長榮 (2603)-元大-永康券商分點個股進出

台股 » 個股 » 長榮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

長榮

(2603)

可現股當沖

股價
236.0
漲跌
▼3.0
漲幅
-1.26%
成交量
23,715張
產業
上市航運類股
4767人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

長榮 (2603)籌碼相關－元大-永康券商分點個股進出

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-永康券商分點個股進出
元大-永康券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3.4	236.29	1.4	236.57	236.00	2	22,455	0.01%
2024/11/21	16.3	237.58	7.1	237.71	239.00	9.2	22,260	0.04%
2024/11/20	7.4	236.56	3.1	237.01	233.50	4.4	21,992	0.02%
2024/11/19	6.9	230.71	9.7	232.07	236.00	-2.8	21,542	-0.01%
2024/11/18	3.1	225.50	2	226.50	224.50	1.1	21,096	0.01%
2024/11/15	3.7	226.27	8	226.56	227.50	-4.3	20,934	-0.02%
2024/11/14	10.1	220.70	10	220.90	220.00	0.1	20,504	0.00%
2024/11/13	0.2	218.75	0.1	220.00	219.50	0.1	20,347	0.00%
2024/11/12	6.4	219.05	8.1	221.69	220.50	-1.7	20,598	-0.01%
2024/11/11	3	218.67	0.9	220.00	220.50	2.1	20,599	0.01%
2024/11/08	2	219.97	12.7	218.56	218.00	-10.7	20,805	-0.05%
2024/11/07	24.1	212.52	18.1	214.76	214.50	6	21,051	0.03%
2024/11/06	1	217.00	3.1	216.68	217.00	-2.1	20,919	-0.01%
2024/11/05	0	0.00	12.5	214.92	217.50	-12.5	21,084	-0.06%
2024/11/04	8.1	210.38	1	212.00	210.50	7.1	21,189	0.03%
2024/11/01	0.1	211.95	8.3	210.45	213.00	-8.2	21,447	-0.04%
2024/10/30	3.1	205.52	7.5	205.83	205.50	-4.4	21,150	-0.02%
2024/10/29	2.2	202.98	2.6	203.28	204.50	-0.4	21,345	0.00%
2024/10/28	0	0.00	0.6	207.00	206.00	-0.6	21,338	0.00%
2024/10/25	0	206.50	6	208.00	207.50	-6	21,373	-0.03%
2024/10/24	2	205.75	3.3	205.14	205.00	-1.3	21,460	-0.01%
2024/10/23	0.1	205.50	3	206.00	205.50	-3	21,356	-0.01%
2024/10/22	0.2	206.00	3.8	204.41	206.00	-3.5	21,478	-0.02%
2024/10/21	3.1	202.34	6.6	201.16	204.00	-3.5	21,688	-0.02%
2024/10/18	0	196.00	6	195.83	196.50	-6	21,752	-0.03%
2024/10/17	1.2	193.04	10.1	195.95	196.50	-9	21,944	-0.04%
2024/10/16	3	189.34	5	189.80	189.50	-2	22,538	-0.01%
2024/10/15	3.2	188.78	0	0.00	187.50	3.2	22,562	0.01%
2024/10/14	0.4	187.13	0.2	187.50	187.00	0.2	22,741	0.00%
2024/10/11	0.3	186.50	1	185.50	186.00	-0.7	22,982	0.00%
2024/10/09	2.8	185.07	2	184.00	183.50	0.8	23,083	0.00%
2024/10/08	1.2	187.50	0	0.00	189.00	1.2	23,035	0.01%
2024/10/07	4.1	186.99	2	185.00	188.00	2.1	23,379	0.01%
2024/10/04	22.5	186.76	4	187.88	186.00	18.5	24,023	0.08%
2024/10/01	3.1	204.97	4.4	204.85	204.50	-1.3	23,485	-0.01%
2024/09/30	5.7	204.84	0.2	199.50	201.00	5.5	23,584	0.02%
2024/09/27	2.2	210.50	7.6	209.55	212.00	-5.4	23,407	-0.02%
2024/09/26	12.2	212.15	9	212.77	206.00	3.2	23,270	0.01%
2024/09/25	6	205.75	19.8	208.03	209.50	-13.8	22,822	-0.06%
2024/09/24	13.2	202.78	22.9	203.21	204.00	-9.7	22,341	-0.04%
2024/09/23	0.1	191.00	6.2	192.59	195.00	-6.1	21,956	-0.03%
2024/09/20	2	189.00	6.3	189.45	189.00	-4.3	22,111	-0.02%
2024/09/19	0	187.00	2.4	189.71	190.00	-2.4	22,249	-0.01%
2024/09/18	1.3	186.91	8.5	187.65	187.00	-7.2	22,309	-0.03%
2024/09/16	1.3	184.00	0	0.00	184.50	1.3	22,539	0.01%
2024/09/13	7	184.79	4.5	185.50	186.50	2.5	22,699	0.01%
2024/09/12	0	0.00	1	184.49	184.50	-1	23,019	0.00%
2024/09/11	0	0.00	5	182.80	182.50	-5	23,101	-0.02%
2024/09/10	2.3	179.54	19.1	176.51	177.50	-16.8	23,337	-0.07%
2024/09/09	2.2	176.59	1.1	177.95	179.00	1.2	23,706	0.00%
2024/09/06	3	179.67	0	0.00	180.00	3	24,181	0.01%
2024/09/05	1	180.50	0	0.00	181.00	1	25,405	0.00%
2024/09/04	3.3	176.78	1	176.00	178.50	2.3	27,045	0.01%
2024/09/03	0.2	182.33	0	0.00	182.00	0.2	27,320	0.00%
2024/09/02	1.7	182.47	1	182.00	182.00	0.7	27,956	0.00%
2024/08/30	0	188.00	2	186.25	188.00	-2	28,508	-0.01%
2024/08/29	0.1	184.00	0.5	182.94	184.50	-0.4	28,746	0.00%
2024/08/28	2	182.00	1	183.50	183.00	1	29,200	0.00%
2024/08/27	6	185.16	0	0.00	183.50	6	30,196	0.02%
2024/08/26	2.5	189.60	2	192.50	189.00	0.5	30,277	0.00%
2024/08/23	0.1	189.50	2	190.00	189.50	-1.9	30,842	-0.01%
2024/08/22	0.2	187.58	3.8	188.11	189.00	-3.6	31,560	-0.01%
2024/08/21	4.1	187.51	0	0.00	187.50	4.1	32,919	0.01%
2024/08/20	22	190.07	10.2	190.11	188.50	11.8	33,796	0.03%
2024/08/19	0	0.00	4	186.38	187.00	-4	33,939	-0.01%
2024/08/16	3	185.83	3	185.50	186.00	0	34,363	0.00%
2024/08/15	12.2	184.02	21.7	185.07	185.50	-9.5	34,813	-0.03%
2024/08/14	9.6	182.21	17.1	182.14	181.50	-7.4	35,448	-0.02%
2024/08/13	15.1	177.99	8.1	179.37	178.50	7.1	35,831	0.02%
2024/08/12	0.1	176.50	6.1	178.00	180.00	-6	36,728	-0.02%
2024/08/09	18.4	175.13	21	177.76	173.00	-2.6	37,588	-0.01%
2024/08/08	6	172.92	4	172.00	172.50	2	39,654	0.01%
2024/08/07	15.2	175.65	10	174.20	177.00	5.2	41,867	0.01%
2024/08/06	5.5	168.39	15	166.57	165.50	-9.6	43,387	-0.02%
2024/08/05	17.7	162.97	8	161.19	160.50	9.7	43,701	0.02%
2024/08/02	34.9	174.29	39.3	174.29	171.00	-4.4	43,980	-0.01%
2024/08/01	16.1	174.44	25.2	174.28	175.00	-9.1	43,967	-0.02%
2024/07/31	13.1	169.08	11	170.00	170.50	2	43,958	0.00%
2024/07/30	13.3	165.09	13.5	165.78	167.00	-0.3	44,106	0.00%
2024/07/29	28.7	162.84	8	163.13	162.00	20.7	44,427	0.05%
2024/07/26	9.1	162.95	8.1	164.49	165.50	1	44,667	0.00%
2024/07/23	7.3	165.01	6	165.92	167.00	1.3	45,288	0.00%
2024/07/22	20.2	161.86	12	161.83	162.00	8.2	45,950	0.02%
2024/07/19	34.3	169.66	2.3	169.15	167.00	32	45,628	0.07%
2024/07/18	9.2	172.29	18	172.94	173.00	-8.8	45,807	-0.02%
2024/07/17	56.2	169.22	50	170.39	172.00	6.2	45,888	0.01%
2024/07/16	16.1	172.63	11	174.95	171.50	5.1	46,015	0.01%
2024/07/15	44.1	172.14	20	174.05	173.50	24.1	46,617	0.05%
2024/07/12	41.8	172.24	10	172.50	173.50	31.8	46,614	0.07%
2024/07/11	10.9	176.52	1.3	176.34	176.00	9.6	46,592	0.02%
2024/07/10	25.5	177.42	13.2	177.05	177.00	12.3	46,946	0.03%
2024/07/09	216.1	178.98	28	180.27	178.00	188.1	47,224	0.40%	大買/鉅額交易
2024/07/08	92.1	174.94	18.2	175.39	175.50	73.9	47,093	0.16%
2024/07/05	24.9	184.79	1	186.00	184.00	23.9	46,790	0.05%
2024/07/04	14.8	191.07	0	191.50	188.50	14.8	46,600	0.03%
2024/07/03	4.1	193.00	0.1	192.00	191.00	4	46,645	0.01%
2024/07/02	2.1	191.53	2.2	193.00	190.50	-0.1	46,558	0.00%
2024/07/01	1.1	195.05	10	194.90	192.00	-8.9	46,537	-0.02%
2024/06/28	1.1	195.44	1.5	194.67	193.00	-0.4	46,900	0.00%
2024/06/27	16.4	192.45	7.1	192.82	194.50	9.3	47,323	0.02%
2024/06/26	5.3	200.25	0	0.00	200.00	5.3	48,670	0.01%
2024/06/25	9	202.06	12	202.92	202.00	-3	49,224	-0.01%
2024/06/24	15	202.63	8.2	202.50	201.00	6.9	49,449	0.01%
2024/06/21	144.2	207.16	30.3	207.70	204.00	114	49,705	0.23%	大買/鉅額交易
2024/06/20	56.1	203.80	65.3	204.88	204.50	-9.2	49,691	-0.02%
2024/06/19	20.2	200.64	21.1	201.54	200.50	-0.9	50,266	0.00%
2024/06/18	0.3	199.50	0	0.00	199.00	0.3	50,623	0.00%
2024/06/17	13	199.54	4	200.25	200.00	9	51,854	0.02%
2024/06/14	71.3	195.27	74	197.18	199.00	-2.7	52,569	-0.01%
2024/06/13	248.6	194.19	106	195.36	192.50	142.6	52,816	0.27%	大買/大賣/鉅額交易
2024/06/12	90.5	192.47	47.4	190.79	191.50	43.1	53,870	0.08%
2024/06/11	54	204.92	1,051.5	197.70	197.50	-997.5	53,483	-1.87%	大賣/鉅額交易
2024/06/07	11.3	218.66	15.3	219.37	218.00	-4.1	52,523	-0.01%
2024/06/06	10.8	220.44	18.1	219.80	222.00	-7.3	52,489	-0.01%
2024/06/05	16.1	218.53	15.3	218.28	217.00	0.8	52,243	0.00%
2024/06/04	3.2	211.20	0	0.00	211.00	3.2	52,542	0.01%
2024/06/03	2	213.50	2.1	215.19	215.50	-0.1	52,649	0.00%
2024/05/31	19.1	215.67	21.2	218.88	210.50	-2	52,398	0.00%
2024/05/30	8.1	218.61	5.1	218.18	218.50	3	51,869	0.01%
2024/05/29	32.2	221.44	28.9	225.14	218.00	3.3	52,114	0.01%
2024/05/28	55.2	223.71	43.2	221.26	218.50	12	51,670	0.02%
2024/05/27	37.6	223.21	37.3	223.90	223.00	0.2	51,350	0.00%
2024/05/24	14.1	214.38	40.6	217.70	219.50	-26.5	50,090	-0.05%
2024/05/23	8.2	209.81	13.1	209.50	209.00	-4.9	49,140	-0.01%
2024/05/22	21.1	207.29	23	207.57	209.00	-1.9	49,158	0.00%
2024/05/21	15.5	210.51	12	211.62	208.00	3.4	49,412	0.01%
2024/05/20	22	218.81	14.5	217.41	212.50	7.5	49,147	0.02%
2024/05/17	35.5	214.78	30.2	212.66	210.50	5.3	48,508	0.01%
2024/05/16	18.5	210.76	21.7	211.51	217.00	-3.2	47,681	-0.01%
2024/05/15	50.2	204.81	43.3	204.51	203.50	6.9	46,711	0.01%
2024/05/14	39.5	212.30	50.3	215.28	215.00	-10.8	45,871	-0.02%
2024/05/13	47.9	205.88	54.9	206.24	205.50	-7	43,337	-0.02%
2024/05/10	8.2	191.31	34.3	191.44	193.50	-26.1	41,355	-0.06%
2024/05/09	7.5	177.51	34.2	177.43	177.50	-26.7	39,949	-0.07%
2024/05/08	50.5	175.63	17	178.56	172.50	33.5	39,204	0.09%
2024/05/07	6.4	182.56	4	180.00	178.00	2.4	38,428	0.01%
2024/05/06	16.3	182.15	21	182.00	180.50	-4.7	38,171	-0.01%
2024/05/03	21	180.93	21	180.86	180.00	0	38,082	0.00%
2024/05/02	19.1	186.85	16.4	188.01	181.50	2.7	37,955	0.01%
2024/04/30	12	189.00	6.4	187.74	189.50	5.7	37,605	0.02%
2024/04/29	11.2	191.31	15	190.87	191.50	-3.8	37,284	-0.01%
2024/04/26	22.2	184.60	36.2	184.92	187.00	-14.1	36,888	-0.04%
2024/04/25	2	179.00	2.2	181.20	181.00	-0.2	36,262	0.00%
2024/04/24	12	178.67	31.3	178.24	180.00	-19.3	36,522	-0.05%
2024/04/23	20	173.43	3.1	174.30	173.50	16.9	36,537	0.05%
2024/04/22	19.4	177.38	25.9	178.85	174.00	-6.4	36,681	-0.02%
2024/04/19	11	174.28	27.2	174.21	172.50	-16.2	36,159	-0.04%
2024/04/18	8	169.37	8	169.19	168.00	0	36,032	0.00%
2024/04/17	7	171.00	2.5	170.92	170.50	4.5	36,093	0.01%
2024/04/16	8	172.13	10.2	173.29	170.50	-2.2	36,505	-0.01%
2024/04/15	2.1	175.37	29.4	176.44	178.00	-27.3	37,006	-0.07%
2024/04/12	12.1	175.96	12	174.67	176.50	0.1	37,086	0.00%
2024/04/11	11	175.00	18.7	173.49	175.00	-7.7	37,542	-0.02%
2024/04/10	6.1	170.94	3.3	170.42	169.00	2.9	38,445	0.01%
2024/04/09	3.3	169.81	12.7	170.87	171.00	-9.4	39,073	-0.02%
2024/04/08	19	166.00	10.1	166.25	168.00	8.9	39,673	0.02%
2024/04/03	19.3	165.70	19	166.26	165.00	0.3	39,600	0.00%
2024/04/02	245	164.50	243.1	165.00	165.50	1.9	39,719	0.00%	大買/大賣/
2024/04/01	12.1	168.91	4.2	169.03	167.50	7.9	39,542	0.02%
2024/03/29	18.2	173.90	21	175.10	172.00	-2.8	39,509	-0.01%
2024/03/28	29.1	176.35	27.4	175.68	176.00	1.7	39,026	0.00%
2024/03/27	0.1	175.39	15.2	173.36	175.50	-15.1	38,886	-0.04%
2024/03/26	21.3	172.10	6	171.66	171.50	15.2	39,666	0.04%
2024/03/25	15.3	172.50	15.7	174.02	173.50	-0.4	40,019	0.00%
2024/03/22	19.2	169.97	15.1	173.47	170.00	4.1	40,849	0.01%
2024/03/21	18.1	176.80	24.2	176.99	175.00	-6.1	41,611	-0.01%
2024/03/20	55.6	180.97	40.9	181.24	176.00	14.7	41,532	0.04%
2024/03/19	24.8	169.05	52.1	171.88	177.00	-27.2	40,415	-0.07%
2024/03/18	32.2	163.65	15	163.63	164.50	17.2	39,780	0.04%
