長榮 (2603)-元大-新店中正券商分點個股進出

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
204.0
漲跌
▼0.5
漲幅
-0.24%
成交量
33,265張
產業
上市航運類股
4718人加入追蹤

立即追蹤
本地時間:14:30

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

長榮 (2603)籌碼相關－元大-新店中正券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-新店中正券商分點個股進出
元大-新店中正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
2024/06/21	26	206.60	26.2	206.11	204.00	-0.2	49,705	0.00%
2024/06/20	10	203.95	8.2	204.44	204.50	1.8	49,691	0.00%
2024/06/19	15.1	201.73	13.2	202.70	200.50	1.9	50,266	0.00%
2024/06/18	18.4	199.47	10.1	199.30	199.00	8.3	50,623	0.02%
2024/06/17	8	200.56	10.6	200.62	200.00	-2.5	51,854	0.00%
2024/06/14	17.5	196.53	64.1	196.19	199.00	-46.5	52,569	-0.09%
2024/06/13	55.4	195.01	43	193.85	192.50	12.4	52,816	0.02%
2024/06/12	45.7	190.90	59.2	190.38	191.50	-13.5	53,870	-0.02%
2024/06/11	119.4	204.34	17	208.26	197.50	102.4	53,483	0.19%	大買/鉅額交易
2024/06/07	37.3	220.07	18.2	219.81	218.00	19	52,523	0.04%
2024/06/06	7	219.64	12.4	220.75	222.00	-5.4	52,489	-0.01%
2024/06/05	31.2	218.35	32.5	217.58	217.00	-1.3	52,243	0.00%
2024/06/04	15.1	211.73	5.1	211.70	211.00	10	52,542	0.02%
2024/06/03	40	213.68	50.1	214.47	215.50	-10.1	52,649	-0.02%
2024/05/31	25.2	216.01	12.3	218.12	210.50	12.9	52,398	0.02%
2024/05/30	9.1	218.71	15	218.30	218.50	-5.9	51,869	-0.01%
2024/05/29	32.3	222.20	10.2	221.85	218.00	22.1	52,114	0.04%
2024/05/28	37.9	222.08	19.1	223.74	218.50	18.8	51,670	0.04%
2024/05/27	54.2	222.84	55.1	223.78	223.00	-1	51,350	0.00%
2024/05/24	21	217.02	36.7	217.84	219.50	-15.7	50,090	-0.03%
2024/05/23	3	210.17	5.2	209.69	209.00	-2.2	49,140	0.00%
2024/05/22	4	207.50	7.3	209.71	209.00	-3.3	49,158	-0.01%
2024/05/21	13.1	210.25	5.4	209.19	208.00	7.7	49,412	0.02%
2024/05/20	12	217.67	15.6	215.62	212.50	-3.6	49,147	-0.01%
2024/05/17	27.6	215.45	33.1	213.17	210.50	-5.4	48,508	-0.01%
2024/05/16	31	210.19	60.1	212.01	217.00	-29.1	47,681	-0.06%
2024/05/15	71.3	205.21	50.7	204.99	203.50	20.6	46,711	0.04%
2024/05/14	88.6	215.72	136.1	215.96	215.00	-47.5	45,871	-0.10%	大賣/
2024/05/13	100.6	205.86	108.2	206.42	205.50	-7.6	43,337	-0.02%	大賣/
2024/05/10	29.8	187.79	93	191.15	193.50	-63.2	41,355	-0.15%
2024/05/09	13	177.89	10	178.75	177.50	3	39,949	0.01%
2024/05/08	34.4	175.15	6.4	175.84	172.50	28	39,204	0.07%
2024/05/07	6.2	181.28	0.4	183.50	178.00	5.9	38,428	0.02%
2024/05/06	11	180.87	9	180.78	180.50	2	38,171	0.01%
2024/05/03	9.2	180.12	6.2	180.98	180.00	3	38,082	0.01%
2024/05/02	19.4	186.35	2	182.75	181.50	17.4	37,955	0.05%
2024/04/30	13.7	188.80	6.9	187.77	189.50	6.8	37,605	0.02%
2024/04/29	11	190.64	23.4	191.19	191.50	-12.4	37,284	-0.03%
2024/04/26	9	186.17	41.3	186.00	187.00	-32.3	36,888	-0.09%
2024/04/25	6	180.08	2.4	180.68	181.00	3.6	36,262	0.01%
2024/04/24	12	179.46	15.2	179.30	180.00	-3.2	36,522	-0.01%
2024/04/23	10.1	173.95	8	173.50	173.50	2.1	36,537	0.01%
2024/04/22	32.3	179.27	37.7	180.05	174.00	-5.5	36,681	-0.01%
2024/04/19	15	174.23	32	174.41	172.50	-17	36,159	-0.05%
2024/04/18	8.2	168.41	1	169.00	168.00	7.2	36,032	0.02%
2024/04/17	6.3	170.44	33	169.73	170.50	-26.7	36,093	-0.07%
2024/04/16	18.1	171.45	8	172.43	170.50	10.1	36,505	0.03%
2024/04/15	5.1	178.21	21.1	179.01	178.00	-16.1	37,006	-0.04%
2024/04/12	8	175.19	7.5	176.33	176.50	0.5	37,086	0.00%
