35	-3	8,809	-0.03%
2018/09/12	3	12.23	2	12.40	12.20	1	8,844	0.01%
2018/09/10	14	12.15	13	12.25	12.10	1	9,068	0.01%
2018/09/07	7	12.46	1	12.60	12.35	6	8,996	0.07%
2018/09/06	5	12.65	1	12.65	12.60	4	8,936	0.04%
2018/09/05	17	12.81	1	12.75	12.70	16	8,928	0.18%
2018/09/04	5	12.85	1	12.80	12.90	4	8,931	0.04%
2018/09/03	0	0.00	31	12.90	12.90	-31	9,028	-0.34%
2018/08/31	0	0.00	8	12.99	13.05	-8	9,105	-0.09%
2018/08/30	10	12.90	7	12.97	12.85	3	9,112	0.03%
2018/08/29	6	12.88	0.2	13.05	13.00	5.8	9,103	0.06%
2018/08/28	10	13.50	110	13.45	13.55	-100	8,936	-1.12%	大賣/
2018/08/27	31.1	13.40	30	13.45	13.40	1.1	8,847	0.01%
2018/08/23	0	0.00	15	13.57	13.55	-15	8,969	-0.17%
2018/08/22	0	0.00	15	13.60	13.65	-15	9,155	-0.16%
2018/08/21	0	0.00	2	13.38	13.45	-2	9,269	-0.02%
2018/08/20	10	13.10	1	13.35	13.10	9	9,333	0.10%
2018/08/17	30	13.13	0	0.00	13.00	30	9,325	0.32%
2018/08/16	20	13.05	0	0.00	13.30	20	9,419	0.21%
2018/08/15	8	13.37	50	13.40	13.30	-42	9,503	-0.44%
2018/08/14	27	13.47	1	13.50	13.50	26	10,051	0.26%
2018/08/13	4	13.48	55	13.55	13.45	-51	10,142	-0.50%
2018/08/10	19.1	13.94	0	0.00	13.90	19.1	10,133	0.19%
2018/08/09	1	14.10	0	0.00	14.20	1	10,151	0.01%
2018/08/08	4	14.18	15	14.15	14.15	-11	10,192	-0.11%
2018/08/07	5	14.30	1	14.40	14.35	4	10,188	0.04%
2018/08/06	3	14.40	20	14.42	14.40	-17	10,217	-0.17%
2018/08/02	0	0.00	7	13.85	13.85	-7	10,189	-0.07%
2018/08/01	5	14.15	10	14.00	14.15	-5	10,196	-0.05%
2018/07/30	21	13.79	5	13.90	13.75	16	10,216	0.16%
2018/07/27	0	0.00	2	13.75	13.80	-2	10,222	-0.02%
2018/07/26	0	0.00	1	13.50	13.60	-1	10,251	-0.01%
2018/07/25	0	0.00	2	13.50	13.45	-2	10,353	-0.02%
2018/07/24	11	13.45	4.5	13.46	13.55	6.5	10,704	0.06%
2018/07/19	12	13.38	15	13.40	13.45	-3	11,111	-0.03%
2018/07/18	2	13.35	5	13.35	13.40	-3	11,359	-0.03%
2018/07/17	7	13.10	1	13.15	13.20	6	11,352	0.05%
2018/07/16	3	13.03	0	0.00	13.00	3	11,369	0.03%
2018/07/12	40	12.98	0	0.00	12.90	40	11,588	0.35%
2018/07/11	0	0.00	1	13.10	13.10	-1	11,641	-0.01%
2018/07/09	11	12.85	0	0.00	12.85	11	11,692	0.09%
2018/07/06	0	0.00	3	12.85	12.85	-3	11,718	-0.03%
2018/07/05	4	12.95	0	0.00	12.90	4	11,719	0.03%
2018/07/04	19	13.23	0	0.00	13.10	19	11,759	0.16%
2018/07/03	2	13.30	0	0.00	13.20	2	11,842	0.02%
2018/07/02	1	13.40	10	13.35	13.35	-9	11,812	-0.08%
2018/06/29	23	12.97	0	0.00	13.00	23	11,668	0.20%
2018/06/28	12	12.94	1	12.80	12.95	11	11,482	0.10%
2018/06/27	10	13.20	0	0.00	13.05	10	11,368	0.09%
2018/06/26	21	13.36	1	13.35	13.30	20	11,309	0.18%
2018/06/25	3	13.85	101	13.85	13.80	-98	11,240	-0.87%	大賣/