2024/03/15	61.5	168.92	22	168.23	166.50	39.5	40,039	0.10%
2024/03/14	21.7	183.95	10.6	185.32	183.50	11.1	38,795	0.03%
2024/03/13	22.6	192.36	11.2	191.82	191.00	11.4	38,018	0.03%
2024/03/12	6.3	184.88	36	183.80	187.50	-29.7	37,317	-0.08%
2024/03/11	10.6	179.98	31.2	179.86	180.00	-20.6	36,896	-0.06%
2024/03/08	48.9	181.08	41.7	183.83	179.50	7.2	36,775	0.02%
2024/03/07	7	176.14	15	175.87	177.50	-8	36,257	-0.02%
2024/03/06	13	171.08	1.2	171.25	171.50	11.8	35,864	0.03%
2024/03/05	17.4	174.62	17.2	173.66	173.50	0.2	35,697	0.00%
2024/03/04	20.1	162.60	12	169.41	172.00	8.1	35,258	0.02%
2024/03/01	6	166.00	4.4	165.52	165.00	1.6	34,722	0.00%
2024/02/29	6	165.25	21.3	164.74	165.50	-15.3	34,435	-0.04%
2024/02/27	6.2	161.56	5.1	161.40	159.50	1.1	33,938	0.00%
2024/02/26	2.1	159.29	1	159.00	160.00	1.1	33,830	0.00%
2024/02/23	8	160.87	7	162.29	159.50	1	33,829	0.00%
2024/02/22	12.1	161.41	20.3	161.48	162.50	-8.3	33,543	-0.02%
2024/02/21	0	0.00	10.2	157.06	155.00	-10.2	32,882	-0.03%
2024/02/20	3.5	152.64	7	153.79	153.50	-3.5	32,583	-0.01%
2024/02/19	0.1	148.50	1	148.00	149.00	-0.9	32,553	0.00%
2024/02/16	2	150.24	1	153.00	148.00	1	32,785	0.00%
2024/02/15	12.3	147.10	9	148.17	149.00	3.3	33,361	0.01%
2024/02/05	8	150.69	2	152.00	152.00	6	33,037	0.02%
2024/02/02	7.1	151.42	3	151.83	150.00	4.1	32,998	0.01%
2024/02/01	2.9	156.18	5.3	155.78	157.00	-2.5	32,542	-0.01%
2024/01/31	1	151.00	0.1	150.53	150.50	0.9	32,117	0.00%
2024/01/30	0	0.00	1	153.00	151.50	-1	32,035	0.00%
2024/01/29	1	151.00	0	0.00	151.50	1	32,167	0.00%
2024/01/26	5	151.20	2.1	151.49	151.00	2.9	32,157	0.01%
2024/01/25	2.1	152.23	0.4	152.50	151.50	1.7	32,011	0.01%
2024/01/24	0	0.00	9.1	155.39	153.50	-9.1	31,874	-0.03%
2024/01/23	2	153.50	0	154.00	152.50	2	31,848	0.01%
2024/01/22	6	149.50	5.6	150.77	152.50	0.4	31,840	0.00%
2024/01/19	6	155.08	6.5	155.15	155.00	-0.5	31,526	0.00%
2024/01/18	2	153.25	30	156.57	158.00	-28	31,319	-0.09%
2024/01/17	8.7	152.64	2	154.00	152.50	6.7	30,863	0.02%
2024/01/16	19	155.06	5.6	155.71	153.50	13.5	30,351	0.04%
2024/01/15	18.1	157.47	18	159.08	158.50	0	29,887	0.00%
2024/01/12	5.1	154.62	63.5	154.20	156.50	-58.4	29,552	-0.20%
2024/01/11	33	149.45	31	150.47	149.00	2	28,933	0.01%
2024/01/10	58	149.16	14	147.85	148.00	44	28,833	0.15%
2024/01/09	46.6	151.59	16.2	151.68	151.50	30.3	28,159	0.11%
2024/01/08	30.2	160.65	13.9	160.84	160.50	16.3	27,201	0.06%
2024/01/05	10.1	161.55	11.1	162.36	162.50	-1	26,660	0.00%
2024/01/04	26.4	160.93	48.7	161.47	161.00	-22.3	26,027	-0.09%
2024/01/03	8.4	153.86	11	154.32	155.00	-2.6	25,080	-0.01%
2024/01/02	7.2	151.96	10.8	151.49	151.00	-3.6	24,376	-0.01%
2023/12/29	6	143.00	6.2	143.16	143.50	-0.2	23,571	0.00%
2023/12/28	52.1	144.70	2	143.49	143.00	50	23,503	0.21%
2023/12/27	26.6	148.94	27.1	149.19	147.00	-0.5	23,295	0.00%
2023/12/26	18.2	146.06	73.7	146.06	146.50	-55.5	23,118	-0.24%
2023/12/25	86	143.82	21.1	142.77	142.00	64.9	22,603	0.29%
2023/12/22	459	151.15	464.4	151.74	153.00	-5.4	21,338	-0.03%	大買/大賣/
2023/12/21	19.1	150.32	13.2	150.86	152.00	5.9	20,511	0.03%
2023/12/20	12.4	146.93	9.4	146.50	148.00	3	19,284	0.02%
2023/12/19	18.1	144.31	27.3	145.82	147.00	-9.2	18,551	-0.05%
2023/12/18	117.9	139.93	53.3	140.88	141.50	64.6	17,480	0.37%	大買/
2023/12/15	322	133.33	355.1	133.92	134.00	-33	16,324	-0.20%	大買/大賣/
2023/12/14	48	129.03	2.2	129.54	129.00	45.8	15,980	0.29%
2023/12/13	167.1	128.39	64.2	128.94	129.50	102.9	16,287	0.63%	大買/鉅額交易
2023/12/12	171	126.58	117.9	126.21	129.00	53.1	17,166	0.31%	大買/大賣/
2023/12/11	62	120.35	71.4	120.83	122.00	-9.4	16,528	-0.06%
2023/12/08	1	117.50	6	117.83	118.50	-5	16,123	-0.03%
2023/12/07	52.1	115.51	0.4	115.50	115.50	51.7	16,004	0.32%
2023/12/06	5.2	116.42	1	117.00	117.00	4.2	16,028	0.03%
2023/12/05	212.2	117.50	6.6	119.26	117.50	205.6	15,952	1.29%	大買/鉅額交易
2023/12/04	901.4	118.00	1,225.3	117.98	118.50	-323.9	15,627	-2.07%	大買/大賣/鉅額交易
2023/12/01	0	0.00	26	113.87	114.50	-26	15,074	-0.17%
2023/11/30	11	111.95	0	0.00	112.00	11	15,019	0.07%
2023/11/29	14.1	112.85	0	0.00	112.00	14.1	15,059	0.09%
2023/11/28	21	113.02	20	114.03	114.00	1	14,999	0.01%
2023/11/27	1.2	113.17	3.1	113.64	113.50	-1.9	14,933	-0.01%
2023/11/22	1.2	112.08	0.2	112.00	112.00	1	14,926	0.01%
2023/11/21	3	113.33	1	113.00	113.50	2	14,894	0.01%
2023/11/20	36	113.46	0	0.00	114.00	36	14,878	0.24%
2023/11/17	1.1	115.45	0	0.00	115.00	1.1	14,806	0.01%
2023/11/16	300	117.00	22	117.07	117.00	278	14,770	1.88%	大買/鉅額交易
2023/11/15	66	114.43	725.1	114.54	115.50	-659.1	14,653	-4.50%	大賣/鉅額交易
2023/11/14	7	114.50	12.1	115.28	114.00	-5.1	15,129	-0.03%
2023/11/10	156.1	108.05	155	108.53	109.00	1.1	14,845	0.01%	大買/大賣/
2023/11/09	0	109.00	4	109.13	109.00	-4	14,856	-0.03%
2023/11/08	2	107.75	14	107.50	107.50	-12	15,081	-0.08%
2023/11/07	1	109.00	0	0.00	108.50	1	15,173	0.01%
2023/11/06	16.1	109.43	4	109.00	109.00	12.1	15,305	0.08%
2023/11/03	701	112.50	63	112.93	113.00	638	15,267	4.18%	大買/鉅額交易
2023/11/02	0	110.00	641.4	110.00	110.50	-641.4	15,404	-4.16%	大賣/鉅額交易
2023/11/01	639	108.50	643	109.00	109.00	-4	15,818	-0.03%	大買/大賣/
2023/10/31	866	107.50	225	108.00	107.50	641	16,245	3.95%	大買/大賣/鉅額交易
2023/10/30	21	108.50	30	108.93	110.00	-9	16,294	-0.06%
2023/10/27	499	107.00	519	107.48	108.00	-20	16,352	-0.12%	大買/大賣/
2023/10/26	25	104.50	39	105.36	106.50	-14	16,883	-0.08%
2023/10/25	100	105.00	100	105.50	105.50	0	17,495	0.00%
2023/10/24	0	0.00	313	104.00	105.00	-313	17,749	-1.76%	大賣/鉅額交易
2023/10/23	390	103.50	445	104.00	103.50	-55	18,210	-0.30%	大買/大賣/
2023/10/20	522	102.50	1,308	103.00	103.50	-786	18,343	-4.28%	大買/大賣/鉅額交易
2023/10/19	0	0.00	0.3	103.50	103.50	-0.3	18,547	0.00%
2023/10/18	1,139	103.00	1,136	103.50	102.50	3	18,937	0.02%	大買/大賣/
2023/10/17	3.2	103.07	0.6	103.50	103.00	2.7	19,151	0.01%
2023/10/16	0.3	104.00	0.1	104.00	104.00	0.2	19,727	0.00%
2023/10/13	0.2	105.50	0	0.00	105.00	0.2	20,186	0.00%
2023/10/12	2.1	104.00	10.4	105.50	106.00	-8.3	20,497	-0.04%
2023/10/11	60.8	104.88	14	105.93	103.50	46.8	20,907	0.22%
2023/10/06	28.1	111.59	26	111.96	111.00	2.1	21,333	0.01%
2023/10/05	2.1	112.48	2	112.00	112.00	0.1	21,800	0.00%
2023/10/04	2	109.25	2	110.00	110.00	0	22,082	0.00%
2023/10/03	14.1	110.79	11.8	111.03	110.50	2.3	22,392	0.01%
2023/10/02	122.1	113.47	70	113.48	113.50	52.1	22,820	0.23%	大買/
2023/09/28	0	116.00	23	116.00	116.00	-23	23,131	-0.10%
2023/09/27	38	115.04	39	115.49	116.00	-1	24,267	0.00%
2023/09/26	304	115.99	3	115.83	115.50	301	27,344	1.10%	大買/鉅額交易
2023/09/25	0	0.00	338	115.00	116.00	-338	28,400	-1.19%	大賣/鉅額交易
2023/09/22	30.1	114.53	26	115.46	114.50	4.1	30,676	0.01%
2023/09/21	38.4	116.25	5	115.70	115.50	33.4	32,343	0.10%
2023/09/20	308.1	118.48	309	118.98	117.50	-0.9	32,854	0.00%	大買/大賣/
2023/09/19	6	115.58	4	115.88	116.00	2	33,020	0.01%
2023/09/18	49.1	117.35	40	117.40	117.00	9.1	33,391	0.03%
2023/09/15	808.4	116.13	739.4	116.74	118.50	69	33,494	0.21%	大買/大賣/
2023/09/14	1	108.00	15.6	108.43	109.50	-14.6	32,626	-0.04%
2023/09/13	29	106.48	0	0.00	106.50	29	32,821	0.09%
2023/09/12	0.3	106.00	2.3	106.01	106.50	-2	33,615	-0.01%
2023/09/11	2.1	106.21	3	106.00	106.50	-0.9	33,978	0.00%
2023/09/08	0.2	106.50	1.4	106.63	107.00	-1.2	34,493	0.00%
2023/09/07	100	106.50	100	107.00	107.00	0	34,795	0.00%
2023/09/06	147.3	107.49	0.1	108.00	107.00	147.2	35,038	0.42%	大買/鉅額交易
2023/09/05	21.3	107.50	23.5	107.99	108.50	-2.2	35,164	-0.01%
2023/09/04	20	107.00	272	107.49	107.50	-252	35,576	-0.71%	大賣/鉅額交易
2023/09/01	51	105.50	50.2	106.00	105.50	0.8	35,625	0.00%
2023/08/31	0	106.00	0	0.00	106.50	0	35,862	0.00%
2023/08/30	50.2	105.50	58.2	106.00	105.50	-8	36,167	-0.02%
2023/08/29	9	105.61	8	105.81	105.50	1	36,398	0.00%
2023/08/28	14.1	104.40	1	105.50	105.00	13.1	36,584	0.04%
2023/08/25	1.1	106.00	6	106.67	105.50	-4.9	36,830	-0.01%
2023/08/24	23.1	106.00	23.3	106.49	106.00	-0.2	37,012	0.00%
2023/08/23	1	106.00	0.4	106.00	106.50	0.7	37,332	0.00%
2023/08/22	3	106.17	2	106.75	106.50	1	37,581	0.00%
2023/08/21	805	105.51	407	105.99	105.00	398	37,731	1.05%	大買/大賣/鉅額交易
2023/08/18	306	106.86	730.1	107.15	107.00	-424.1	37,575	-1.13%	大買/大賣/鉅額交易
2023/08/17	3	102.83	31.5	105.93	106.00	-28.5	36,942	-0.08%
2023/08/16	36.1	104.71	7	104.21	104.00	29.1	36,917	0.08%
2023/08/15	27.1	106.02	41	106.32	106.00	-14	36,768	-0.04%
2023/08/14	1.1	106.50	1.7	106.59	106.50	-0.7	36,783	0.00%
2023/08/11	20.2	106.26	11.2	106.20	108.00	9	36,707	0.02%
2023/08/10	27	105.56	26.2	106.50	107.00	0.8	36,734	0.00%
2023/08/09	705	106.01	0	0.00	106.50	705	36,859	1.91%	大買/鉅額交易
2023/08/08	200.1	106.50	716.5	107.35	107.50	-516.4	36,719	-1.41%	大買/大賣/鉅額交易
2023/08/07	731.6	105.19	404	106.00	106.50	327.6	36,651	0.89%	大買/大賣/鉅額交易
2023/08/04	64.2	107.51	593.3	107.83	109.00	-529.1	36,474	-1.45%	大賣/鉅額交易
2023/08/02	202.2	104.99	174	105.44	105.00	28.2	36,055	0.08%	大買/大賣/
2023/08/01	23.8	104.07	22	104.59	105.50	1.8	35,949	0.00%
2023/07/31	733.3	105.52	22	105.43	104.00	711.3	35,838	1.98%	大買/鉅額交易
2023/07/28	329.1	106.49	1,051.3	106.85	107.50	-722.3	35,459	-2.04%	大買/大賣/鉅額交易
2023/07/27	1.2	103.04	4	103.38	103.00	-2.8	35,471	-0.01%
2023/07/26	1,050.6	102.50	1,079	102.95	102.00	-28.4	35,888	-0.08%	大買/大賣/
2023/07/25	9.5	99.83	2	100.20	99.70	7.5	35,577	0.02%
2023/07/24	31.1	99.58	11	99.46	99.30	20.1	35,591	0.06%
2023/07/21	13	101.00	2	102.00	101.00	11	35,463	0.03%
2023/07/20	3.5	100.31	49	99.78	101.00	-45.5	35,242	-0.13%
2023/07/19	57.3	98.41	16.6	100.06	98.10	40.7	34,939	0.12%
2023/07/18	99.7	98.50	120	99.67	98.60	-20.3	34,607	-0.06%	大賣/
2023/07/17	30.2	98.18	60.3	98.41	98.40	-30.1	34,323	-0.09%
2023/07/14	52.6	97.30	2	97.70	96.50	50.6	34,205	0.15%
2023/07/13	64.6	98.59	38	97.35	95.90	26.6	34,165	0.08%
2023/07/12	1,170.7	100.90	302	100.98	100.50	868.7	33,790	2.57%	大買/大賣/鉅額交易
2023/07/11	222.3	103.20	804.1	103.19	104.00	-581.8	33,810	-1.72%	大買/大賣/鉅額交易
2023/07/10	516.4	105.86	507.3	104.52	104.50	9.1	33,576	0.03%	大買/大賣/
2023/07/07	12	106.92	23.1	107.69	108.00	-11.1	33,543	-0.03%
2023/07/06	22.2	105.94	23	106.93	106.50	-0.8	33,027	0.00%
2023/07/05	13.8	105.23	14.5	104.25	107.00	-0.7	32,746	0.00%
2023/07/04	804.2	108.67	82.8	108.08	105.50	721.4	31,898	2.26%	大買/鉅額交易
2023/07/03	119.4	99.10	118.7	100.62	102.50	0.7	28,846	0.00%	大買/大賣/
2023/06/30	31.9	92.46	22.7	93.03	93.50	9.2	27,771	0.03%