2024/04/11	4	174.88	15	174.06	175.00	-11	37,542	-0.03%
2024/04/10	5.1	170.02	5	171.70	169.00	0.1	38,445	0.00%
2024/04/09	2	170.03	20	171.00	171.00	-18	39,073	-0.05%
2024/04/08	28.1	165.88	3	166.01	168.00	25.1	39,673	0.06%
2024/04/03	4	166.37	1.1	165.95	165.00	2.9	39,600	0.01%
2024/04/02	27.4	165.80	32.7	164.69	165.50	-5.3	39,719	-0.01%
2024/04/01	42	169.76	14.7	169.22	167.50	27.3	39,542	0.07%
2024/03/29	20.3	173.24	72.3	175.02	172.00	-52	39,509	-0.13%
2024/03/28	22.6	174.50	20.1	174.99	176.00	2.4	39,026	0.01%
2024/03/27	12.3	174.68	29.4	174.79	175.50	-17	38,886	-0.04%
2024/03/26	65.8	171.09	22.3	171.43	171.50	43.5	39,666	0.11%
2024/03/25	17.8	172.94	17	173.94	173.50	0.8	40,019	0.00%
2024/03/22	25	171.53	14.3	171.28	170.00	10.8	40,849	0.03%
2024/03/21	71.6	178.92	68.5	176.76	175.00	3.1	41,611	0.01%
2024/03/20	162.5	180.35	157.7	178.67	176.00	4.8	41,532	0.01%	大買/大賣/
2024/03/19	54.7	169.77	52.3	172.06	177.00	2.5	40,415	0.01%
2024/03/18	24	162.99	16.3	163.77	164.50	7.6	39,780	0.02%
2024/03/15	65.5	168.74	25.8	166.95	166.50	39.7	40,039	0.10%
2024/03/14	39.2	183.66	37.2	184.27	183.50	1.9	38,795	0.00%
2024/03/13	23.7	191.08	8.8	192.92	191.00	15	38,018	0.04%
2024/03/12	6	180.94	8.3	184.69	187.50	-2.3	37,317	-0.01%
2024/03/11	32.1	182.45	18.6	179.23	180.00	13.5	36,896	0.04%
2024/03/08	27.1	182.06	27.3	179.71	179.50	-0.2	36,775	0.00%
2024/03/07	5	176.11	32.5	176.55	177.50	-27.5	36,257	-0.08%
2024/03/06	19.2	172.31	2	171.75	171.50	17.2	35,864	0.05%
2024/03/05	18.1	175.25	25.4	173.46	173.50	-7.3	35,697	-0.02%
2024/03/04	12.1	168.73	26.4	169.88	172.00	-14.3	35,258	-0.04%
2024/03/01	6.1	165.00	8.4	164.69	165.00	-2.4	34,722	-0.01%
2024/02/29	7.8	165.55	12.5	165.07	165.50	-4.6	34,435	-0.01%
2024/02/27	9	159.89	12	160.58	159.50	-3	33,938	-0.01%
2024/02/26	2	159.75	0.3	159.50	160.00	1.7	33,830	0.01%
2024/02/23	2.2	163.48	2.2	160.77	159.50	0	33,829	0.00%
2024/02/22	11.3	162.15	30	162.01	162.50	-18.7	33,543	-0.06%
2024/02/21	11	156.54	12.4	156.55	155.00	-1.4	32,882	0.00%
2024/02/20	3.2	153.28	6.2	153.64	153.50	-3	32,583	-0.01%
2024/02/19	7.4	148.69	8	148.19	149.00	-0.7	32,553	0.00%
2024/02/16	2.4	148.63	1	150.00	148.00	1.4	32,785	0.00%
2024/02/15	8.5	147.03	4	146.88	149.00	4.5	33,361	0.01%
2024/02/05	4.4	151.98	1	151.52	152.00	3.4	33,037	0.01%
2024/02/02	10.8	151.07	4	151.75	150.00	6.7	32,998	0.02%
2024/02/01	5	155.90	21	155.07	157.00	-16	32,542	-0.05%
2024/01/31	4	150.63	0.1	150.50	150.50	3.9	32,117	0.01%
2024/01/30	1	152.00	2	153.00	151.50	-1	32,035	0.00%
2024/01/29	0.2	150.50	4.6	151.30	151.50	-4.4	32,167	-0.01%
2024/01/26	3	150.00	3.1	151.99	151.00	-0.1	32,157	0.00%
2024/01/25	1	151.50	8.2	151.52	151.50	-7.2	32,011	-0.02%
2024/01/24	6.1	153.50	9.1	155.67	153.50	-3	31,874	-0.01%
2024/01/23	9	154.78	1.1	153.05	152.50	8	31,848	0.02%
2024/01/22	8.1	149.64	3.2	151.31	152.50	4.9	31,840	0.02%
2024/01/19	17.2	154.88	5.5	155.13	155.00	11.7	31,526	0.04%
2024/01/18	4.4	156.82	11.1	156.69	158.00	-6.7	31,319	-0.02%
2024/01/17	56	151.09	62.2	152.14	152.50	-6.1	30,863	-0.02%
2024/01/16	24.7	155.24	19.3	155.43	153.50	5.4	30,351	0.02%
2024/01/15	7.1	158.51	22.4	158.70	158.50	-15.3	29,887	-0.05%
2024/01/12	45.1	155.43	24.5	155.03	156.50	20.6	29,552	0.07%
2024/01/11	118.1	150.44	110.1	148.50	149.00	8	28,933	0.03%	大買/大賣/