2018/06/22	1	14.10	2	14.15	14.10	-1	11,204	-0.01%
2018/06/20	10	14.41	0	0.00	14.35	10	11,437	0.09%
2018/06/19	10	14.60	0	0.00	14.55	10	11,403	0.09%
2018/06/15	0	0.00	1	14.75	14.80	-1	11,767	-0.01%
2018/06/14	2	14.75	0	0.00	14.75	2	12,018	0.02%
2018/06/12	2	14.80	5	14.65	14.75	-3	12,633	-0.02%
2018/06/11	6	14.65	0.8	14.60	14.65	5.2	12,648	0.04%
2018/06/07	7	14.90	0	0.00	14.95	7	12,679	0.06%
2018/06/06	2	15.00	0	0.00	14.95	2	12,905	0.02%
2018/06/05	11	14.95	0	0.00	15.00	11	13,099	0.08%
2018/06/01	0	0.00	1	14.75	14.90	-1	13,142	-0.01%
2018/05/31	11	14.70	0	0.00	14.85	11	13,396	0.08%
2018/05/30	7	14.79	2	14.75	14.75	5	13,509	0.04%
2018/05/29	5	15.17	0	0.00	15.05	5	13,537	0.04%
2018/05/28	2	15.35	2	15.45	15.35	0	13,735	0.00%
2018/05/25	2	15.15	0	0.00	15.10	2	13,828	0.01%
2018/05/24	5	15.40	2	15.30	15.25	3	13,928	0.02%
2018/05/23	0.1	15.25	5	15.54	15.25	-4.9	13,882	-0.04%
2018/05/22	3	15.63	4.5	15.49	15.40	-1.5	13,950	-0.01%
2018/05/18	6	14.80	0	0.00	14.90	6	13,621	0.04%
2018/05/16	0	0.00	1	14.75	14.80	-1	14,026	-0.01%
2018/05/14	26	14.62	4	14.75	14.65	22	15,200	0.14%
2018/05/11	2	14.90	0	0.00	14.95	2	15,437	0.01%
2018/05/10	2	14.95	0	0.00	14.95	2	15,718	0.01%
2018/05/09	2	15.10	9	15.17	15.00	-7	15,801	-0.04%
2018/05/08	5	15.05	0	0.00	15.05	5	15,796	0.03%
2018/05/03	7	15.00	0.1	15.00	15.00	6.9	15,982	0.04%
2018/05/02	7	15.12	3	15.05	15.05	4	16,161	0.02%
2018/04/30	2	14.80	13	15.05	15.10	-11	16,509	-0.07%
2018/04/27	1.1	14.30	0	0.00	14.30	1.1	16,687	0.01%
2018/04/26	19	14.41	0	0.00	14.20	19	17,170	0.11%
2018/04/25	31	14.30	30	14.35	14.30	1	17,237	0.01%
2018/04/24	25	14.56	18	14.71	14.55	7	17,631	0.04%
2018/04/20	27	14.96	5	14.95	14.95	22	18,094	0.12%
2018/04/19	16	14.96	13	15.04	14.95	3	18,319	0.02%
2018/04/18	3	14.80	1	14.80	14.75	2	18,481	0.01%
2018/04/17	6	14.73	50	14.90	14.70	-44	18,938	-0.23%
2018/04/16	6	15.02	0	0.00	14.90	6	19,295	0.03%
2018/04/13	13	15.05	0	0.00	15.05	13	19,558	0.07%
2018/04/12	1	15.00	0	0.00	15.00	1	20,260	0.00%
2018/04/11	0	0.00	4	15.10	15.05	-4	22,728	-0.02%
2018/04/10	0	0.00	10	15.15	15.10	-10	24,086	-0.04%
2018/04/09	11	15.15	5	15.20	15.15	6	26,348	0.02%
2018/04/03	0	0.00	4	15.13	15.15	-4	28,495	-0.01%
2018/04/02	5	15.20	0	0.00	15.20	5	28,675	0.02%
2018/03/31	10	15.15	1	15.20	15.15	9	28,786	0.03%
2018/03/30	13	15.10	0	0.00	15.10	13	29,003	0.04%
2018/03/29	2	15.05	0	0.00	15.05	2	29,102	0.01%
2018/03/28	4	15.10	1	15.10	15.10	3	29,124	0.01%
2018/03/27	5	15.30	2	15.45	15.30	3	29,139	0.01%
2018/03/26	6	15.21	0	0.00	15.20	6	29,356	0.02%
2018/03/23	41	15.41	4	15.39	15.40	37	29,609	0.12%