2023/06/29	33.4	154.29	226.3	154.98	155.00	-192.9	25,531	-0.76%	大賣/鉅額交易
2023/06/28	55.6	159.41	5.3	158.10	157.50	50.2	23,792	0.21%
2023/06/27	214.2	161.41	220.2	161.88	161.00	-6	23,207	-0.03%	大買/大賣/
2023/06/26	15.5	159.44	30.3	159.41	160.00	-14.8	22,956	-0.06%
2023/06/21	24.2	159.96	3	159.50	158.00	21.2	22,405	0.09%
2023/06/20	105.1	163.96	93.1	164.45	162.50	12	22,028	0.05%	大買/
2023/06/19	172.2	163.50	53.1	163.97	162.00	119.1	21,797	0.55%	大買/鉅額交易
2023/06/16	24.5	165.31	34.8	164.57	166.00	-10.3	21,478	-0.05%
2023/06/15	77.5	161.95	86.1	162.59	162.00	-8.7	21,093	-0.04%
2023/06/14	77.5	161.94	15.3	160.92	161.50	62.3	21,133	0.29%
2023/06/13	71.4	156.23	307	156.60	157.00	-235.7	21,751	-1.08%	大賣/鉅額交易
2023/06/12	139.3	155.43	24	155.81	155.50	115.3	23,770	0.48%	大買/鉅額交易
2023/06/09	10.3	153.52	144	154.49	155.00	-133.7	24,470	-0.55%	大賣/鉅額交易
2023/06/08	394.1	154.16	917.1	153.15	154.00	-523	24,993	-2.09%	大買/大賣/鉅額交易
2023/06/07	196.4	151.04	197.4	151.51	151.00	-1	25,857	0.00%	大買/大賣/
2023/06/06	503.1	151.50	722.4	152.00	151.50	-219.3	26,019	-0.84%	大買/大賣/鉅額交易
2023/06/05	16.6	150.92	4	151.13	151.00	12.6	26,045	0.05%
2023/06/02	3.2	152.53	7	152.50	152.50	-3.8	26,017	-0.01%
2023/06/01	3.4	152.75	1	153.50	153.50	2.4	26,177	0.01%
2023/05/31	10.6	155.02	2	155.00	153.00	8.6	26,502	0.03%
2023/05/30	8.7	154.54	2	155.75	153.50	6.7	26,649	0.03%
2023/05/29	1.4	155.64	19.1	156.31	157.00	-17.7	26,666	-0.07%
2023/05/26	2.1	150.99	9.3	152.72	152.50	-7.2	26,727	-0.03%
2023/05/25	14.3	150.22	4	150.50	150.00	10.3	26,905	0.04%
2023/05/24	0	151.50	0	151.50	151.50	0	27,177	0.00%
2023/05/23	4.1	152.00	1	153.00	151.50	3.1	27,736	0.01%
2023/05/22	6.1	152.69	10.7	152.99	153.50	-4.5	27,619	-0.02%
2023/05/19	3.3	150.42	3	151.17	150.50	0.3	27,430	0.00%
2023/05/18	0.2	151.50	0.4	152.00	151.00	-0.2	27,342	0.00%
2023/05/17	2.1	151.29	3	151.83	151.00	-0.9	27,418	0.00%
2023/05/16	6.3	151.10	1	152.00	151.00	5.3	27,540	0.02%
2023/05/15	7.1	149.92	5	150.80	152.50	2.1	27,598	0.01%
2023/05/12	1.2	152.08	1	152.50	152.50	0.2	27,656	0.00%
2023/05/11	2.9	151.51	0.4	152.35	151.00	2.5	27,729	0.01%
2023/05/10	5.2	153.98	8.1	153.89	155.00	-2.9	27,613	-0.01%
2023/05/09	3.1	151.16	1	151.50	151.00	2.1	27,411	0.01%
2023/05/08	6	149.67	5.3	150.06	151.00	0.7	27,731	0.00%
2023/05/05	1.3	151.54	1	151.01	151.50	0.3	28,099	0.00%
2023/05/04	2.1	151.38	23	152.00	150.50	-20.9	28,367	-0.07%
2023/05/03	43.8	150.65	9	153.00	150.00	34.8	28,270	0.12%
2023/05/02	38.3	155.47	16	155.53	155.50	22.3	27,680	0.08%
2023/04/28	2.2	163.36	4	161.88	161.50	-1.8	27,264	-0.01%
2023/04/27	6.1	159.01	1	160.50	159.00	5.1	27,278	0.02%
2023/04/26	4.6	160.07	1	161.00	160.00	3.6	27,299	0.01%
2023/04/25	2.5	162.81	0.4	164.00	162.00	2.1	27,227	0.01%
2023/04/24	1.1	165.03	0	0.00	165.00	1.1	27,297	0.00%
2023/04/21	22	168.13	4	168.13	166.00	18	27,427	0.07%
2023/04/20	5.2	169.42	4.4	169.82	170.50	0.8	27,297	0.00%
2023/04/19	5.6	168.99	5	169.39	168.00	0.5	27,522	0.00%
2023/04/18	45.2	171.33	13.1	171.07	170.00	32.1	27,398	0.12%
2023/04/17	4.1	171.77	23.9	173.33	174.50	-19.8	27,159	-0.07%
2023/04/14	21	169.26	18.2	169.04	170.00	2.8	26,921	0.01%
2023/04/13	3	166.33	4.2	166.38	166.50	-1.2	26,615	0.00%
2023/04/12	2.2	166.12	25.5	165.98	166.50	-23.3	26,726	-0.09%
2023/04/11	6	164.42	3	165.67	164.50	3	26,529	0.01%
2023/04/10	5	163.90	10	165.60	163.50	-5	26,684	-0.02%
2023/04/07	11.1	159.64	35.8	162.24	163.50	-24.7	26,603	-0.09%
2023/04/06	9.1	158.73	1	160.50	158.00	8.1	26,571	0.03%
2023/03/31	1	159.99	1	160.00	158.50	0	26,943	0.00%
2023/03/30	2.3	158.39	1.8	159.28	158.00	0.5	27,792	0.00%
2023/03/29	5.3	159.43	5	159.00	158.50	0.3	28,237	0.00%
2023/03/28	3	160.83	1.1	160.50	160.50	1.9	28,697	0.01%
2023/03/27	5.1	158.20	5	159.60	161.00	0.1	29,204	0.00%
2023/03/24	2	159.50	5	160.30	160.50	-3	30,143	-0.01%
2023/03/23	21.1	158.80	11.6	158.99	159.50	9.5	30,253	0.03%
2023/03/22	5.7	161.55	4.8	161.71	161.50	0.9	30,188	0.00%
2023/03/21	7.2	161.56	0	0.00	160.50	7.2	30,206	0.02%
2023/03/20	29.3	163.67	23	163.67	162.00	6.3	30,099	0.02%
2023/03/17	6.4	161.35	2.5	161.39	162.00	4	29,846	0.01%
2023/03/16	67.2	162.18	17	161.26	159.50	50.2	29,571	0.17%
2023/03/15	89.9	174.47	28	174.25	167.00	61.9	28,621	0.22%
2023/03/14	9	165.94	10	169.45	171.00	-1	26,668	0.00%
2023/03/13	5	168.89	15	168.27	170.50	-10	25,971	-0.04%
2023/03/10	15	164.67	17.4	165.71	165.00	-2.4	25,495	-0.01%
2023/03/09	0	0.00	7.3	164.07	164.50	-7.3	24,452	-0.03%
2023/03/08	10.2	161.96	6	161.50	161.00	4.2	24,366	0.02%
2023/03/07	1.1	162.95	2	164.98	166.00	-0.9	24,298	0.00%
2023/03/06	0	0.00	1	162.06	164.50	-1	24,396	0.00%
2023/03/03	3	159.50	6.1	160.51	163.00	-3.1	24,567	-0.01%
2023/03/02	10	159.95	24.3	160.10	160.50	-14.3	24,620	-0.06%
2023/03/01	7.2	154.93	7.1	155.56	156.00	0.1	24,421	0.00%
2023/02/24	13.1	157.12	6	157.83	157.00	7.1	24,337	0.03%
2023/02/23	4.1	155.91	15	156.93	158.00	-10.9	24,160	-0.05%
2023/02/22	8.3	153.29	5	153.70	152.50	3.3	23,941	0.01%
2023/02/21	5	150.11	38	152.88	155.00	-33	23,692	-0.14%
2023/02/20	1	147.00	1	147.00	147.00	0	23,485	0.00%
2023/02/17	1.1	146.00	0	0.00	146.00	1.1	23,860	0.00%
2023/02/16	0	0.00	3.2	147.50	148.00	-3.2	24,474	-0.01%
2023/02/15	3.1	148.00	2.4	147.88	146.50	0.7	25,323	0.00%
2023/02/14	5	146.51	15	148.67	149.00	-10	25,695	-0.04%
2023/02/13	8.1	143.31	2	144.48	143.50	6	25,862	0.02%
2023/02/10	20.8	147.46	3	147.50	147.00	17.8	26,416	0.07%
2023/02/09	12.1	150.29	0	0.00	150.00	12.1	26,872	0.05%
2023/02/08	0	0.00	1	152.00	151.50	-1	27,255	0.00%
2023/02/07	1.1	151.05	1.5	151.83	151.00	-0.4	27,677	0.00%
2023/02/06	36.5	152.38	3	151.33	151.00	33.5	28,290	0.12%
2023/02/03	5.1	158.08	26	158.46	157.00	-20.9	28,298	-0.07%
2023/02/02	0.1	155.07	24	154.96	156.00	-23.9	28,433	-0.08%
2023/02/01	1	152.00	1	152.50	152.00	0	28,501	0.00%
2023/01/31	1	152.00	3.5	152.00	152.00	-2.5	28,789	-0.01%
2023/01/30	4.3	151.13	0	0.00	150.50	4.3	29,351	0.01%
2023/01/17	12	152.92	2.1	153.00	152.50	9.9	29,516	0.03%
2023/01/16	15.7	150.52	13	151.38	151.50	2.7	29,949	0.01%
2023/01/13	4.3	152.86	5	153.40	152.50	-0.8	30,224	0.00%
2023/01/12	38.3	154.59	13	153.50	152.50	25.3	31,040	0.08%
2023/01/11	2	156.50	24	158.13	156.50	-22	31,456	-0.07%
2023/01/10	21	155.60	21	157.38	155.50	0	31,952	0.00%
2023/01/09	25.3	155.88	0	0.00	155.00	25.3	33,062	0.08%
2023/01/06	5	158.30	4	157.25	159.00	1	33,377	0.00%
2023/01/05	2	156.75	11.1	158.45	156.50	-9.1	33,744	-0.03%
2023/01/04	13	157.27	2	156.75	156.00	11	34,379	0.03%
2023/01/03	11.1	161.41	3	161.15	160.00	8.1	34,692	0.02%
2022/12/30	2	163.00	2.3	162.65	163.00	-0.3	34,774	0.00%
2022/12/29	12.1	158.60	22	159.23	160.00	-9.9	35,206	-0.03%
2022/12/28	4	160.88	2	161.25	159.00	2	35,835	0.01%
2022/12/27	18	162.75	17	164.35	162.50	1	36,335	0.00%
2022/12/26	7	164.43	6	165.75	162.50	1	37,155	0.00%
2022/12/23	6.1	166.50	3.1	167.51	167.50	3	37,680	0.01%
2022/12/22	8	168.94	12.6	168.13	171.50	-4.6	37,869	-0.01%
2022/12/21	1	162.50	46.1	163.54	164.00	-45.1	37,883	-0.12%
2022/12/20	62	161.46	31	162.98	158.50	31	38,220	0.08%
2022/12/19	50	161.93	35.5	162.24	162.00	14.5	38,917	0.04%
2022/12/16	10	166.05	37.6	162.18	164.00	-27.6	39,083	-0.07%
2022/12/15	0	0.00	23.1	154.52	157.00	-23.1	38,991	-0.06%
2022/12/14	34	152.49	11	152.45	152.00	23	39,638	0.06%
2022/12/13	16	154.66	18	155.89	155.00	-2	40,008	0.00%
2022/12/12	12	154.00	20	155.25	154.50	-8	40,766	-0.02%
2022/12/09	0	0.00	12.3	153.55	154.50	-12.3	41,625	-0.03%
2022/12/08	15.1	150.34	10	151.50	151.00	5.1	42,498	0.01%
2022/12/07	13.3	152.34	0	0.00	151.50	13.3	44,222	0.03%
2022/12/06	27.1	155.39	11	153.55	152.50	16.1	44,704	0.04%
2022/12/05	5	159.80	5	159.80	159.00	0	45,493	0.00%
2022/12/02	11	159.77	0	0.00	158.50	11	45,703	0.02%
2022/12/01	1.1	166.23	1	162.00	162.00	0.1	46,812	0.00%
2022/11/30	0	0.00	2.1	163.19	163.00	-2.1	46,930	0.00%
2022/11/29	1	156.00	5.6	158.71	161.00	-4.6	47,245	-0.01%
2022/11/28	2	158.00	6.6	160.32	157.50	-4.6	47,987	-0.01%
2022/11/25	3.3	162.18	4	163.00	160.50	-0.7	48,129	0.00%
2022/11/24	2.2	159.64	4	156.50	161.00	-1.8	48,659	0.00%
2022/11/23	7	151.93	9	152.50	153.50	-2	48,593	0.00%
2022/11/22	0	0.00	5	149.10	150.50	-5	48,960	-0.01%
2022/11/21	5	148.50	0	0.00	147.50	5	49,966	0.01%
2022/11/18	1	154.00	0.3	151.49	150.50	0.7	50,925	0.00%
2022/11/17	1	155.50	2	154.00	154.00	-1	52,546	0.00%
2022/11/16	3	154.67	2	156.50	154.50	1	53,035	0.00%
2022/11/15	9.1	155.21	5.5	156.22	155.00	3.7	54,115	0.01%
2022/11/14	6	153.33	10.1	154.35	155.50	-4.1	55,197	-0.01%
2022/11/11	11.6	154.62	7	154.00	150.00	4.6	56,578	0.01%
2022/11/10	16	150.56	5.7	150.86	151.00	10.3	57,418	0.02%
2022/11/09	2	148.25	2	149.00	148.50	0	58,833	0.00%
2022/11/08	10.2	147.23	7.1	147.92	147.50	3.1	59,257	0.01%
2022/11/07	8.1	142.07	13.1	143.77	143.50	-5	59,292	-0.01%
2022/11/04	2	136.50	3	138.17	139.00	-1	59,938	0.00%
2022/11/03	7	133.36	6.1	134.25	135.00	0.9	60,344	0.00%
2022/11/02	1	140.50	5	138.90	137.00	-4	61,818	-0.01%
2022/11/01	2	136.00	1	135.00	135.00	1	62,196	0.00%
2022/10/31	9.1	134.82	10	135.80	137.50	-0.9	62,743	0.00%
2022/10/28	3.9	137.56	1	138.50	137.50	2.9	62,905	0.00%
2022/10/27	2	139.25	3.7	141.16	142.50	-1.7	63,650	0.00%
2022/10/26	3.5	135.28	4	136.88	139.00	-0.5	64,661	0.00%
2022/10/25	1	136.00	2.6	139.38	139.00	-1.6	65,425	0.00%
2022/10/24	1	137.50	5	140.70	137.50	-4	66,456	-0.01%
2022/10/21	2	137.75	3.7	137.50	135.50	-1.7	67,585	0.00%
2022/10/20	15.9	135.33	3	135.33	137.00	12.9	67,859	0.02%
2022/10/19	3	144.33	10	144.40	144.00	-7	68,054	-0.01%
2022/10/18	2	142.99	7.1	142.80	141.00	-5.1	68,950	-0.01%
2022/10/17	15.5	138.86	6	140.65	140.00	9.5	69,802	0.01%
2022/10/14	1	148.50	6.1	151.75	152.50	-5.1	70,879	-0.01%
2022/10/13	0.5	145.10	1.7	148.18	144.50	-1.2	71,431	0.00%
2022/10/12	10.2	148.69	6	148.42	147.00	4.2	73,758	0.01%
2022/10/11	8.6	155.21	9.2	155.16	156.00	-0.6	74,873	0.00%
2022/10/07	8.2	156.26	16.5	155.47	155.50	-8.3	76,526	-0.01%
2022/10/06	6.7	151.64	6.4	152.03	155.50	0.2	79,300	0.00%
2022/10/05	4	156.13	6.5	154.92	155.50	-2.5	80,642	0.00%
2022/10/04	6	150.65	3	153.16	150.50	3	82,828	0.00%
2022/10/03	11	151.82	13.2	149.49	149.50	-2.2	84,746	0.00%
2022/09/30	4.2	143.90	4.3	139.86	146.00	-0.1	89,404	0.00%
2022/09/29	7.6	148.71	12.6	147.57	144.00	-5	92,868	-0.01%