2024/01/10	11.4	148.64	28	148.75	148.00	-16.6	28,833	-0.06%
2024/01/09	68.8	151.06	84.3	152.00	151.50	-15.5	28,159	-0.05%
2024/01/08	13.1	160.51	27.3	159.80	160.50	-14.3	27,201	-0.05%
2024/01/05	32.7	161.77	36.1	162.03	162.50	-3.4	26,660	-0.01%
2024/01/04	36.1	159.75	38.5	160.97	161.00	-2.4	26,027	-0.01%
2024/01/03	26.1	153.96	28.2	154.47	155.00	-2.1	25,080	-0.01%
2024/01/02	8.2	151.50	10.3	151.60	151.00	-2	24,376	-0.01%
2023/12/29	9.2	143.34	5.4	143.50	143.50	3.8	23,571	0.02%
2023/12/28	6.3	144.63	9.6	144.11	143.00	-3.3	23,503	-0.01%
2023/12/27	34.1	150.49	4.7	148.91	147.00	29.4	23,295	0.13%
2023/12/26	6.1	145.59	12.1	146.28	146.50	-6	23,118	-0.03%
2023/12/25	25.6	143.68	64.2	142.59	142.00	-38.6	22,603	-0.17%
2023/12/22	21.1	151.62	42.1	151.93	153.00	-21	21,338	-0.10%
2023/12/21	20.3	150.18	27.5	150.83	152.00	-7.2	20,511	-0.03%
2023/12/20	13.3	146.26	14.4	147.21	148.00	-1	19,284	-0.01%
2023/12/19	39.2	145.65	46.5	145.08	147.00	-7.3	18,551	-0.04%
2023/12/18	51	140.67	54.2	140.93	141.50	-3.2	17,480	-0.02%
2023/12/15	21.2	133.17	32.6	133.43	134.00	-11.4	16,324	-0.07%
2023/12/14	8.2	128.73	5	128.60	129.00	3.2	15,980	0.02%
2023/12/13	10	128.15	10.1	128.69	129.50	-0.1	16,287	0.00%
2023/12/12	23.4	125.44	59.7	126.79	129.00	-36.4	17,166	-0.21%
2023/12/11	10	120.20	18.1	121.05	122.00	-8.1	16,528	-0.05%
2023/12/08	2	117.00	21.1	117.81	118.50	-19.1	16,123	-0.12%
2023/12/07	6.2	115.91	7	115.57	115.50	-0.9	16,004	-0.01%
2023/12/06	9.3	116.30	1.1	117.50	117.00	8.3	16,028	0.05%
2023/12/05	10	117.75	2.1	117.08	117.50	7.9	15,952	0.05%
2023/12/04	5.2	116.41	18.4	117.34	118.50	-13.2	15,627	-0.08%
2023/12/01	9.1	113.95	5.3	114.00	114.50	3.8	15,074	0.03%
2023/11/30	6.1	111.84	2	112.25	112.00	4.1	15,019	0.03%
2023/11/29	8.1	112.13	12	112.46	112.00	-3.9	15,059	-0.03%
2023/11/28	2	114.00	2.8	113.98	114.00	-0.8	14,999	-0.01%
2023/11/27	1	113.50	2	113.50	113.50	-1	14,933	-0.01%
2023/11/24	2.1	112.26	1	112.50	113.00	1.1	14,895	0.01%
2023/11/22	1.2	112.00	1	112.00	112.00	0.2	14,926	0.00%
2023/11/21	2	113.00	1	113.00	113.50	1	14,894	0.01%
2023/11/20	1	113.00	0	0.00	114.00	1	14,878	0.01%
2023/11/17	1.1	115.96	6.1	115.50	115.00	-5	14,806	-0.03%
2023/11/16	12	117.08	20.2	116.63	117.00	-8.2	14,770	-0.06%
2023/11/15	1.3	113.81	5	114.49	115.50	-3.7	14,653	-0.03%
2023/11/14	16.2	113.49	25.7	114.41	114.00	-9.5	15,129	-0.06%
2023/11/13	0.4	108.52	0	0.00	108.50	0.4	14,642	0.00%
2023/11/10	0	0.00	0.5	108.50	109.00	-0.5	14,845	0.00%
2023/11/09	1	108.00	4.2	109.94	109.00	-3.2	14,856	-0.02%
2023/11/08	0.2	107.67	1.8	108.00	107.50	-1.7	15,081	-0.01%
2023/11/07	0	108.50	2.5	109.00	108.50	-2.5	15,173	-0.02%
2023/11/06	2.2	108.38	1.3	109.38	109.00	0.9	15,305	0.01%
2023/11/03	0.2	112.14	15.5	112.55	113.00	-15.3	15,267	-0.10%
2023/11/02	0	0.00	6	110.11	110.50	-6	15,404	-0.04%
2023/11/01	0	0.00	2.4	108.71	109.00	-2.4	15,818	-0.02%
2023/10/31	2	107.75	0.1	107.50	107.50	1.9	16,245	0.01%
2023/10/30	2	109.25	5.6	108.96	110.00	-3.6	16,294	-0.02%
2023/10/27	2.5	107.50	2	107.50	108.00	0.5	16,352	0.00%
2023/10/26	1	105.50	2.2	105.77	106.50	-1.2	16,883	-0.01%
2023/10/25	1	106.00	4.1	105.88	105.50	-3.1	17,495	-0.02%
2023/10/24	0	0.00	0.1	104.00	105.00	-0.1	17,749	0.00%
2023/10/23	0	0.00	12.1	103.62	103.50	-12.1	18,210	-0.07%
2023/10/20	2	103.00	0.1	102.50	103.50	1.9	18,343	0.01%