2018/03/22	12	15.74	6	15.98	15.75	6	29,682	0.02%
2018/03/21	10.9	15.79	0	0.00	15.90	10.9	29,610	0.04%
2018/03/20	10	16.12	15	16.12	16.15	-5	29,294	-0.02%
2018/03/19	1.1	15.87	48	16.02	16.20	-46.9	29,292	-0.16%
2018/03/16	17	15.54	0	0.00	15.60	17	29,043	0.06%
2018/03/15	2	15.60	0	0.00	15.60	2	29,131	0.01%
2018/03/14	15	15.68	2	15.63	15.70	13	29,378	0.04%
2018/03/13	5	15.75	4	15.70	15.70	1	29,749	0.00%
2018/03/12	10	15.82	30	15.79	15.85	-20	31,022	-0.06%
2018/03/09	5	15.40	5	15.52	15.45	0	31,322	0.00%
2018/03/08	1	15.20	0	0.00	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	9	15.12	2	15.30	15.05	7	32,372	0.02%
2018/03/05	7	15.28	5	15.27	15.20	2	32,372	0.01%
2018/03/02	38	15.57	4	15.64	15.55	34	32,368	0.11%
2018/03/01	5	15.90	6	15.70	15.90	-1	32,670	0.00%
2018/02/27	2	15.58	11	15.60	15.45	-9	32,580	-0.03%
2018/02/26	3	15.57	0	0.00	15.45	3	32,608	0.01%
2018/02/23	5	15.56	0	0.00	15.50	5	32,621	0.02%
2018/02/22	10	15.55	0	0.00	15.60	10	32,912	0.03%
2018/02/12	56	15.19	0	0.00	15.10	56	32,807	0.17%
2018/02/09	22	14.37	77	14.68	15.10	-55	32,797	-0.17%
2018/02/08	10	15.30	0	0.00	15.25	10	32,727	0.03%
2018/02/07	14	15.55	5	15.89	15.50	9	32,820	0.03%
2018/02/06	12.1	15.76	10	15.73	15.30	2.1	33,097	0.01%
2018/02/05	19	16.34	7	16.44	16.45	12	32,631	0.04%
2018/02/02	13	16.97	2	16.85	16.80	11	32,616	0.03%
2018/02/01	6	17.20	5	17.15	17.15	1	32,782	0.00%
2018/01/31	9	17.16	1	17.05	17.25	8	32,975	0.02%
2018/01/30	29	17.19	7	17.35	17.20	22	33,901	0.06%
2018/01/29	0	0.00	1	17.45	17.50	-1	33,872	0.00%
2018/01/26	21	17.28	30	17.30	17.25	-9	33,972	-0.03%
2018/01/25	3.1	17.43	0	0.00	17.40	3.1	34,056	0.01%
2018/01/24	6	17.58	14	17.49	17.60	-8	34,671	-0.02%
2018/01/23	45	17.18	32	17.14	17.15	13	34,505	0.04%
2018/01/22	16	17.57	7	17.53	17.50	9	34,772	0.03%
2018/01/19	64	18.10	4	18.05	18.05	60	34,455	0.17%
2018/01/18	6	18.08	18	18.04	18.10	-12	34,640	-0.03%
2018/01/17	22	17.84	56.1	17.93	18.05	-34.1	34,805	-0.10%
2018/01/16	8	17.79	1	17.90	17.80	7	35,518	0.02%
2018/01/15	8	18.10	6	18.13	18.05	2	35,990	0.01%
2018/01/12	9	17.93	51	17.95	18.00	-42	36,139	-0.12%
2018/01/11	51	18.05	47	18.09	17.85	4	35,930	0.01%
2018/01/10	56	17.93	41	17.92	17.75	15	35,893	0.04%
2018/01/09	3	18.27	4	18.20	18.20	-1	35,609	0.00%
2018/01/08	91	18.29	76	18.49	18.40	15	35,487	0.04%
2018/01/05	122	18.52	63.3	18.53	18.70	58.7	35,212	0.17%	大買/
2018/01/04	117	17.82	128.7	17.88	18.15	-11.7	32,858	-0.04%	大買/大賣/
2018/01/03	86	18.01	16	17.91	17.70	70	31,810	0.22%
2018/01/02	21	17.51	40.7	17.68	17.95	-19.7	29,691	-0.07%