2022/09/28	5.8	147.48	4.4	149.02	144.00	1.4	95,013	0.00%
2022/09/27	10.2	152.41	20.6	149.96	153.50	-10.4	96,326	-0.01%
2022/09/26	23.9	147.71	35.8	149.03	145.50	-11.9	98,920	-0.01%
2022/09/23	6.1	158.50	25.5	159.44	158.00	-19.5	101,954	-0.02%
2022/09/22	22.4	158.96	19.5	159.48	156.00	3	103,290	0.00%
2022/09/21	15.3	169.61	16	169.19	166.50	-0.7	105,540	0.00%
2022/09/20	10.6	171.23	13	170.92	172.50	-2.4	106,936	0.00%
2022/09/19	27.4	173.96	9.6	175.28	169.00	17.8	109,423	0.02%
2022/09/06	27.1	81.55	32.1	81.17	80.80	-5.1	109,750	0.00%
2022/09/05	35.3	80.40	53.1	80.14	80.00	-17.8	110,450	-0.02%
2022/09/02	30.2	83.30	71.6	82.21	79.70	-41.4	111,134	-0.04%
2022/09/01	13.2	86.97	20	86.66	86.20	-6.8	110,104	-0.01%
2022/08/31	15.4	87.40	15	87.78	88.30	0.4	111,154	0.00%
2022/08/30	12.1	87.85	11.5	88.26	88.00	0.6	110,653	0.00%
2022/08/29	33.6	87.47	29.2	88.14	87.90	4.4	110,637	0.00%
2022/08/26	13.1	93.89	54.1	94.51	93.50	-41	110,403	-0.04%
2022/08/25	4.4	93.26	42	93.23	93.20	-37.6	110,452	-0.03%
2022/08/24	59.2	93.72	9.1	94.56	92.10	50.1	110,843	0.05%
2022/08/23	13.2	95.44	14.5	95.31	95.10	-1.3	111,196	0.00%
2022/08/22	13.3	95.22	5	95.64	95.00	8.3	111,536	0.01%
2022/08/19	1.2	98.40	3.5	98.19	98.00	-2.3	111,307	0.00%
2022/08/18	12	98.37	7	98.53	97.80	5	111,482	0.00%
2022/08/17	10	99.17	18	99.19	98.30	-8	111,900	-0.01%
2022/08/16	28.7	98.13	26	98.76	97.10	2.7	112,179	0.00%
2022/08/15	50.8	100.10	34.4	100.21	99.50	16.4	113,986	0.01%
2022/08/12	11	103.50	15	103.77	104.00	-4	113,201	0.00%
2022/08/11	25.3	104.25	51.2	103.47	103.00	-25.9	114,580	-0.02%
2022/08/10	43.5	104.35	39.7	104.64	103.00	3.8	113,853	0.00%
2022/08/09	46	103.66	42.2	103.20	105.00	3.8	113,610	0.00%
2022/08/08	36	98.91	36	99.16	101.00	0	113,561	0.00%
2022/08/05	35.1	97.49	75.2	97.56	99.20	-40	112,786	-0.04%
2022/08/04	43.1	92.64	14	93.44	94.00	29.1	112,735	0.03%
2022/08/03	4.1	93.79	28	93.38	93.20	-23.9	113,100	-0.02%
2022/08/02	23.5	93.67	14.2	93.61	93.30	9.3	114,082	0.01%
2022/08/01	22.1	96.15	5	96.26	96.60	17	114,967	0.01%
2022/07/29	28	95.71	87.1	95.50	95.50	-59.1	116,058	-0.05%
2022/07/28	31.2	93.03	8	92.71	92.00	23.2	116,037	0.02%
2022/07/27	8	93.11	16.3	93.55	94.00	-8.3	116,797	-0.01%
2022/07/26	49	91.56	12	91.91	91.70	37	116,958	0.03%
2022/07/25	9.2	91.99	6.5	91.73	92.10	2.7	117,984	0.00%
2022/07/22	28	94.04	37.3	94.21	94.20	-9.3	117,754	-0.01%
2022/07/21	17.1	92.05	30	92.13	93.00	-12.9	117,727	-0.01%
2022/07/20	51.7	91.14	30.3	91.02	89.70	21.4	116,996	0.02%
2022/07/19	23.2	91.62	28	91.46	91.60	-4.8	117,778	0.00%
2022/07/18	14	89.99	17	89.96	89.30	-3	117,285	0.00%
2022/07/15	11	90.00	7	89.43	89.30	4	117,712	0.00%
2022/07/14	26.4	89.18	36.4	89.81	90.60	-10	118,086	-0.01%
2022/07/13	111.3	89.91	113	89.14	87.10	-1.7	117,449	0.00%	大買/大賣/
2022/07/12	55.4	86.77	48	87.03	86.10	7.4	116,723	0.01%
2022/07/11	42.2	92.83	21.1	92.78	92.30	21.1	115,616	0.02%
2022/07/08	44.4	93.11	49.2	93.26	92.70	-4.8	115,425	0.00%
2022/07/07	31.3	87.39	35.4	87.71	88.40	-4.2	114,229	0.00%
2022/07/06	29	87.24	22	87.12	85.80	7	113,418	0.01%
2022/07/05	63	86.16	44.2	86.53	87.70	18.8	112,527	0.02%
2022/07/04	37.1	81.18	40.1	81.35	82.50	-3	110,875	0.00%
2022/07/01	73.9	83.77	86.2	83.25	79.80	-12.3	109,978	-0.01%
2022/06/30	25.1	85.78	36	86.07	84.60	-10.9	108,135	-0.01%
2022/06/29	134.9	92.62	88.5	91.98	89.00	46.5	106,524	0.04%	大買/
2022/06/28	91.7	107.81	31	107.42	108.50	60.7	101,371	0.06%
2022/06/27	35	105.29	51.8	105.78	108.50	-16.8	97,932	-0.02%
2022/06/24	33.2	99.22	54.3	99.71	98.70	-21.1	96,001	-0.02%
2022/06/23	62.5	99.01	77	98.90	96.10	-14.5	95,217	-0.02%
2022/06/22	28.8	104.38	24	104.38	102.00	4.8	94,380	0.01%
2022/06/21	48.3	110.35	35	109.84	110.00	13.3	91,420	0.01%
2022/06/20	33.4	113.83	43.1	113.17	109.50	-9.7	90,332	-0.01%
2022/06/17	53.5	119.31	21	119.21	119.50	32.5	88,054	0.04%
2022/06/16	40.2	124.28	61	125.69	119.50	-20.8	87,782	-0.02%
2022/06/15	10.7	129.99	12.6	129.11	128.00	-1.9	87,290	0.00%
2022/06/14	11.4	129.76	13	130.12	131.50	-1.6	91,019	0.00%
2022/06/13	50.9	132.04	65	132.97	130.50	-14.1	98,088	-0.01%
2022/06/10	40.5	138.27	7.9	138.56	139.00	32.6	101,235	0.03%
2022/06/09	28.7	140.68	10	140.15	140.00	18.7	103,838	0.02%
2022/06/08	8.3	145.14	8	145.31	145.50	0.3	105,150	0.00%
2022/06/07	4.1	144.51	29.4	144.09	144.50	-25.2	108,405	-0.02%
2022/06/06	42.3	145.37	13	146.15	143.50	29.3	112,216	0.03%
2022/06/02	6	144.17	15	144.47	144.50	-9	117,494	-0.01%
2022/06/01	10	143.35	17.4	143.28	144.50	-7.4	122,507	-0.01%
2022/05/31	57.5	141.89	27	141.94	140.50	30.5	128,602	0.02%
2022/05/30	7.3	145.05	22	144.68	144.00	-14.7	130,969	-0.01%
2022/05/27	7	144.21	23	143.63	144.50	-16	133,139	-0.01%
2022/05/26	12	143.25	34.2	143.21	142.00	-22.2	135,923	-0.02%
2022/05/25	33.2	143.93	28.1	143.83	143.00	5.1	137,580	0.00%
2022/05/24	25.1	144.86	29.2	143.72	142.00	-4.1	140,648	0.00%
2022/05/23	67.1	142.59	41.7	142.99	144.00	25.4	141,672	0.02%
2022/05/20	24.1	136.83	29	136.50	135.00	-4.9	143,505	0.00%
2022/05/19	30.4	133.12	56.2	132.70	136.00	-25.8	146,445	-0.02%
2022/05/18	20.5	137.67	7.2	137.57	137.50	13.3	147,550	0.01%
2022/05/17	42.5	138.22	55.7	135.46	135.50	-13.1	148,465	-0.01%
2022/05/16	22.2	138.87	9	138.94	137.50	13.2	148,528	0.01%
2022/05/13	11.1	143.45	8.1	143.19	143.50	3	147,529	0.00%
2022/05/12	40.3	142.70	74.2	143.43	139.00	-33.9	148,790	-0.02%
2022/05/11	15.5	146.16	13	147.12	144.50	2.5	149,339	0.00%
2022/05/10	50	147.66	52.7	145.59	149.00	-2.7	149,834	0.00%
2022/05/09	56.5	150.36	38.3	150.30	147.00	18.1	149,854	0.01%
2022/05/06	25	152.04	42.8	151.50	154.00	-17.7	151,677	-0.01%
2022/05/05	22.1	152.77	16.1	152.19	152.50	6	151,966	0.00%
2022/05/04	31.1	151.66	29.2	151.28	151.50	2	151,229	0.00%
2022/05/03	44	145.77	16.4	145.54	146.50	27.6	151,034	0.02%
2022/04/29	23.1	143.59	59.5	144.14	145.00	-36.4	152,395	-0.02%
2022/04/28	13.3	140.92	16.8	139.93	138.00	-3.5	153,466	0.00%
2022/04/27	55.1	138.47	48.1	136.32	140.00	7	153,629	0.00%
2022/04/26	8.2	139.82	9	140.22	139.00	-0.8	154,336	0.00%
2022/04/25	41.5	140.31	50.4	142.07	139.50	-8.9	154,956	-0.01%
2022/04/22	31.1	146.70	41	146.25	147.50	-9.9	154,411	-0.01%
2022/04/21	15.5	145.99	20	145.92	145.50	-4.5	155,375	0.00%
2022/04/20	36.3	143.13	48.8	143.94	143.50	-12.4	155,690	-0.01%
2022/04/19	14.4	141.43	16.3	141.57	141.50	-1.9	156,662	0.00%
2022/04/18	6.2	139.48	4.1	138.64	138.00	2.2	157,249	0.00%
2022/04/15	30	137.97	40.3	139.05	141.50	-10.3	158,579	-0.01%
2022/04/14	30.6	140.38	25	139.78	138.00	5.6	159,052	0.00%
2022/04/13	21.2	138.82	20.1	138.63	140.00	1.1	159,379	0.00%
2022/04/12	19.7	132.90	19.3	133.52	134.50	0.4	158,970	0.00%
2022/04/11	16.2	136.67	10	137.15	136.00	6.2	158,820	0.00%
2022/04/08	19	133.66	35.1	134.39	135.50	-16.1	160,447	-0.01%
2022/04/07	18	130.67	30.7	129.38	128.50	-12.7	160,256	-0.01%
2022/04/06	57.4	134.18	20.2	134.08	133.50	37.2	160,346	0.02%
2022/04/01	6.4	136.43	17	137.00	138.50	-10.6	161,153	-0.01%
2022/03/31	13	135.46	11	135.64	135.00	2	160,612	0.00%
2022/03/30	17.2	134.80	10.1	135.25	135.00	7.1	160,879	0.00%
2022/03/29	47.4	136.02	17	135.65	135.00	30.4	160,807	0.02%
2022/03/28	39.2	131.11	17.1	131.33	133.00	22.1	160,703	0.01%
2022/03/25	87.8	136.75	113.5	135.15	132.50	-25.7	160,740	-0.02%	大賣/
2022/03/24	24.9	141.40	19	142.05	140.50	6	159,508	0.00%
2022/03/23	12.4	143.00	5.4	143.18	143.50	7	159,913	0.00%
2022/03/22	29.6	143.53	19	143.71	142.50	10.6	160,671	0.01%
2022/03/21	41.1	141.94	53.6	141.98	144.50	-12.6	161,414	-0.01%
2022/03/18	63.6	141.90	52.4	141.38	141.00	11.2	162,524	0.01%
2022/03/17	151.2	143.44	214.9	142.41	146.50	-63.7	161,352	-0.04%	大買/大賣/
2022/03/16	239.1	153.53	175.5	150.50	143.00	63.6	159,444	0.04%	大買/大賣/
2022/03/15	105.5	161.19	78.7	159.99	158.00	26.8	152,784	0.02%	大買/
2022/03/14	49	164.06	55.3	164.44	164.50	-6.2	151,725	0.00%
2022/03/11	63.7	158.36	63.1	158.26	160.00	0.6	152,733	0.00%
2022/03/10	99.8	159.15	85.8	159.49	156.00	14	153,533	0.01%
2022/03/09	95.6	153.20	94.4	152.85	156.00	1.2	153,264	0.00%
2022/03/08	149.5	146.47	158.8	147.69	147.00	-9.3	154,489	-0.01%	大買/大賣/
2022/03/07	121.8	156.75	121.6	154.09	151.00	0.1	149,636	0.00%	大買/大賣/
2022/03/04	165	164.47	178.2	163.99	159.00	-13.2	146,034	-0.01%	大買/大賣/
2022/03/03	69.5	157.51	109.4	157.56	160.50	-39.9	141,629	-0.03%	大賣/
2022/03/02	90.6	151.74	52.8	152.21	151.50	37.8	141,292	0.03%
2022/03/01	103	147.25	117.2	148.29	150.50	-14.2	141,164	-0.01%	大買/大賣/
2022/02/25	39	145.21	51.2	145.16	143.50	-12.3	138,574	-0.01%
2022/02/24	148.2	142.50	119.4	142.97	141.50	28.8	137,892	0.02%	大買/大賣/
2022/02/23	58.1	146.20	114.6	146.22	145.00	-56.6	135,778	-0.04%	大賣/
2022/02/22	140.6	140.85	165.6	140.79	142.50	-25	135,360	-0.02%	大買/大賣/
2022/02/21	113.2	145.14	100.4	145.74	147.00	12.8	132,479	0.01%	大買/
2022/02/18	47	138.43	120.1	136.86	141.50	-73.2	130,913	-0.06%	大賣/
2022/02/17	60.2	134.80	91.3	135.14	133.50	-31.1	130,341	-0.02%
2022/02/16	69.2	134.74	52.4	134.25	133.50	16.8	130,324	0.01%
2022/02/15	29	131.55	33	132.00	132.00	-4	131,615	0.00%
2022/02/14	73.3	133.25	68.1	133.43	130.00	5.2	135,142	0.00%
2022/02/11	99.2	132.95	85	133.37	131.50	14.2	135,823	0.01%
2022/02/10	52.5	131.40	89.1	131.32	132.00	-36.6	137,310	-0.03%
2022/02/09	72.4	130.69	66.7	129.96	129.00	5.7	141,333	0.00%
2022/02/08	156.1	127.35	168.6	128.04	129.00	-12.4	142,570	-0.01%	大買/大賣/
2022/02/07	91.2	119.04	79	118.39	124.00	12.3	142,448	0.01%
2022/01/26	46.9	113.47	51	112.48	113.00	-4.1	145,182	0.00%
2022/01/25	85.9	111.61	71	111.49	110.00	14.9	146,927	0.01%
2022/01/24	108.6	114.07	93	112.68	115.00	15.6	147,622	0.01%	大買/
2022/01/21	90.5	118.05	95	118.45	115.50	-4.5	148,843	0.00%
2022/01/20	32.5	123.10	36.2	123.27	124.00	-3.7	147,911	0.00%
2022/01/19	90.6	123.54	42.2	125.39	122.50	48.4	148,513	0.03%
2022/01/18	13.1	126.43	23.4	126.93	127.00	-10.3	148,700	-0.01%
2022/01/17	32.8	128.00	14.1	128.22	127.00	18.7	150,741	0.01%
2022/01/14	50.4	128.52	58.7	127.11	132.00	-8.3	151,250	-0.01%
2022/01/13	81.4	129.42	37	128.70	126.00	44.4	150,441	0.03%
2022/01/12	78.1	130.47	109.5	130.74	128.50	-31.4	150,664	-0.02%	大賣/
2022/01/11	51.7	135.19	38.4	136.10	134.00	13.3	150,372	0.01%
2022/01/10	69.8	137.64	73.1	137.81	136.50	-3.3	153,323	0.00%
2022/01/07	85.5	141.44	39.1	142.61	140.50	46.4	153,391	0.03%