2023/10/19	2	103.25	6	103.67	103.50	-4	18,547	-0.02%
2023/10/18	5.1	103.11	0	0.00	102.50	5.1	18,937	0.03%
2023/10/17	3	103.50	0.1	103.50	103.00	3	19,151	0.02%
2023/10/16	2.2	103.28	1.2	103.50	104.00	1	19,727	0.01%
2023/10/13	0.2	105.00	0.2	105.00	105.00	0	20,186	0.00%
2023/10/12	2	104.50	4.4	104.15	106.00	-2.4	20,497	-0.01%
2023/10/11	23.3	104.89	195.1	103.55	103.50	-171.8	20,907	-0.82%	大賣/鉅額交易
2023/10/06	4.4	111.57	0	0.00	111.00	4.4	21,333	0.02%
2023/10/05	4	113.12	0	0.00	112.00	4	21,800	0.02%
2023/10/04	2.1	109.50	8	109.63	110.00	-5.9	22,082	-0.03%
2023/10/03	6.7	112.61	3.2	111.25	110.50	3.5	22,392	0.02%
2023/10/02	8.5	113.64	5	113.00	113.50	3.5	22,820	0.02%
2023/09/28	1.1	116.00	8.2	116.42	116.00	-7.1	23,131	-0.03%
2023/09/27	4.4	115.45	6.1	115.51	116.00	-1.7	24,267	-0.01%
2023/09/26	0	0.00	6.2	115.91	115.50	-6.2	27,344	-0.02%
2023/09/25	1.1	115.45	1	115.50	116.00	0.1	28,400	0.00%
2023/09/22	10.1	114.60	3.1	114.98	114.50	7	30,676	0.02%
2023/09/21	14	115.96	2.5	115.45	115.50	11.6	32,343	0.04%
2023/09/20	4.5	117.88	5.5	117.50	117.50	-1	32,854	0.00%
2023/09/19	9.3	116.05	11.1	116.13	116.00	-1.9	33,020	-0.01%
2023/09/18	6.9	118.59	17.1	118.02	117.00	-10.2	33,391	-0.03%
2023/09/15	69.3	117.71	48.3	113.85	118.50	21	33,494	0.06%
2023/09/14	102	109.00	39.8	108.77	109.50	62.2	32,626	0.19%	大買/
2023/09/13	1	106.50	1.8	106.50	106.50	-0.8	32,821	0.00%
2023/09/12	0	0.00	1	106.50	106.50	-1	33,615	0.00%
2023/09/11	5.1	105.80	6	105.83	106.50	-1	33,978	0.00%
2023/09/08	53.1	106.54	3.2	106.53	107.00	49.9	34,493	0.14%
2023/09/07	1.2	106.58	1.3	107.00	107.00	-0.1	34,795	0.00%
2023/09/05	4	107.50	2.2	108.18	108.50	1.8	35,164	0.01%
2023/09/04	0.1	107.50	9	107.23	107.50	-8.9	35,576	-0.02%
2023/09/01	11.1	105.95	0	0.00	105.50	11.1	35,625	0.03%
2023/08/31	1	106.00	0.6	106.00	106.50	0.4	35,862	0.00%
2023/08/30	1	106.00	5	106.00	105.50	-4	36,167	-0.01%
2023/08/29	0.1	105.00	1	106.00	105.50	-1	36,398	0.00%
2023/08/28	2	104.75	5	104.90	105.00	-3	36,584	-0.01%
2023/08/25	4	106.25	2	106.75	105.50	2	36,830	0.01%
2023/08/24	5.4	106.00	2	106.00	106.00	3.4	37,012	0.01%
2023/08/23	0.3	106.40	0	0.00	106.50	0.3	37,332	0.00%
2023/08/22	2	106.00	2.4	106.71	106.50	-0.4	37,581	0.00%
2023/08/21	2.1	105.74	13	105.77	105.00	-11	37,731	-0.03%
2023/08/18	22.1	108.93	229.8	108.46	107.00	-207.7	37,575	-0.55%	大賣/鉅額交易
2023/08/17	3.7	103.53	1.7	103.41	106.00	2	36,942	0.01%
2023/08/16	20.1	104.40	6	104.83	104.00	14.1	36,917	0.04%
2023/08/15	0	0.00	3.1	106.18	106.00	-3.1	36,768	-0.01%
2023/08/14	9.2	107.42	0	0.00	106.50	9.2	36,783	0.03%
2023/08/11	5.2	106.14	3	107.49	108.00	2.2	36,707	0.01%
2023/08/10	3.5	106.15	24.4	106.45	107.00	-20.9	36,734	-0.06%
2023/08/09	5.5	106.95	3	106.50	106.50	2.5	36,859	0.01%
2023/08/08	0	0.00	15.7	107.31	107.50	-15.7	36,719	-0.04%
2023/08/07	13.6	106.26	13.8	105.18	106.50	-0.2	36,651	0.00%
2023/08/04	3	107.17	19.2	108.55	109.00	-16.2	36,474	-0.04%
2023/08/02	7	104.07	4.4	104.16	105.00	2.6	36,055	0.01%
2023/08/01	17	105.15	33	104.86	105.50	-16	35,949	-0.04%
2023/07/31	23.5	107.65	12	104.54	104.00	11.5	35,838	0.03%
2023/07/28	14.5	106.83	24.2	106.19	107.50	-9.7	35,459	-0.03%
2023/07/27	2.7	103.50	9	103.11	103.00	-6.3	35,471	-0.02%
2023/07/26	11.2	102.20	11	102.54	102.00	0.2	35,888	0.00%