2022/01/06	39.3	142.91	70	142.11	143.00	-30.6	155,682	-0.02%
2022/01/05	40	141.76	43.3	140.98	141.00	-3.3	157,420	0.00%
2022/01/04	35.1	139.44	50.6	139.48	140.50	-15.6	160,365	-0.01%
2022/01/03	96.8	138.04	79.4	138.76	139.50	17.4	161,661	0.01%
2021/12/30	50.3	143.63	35.4	141.78	142.50	14.9	162,803	0.01%
2021/12/29	69.1	144.93	52.1	144.92	144.00	17	165,151	0.01%
2021/12/28	51.5	143.90	53.4	143.60	143.50	-1.9	169,330	0.00%
2021/12/27	5	139.20	6.5	139.71	139.50	-1.5	172,634	0.00%
2021/12/24	32.6	139.53	62.8	140.52	139.00	-30.2	177,210	-0.02%
2021/12/23	28.1	140.72	32	139.63	139.00	-3.9	177,626	0.00%
2021/12/22	24.7	140.27	27.1	140.98	140.00	-2.4	178,829	0.00%
2021/12/21	25.3	139.91	45.3	140.67	141.50	-20	180,705	-0.01%
2021/12/20	47.1	138.99	31	140.52	139.00	16.1	182,485	0.01%
2021/12/17	43.5	142.09	25.7	141.93	140.50	17.8	184,112	0.01%
2021/12/16	41.1	139.87	39.3	140.34	141.00	1.8	183,615	0.00%
2021/12/15	36.5	136.28	35.1	135.78	138.00	1.4	183,159	0.00%
2021/12/14	71.5	135.28	79	135.56	133.00	-7.5	183,106	0.00%
2021/12/13	38.3	141.28	27.8	140.98	140.00	10.5	181,061	0.01%
2021/12/10	49.6	141.12	91.7	141.51	140.00	-42.1	182,663	-0.02%
2021/12/09	19.2	144.84	33.5	144.34	146.00	-14.3	182,805	-0.01%
2021/12/08	94.1	147.46	217.7	146.01	143.50	-123.7	183,955	-0.07%	大賣/鉅額交易
2021/12/07	179.8	143.91	89.5	143.78	144.00	90.2	183,428	0.05%	大買/
2021/12/06	104.8	138.92	120.4	139.74	141.00	-15.6	181,188	-0.01%	大買/大賣/
2021/12/03	68.9	135.15	78.6	134.23	133.50	-9.7	180,240	-0.01%
2021/12/02	414.9	132.76	443.7	132.64	133.00	-28.8	181,513	-0.02%	大買/大賣/
2021/12/01	49.1	124.62	63.7	124.74	124.50	-14.6	179,276	-0.01%
2021/11/30	44.5	123.55	64.5	124.01	124.50	-20	181,460	-0.01%
2021/11/29	32	121.67	55	121.17	120.00	-23	182,714	-0.01%
2021/11/26	183.8	121.66	83.3	122.08	118.50	100.5	184,621	0.05%	大買/
2021/11/25	50.3	124.01	96.4	124.07	124.50	-46.2	183,392	-0.03%
2021/11/24	58.2	119.87	47.3	119.94	120.00	11	181,941	0.01%
2021/11/23	40.2	120.00	46.3	120.65	119.50	-6.1	182,953	0.00%
2021/11/22	36.7	119.38	46.7	119.55	119.50	-10	184,329	-0.01%
2021/11/19	57.2	118.49	21.1	118.31	117.00	36.1	185,580	0.02%
2021/11/18	70.6	118.60	108	119.23	119.00	-37.4	189,398	-0.02%	大賣/
2021/11/17	104.4	117.66	55.6	118.41	117.00	48.8	192,811	0.03%	大買/
2021/11/16	65.3	115.45	84.1	115.49	119.50	-18.8	193,997	-0.01%
2021/11/15	83.6	112.57	67.8	113.39	112.00	15.8	196,466	0.01%
2021/11/12	92.5	111.46	98.1	112.21	111.50	-5.6	199,268	0.00%
2021/11/11	144.6	114.59	195.5	113.41	109.50	-50.9	198,947	-0.03%	大買/大賣/
2021/11/10	77.2	122.52	61.6	122.00	120.00	15.6	197,060	0.01%
2021/11/09	96.6	123.69	109.5	122.72	122.00	-12.9	197,592	-0.01%	大賣/
2021/11/08	135.7	119.34	123.9	118.89	124.00	11.9	198,679	0.01%	大買/大賣/
2021/11/05	93.4	111.24	129.6	110.77	114.00	-36.2	201,236	-0.02%	大賣/
2021/11/04	115.3	114.26	97.6	112.93	109.50	17.7	204,910	0.01%	大買/
2021/11/03	179	110.74	213.5	110.58	112.00	-34.6	206,410	-0.02%	大買/大賣/
2021/11/02	119.2	104.30	113.5	104.21	105.00	5.7	209,357	0.00%	大買/大賣/
2021/11/01	130.2	101.63	98.6	102.07	100.50	31.6	210,903	0.01%	大買/
2021/10/29	115.3	97.95	120.3	97.30	99.50	-5	213,497	0.00%	大買/大賣/
2021/10/28	76.2	94.40	81	94.29	93.20	-4.8	219,262	0.00%
2021/10/27	62.3	93.07	53	94.05	92.80	9.3	228,121	0.00%
2021/10/26	112.1	95.97	119.1	95.18	95.10	-7	239,233	0.00%	大買/大賣/
2021/10/25	105	92.99	139.9	91.66	95.30	-34.9	246,483	-0.01%	大買/大賣/
2021/10/22	73.2	89.66	71.2	91.46	89.20	2	254,186	0.00%
2021/10/21	72.1	92.51	157	92.87	92.20	-85	260,530	-0.03%	大賣/
2021/10/20	149.1	92.08	68	92.88	91.40	81.1	265,268	0.03%	大買/
2021/10/19	71.2	92.73	86	93.25	91.70	-14.8	272,326	-0.01%
2021/10/18	144.8	89.45	174.2	89.88	92.40	-29.4	280,299	-0.01%	大買/大賣/
2021/10/15	94.4	94.53	83.3	94.45	93.90	11.1	286,315	0.00%
2021/10/14	173.8	96.04	195.2	94.77	95.30	-21.4	284,975	-0.01%	大買/大賣/
2021/10/13	117.6	94.36	159	93.95	92.90	-41.4	281,702	-0.01%	大買/大賣/
2021/10/12	161.5	92.27	200.5	93.81	90.50	-39	279,732	-0.01%	大買/大賣/
2021/10/08	75.3	100.87	57	101.47	100.00	18.3	276,342	0.01%
2021/10/07	113	103.07	142.2	103.81	102.50	-29.2	276,157	-0.01%	大買/大賣/
2021/10/06	109.2	99.58	149.8	99.78	97.80	-40.6	273,216	-0.01%	大買/大賣/
2021/10/05	149.4	100.69	206.3	99.56	103.00	-56.9	270,476	-0.02%	大買/大賣/
2021/10/04	274	106.39	164.4	106.86	102.50	109.5	266,654	0.04%	大買/大賣/鉅額交易
2021/10/01	143.9	116.60	96.3	117.79	113.50	47.6	262,828	0.02%	大買/
2021/09/30	37.2	125.60	43	124.88	126.00	-5.8	258,955	0.00%
2021/09/29	69.3	123.56	60	123.10	123.00	9.3	266,397	0.00%
2021/09/28	60.8	126.21	43.7	126.65	125.50	17.1	272,286	0.01%
2021/09/27	91.9	135.55	50.1	134.15	131.50	41.8	278,548	0.02%
2021/09/24	131.2	132.49	160.3	132.90	134.00	-29.1	277,910	-0.01%	大買/大賣/
2021/09/23	22	128.02	42.4	128.64	127.50	-20.3	276,862	-0.01%
2021/09/22	31	124.79	39.3	125.05	125.00	-8.3	278,003	0.00%
2021/09/17	35.1	127.55	54.1	126.47	128.00	-19	278,093	-0.01%
2021/09/16	33.2	124.56	50	124.89	124.00	-16.9	278,408	-0.01%
2021/09/15	77.6	123.37	70	123.36	124.50	7.6	279,439	0.00%
2021/09/14	114.8	128.40	45.2	129.85	123.50	69.6	279,133	0.02%	大買/
2021/09/13	85.3	134.55	121.8	134.83	132.00	-36.5	278,137	-0.01%	大賣/
2021/09/10	48	129.54	81.2	129.48	133.50	-33.2	277,324	-0.01%
2021/09/09	50.1	126.57	41	127.01	126.50	9.1	276,395	0.00%
2021/09/08	66.1	126.03	71.3	126.29	126.00	-5.1	282,336	0.00%
2021/09/07	108.3	125.21	126.3	125.60	128.00	-18	296,157	-0.01%	大買/大賣/
2021/09/06	89.9	121.87	66.2	122.44	118.00	23.7	300,566	0.01%
2021/09/03	92.7	125.08	53	127.25	125.50	39.7	306,502	0.01%
2021/09/02	89.6	128.53	104.5	128.16	129.50	-14.9	310,347	0.00%	大賣/
2021/09/01	115.8	130.38	100.9	131.53	128.50	14.9	315,029	0.00%	大買/
2021/08/31	48.2	137.47	55.1	138.40	136.00	-6.9	315,876	0.00%
2021/08/30	65	142.48	69	141.85	140.00	-4	324,773	0.00%
2021/08/27	57.2	141.94	50	141.63	141.00	7.2	330,529	0.00%
2021/08/26	45.5	141.64	50.1	141.99	142.50	-4.6	337,701	0.00%
2021/08/25	59.3	142.28	62.5	142.14	144.00	-3.2	346,126	0.00%
2021/08/24	188.7	143.36	154.5	143.07	140.00	34.2	351,799	0.01%	大買/大賣/
2021/08/23	114.8	140.88	142.8	142.87	144.00	-28	356,981	-0.01%	大買/大賣/
2021/08/20	54.2	131.82	56	131.60	132.50	-1.8	363,044	0.00%
2021/08/19	142.6	133.78	117.5	132.05	128.00	25.1	368,882	0.01%	大買/大賣/
2021/08/18	38.1	129.97	163.4	133.52	136.00	-125.3	373,418	-0.03%	大賣/鉅額交易
2021/08/17	55.4	129.37	31.7	129.81	126.50	23.7	379,697	0.01%
2021/08/16	40	132.25	52	132.38	130.50	-12	389,123	0.00%
2021/08/13	77.4	137.30	68.2	136.48	130.50	9.2	396,226	0.00%
2021/08/12	169	134.06	199.3	133.45	137.00	-30.3	405,746	-0.01%	大買/大賣/
2021/08/11	290.8	133.04	239.9	134.77	132.00	50.9	407,695	0.01%	大買/大賣/
2021/08/10	182.6	143.16	149.4	143.91	139.50	33.1	403,656	0.01%	大買/大賣/
2021/08/09	305.1	144.65	224.2	144.71	142.50	81	405,351	0.02%	大買/大賣/
2021/08/06	288.4	144.82	335.7	143.98	142.00	-47.3	410,188	-0.01%	大買/大賣/
2021/08/05	182.7	140.25	142.2	140.69	138.50	40.5	410,472	0.01%	大買/大賣/
2021/08/04	207.5	142.33	172.7	142.83	143.50	34.7	413,241	0.01%	大買/大賣/
2021/08/03	301.6	141.48	275.4	141.33	141.00	26.3	422,017	0.01%	大買/大賣/
2021/08/02	434.7	130.99	432.3	131.62	141.50	2.4	419,806	0.00%	大買/大賣/
2021/07/30	356	144.08	325.9	142.26	132.00	30.1	414,783	0.01%	大買/大賣/
2021/07/29	270.8	138.04	279.9	139.19	144.50	-9.2	409,169	0.00%	大買/大賣/
2021/07/28	269.3	125.04	405.7	123.44	131.50	-136.4	407,561	-0.03%	大買/大賣/鉅額交易
2021/07/27	239.8	130.76	261.8	130.54	126.50	-22	407,672	-0.01%	大買/大賣/
2021/07/26	248.3	147.37	184	146.87	140.50	64.3	408,233	0.02%	大買/大賣/
2021/07/23	234.9	147.27	234.4	147.49	154.00	0.5	407,402	0.00%	大買/大賣/
2021/07/22	357.7	145.18	360.6	144.78	143.50	-2.9	404,660	0.00%	大買/大賣/
2021/07/21	383.2	164.86	275.8	163.28	155.00	107.4	404,151	0.03%	大買/大賣/鉅額交易
2021/07/20	24	170.13	6.2	170.77	169.50	17.8	400,099	0.00%
2021/07/19	20.8	185.34	25.2	186.33	186.00	-4.4	408,762	0.00%
2021/07/16	39.4	171.49	8.5	176.49	178.50	30.9	420,744	0.01%
2021/07/15	40.4	159.48	11.2	159.24	163.00	29.2	426,675	0.01%
2021/07/14	39.6	150.45	65.4	150.95	148.50	-25.8	431,418	-0.01%
2021/07/13	40.1	169.82	76.6	167.16	165.00	-36.5	436,403	-0.01%
2021/07/12	35	181.12	38.5	182.89	183.00	-3.5	440,608	0.00%
2021/07/09	85.4	189.89	21.2	189.56	187.00	64.2	444,332	0.01%
2021/07/08	29.8	188.59	84.5	192.22	207.50	-54.7	453,132	-0.01%
2021/07/07	50.6	209.18	12.2	207.48	202.00	38.4	458,714	0.01%
2021/07/06	327.2	224.34	268.6	224.65	224.00	58.6	463,239	0.01%	大買/大賣/
2021/07/05	228.1	208.46	280.6	208.12	217.00	-52.5	460,933	-0.01%	大買/大賣/
2021/07/02	352.8	210.00	211.7	208.63	206.50	141.1	457,561	0.03%	大買/大賣/鉅額交易
2021/07/01	114.2	206.61	46.6	206.99	213.00	67.7	454,472	0.01%	大買/
2021/06/30	36.7	187.85	70.2	191.62	197.00	-33.5	460,040	-0.01%
2021/06/29	88.7	179.41	25.3	177.43	179.50	63.5	463,620	0.01%
2021/06/28	30.9	172.18	43.8	174.38	176.00	-12.9	466,807	0.00%
2021/06/25	59.4	157.45	48.2	156.27	160.00	11.3	467,678	0.00%
2021/06/24	38.2	146.63	60.7	143.03	152.00	-22.6	469,148	0.00%
2021/06/23	77.2	143.77	49.6	142.88	138.50	27.6	470,103	0.01%
2021/06/22	69.1	157.30	37.3	155.56	153.50	31.8	472,134	0.01%
2021/06/21	71	147.85	50.2	147.08	152.00	20.9	474,523	0.00%
2021/06/18	55.1	139.39	55.7	139.47	140.00	-0.6	481,844	0.00%
2021/06/17	200.3	132.70	215.1	132.23	136.50	-14.9	486,053	0.00%	大買/大賣/
2021/06/16	657.8	140.49	507.4	140.82	133.50	150.5	482,407	0.03%	大買/大賣/鉅額交易
2021/06/15	215.3	130.63	240.9	132.25	136.00	-25.6	469,049	-0.01%	大買/大賣/
2021/06/11	151.4	119.76	253.5	120.26	124.00	-102	462,202	-0.02%	大買/大賣/鉅額交易
2021/06/10	209.8	112.58	249.4	112.93	113.50	-39.6	455,798	-0.01%	大買/大賣/
2021/06/09	196.3	117.38	203.4	117.48	116.00	-7	452,231	0.00%	大買/大賣/
2021/06/08	132.5	114.03	146.2	114.42	115.50	-13.6	447,647	0.00%	大買/大賣/
2021/06/07	384.2	112.38	377	112.94	110.50	7.2	445,887	0.00%	大買/大賣/
2021/06/04	275.7	119.13	216.4	119.24	116.50	59.3	437,397	0.01%	大買/大賣/
2021/06/03	206.1	115.48	237.5	117.13	119.00	-31.4	432,526	-0.01%	大買/大賣/
2021/06/02	390.6	112.12	214.1	112.30	110.50	176.5	425,638	0.04%	大買/大賣/鉅額交易
2021/06/01	211.5	102.49	282	103.16	108.00	-70.5	416,036	-0.02%	大買/大賣/
2021/05/31	332.3	101.31	203	101.32	98.60	129.3	408,878	0.03%	大買/大賣/鉅額交易
2021/05/28	272.6	91.63	433.6	92.65	96.40	-161	400,305	-0.04%	大買/大賣/鉅額交易
2021/05/27	281.4	87.85	319	87.86	87.70	-37.6	393,426	-0.01%	大買/大賣/
2021/05/26	347.9	83.98	355.1	83.66	85.60	-7.2	387,304	0.00%	大買/大賣/
2021/05/25	375.2	84.80	429.5	83.54	82.40	-54.2	379,915	-0.01%	大買/大賣/
2021/05/24	530.4	87.65	469.9	87.79	86.40	60.5	373,220	0.02%	大買/大賣/
2021/05/21	258.2	82.06	328.4	82.28	84.70	-70.3	366,431	-0.02%	大買/大賣/
2021/05/20	349.3	78.75	320.3	78.81	77.00	29	363,426	0.01%	大買/大賣/
2021/05/19	200.6	75.06	120.2	74.74	76.30	80.5	353,990	0.02%	大買/大賣/
2021/05/18	99.6	67.82	119.1	67.76	69.40	-19.5	354,300	-0.01%	大賣/
2021/05/17	173.8	65.66	165.5	65.81	63.10	8.3	355,083	0.00%	大買/大賣/
2021/05/14	304	74.92	297.1	74.09	70.10	6.9	348,929	0.00%	大買/大賣/
2021/05/13	336.2	79.12	354	78.53	77.50	-17.8	341,630	-0.01%	大買/大賣/
2021/05/12	323.1	90.13	174.2	89.77	86.10	148.9	339,909	0.04%	大買/大賣/鉅額交易
2021/05/11	460.7	95.67	351.9	95.58	95.60	108.8	338,553	0.03%	大買/大賣/鉅額交易
2021/05/10	93.6	90.96	186.1	91.17	93.50	-92.5	328,422	-0.03%	大賣/
2021/05/07	130.8	82.52	158.2	83.17	85.00	-27.3	325,581	-0.01%	大買/大賣/
2021/05/06	180.1	82.57	205.4	82.64	81.10	-25.3	323,968	-0.01%	大買/大賣/
2021/05/05	279.6	78.81	295.1	78.74	79.90	-15.5	320,740	0.00%	大買/大賣/
2021/05/04	364.8	83.87	255.4	82.64	78.00	109.4	317,797	0.03%	大買/大賣/鉅額交易
2021/05/03	248.9	84.79	323.2	84.72	86.60	-74.3	313,206	-0.02%	大買/大賣/
2021/04/29	173.8	76.56	197.5	76.42	79.00	-23.7	311,289	-0.01%	大買/大賣/
2021/04/28	191.8	78.42	200.3	78.62	76.80	-8.5	313,044	0.00%	大買/大賣/
2021/04/27	437.7	78.98	359.6	78.58	77.50	78.1	314,226	0.02%	大買/大賣/
2021/04/26	204.5	74.61	270.4	75.06	76.80	-66	312,603	-0.02%	大買/大賣/
2021/04/23	265.1	71.40	283.3	71.15	69.90	-18.1	315,745	-0.01%	大買/大賣/
2021/04/22	426.1	78.76	292.7	78.72	72.90	133.4	315,593	0.04%	大買/大賣/鉅額交易
2021/04/21	207.4	73.28	219.1	73.60	75.90	-11.7	308,666	0.00%	大買/大賣/
2021/04/20	168.4	68.24	182.5	68.34	69.00	-14.1	309,304	0.00%	大買/大賣/
2021/04/19	158.8	67.33	104.2	67.63	68.00	54.6	313,097	0.02%	大買/大賣/
2021/04/16	125	60.67	137	61.19	63.30	-12	312,672	0.00%	大買/大賣/
2021/04/15	133.4	59.66	125.2	59.54	59.00	8.2	316,287	0.00%	大買/大賣/
2021/04/14	337.2	58.54	350.3	58.17	59.90	-13.1	324,475	0.00%	大買/大賣/
2021/04/13	281.6	56.41	220	56.86	56.90	61.6	323,391	0.02%	大買/大賣/
2021/04/12	157.7	53.51	225	54.12	55.00	-67.4	325,158	-0.02%	大買/大賣/
2021/04/09	177.9	50.46	184.1	50.19	50.00	-6.2	327,887	0.00%	大買/大賣/
2021/04/08	254.3	51.67	273.5	51.70	52.30	-19.2	328,861	-0.01%	大買/大賣/
2021/04/07	237.2	49.99	294	50.28	50.50	-56.9	330,502	-0.02%	大買/大賣/
2021/04/06	290.8	48.08	368	48.61	49.50	-77.2	339,217	-0.02%	大買/大賣/
2021/04/01	267.1	47.22	177.1	47.34	47.90	90	334,420	0.03%	大買/大賣/
2021/03/31	182.3	45.75	170.4	45.62	45.50	11.9	335,169	0.00%	大買/大賣/
2021/03/30	78	43.97	91	43.94	43.80	-13	332,613	0.00%
2021/03/29	79	43.89	97	44.07	43.80	-18	334,642	-0.01%
2021/03/26	38	42.45	154.6	42.73	43.05	-116.6	338,151	-0.03%	大賣/鉅額交易
2021/03/25	164.8	42.40	100	42.18	41.70	64.8	342,399	0.02%	大買/
2021/03/24	147	43.22	149	43.18	43.70	-2	344,151	0.00%	大買/大賣/
2021/03/23	314.7	44.59	216.3	45.03	42.75	98.4	341,620	0.03%	大買/大賣/
2021/03/22	106	44.83	185.7	45.04	45.85	-79.7	335,637	-0.02%	大買/大賣/
2021/03/19	85	42.04	88.2	41.85	41.70	-3.2	335,053	0.00%
2021/03/18	18	40.75	61.1	40.69	41.65	-43.1	336,025	-0.01%
2021/03/17	84.7	40.23	102	39.83	40.10	-17.3	338,081	-0.01%	大賣/
2021/03/16	34	39.69	81	39.84	39.60	-47	340,095	-0.01%
2021/03/15	146.5	39.54	210.1	39.54	40.00	-63.5	343,638	-0.02%	大買/大賣/
2021/03/12	107.2	38.97	68	38.92	38.80	39.2	346,068	0.01%	大買/
2021/03/11	83.3	38.98	88	39.07	38.15	-4.7	345,247	0.00%
2021/03/10	53	38.29	49.1	38.31	38.05	3.9	343,580	0.00%
2021/03/09	30	38.07	31.2	37.97	38.40	-1.2	342,793	0.00%
2021/03/08	101	38.06	137	38.11	37.35	-36	342,626	-0.01%	大買/大賣/
2021/03/05	57	37.48	25.6	37.43	37.30	31.4	343,254	0.01%
2021/03/04	56	37.53	49.7	37.50	37.30	6.3	344,270	0.00%
2021/03/03	35	37.43	141	36.77	38.05	-106	345,435	-0.03%	大賣/鉅額交易
2021/03/02	146.1	38.47	49.5	38.51	36.50	96.6	347,418	0.03%	大買/
2021/02/26	113	37.45	83	37.33	37.95	30	346,878	0.01%	大買/
2021/02/25	76	37.67	116	37.46	37.65	-40	346,065	-0.01%	大賣/
2021/02/24	88	37.57	90.5	37.64	36.75	-2.5	346,653	0.00%
2021/02/23	198.2	39.38	134.1	39.02	38.35	64.1	345,278	0.02%	大買/大賣/
2021/02/22	217.1	39.18	321	39.22	39.40	-103.9	343,575	-0.03%	大買/大賣/鉅額交易
2021/02/19	75.4	37.15	61.3	37.37	36.85	14.2	341,444	0.00%
2021/02/18	239.9	37.94	152	37.98	37.45	87.9	340,564	0.03%	大買/大賣/
2021/02/17	82	35.30	76.4	35.62	36.70	5.6	334,836	0.00%
2021/02/05	29	33.94	24.1	33.87	33.70	4.9	333,779	0.00%
2021/02/04	23	33.70	68	33.90	33.95	-45	333,977	-0.01%
2021/02/03	211.6	34.51	162	34.56	33.55	49.6	335,365	0.01%	大買/大賣/
2021/02/02	125.5	32.95	185.1	32.82	34.10	-59.7	334,637	-0.02%	大買/大賣/
2021/02/01	81	31.00	113	31.12	31.20	-32	332,819	-0.01%	大賣/
2021/01/29	79	32.52	53	31.73	31.20	26	331,287	0.01%
2021/01/28	190	32.57	276	32.93	33.20	-86	329,188	-0.03%	大買/大賣/
2021/01/27	211.1	33.12	146	33.02	32.45	65.1	326,737	0.02%	大買/大賣/
2021/01/26	192	34.40	112	34.31	33.65	80	324,290	0.02%	大買/大賣/
2021/01/25	143.1	36.05	97.7	36.04	35.35	45.4	321,731	0.01%	大買/
2021/01/22	112	34.12	173.2	33.79	35.00	-61.2	317,020	-0.02%	大買/大賣/
2021/01/21	246.1	32.12	503.2	32.32	32.10	-257.1	311,919	-0.08%	大買/大賣/鉅額交易
2021/01/20	549.4	31.34	430.2	31.31	30.45	119.3	307,578	0.04%	大買/大賣/鉅額交易
2021/01/19	212	33.86	219	34.16	32.00	-7	301,961	0.00%	大買/大賣/
2021/01/18	212	33.13	186.2	32.73	34.00	25.8	298,582	0.01%	大買/大賣/
2021/01/15	348.9	35.24	191.3	34.87	34.25	157.7	291,543	0.05%	大買/大賣/鉅額交易
2021/01/14	245.1	38.46	498.2	38.29	38.05	-253.1	282,872	-0.09%	大買/大賣/鉅額交易
2021/01/13	332.4	38.28	209	38.25	37.45	123.4	277,868	0.04%	大買/大賣/鉅額交易
2021/01/12	266.5	40.15	203	39.99	38.55	63.5	271,214	0.02%	大買/大賣/
2021/01/11	163	41.78	174	42.06	42.65	-11	263,335	0.00%	大買/大賣/
2021/01/08	271.1	39.69	219.5	39.51	40.30	51.6	258,827	0.02%	大買/大賣/
2021/01/07	448.2	39.61	415	40.07	38.45	33.2	251,081	0.01%	大買/大賣/
2021/01/06	351.6	44.45	291	44.34	42.55	60.6	239,427	0.03%	大買/大賣/
2021/01/05	414.7	44.32	357	44.66	45.50	57.8	232,855	0.02%	大買/大賣/
2021/01/04	271.1	43.58	248.1	43.93	44.75	23.1	225,311	0.01%	大買/大賣/
2020/12/31	108	39.42	181.4	39.73	40.70	-73.4	217,707	-0.03%	大買/大賣/
2020/12/30	127.3	37.90	149	37.86	38.20	-21.7	211,301	-0.01%	大買/大賣/
2020/12/29	499	38.66	460	38.69	38.35	39	206,347	0.02%	大買/大賣/
2020/12/28	100	35.72	236	36.21	36.75	-136	193,655	-0.07%	大賣/鉅額交易
2020/12/25	79	33.12	302.2	32.85	33.45	-223.2	191,484	-0.12%	大賣/鉅額交易
2020/12/24	95.8	31.25	90	31.27	31.00	5.8	186,562	0.00%
2020/12/23	135	29.96	197	29.89	30.70	-62	184,624	-0.03%	大買/大賣/
2020/12/22	356	31.69	214	31.58	30.20	142	182,936	0.08%	大買/大賣/鉅額交易
2020/12/21	301.4	32.37	242.5	32.31	32.55	58.9	178,077	0.03%	大買/大賣/
2020/12/18	175.1	30.40	251	30.58	30.60	-75.9	174,642	-0.04%	大買/大賣/
2020/12/17	71	29.56	54	29.51	29.50	17	169,195	0.01%
2020/12/16	27	29.21	65	29.58	29.65	-38	168,328	-0.02%
2020/12/15	297	29.75	327.1	29.56	28.65	-30.1	165,748	-0.02%	大買/大賣/
2020/12/14	310	28.45	192	28.55	29.45	118	161,575	0.07%	大買/大賣/鉅額交易
2020/12/11	235	27.69	222.6	27.41	27.15	12.4	159,719	0.01%	大買/大賣/
2020/12/10	235	28.81	184	28.95	28.90	51	156,348	0.03%	大買/大賣/
2020/12/09	263	27.74	296.4	27.97	28.50	-33.4	157,119	-0.02%	大買/大賣/
2020/12/08	222.5	25.92	226.8	26.10	26.65	-4.3	154,716	0.00%	大買/大賣/
2020/12/07	111	24.34	181	24.00	24.25	-70	149,613	-0.05%	大買/大賣/
2020/12/04	59	24.35	83	24.31	24.20	-24	148,675	-0.02%
2020/12/03	84.3	24.76	36	24.89	24.75	48.3	148,725	0.03%
2020/12/02	69.1	24.76	50	24.73	24.65	19.1	150,359	0.01%
2020/12/01	68.5	24.15	128	24.32	24.30	-59.5	149,880	-0.04%	大賣/
2020/11/30	80	25.06	142	24.96	24.70	-62	148,944	-0.04%	大賣/
2020/11/27	342.8	24.51	102	24.91	25.10	240.8	147,374	0.16%	大買/大賣/鉅額交易
2020/11/26	314.2	24.39	129.5	24.46	24.65	184.7	146,402	0.13%	大買/大賣/鉅額交易
2020/11/25	93	23.81	195.5	23.84	23.85	-102.5	145,358	-0.07%	大賣/鉅額交易
2020/11/24	144	23.41	97.3	23.52	23.15	46.7	142,622	0.03%	大買/
2020/11/23	89.3	23.14	97	23.23	23.45	-7.7	141,379	-0.01%
2020/11/20	37	22.43	63	22.40	22.55	-26	141,017	-0.02%
2020/11/19	295.3	22.05	264	22.04	21.95	31.3	142,743	0.02%	大買/大賣/
2020/11/18	109.5	21.86	129	21.94	22.50	-19.5	140,647	-0.01%	大買/大賣/
2020/11/17	14	20.89	117	20.89	21.10	-103	137,819	-0.07%	大賣/鉅額交易
2020/11/16	115	20.34	62	20.38	20.50	53	138,620	0.04%	大買/
2020/11/13	84.2	20.39	78.5	20.15	20.10	5.7	139,438	0.00%
2020/11/12	47	19.56	48	19.41	19.50	-1	138,375	0.00%
2020/11/11	164	19.83	166	19.79	20.20	-2	138,779	0.00%	大買/大賣/
2020/11/10	354	21.26	357	20.73	19.95	-3	137,101	0.00%	大買/大賣/
2020/11/09	211	21.49	377	21.12	21.70	-166	131,851	-0.13%	大買/大賣/鉅額交易
2020/11/06	61	19.89	182.1	20.17	20.35	-121.1	128,364	-0.09%	大賣/鉅額交易
2020/11/05	336	19.97	85	19.82	19.80	251	127,834	0.20%	大買/鉅額交易
2020/11/04	2	19.40	223	19.35	19.80	-221	126,762	-0.17%	大賣/鉅額交易
2020/11/03	274	19.14	108	19.29	19.25	166	125,533	0.13%	大買/大賣/鉅額交易
2020/11/02	58	19.24	126	19.43	19.20	-68	124,190	-0.05%	大賣/
2020/10/30	252	18.88	170	19.26	18.90	82	121,735	0.07%	大買/大賣/
2020/10/29	139	18.58	102	18.82	18.95	37	119,885	0.03%	大買/大賣/
2020/10/28	32	19.39	143	19.12	18.80	-111	117,910	-0.09%	大賣/鉅額交易
2020/10/27	56	19.58	59	19.62	19.65	-3	115,403	0.00%
2020/10/26	136	19.50	160	19.76	19.80	-24	113,934	-0.02%	大買/大賣/
2020/10/23	34.2	18.65	37	18.58	18.60	-2.8	109,416	0.00%
2020/10/22	7	17.74	10	17.79	17.90	-3	106,951	0.00%
2020/10/21	20	17.86	4	17.93	17.85	16	106,336	0.02%
2020/10/20	1	17.70	16	17.88	17.95	-15	105,733	-0.01%
2020/10/19	13	17.98	23	17.91	17.85	-10	104,644	-0.01%
2020/10/16	91	17.88	101.3	17.59	17.65	-10.2	103,316	-0.01%	大賣/
2020/10/15	3	17.32	9.3	17.39	17.50	-6.3	101,167	-0.01%
2020/10/14	3	17.05	3	17.10	17.15	0	99,905	0.00%
2020/10/13	18	16.95	45	16.81	17.00	-27	98,781	-0.03%
2020/10/12	11	16.30	15	16.25	16.30	-4	96,201	0.00%
2020/10/08	12.4	16.51	3	16.52	16.65	9.4	95,101	0.01%
2020/10/07	67	16.59	32	16.70	16.65	35	94,341	0.04%
2020/10/06	16	16.27	29	16.29	16.45	-13	93,537	-0.01%
2020/10/05	16	16.29	26.2	16.32	16.45	-10.2	92,554	-0.01%
2020/09/30	41	15.88	24	15.76	15.85	17	90,775	0.02%
2020/09/29	70	15.68	44	15.47	15.45	26	89,783	0.03%
2020/09/28	78	15.41	84	15.46	15.55	-6	88,723	-0.01%
2020/09/25	94	15.37	37	15.31	15.40	57	88,039	0.06%
2020/09/24	21	15.07	5	15.11	14.80	16	85,793	0.02%
2020/09/23	116	15.18	28	15.19	15.20	88	83,579	0.11%	大買/