2023/07/25	1.1	99.90	0	0.00	99.70	1.1	35,577	0.00%
2023/07/24	19.3	99.37	26	99.26	99.30	-6.7	35,591	-0.02%
2023/07/21	34.3	101.76	3.2	100.94	101.00	31.1	35,463	0.09%
2023/07/20	5.3	100.19	8.9	100.34	101.00	-3.7	35,242	-0.01%
2023/07/19	10.3	98.69	5.1	99.74	98.10	5.2	34,939	0.01%
2023/07/18	8.3	100.14	8.2	99.54	98.60	0.1	34,607	0.00%
2023/07/17	28	98.84	25.7	98.45	98.40	2.4	34,323	0.01%
2023/07/14	15.2	97.77	5.2	98.12	96.50	10	34,205	0.03%
2023/07/13	31.5	97.00	39.1	97.00	95.90	-7.6	34,165	-0.02%
2023/07/12	59.7	100.55	59.9	100.15	100.50	-0.1	33,790	0.00%
2023/07/11	11.3	103.50	5.6	103.39	104.00	5.7	33,810	0.02%
2023/07/10	21.5	105.20	11.1	105.63	104.50	10.4	33,576	0.03%
2023/07/07	52	107.70	104.1	107.98	108.00	-52.1	33,543	-0.16%	大賣/
2023/07/06	11.3	106.37	10.4	106.24	106.50	0.9	33,027	0.00%
2023/07/05	36.8	104.19	47.2	104.96	107.00	-10.4	32,746	-0.03%
2023/07/04	444.3	108.17	154.9	106.41	105.50	289.4	31,898	0.91%	大買/大賣/鉅額交易
2023/07/03	64	100.73	34.5	101.99	102.50	29.5	28,846	0.10%
2023/06/30	66.4	91.49	41.6	92.75	93.50	24.8	27,771	0.09%
2023/06/29	33	154.42	17.1	154.47	155.00	16	25,531	0.06%
2023/06/28	12.9	158.95	38.1	157.03	157.50	-25.3	23,792	-0.11%
2023/06/27	14.7	161.75	6.7	161.33	161.00	8	23,207	0.03%
2023/06/26	5.4	159.13	13.4	159.49	160.00	-8	22,956	-0.03%
2023/06/21	21.6	159.10	37	158.66	158.00	-15.4	22,405	-0.07%
2023/06/20	7.1	162.78	5.6	163.82	162.50	1.5	22,028	0.01%
2023/06/19	11.3	163.71	16.7	162.94	162.00	-5.3	21,797	-0.02%
2023/06/16	8.1	164.56	20	165.09	166.00	-11.9	21,478	-0.06%
2023/06/15	9.4	162.58	7.1	162.50	162.00	2.3	21,093	0.01%
2023/06/14	15.3	160.61	32.6	161.39	161.50	-17.3	21,133	-0.08%
2023/06/13	3.1	157.15	5.7	156.66	157.00	-2.6	21,751	-0.01%
2023/06/12	3.6	154.59	1.1	154.87	155.50	2.5	23,770	0.01%
2023/06/09	4.6	154.50	1.6	154.31	155.00	3.1	24,470	0.01%
2023/06/08	17.1	154.21	20.6	154.29	154.00	-3.5	24,993	-0.01%
2023/06/07	4.6	151.39	6.1	151.09	151.00	-1.4	25,857	-0.01%
2023/06/06	7.6	152.03	2	151.75	151.50	5.6	26,019	0.02%
2023/06/05	19	151.08	0.1	151.41	151.00	18.9	26,045	0.07%
2023/06/02	14.6	153.01	1.1	152.63	152.50	13.5	26,017	0.05%
2023/06/01	8.3	152.65	0	154.50	153.50	8.3	26,177	0.03%
2023/05/31	15.1	154.23	1.2	155.09	153.00	13.9	26,502	0.05%
2023/05/30	13.3	154.71	14.1	155.68	153.50	-0.7	26,649	0.00%
2023/05/29	1.1	155.16	33.3	156.62	157.00	-32.2	26,666	-0.12%
2023/05/26	0	151.00	7.3	152.21	152.50	-7.3	26,727	-0.03%
2023/05/25	2.2	150.05	8	150.31	150.00	-5.8	26,905	-0.02%
2023/05/24	1.1	151.55	4.1	151.99	151.50	-3	27,177	-0.01%
2023/05/23	2.1	152.01	11.2	152.42	151.50	-9.1	27,736	-0.03%
2023/05/22	8.2	153.77	6.1	153.59	153.50	2.1	27,619	0.01%
2023/05/19	16.2	150.73	2.1	150.52	150.50	14.1	27,430	0.05%
2023/05/18	3.1	151.50	5.1	151.50	151.00	-1.9	27,342	-0.01%
2023/05/17	3	151.17	0.5	152.00	151.00	2.6	27,418	0.01%
2023/05/16	6.1	151.41	1.1	151.05	151.00	5	27,540	0.02%
2023/05/15	4.1	150.40	5	151.30	152.50	-0.9	27,598	0.00%
2023/05/12	2.1	151.77	5	152.50	152.50	-3	27,656	-0.01%
2023/05/11	15	151.77	2	151.00	151.00	13	27,729	0.05%
2023/05/10	36.3	154.11	16.1	154.47	155.00	20.2	27,613	0.07%
2023/05/09	6.1	151.00	20	151.00	151.00	-13.9	27,411	-0.05%
2023/05/08	4.3	150.40	2.1	150.50	151.00	2.2	27,731	0.01%
2023/05/05	12.6	151.41	1	151.50	151.50	11.6	28,099	0.04%
2023/05/04	9.1	151.12	4	151.75	150.50	5.1	28,367	0.02%
2023/05/03	42.2	150.93	17	151.47	150.00	25.2	28,270	0.09%
2023/05/02	26.7	155.79	16.2	154.72	155.50	10.5	27,680	0.04%
2023/04/28	18.2	161.51	9.1	163.50	161.50	9.1	27,264	0.03%
2023/04/27	8.5	159.22	1	159.00	159.00	7.5	27,278	0.03%
2023/04/26	16.8	159.89	3.4	160.31	160.00	13.3	27,299	0.05%
2023/04/25	6.4	162.12	1	163.00	162.00	5.4	27,227	0.02%
2023/04/24	12.5	165.18	3	165.00	165.00	9.5	27,297	0.03%
2023/04/21	27.1	168.15	10.5	166.36	166.00	16.6	27,427	0.06%
2023/04/20	7.1	169.86	5	170.30	170.50	2.1	27,297	0.01%
2023/04/19	5.1	169.28	2.1	168.52	168.00	3.1	27,522	0.01%
2023/04/18	10.5	173.23	35.6	172.41	170.00	-25.1	27,398	-0.09%
2023/04/17	4	172.87	6.1	173.25	174.50	-2.1	27,159	-0.01%
2023/04/14	10.6	167.69	12.3	169.38	170.00	-1.7	26,921	-0.01%
2023/04/13	2	166.25	14.9	166.45	166.50	-12.9	26,615	-0.05%
2023/04/12	3.1	167.00	9.8	166.12	166.50	-6.8	26,726	-0.03%
2023/04/11	23	164.78	7.4	164.55	164.50	15.6	26,529	0.06%
2023/04/10	14.1	164.78	27.7	164.65	163.50	-13.6	26,684	-0.05%
2023/04/07	1	160.55	15.1	160.85	163.50	-14.1	26,603	-0.05%
2023/04/06	10.5	158.39	1	158.00	158.00	9.5	26,571	0.04%
2023/03/31	2.1	159.52	0	159.00	158.50	2.1	26,943	0.01%
2023/03/30	0.5	159.00	0	0.00	158.00	0.5	27,792	0.00%
2023/03/29	23.1	160.32	0	0.00	158.50	23.1	28,237	0.08%
2023/03/28	4.2	161.46	9	160.61	160.50	-4.9	28,697	-0.02%
2023/03/27	7.4	159.20	4	158.13	161.00	3.4	29,204	0.01%
2023/03/24	1.1	160.00	2.4	159.92	160.50	-1.3	30,143	0.00%
2023/03/23	18.9	159.39	1	159.00	159.50	17.9	30,253	0.06%
2023/03/22	7.8	161.88	2	162.00	161.50	5.8	30,188	0.02%
2023/03/21	5.9	161.89	10	160.90	160.50	-4.1	30,206	-0.01%
2023/03/20	14.2	164.65	6	163.83	162.00	8.2	30,099	0.03%
2023/03/17	9.4	161.34	2.1	160.80	162.00	7.3	29,846	0.02%
2023/03/16	34.2	163.13	31.6	161.53	159.50	2.6	29,571	0.01%
2023/03/15	82.4	175.50	85	173.29	167.00	-2.6	28,621	-0.01%
2023/03/14	13	166.92	11.5	168.05	171.00	1.6	26,668	0.01%
2023/03/13	5.3	167.71	16.5	169.28	170.50	-11.3	25,971	-0.04%
2023/03/10	18.9	164.53	16	166.71	165.00	2.9	25,495	0.01%
2023/03/09	2	164.00	1	164.50	164.50	1	24,452	0.00%
2023/03/08	12.7	162.10	2.1	161.60	161.00	10.6	24,366	0.04%
2023/03/07	5.5	163.87	8	164.00	166.00	-2.5	24,298	-0.01%
2023/03/06	4.2	162.93	23.4	163.15	164.50	-19.2	24,396	-0.08%
2023/03/03	24.8	160.65	3.8	161.51	163.00	21	24,567	0.09%
2023/03/02	5.2	160.00	7.7	159.52	160.50	-2.5	24,620	-0.01%
2023/03/01	1.6	156.28	7.3	155.05	156.00	-5.7	24,421	-0.02%
2023/02/24	3	157.65	7.5	157.18	157.00	-4.4	24,337	-0.02%
2023/02/23	5.2	157.50	14.5	157.81	158.00	-9.3	24,160	-0.04%
2023/02/22	11	154.50	12.1	153.84	152.50	-1.1	23,941	0.00%
2023/02/21	12.3	151.96	19.3	152.26	155.00	-7	23,692	-0.03%
2023/02/20	1.2	147.04	1	147.00	147.00	0.2	23,485	0.00%
2023/02/17	2.1	146.49	0	0.00	146.00	2.1	23,860	0.01%
2023/02/16	7	147.86	8.1	146.82	148.00	-1.1	24,474	0.00%
2023/02/15	2.3	147.23	0	0.00	146.50	2.3	25,323	0.01%
2023/02/14	8.5	148.53	7	145.71	149.00	1.5	25,695	0.01%
2023/02/13	8.5	143.44	120	142.72	143.50	-111.5	25,862	-0.43%	大賣/鉅額交易
2023/02/10	11.3	147.72	7	150.21	147.00	4.3	26,416	0.02%
2023/02/09	3	150.51	1	150.02	150.00	2	26,872	0.01%
2023/02/08	5	151.30	1.1	151.45	151.50	3.9	27,255	0.01%