2020/09/22	58	15.82	58	15.82	15.80	0	79,654	0.00%
2020/09/21	6	15.71	2	15.80	15.80	4	78,597	0.01%
2020/09/18	17	16.02	13	16.23	16.05	4	77,335	0.01%
2020/09/17	14	16.35	5	16.44	16.10	9	76,254	0.01%
2020/09/16	25	16.09	39	16.10	16.10	-14	74,588	-0.02%
2020/09/15	32	16.73	10	16.73	16.90	22	71,108	0.03%
2020/09/14	115	17.50	32.5	17.26	16.50	82.5	69,318	0.12%	大買/
2020/09/11	49	18.70	161	18.27	17.70	-112	64,199	-0.17%	大賣/鉅額交易
2020/09/10	94	19.10	51	19.18	19.05	43	60,379	0.07%
2020/09/09	36	18.84	30	18.89	19.00	6	59,235	0.01%
2020/09/08	36	18.76	54.1	18.78	18.70	-18.1	57,847	-0.03%
2020/09/07	98	19.31	48	19.21	18.80	50	55,986	0.09%
2020/09/04	22	18.38	45.7	18.27	18.80	-23.7	52,869	-0.04%
2020/09/03	2	17.95	50.2	17.89	18.20	-48.2	51,321	-0.09%
2020/09/02	1	17.30	13	17.37	17.60	-12	49,450	-0.02%
2020/09/01	25	17.13	16	17.03	17.20	9	48,390	0.02%
2020/08/31	72	17.38	24	17.40	17.40	48	46,838	0.10%
2020/08/28	25.5	16.42	218	16.51	16.35	-192.5	43,576	-0.44%	大賣/鉅額交易
2020/08/27	16	16.38	54	16.23	16.25	-38	42,409	-0.09%
2020/08/26	251	16.30	47.9	16.50	16.45	203.1	41,223	0.49%	大買/鉅額交易
2020/08/25	74.5	16.18	89.3	16.18	16.30	-14.8	39,046	-0.04%
2020/08/24	44	15.11	41	15.15	15.20	3	34,943	0.01%
2020/08/21	67	15.30	34	15.12	15.20	33	34,183	0.10%
2020/08/20	84	15.20	826	14.81	15.00	-742	32,488	-2.28%	大賣/鉅額交易
2020/08/19	87	15.59	93.4	15.37	15.40	-6.4	29,075	-0.02%
2020/08/18	103	15.13	48	14.98	15.20	55	26,709	0.21%	大買/
2020/08/17	748	14.46	34	14.77	14.90	714	23,874	2.99%	大買/鉅額交易
2020/08/14	2	13.00	224	13.39	13.55	-222	21,723	-1.02%	大賣/鉅額交易
2020/08/13	11	12.55	10	12.35	12.35	1	19,151	0.01%
2020/08/12	2	12.00	251	11.93	12.20	-249	18,795	-1.32%	大賣/鉅額交易
2020/08/11	140	12.50	1	12.50	12.45	139	18,327	0.76%	大買/鉅額交易
2020/08/10	186	12.26	2.2	12.04	12.50	183.8	16,859	1.09%	大買/鉅額交易
2020/08/07	0	0.00	6	11.33	11.40	-6	15,756	-0.04%
2020/08/04	1	11.15	0	0.00	11.10	1	15,317	0.01%
2020/07/31	0	0.00	1	11.20	11.00	-1	15,225	-0.01%
2020/07/30	0	0.00	1	11.05	11.05	-1	15,056	-0.01%
2020/07/28	0	0.00	85	10.85	10.70	-85	15,109	-0.56%
2020/07/27	0	0.00	1	11.00	10.80	-1	15,648	-0.01%
2020/07/23	1	10.80	0	0.00	10.85	1	16,104	0.01%
2020/07/22	2	10.90	2	10.90	10.95	0	16,134	0.00%
2020/07/20	1	10.80	0	0.00	10.80	1	16,096	0.01%
2020/07/16	0	0.00	2	10.95	11.05	-2	16,385	-0.01%
2020/07/15	1	10.80	0	0.00	10.85	1	16,399	0.01%
2020/07/13	4	10.80	0	0.00	10.80	4	16,520	0.02%
2020/07/10	3	10.87	2	10.80	10.75	1	16,836	0.01%
2020/07/09	4	11.09	7	11.07	11.05	-3	16,775	-0.02%
2020/07/08	2	11.10	20	11.10	11.15	-18	16,764	-0.11%
2020/07/07	4	11.10	20	11.10	11.25	-16	16,658	-0.10%
2020/07/06	2	11.05	0	0.00	11.15	2	16,800	0.01%
2020/07/03	50	11.14	0	0.00	11.15	50	16,619	0.30%
2020/06/29	0	0.00	2	10.78	10.75	-2	16,612	-0.01%
2020/06/24	0	0.00	1	10.80	10.75	-1	16,690	-0.01%
2020/06/23	1	10.70	0	0.00	10.75	1	16,845	0.01%
2020/06/19	1	10.80	3.1	10.88	10.80	-2.1	16,841	-0.01%
2020/06/18	5	11.03	0	0.00	11.00	5	16,660	0.03%
2020/06/17	1	11.15	0	0.00	11.25	1	16,616	0.01%
2020/06/16	0	0.00	1	10.90	11.25	-1	16,725	-0.01%
2020/06/15	1	10.80	0	0.00	10.75	1	16,923	0.01%
2020/06/12	1.1	10.64	3	10.68	10.85	-1.9	17,087	-0.01%
2020/06/11	0	0.00	1	11.15	10.95	-1	17,309	-0.01%
2020/06/10	0	0.00	1	11.30	11.25	-1	17,420	-0.01%
2020/06/09	1	11.35	0	0.00	11.30	1	17,670	0.01%
2020/06/08	3	11.43	0	0.00	11.35	3	17,874	0.02%
2020/06/05	2	11.45	0	0.00	11.40	2	17,760	0.01%
2020/06/04	1	11.20	0	0.00	11.25	1	17,751	0.01%
2020/06/03	4	11.26	0	0.00	11.30	4	17,902	0.02%
2020/06/01	1	11.20	1	11.20	11.20	0	18,068	0.00%
2020/05/28	2	10.98	0	0.00	10.90	2	17,750	0.01%
2020/05/26	0	0.00	0.1	10.90	10.95	-0.1	17,513	0.00%
2020/05/22	3.1	10.85	0	0.00	10.75	3.1	17,500	0.02%
2020/05/21	2	10.98	3	11.03	11.00	-1	17,444	-0.01%
2020/05/19	2	10.75	0	0.00	10.70	2	16,592	0.01%
2020/05/14	1	10.50	0	0.00	10.35	1	16,696	0.01%
2020/05/11	1	10.80	0	0.00	10.75	1	16,641	0.01%
2020/05/08	2	10.55	0	0.00	10.55	2	16,543	0.01%
2020/04/30	4	11.09	50	11.00	11.10	-46	16,615	-0.28%
2020/04/29	1	10.70	0	0.00	10.70	1	16,169	0.01%
2020/04/27	0	0.00	4	10.15	10.20	-4	16,250	-0.02%
2020/04/21	6	9.99	0	0.00	9.88	6	16,366	0.04%
2020/04/20	6	10.15	20	10.10	10.10	-14	16,196	-0.09%
2020/04/17	0	0.00	1	10.40	10.25	-1	16,085	-0.01%
2020/04/15	4	10.73	3	10.70	10.35	1	16,298	0.01%
2020/04/14	3	10.15	0	0.00	10.15	3	15,993	0.02%
2020/04/13	1	10.10	0	0.00	10.05	1	15,991	0.01%
2020/04/10	1	10.15	0	0.00	10.20	1	16,231	0.01%
2020/04/09	21	10.18	1	10.05	10.25	20	16,548	0.12%
2020/04/08	3	9.58	0	0.00	9.66	3	16,231	0.02%
2020/03/27	1	9.66	0	0.00	9.40	1	15,373	0.01%
2020/03/25	0	0.00	1	9.85	9.68	-1	15,140	-0.01%
2020/03/20	0	0.00	1.6	9.55	9.60	-1.6	14,994	-0.01%
2020/03/19	0	0.00	15	9.28	9.20	-15	14,834	-0.10%
2020/03/18	0	0.00	5	9.58	9.50	-5	14,626	-0.03%
2020/03/17	0	0.00	3	9.46	9.42	-3	14,397	-0.02%
2020/03/16	9	10.00	6	10.15	9.86	3	14,019	0.02%
2020/03/13	0	0.00	10	10.33	10.45	-10	13,652	-0.07%
2020/03/12	7	11.10	0	0.00	11.10	7	13,317	0.05%
2020/03/11	0	0.00	4.1	11.70	11.55	-4.1	13,052	-0.03%
2020/03/10	0	0.00	3	11.75	11.70	-3	13,299	-0.02%
2020/03/09	0	0.00	5.2	11.48	11.40	-5.2	12,959	-0.04%
2020/03/05	1	11.55	0	0.00	11.85	1	12,641	0.01%
2020/03/04	0	0.00	1	11.45	11.55	-1	12,447	-0.01%
2020/03/02	2	11.48	0	0.00	11.40	2	12,380	0.02%
2020/02/25	9.1	11.65	0	0.00	11.70	9.1	12,308	0.07%
2020/02/19	1	12.00	0	0.00	11.95	1	12,545	0.01%
2020/02/18	2	11.50	3	11.73	11.80	-1	12,318	-0.01%
2020/02/14	1	11.70	0	0.00	11.75	1	12,177	0.01%
2020/02/11	1	11.65	0	0.00	11.65	1	12,133	0.01%
2020/02/10	2	11.60	0	0.00	11.50	2	12,262	0.02%
2020/02/06	1	11.80	0	0.00	11.95	1	12,973	0.01%
2020/02/05	3	11.75	0	0.00	11.70	3	13,176	0.02%
2020/02/04	3	11.47	2	11.60	11.60	1	13,085	0.01%
2020/02/03	3	11.42	0	0.00	11.45	3	13,083	0.02%
2020/01/31	2	11.78	0	0.00	11.75	2	13,329	0.02%
2020/01/30	3	11.90	56	11.83	11.80	-53	13,347	-0.40%
2020/01/17	3	13.00	3	13.00	13.00	0	13,144	0.00%
2020/01/16	14	13.09	0	0.00	13.00	14	13,165	0.11%
2020/01/10	15	13.00	3	13.18	13.15	12	13,087	0.09%
2020/01/03	0	0.00	6	12.91	13.00	-6	12,096	-0.05%
2020/01/02	0	0.00	1	12.70	12.70	-1	11,649	-0.01%
2019/12/31	2	12.40	0	0.00	12.40	2	11,463	0.02%
2019/12/23	0	0.00	10	12.55	12.55	-10	11,986	-0.08%
2019/12/19	3.7	12.53	0	0.00	12.50	3.7	12,072	0.03%
2019/12/18	1	12.45	2	12.60	12.65	-1	11,984	-0.01%
2019/12/17	1	12.45	0	0.00	12.50	1	11,735	0.01%
2019/12/13	0	0.00	2	12.35	12.40	-2	11,696	-0.02%
2019/12/06	3	12.25	0	0.00	12.25	3	11,693	0.03%
2019/12/03	0.5	12.40	0	0.00	12.45	0.5	11,336	0.00%
2019/12/02	2	12.40	0	0.00	12.30	2	11,381	0.02%
2019/11/28	0.5	12.55	0	0.00	12.55	0.5	11,148	0.00%
2019/11/27	0.4	12.50	2	12.55	12.55	-1.6	11,136	-0.01%
2019/11/22	17	12.41	0	0.00	12.40	17	10,857	0.16%
2019/11/20	0	0.00	6	12.80	12.85	-6	10,885	-0.06%
2019/11/13	2	12.55	0	0.00	12.60	2	10,919	0.02%
2019/11/11	1	12.70	0	0.00	12.70	1	11,327	0.01%
2019/11/08	1	12.75	0	0.00	12.75	1	11,311	0.01%
2019/11/06	2	12.65	2	12.80	12.80	0	11,286	0.00%
2019/11/05	7	12.51	0	0.00	12.65	7	11,154	0.06%
2019/11/04	2.2	12.70	0	0.00	12.80	2.2	10,738	0.02%
2019/10/31	1	12.50	0	0.00	12.50	1	11,116	0.01%
2019/10/30	5	12.56	0	0.00	12.60	5	11,159	0.04%
2019/10/29	13	12.79	0	0.00	12.70	13	10,954	0.12%
2019/10/28	6	13.08	0	0.00	13.05	6	11,109	0.05%
2019/10/25	3	13.18	3	13.42	13.20	0	11,122	0.00%
2019/10/24	1	13.10	0	0.00	13.10	1	11,016	0.01%
2019/10/23	3	13.30	0	0.00	13.20	3	11,233	0.03%
2019/10/22	1	13.20	2	13.38	13.40	-1	11,330	-0.01%
2019/10/18	0	0.00	1	13.20	13.15	-1	12,024	-0.01%
2019/10/16	0	0.00	1	12.95	13.00	-1	12,308	-0.01%
2019/10/15	43	12.90	0	0.00	12.85	43	12,215	0.35%
2019/10/14	2	12.88	4	12.91	12.90	-2	12,248	-0.02%
2019/10/09	3	12.62	0	0.00	12.70	3	12,238	0.02%
2019/10/07	2	12.80	0	0.00	12.75	2	12,237	0.02%
2019/10/04	5	12.74	0	0.00	12.75	5	12,291	0.04%
2019/10/03	3	12.77	0	0.00	12.70	3	12,315	0.02%
2019/10/01	3	13.20	1	13.25	13.25	2	12,417	0.02%
2019/09/27	1	13.10	0	0.00	13.00	1	12,493	0.01%
2019/09/26	1	13.10	0	0.00	13.10	1	12,573	0.01%
2019/09/20	1	13.10	0	0.00	13.10	1	13,139	0.01%
2019/09/18	0	0.00	1	13.05	13.10	-1	13,170	-0.01%
2019/09/17	2	12.93	0	0.00	13.05	2	13,234	0.02%
2019/09/16	5	13.07	0	0.00	13.00	5	13,336	0.04%
2019/09/12	9	13.29	1	13.20	13.30	8	13,412	0.06%
2019/09/11	1	13.05	0	0.00	13.10	1	13,369	0.01%
2019/09/10	1	13.10	0	0.00	13.15	1	13,246	0.01%
2019/09/09	1	13.15	50	13.10	13.20	-49	13,185	-0.37%
2019/09/06	1	12.95	0	0.00	13.15	1	13,126	0.01%
2019/09/05	2	12.90	0	0.00	13.05	2	13,032	0.02%
2019/09/04	2	12.80	0	0.00	12.90	2	12,923	0.02%
2019/09/03	50	12.95	0	0.00	12.85	50	12,870	0.39%
2019/08/21	20	12.50	0	0.00	12.50	20	12,911	0.15%
2019/08/16	0	0.00	1	12.50	12.65	-1	12,780	-0.01%
2019/08/15	1	12.60	0	0.00	12.65	1	12,550	0.01%
2019/08/14	1	13.00	0	0.00	12.90	1	12,447	0.01%
2019/08/13	6	13.14	0	0.00	13.10	6	12,140	0.05%
2019/08/12	3	13.30	0	0.00	13.35	3	12,134	0.02%
2019/08/08	4	13.35	0	0.00	13.35	4	12,163	0.03%
2019/08/02	1	13.50	0	0.00	13.40	1	12,013	0.01%
2019/08/01	13	14.13	0	0.00	14.10	13	11,675	0.11%
2019/07/31	0	0.00	1	14.40	14.40	-1	11,636	-0.01%
2019/07/30	57	14.30	57	14.59	14.25	0	11,591	0.00%
2019/07/29	0.1	14.10	0.8	14.10	14.20	-0.7	11,589	-0.01%
2019/07/26	4	13.95	0	0.00	14.00	4	11,462	0.03%
2019/07/25	21	14.13	2	14.00	14.10	19	11,566	0.16%
2019/07/24	1	13.80	0	0.00	13.75	1	11,420	0.01%
2019/07/23	1	14.05	25	14.00	14.00	-24	11,295	-0.21%
2019/07/22	5	14.00	8	14.12	14.15	-3	11,146	-0.03%
2019/07/19	6	13.65	0	0.00	13.65	6	10,570	0.06%
2019/07/16	3	13.42	0	0.00	13.45	3	11,011	0.03%
2019/07/11	1	13.45	30	13.50	13.40	-29	11,655	-0.25%
2019/07/10	0	0.00	2	13.45	13.45	-2	11,847	-0.02%
2019/07/09	0	0.00	4	13.35	13.40	-4	12,327	-0.03%
2019/07/08	0	0.00	0.3	13.20	13.30	-0.3	12,318	0.00%
2019/07/04	4	13.50	0	0.00	13.50	4	11,989	0.03%
2019/07/01	30	13.00	0	0.00	13.10	30	11,539	0.26%
2019/06/27	2	12.70	30	12.60	12.65	-28	11,223	-0.25%
2019/06/25	2	12.45	0	0.00	12.50	2	11,164	0.02%
2019/06/19	30	12.05	0	0.00	12.15	30	11,244	0.27%
2019/05/30	50	11.85	0	0.00	11.90	50	11,414	0.44%
2019/05/15	0	0.00	1	12.45	12.40	-1	12,304	-0.01%
2019/05/10	0	0.00	1	12.45	12.50	-1	12,205	-0.01%
2019/05/08	0	0.00	10	12.75	12.95	-10	11,830	-0.08%
2019/05/06	0	0.00	101	13.05	13.05	-101	11,436	-0.88%	大賣/鉅額交易