2023/02/07	1	151.50	3.1	151.02	151.00	-2.1	27,677	-0.01%
2023/02/06	5.1	151.92	3.4	152.44	151.00	1.7	28,290	0.01%
2023/02/03	7.2	158.14	3	158.16	157.00	4.2	28,298	0.01%
2023/02/02	8	155.11	11.2	155.44	156.00	-3.2	28,433	-0.01%
2023/02/01	4.2	152.02	0	0.00	152.00	4.2	28,501	0.01%
2023/01/31	0	152.00	0	0.00	152.00	0	28,789	0.00%
2023/01/30	4.5	151.58	2	150.50	150.50	2.5	29,351	0.01%
2023/01/17	1	154.00	3	152.51	152.50	-2	29,516	-0.01%
2023/01/16	7.6	151.15	6.2	150.29	151.50	1.4	29,949	0.00%
2023/01/13	4	152.88	0.8	153.00	152.50	3.2	30,224	0.01%
2023/01/12	2.6	154.33	1.1	156.21	152.50	1.5	31,040	0.00%
2023/01/11	5	158.30	4	156.75	156.50	1	31,456	0.00%
2023/01/10	0.2	156.00	0	0.00	155.50	0.2	31,952	0.00%
2023/01/09	3.3	155.62	6	155.50	155.00	-2.7	33,062	-0.01%
2023/01/06	1	157.50	1	158.50	159.00	0	33,377	0.00%
2023/01/05	2.2	157.18	2	158.25	156.50	0.2	33,744	0.00%
2023/01/04	0.7	157.42	5	160.00	156.00	-4.4	34,379	-0.01%
2023/01/03	5	160.60	1.5	161.33	160.00	3.5	34,692	0.01%
2022/12/30	8.5	163.26	8.1	162.70	163.00	0.4	34,774	0.00%
2022/12/29	0.1	160.00	0.4	160.00	160.00	-0.3	35,206	0.00%
2022/12/28	5.1	161.07	7	160.36	159.00	-1.9	35,835	-0.01%
2022/12/27	0	0.00	0.1	162.50	162.50	-0.1	36,335	0.00%
2022/12/26	4.1	164.23	2	163.75	162.50	2.1	37,155	0.01%
2022/12/23	6	167.25	2.6	166.46	167.50	3.4	37,680	0.01%
2022/12/22	12	168.25	16.4	168.87	171.50	-4.4	37,869	-0.01%
2022/12/21	9.1	163.29	6	163.75	164.00	3.1	37,883	0.01%
2022/12/20	7	162.57	7	160.93	158.50	0	38,220	0.00%
2022/12/19	23.1	165.39	15.3	161.61	162.00	7.8	38,917	0.02%
2022/12/16	18	164.91	36.1	164.32	164.00	-18.1	39,083	-0.05%
2022/12/15	1	154.02	0.2	155.49	157.00	0.9	38,991	0.00%
2022/12/14	3	152.66	2	152.00	152.00	1	39,638	0.00%
2022/12/13	6.3	155.25	5	156.10	155.00	1.3	40,008	0.00%
2022/12/12	8	154.69	2	153.75	154.50	6	40,766	0.01%
2022/12/09	3	153.67	23.8	153.92	154.50	-20.8	41,625	-0.05%
2022/12/08	2.1	150.98	2.3	150.39	151.00	-0.2	42,498	0.00%
2022/12/07	1.4	151.01	12	152.25	151.50	-10.6	44,222	-0.02%
2022/12/06	11.6	153.54	2	154.99	152.50	9.6	44,704	0.02%
2022/12/05	21	158.60	11.1	159.68	159.00	9.9	45,493	0.02%
2022/12/02	0	159.34	1	159.50	158.50	-1	45,703	0.00%
2022/12/01	3.7	164.38	5.1	163.45	162.00	-1.4	46,812	0.00%
2022/11/30	8	163.49	9.1	162.99	163.00	-1.1	46,930	0.00%
2022/11/29	4.1	160.75	3	158.01	161.00	1	47,245	0.00%
2022/11/28	1.1	160.86	8.4	159.55	157.50	-7.4	47,987	-0.02%
2022/11/25	16.6	162.43	9.2	162.44	160.50	7.4	48,129	0.02%
2022/11/24	2	153.75	38.5	157.53	161.00	-36.5	48,659	-0.08%
2022/11/23	0.1	152.58	3.4	153.25	153.50	-3.3	48,593	-0.01%
2022/11/22	1	150.00	0.4	149.50	150.50	0.6	48,960	0.00%
2022/11/21	1.2	147.65	1	148.00	147.50	0.2	49,966	0.00%
2022/11/18	3.1	151.68	1.8	152.61	150.50	1.3	50,925	0.00%
2022/11/17	4.4	154.36	3	154.67	154.00	1.4	52,546	0.00%
2022/11/16	3.1	154.66	2	155.00	154.50	1.1	53,035	0.00%
2022/11/15	28.2	155.67	13.4	156.90	155.00	14.8	54,115	0.03%
2022/11/14	5.5	155.17	9.4	154.82	155.50	-3.9	55,197	-0.01%
2022/11/11	54.4	154.75	44.3	157.46	150.00	10.1	56,578	0.02%
2022/11/10	1	151.46	20.4	150.99	151.00	-19.3	57,418	-0.03%
2022/11/09	53.1	148.03	21.4	148.52	148.50	31.7	58,833	0.05%
2022/11/08	10.2	150.73	15.1	147.03	147.50	-4.9	59,257	-0.01%
2022/11/07	10.2	143.34	11.4	143.71	143.50	-1.2	59,292	0.00%