2019/05/02	25	13.68	0	0.00	13.75	25	10,789	0.23%
2019/04/30	0	0.00	3.4	13.49	13.55	-3.4	10,535	-0.03%
2019/04/29	0	0.00	4	13.40	13.40	-4	10,393	-0.04%
2019/04/25	0	0.00	4	13.35	13.40	-4	10,233	-0.04%
2019/04/24	3	13.27	0	0.00	13.20	3	10,129	0.03%
2019/04/23	0	0.00	3	13.20	13.45	-3	10,026	-0.03%
2019/04/22	2	13.50	4	13.34	13.30	-2	9,816	-0.02%
2019/04/19	16	12.94	3	12.95	12.95	13	9,401	0.14%
2019/04/18	3	12.75	3	12.60	12.60	0	8,979	0.00%
2019/04/17	2	12.75	4	12.73	12.70	-2	8,847	-0.02%
2019/04/16	2	12.70	3.5	12.63	12.65	-1.5	8,641	-0.02%
2019/04/12	2	12.18	0	0.00	12.20	2	8,059	0.02%
2019/04/11	100	12.25	101	12.20	12.20	-1	8,020	-0.01%	大賣/
2019/04/10	1	12.00	0	0.00	12.05	1	7,931	0.01%
2019/04/09	0	0.00	53	12.00	12.05	-53	7,981	-0.66%
2019/04/08	0	0.00	40	12.05	12.05	-40	8,021	-0.50%
2019/04/03	1.5	11.95	0	0.00	12.00	1.5	7,930	0.02%
2019/04/02	0	0.00	3	11.95	11.90	-3	7,976	-0.04%
2019/04/01	1	11.85	0	0.00	11.85	1	7,937	0.01%
2019/03/29	40	11.80	0	0.00	11.95	40	7,863	0.51%
2019/03/28	0	0.00	3	11.60	11.70	-3	8,008	-0.04%
2019/03/27	2	11.75	4	11.75	11.70	-2	8,052	-0.02%
2019/03/26	1	11.80	0	0.00	11.85	1	8,036	0.01%
2019/03/25	0	0.00	130	12.05	11.90	-130	7,976	-1.63%	大賣/鉅額交易
2019/03/15	30	12.10	0	0.00	12.20	30	8,818	0.34%
2019/03/14	100	12.20	0	0.00	12.05	100	8,766	1.14%
2019/02/27	0	0.00	1	12.60	12.45	-1	11,874	-0.01%
2019/02/26	20	12.55	0	0.00	12.50	20	11,688	0.17%
2019/02/25	1	12.25	0	0.00	12.25	1	11,552	0.01%
2019/02/22	0	0.00	1	12.20	12.15	-1	11,516	-0.01%
2019/02/21	0	0.00	1	12.25	12.25	-1	11,478	-0.01%
2019/02/20	0	0.00	1	11.95	12.00	-1	11,234	-0.01%
2019/02/19	0	0.00	10	11.90	11.90	-10	11,208	-0.09%
2019/02/15	1	11.90	2	12.00	11.85	-1	11,419	-0.01%
2019/02/11	14	11.95	0	0.00	11.95	14	11,325	0.12%
2019/01/30	1	12.00	0	0.00	11.95	1	11,311	0.01%
2019/01/29	0	0.00	3	12.05	12.05	-3	11,310	-0.03%
2019/01/25	1	12.05	0	0.00	12.05	1	11,464	0.01%
2019/01/24	0	0.00	1	12.00	12.00	-1	11,578	-0.01%
2019/01/23	0	0.00	11	12.00	11.90	-11	11,755	-0.09%
2019/01/22	0	0.00	8	12.05	12.10	-8	11,772	-0.07%
2019/01/21	0	0.00	19	12.10	12.05	-19	11,868	-0.16%
2019/01/16	2	12.03	3	12.05	12.00	-1	12,202	-0.01%
2019/01/15	0	0.00	7	12.04	12.10	-7	12,229	-0.06%
2019/01/09	0	0.00	1	12.05	12.05	-1	12,471	-0.01%
2019/01/03	0	0.00	5.3	11.85	11.85	-5.3	12,761	-0.04%
2019/01/02	1	11.90	0	0.00	11.90	1	12,768	0.01%
2018/12/28	2	11.90	0	0.00	11.90	2	12,788	0.02%
2018/12/27	30	12.05	0	0.00	12.00	30	12,791	0.23%
2018/12/19	0	0.00	1	12.55	12.55	-1	12,524	-0.01%
2018/12/17	0.7	12.75	0	0.00	12.85	0.7	12,300	0.01%
2018/12/14	0	0.00	2	12.35	12.50	-2	12,009	-0.02%
2018/12/13	0	0.00	1	12.50	12.50	-1	12,011	-0.01%
2018/12/12	0	0.00	0.5	12.15	12.15	-0.5	11,644	0.00%
2018/12/11	0	0.00	1	12.15	12.05	-1	11,561	-0.01%
2018/12/10	1	11.80	0	0.00	11.80	1	11,391	0.01%
2018/12/06	3	11.85	0	0.00	11.90	3	11,273	0.03%
2018/12/05	2	12.20	0	0.00	12.20	2	11,076	0.02%
2018/12/04	12	12.23	0	0.00	12.25	12	10,963	0.11%
2018/12/03	11	12.03	1	12.05	11.95	10	10,609	0.09%
2018/11/30	1	11.70	5	11.80	11.65	-4	10,062	-0.04%
2018/11/29	7	12.05	0	0.00	12.00	7	9,059	0.08%
2018/11/28	33	12.10	31	12.15	12.15	2	8,833	0.02%
2018/11/26	2	11.65	0	0.00	11.65	2	8,199	0.02%
2018/11/19	2	11.65	0	0.00	11.70	2	8,201	0.02%
2018/11/16	0	0.00	6	11.62	11.70	-6	8,206	-0.07%
2018/11/07	1	11.30	0	0.00	11.30	1	8,044	0.01%
2018/11/01	0	0.00	3	11.30	11.25	-3	8,056	-0.04%
2018/10/29	2	11.20	1.5	11.17	11.15	0.5	8,089	0.01%
2018/10/26	6	11.62	3	11.48	11.30	3	8,110	0.04%
2018/10/25	1	11.50	31	11.50	11.40	-30	8,166	-0.37%
2018/10/24	2	11.90	0	0.00	11.85	2	8,005	0.02%
2018/10/23	2	11.95	0	0.00	11.85	2	8,012	0.02%
2018/10/18	1	11.95	1	12.25	12.15	0	7,878	0.00%
2018/10/12	15	11.68	1	11.70	11.70	14	7,777	0.18%
2018/10/11	1	11.55	0	0.00	11.55	1	7,688	0.01%
2018/10/09	11	12.60	10	12.55	12.55	1	7,394	0.01%
2018/10/08	1	12.55	0	0.00	12.45	1	7,373	0.01%
2018/10/04	2	12.75	0	0.00	12.80	2	7,409	0.03%
2018/10/03	1	12.85	0	0.00	12.85	1	7,422	0.01%
2018/10/02	4	12.90	0	0.00	12.95	4	7,452	0.05%
2018/10/01	3	13.02	3	12.98	13.05	0	7,518	0.00%
2018/09/28	2	12.80	1	13.05	12.80	1	7,596	0.01%
2018/09/26	1	12.85	0	0.00	12.90	1	7,462	0.01%
2018/09/25	3	12.87	2	12.90	12.90	1	7,581	0.01%
2018/09/21	1	12.70	0	0.00	12.75	1	7,746	0.01%
2018/09/19	52	12.65	52	12.70	12.70	0	8,140	0.00%
2018/09/18	1	12.35	0	0.00	12.25	1	8,238	0.01%
2018/09/13	1	12.35	0	0.00	12.35	1	8,809	0.01%
2018/09/12	1	12.20	0	0.00	12.20	1	8,844	0.01%
2018/09/11	1	12.20	0	0.00	12.30	1	8,988	0.01%
2018/09/07	1	12.45	0	0.00	12.35	1	8,996	0.01%
2018/09/06	1	12.65	0	0.00	12.60	1	8,936	0.01%
2018/09/03	1	12.90	2	12.90	12.90	-1	9,028	-0.01%
2018/08/31	3	12.85	12	13.05	13.05	-9	9,105	-0.10%
2018/08/30	1	12.95	0	0.00	12.85	1	9,112	0.01%
2018/08/29	17	12.93	2	13.00	13.00	15	9,103	0.16%
2018/08/28	1	13.50	0	0.00	13.55	1	8,936	0.01%
2018/08/24	2	13.45	0	0.00	13.35	2	8,854	0.02%
2018/08/23	1	13.50	0	0.00	13.55	1	8,969	0.01%
2018/08/22	2	13.60	0	0.00	13.65	2	9,155	0.02%
2018/08/13	1	13.45	0	0.00	13.45	1	10,142	0.01%
2018/08/10	1	13.85	0	0.00	13.90	1	10,133	0.01%
2018/08/09	1	14.15	0	0.00	14.20	1	10,151	0.01%
2018/08/08	2	14.13	1	14.20	14.15	1	10,192	0.01%
2018/08/07	6	14.30	2	14.45	14.35	4	10,188	0.04%
2018/08/06	8	14.38	8	14.41	14.40	0	10,217	0.00%
2018/08/03	7	13.96	0	0.00	14.00	7	10,098	0.07%
2018/08/02	0	0.00	25	13.90	13.85	-25	10,189	-0.25%
2018/08/01	3	14.08	0	0.00	14.15	3	10,196	0.03%
2018/07/31	3	13.85	0	0.00	13.85	3	10,106	0.03%
2018/07/30	1	13.95	1	13.85	13.75	0	10,216	0.00%
2018/07/27	9	13.75	0	0.00	13.80	9	10,222	0.09%
2018/07/26	1	13.55	0	0.00	13.60	1	10,251	0.01%
2018/07/25	0	0.00	1	13.55	13.45	-1	10,353	-0.01%
2018/07/24	5	13.46	0	0.00	13.55	5	10,704	0.05%
2018/07/23	1	13.25	0	0.00	13.30	1	10,814	0.01%
2018/07/18	1	13.30	0	0.00	13.40	1	11,359	0.01%
2018/07/17	3	13.13	2	13.20	13.20	1	11,352	0.01%
2018/07/16	3.2	13.08	0	0.00	13.00	3.2	11,369	0.03%
2018/07/13	9	13.00	0	0.00	13.10	9	11,522	0.08%
2018/07/12	0	0.00	4	12.95	12.90	-4	11,588	-0.03%
2018/07/11	2	13.05	2	13.15	13.10	0	11,641	0.00%
2018/07/10	0	0.00	1	12.95	13.00	-1	11,645	-0.01%
2018/07/09	1	12.85	0	0.00	12.85	1	11,692	0.01%
2018/07/06	0	0.00	2	12.80	12.85	-2	11,718	-0.02%
2018/07/05	0	0.00	2	12.95	12.90	-2	11,719	-0.02%
2018/07/04	0	0.00	16	13.17	13.10	-16	11,759	-0.14%
2018/07/03	2	13.35	0	0.00	13.20	2	11,842	0.02%
2018/07/02	19	13.42	0	0.00	13.35	19	11,812	0.16%
2018/06/29	12	12.98	1	12.95	13.00	11	11,668	0.09%
2018/06/28	11	12.90	0	0.00	12.95	11	11,482	0.10%
2018/06/26	11	13.33	1	13.35	13.30	10	11,309	0.09%
2018/06/25	2	14.10	0	0.00	13.80	2	11,240	0.02%
2018/06/22	3	14.20	0	0.00	14.10	3	11,204	0.03%
2018/06/21	4	14.30	0	0.00	14.25	4	11,323	0.04%
2018/06/13	4	14.80	0	0.00	14.75	4	12,526	0.03%
2018/06/11	1	14.70	0	0.00	14.65	1	12,648	0.01%
2018/06/08	1	14.80	0	0.00	14.80	1	12,606	0.01%
2018/05/31	1	14.70	0	0.00	14.85	1	13,396	0.01%
2018/05/30	4	14.84	0	0.00	14.75	4	13,509	0.03%
2018/05/28	9	15.27	2	15.35	15.35	7	13,735	0.05%
2018/05/25	3	15.12	0	0.00	15.10	3	13,828	0.02%
2018/05/23	1	15.40	0	0.00	15.25	1	13,882	0.01%
2018/05/22	32	15.55	23	15.48	15.40	9	13,950	0.06%
2018/05/21	0	0.00	14	15.08	15.10	-14	13,550	-0.10%
2018/05/18	7	14.87	0	0.00	14.90	7	13,621	0.05%
2018/05/17	1	14.75	0	0.00	14.70	1	13,812	0.01%
2018/05/11	0	0.00	4	14.95	14.95	-4	15,437	-0.03%
2018/05/09	4	15.25	0	0.00	15.00	4	15,801	0.03%
2018/05/07	0	0.00	3	15.00	14.95	-3	15,977	-0.02%
2018/05/02	0	0.00	22	15.05	15.05	-22	16,161	-0.14%
2018/04/30	27	15.09	3	15.02	15.10	24	16,509	0.15%
2018/04/27	2	14.20	2	14.25	14.30	0	16,687	0.00%
2018/04/26	0	0.00	3	14.40	14.20	-3	17,170	-0.02%
2018/04/24	11	14.56	0	0.00	14.55	11	17,631	0.06%
2018/04/19	0	0.00	12	15.00	14.95	-12	18,319	-0.07%
2018/04/12	3	15.00	0	0.00	15.00	3	20,260	0.01%
2018/04/11	50	15.15	10	15.05	15.05	40	22,728	0.18%
2018/03/31	1	15.10	2	15.15	15.15	-1	28,786	0.00%
2018/03/28	5	15.14	0	0.00	15.10	5	29,124	0.02%
2018/03/26	0	0.00	10	15.20	15.20	-10	29,356	-0.03%
2018/03/23	4	15.35	0	0.00	15.40	4	29,609	0.01%
2018/03/21	1	15.85	0	0.00	15.90	1	29,610	0.00%
2018/03/19	0	0.00	1	15.90	16.20	-1	29,292	0.00%
2018/03/13	5	15.75	0	0.00	15.70	5	29,749	0.02%
2018/03/12	1	15.85	0	0.00	15.85	1	31,022	0.00%
2018/03/09	0	0.00	3	15.47	15.45	-3	31,322	-0.01%
2018/03/08	1	15.25	0	0.00	15.10	1	31,526	0.00%
2018/03/07	2	15.05	10	15.05	15.05	-8	32,137	-0.02%
2018/03/06	5	15.12	0	0.00	15.05	5	32,372	0.02%
2018/03/05	4	15.33	0	0.00	15.20	4	32,372	0.01%
2018/03/02	8	15.59	0	0.00	15.55	8	32,368	0.02%
2018/03/01	12	15.80	10	15.90	15.90	2	32,670	0.01%
2018/02/27	3	15.70	0	0.00	15.45	3	32,580	0.01%
2018/02/23	1	15.65	0	0.00	15.50	1	32,621	0.00%
2018/02/22	0	0.00	10	15.45	15.60	-10	32,912	-0.03%
2018/02/21	2	15.30	0	0.00	15.50	2	32,819	0.01%
2018/02/09	70	14.65	70	14.85	15.10	0	32,797	0.00%
2018/02/08	8	15.36	0	0.00	15.25	8	32,727	0.02%
2018/02/07	8	15.69	0	0.00	15.50	8	32,820	0.02%
2018/02/06	126	15.61	100	15.80	15.30	26	33,097	0.08%	大買/
2018/02/05	4	16.31	0	0.00	16.45	4	32,631	0.01%
2018/02/02	61	16.86	0	0.00	16.80	61	32,616	0.19%
2018/02/01	12	17.15	5	17.20	17.15	7	32,782	0.02%
2018/01/31	103	17.05	102	17.25	17.25	1	32,975	0.00%	大買/大賣/
2018/01/30	81	17.20	2	17.15	17.20	79	33,901	0.23%
2018/01/29	1	17.30	107	17.45	17.50	-106	33,872	-0.31%	大賣/鉅額交易
2018/01/26	52	17.25	2	17.35	17.25	50	33,972	0.15%
2018/01/25	54	17.36	17	17.35	17.40	37	34,056	0.11%
2018/01/24	0	0.00	110	17.49	17.60	-110	34,671	-0.32%	大賣/鉅額交易
2018/01/23	70	17.18	6	17.31	17.15	64	34,505	0.19%
2018/01/22	69	17.55	10	17.55	17.50	59	34,772	0.17%
2018/01/19	10	18.00	1	18.05	18.05	9	34,455	0.03%
2018/01/18	13	18.14	4	18.01	18.10	9	34,640	0.03%
2018/01/17	63	17.68	100	18.00	18.05	-37	34,805	-0.11%
2018/01/16	52	17.85	0	0.00	17.80	52	35,518	0.15%
2018/01/12	5	17.99	52	18.04	18.00	-47	36,139	-0.13%
2018/01/11	64	17.87	50	18.30	17.85	14	35,930	0.04%
2018/01/10	62	17.94	2	18.00	17.75	60	35,893	0.17%
2018/01/09	51	18.15	50	18.30	18.20	1	35,609	0.00%
2018/01/08	68	18.47	6	18.47	18.40	62	35,487	0.17%
2018/01/05	143.7	18.54	174	18.71	18.70	-30.3	35,212	-0.09%	大買/大賣/
2018/01/04	7	17.71	51.5	17.81	18.15	-44.5	32,858	-0.14%
2018/01/03	121	17.71	60	17.77	17.70	61	31,810	0.19%	大買/
2018/01/02	12	17.05	568.8	17.80	17.95	-556.8	29,691	-1.88%	大賣/鉅額交易