2022/11/04	4	138.13	5.7	136.86	139.00	-1.7	59,938	0.00%
2022/11/03	5	134.20	3.6	135.03	135.00	1.4	60,344	0.00%
2022/11/02	11.1	137.19	12.4	138.93	137.00	-1.3	61,818	0.00%
2022/11/01	11.2	134.55	17	135.79	135.00	-5.8	62,196	-0.01%
2022/10/31	18	133.34	22.5	135.00	137.50	-4.5	62,743	-0.01%
2022/10/28	12.1	137.17	1.8	137.29	137.50	10.4	62,905	0.02%
2022/10/27	2	141.25	7.4	140.72	142.50	-5.4	63,650	-0.01%
2022/10/26	25	136.58	30.3	137.92	139.00	-5.3	64,661	-0.01%
2022/10/25	16	137.88	24.1	138.15	139.00	-8.1	65,425	-0.01%
2022/10/24	27.8	141.32	20	139.73	137.50	7.8	66,456	0.01%
2022/10/21	5.6	136.09	6	136.92	135.50	-0.4	67,585	0.00%
2022/10/20	19.5	135.29	18.1	134.37	137.00	1.4	67,859	0.00%
2022/10/19	3	144.00	7.4	144.15	144.00	-4.4	68,054	-0.01%
2022/10/18	18	142.39	47	142.49	141.00	-29	68,950	-0.04%
2022/10/17	37.8	138.91	11.4	143.15	140.00	26.4	69,802	0.04%
2022/10/14	39	150.94	36.1	151.92	152.50	2.9	70,879	0.00%
2022/10/13	8.2	144.57	7	145.64	144.50	1.2	71,431	0.00%
2022/10/12	8.4	149.15	44.8	148.16	147.00	-36.4	73,758	-0.05%
2022/10/11	3	156.00	7	154.79	156.00	-4	74,873	-0.01%
2022/10/07	1	154.52	2.5	155.88	155.50	-1.5	76,526	0.00%
2022/10/06	28.6	153.73	7.4	151.65	155.50	21.2	79,300	0.03%
2022/10/05	11.2	156.09	20.5	155.53	155.50	-9.3	80,642	-0.01%
2022/10/04	5.5	150.80	11.8	150.68	150.50	-6.3	82,828	-0.01%
2022/10/03	4	150.38	8	148.50	149.50	-4	84,746	0.00%
2022/09/30	5	143.00	3	140.35	146.00	2	89,404	0.00%
2022/09/29	28	148.32	18	147.36	144.00	10	92,868	0.01%
2022/09/28	11.2	145.18	16.6	145.52	144.00	-5.4	95,013	-0.01%
2022/09/27	7	150.78	5.8	151.38	153.50	1.3	96,326	0.00%
2022/09/26	123.5	148.83	32.4	150.70	145.50	91.2	98,920	0.09%	大買/
2022/09/23	19.7	159.37	22.4	159.42	158.00	-2.8	101,954	0.00%
2022/09/22	19	159.41	127.5	156.72	156.00	-108.5	103,290	-0.11%	大賣/鉅額交易
2022/09/21	41.9	168.44	43.4	168.40	166.50	-1.5	105,540	0.00%
2022/09/20	14.7	171.22	14.6	170.55	172.50	0.1	106,936	0.00%
2022/09/19	41	176.99	49.6	175.29	169.00	-8.6	109,423	-0.01%
2022/09/06	314.9	80.52	78.4	80.79	80.80	236.5	109,750	0.22%	大買/鉅額交易
2022/09/05	47.9	80.21	30.3	80.17	80.00	17.6	110,450	0.02%
2022/09/02	81.3	82.05	211	82.91	79.70	-129.7	111,134	-0.12%	大賣/鉅額交易
2022/09/01	24.7	87.31	23.1	86.71	86.20	1.6	110,104	0.00%
2022/08/31	24.1	87.02	20.6	87.51	88.30	3.5	111,154	0.00%
2022/08/30	8.6	88.12	25	88.10	88.00	-16.4	110,653	-0.01%
2022/08/29	61.9	87.85	16	88.24	87.90	45.9	110,637	0.04%
2022/08/26	16	94.16	11	94.36	93.50	5	110,403	0.00%
2022/08/25	7	93.53	7	93.20	93.20	0	110,452	0.00%
2022/08/24	22.7	94.10	7.1	93.19	92.10	15.6	110,843	0.01%
2022/08/23	11.2	95.40	24	95.48	95.10	-12.9	111,196	-0.01%
2022/08/22	35.7	95.47	108	95.15	95.00	-72.3	111,536	-0.06%	大賣/
2022/08/19	10	98.17	16	98.49	98.00	-6	111,307	-0.01%
2022/08/18	38.1	98.32	13.1	98.37	97.80	25	111,482	0.02%
2022/08/17	15.2	99.08	23.1	99.08	98.30	-7.9	111,900	-0.01%
2022/08/16	41.1	98.24	45.5	98.27	97.10	-4.4	112,179	0.00%
2022/08/15	66.5	100.42	27.1	100.10	99.50	39.4	113,986	0.03%
2022/08/12	21.2	103.62	50	103.85	104.00	-28.9	113,201	-0.03%
2022/08/11	91	104.07	53	104.92	103.00	38	114,580	0.03%
2022/08/10	78.7	104.05	45.2	103.98	103.00	33.5	113,853	0.03%
2022/08/09	75.4	102.73	79.3	103.56	105.00	-3.9	113,610	0.00%
2022/08/08	74.9	99.11	67.1	99.53	101.00	7.8	113,561	0.01%
2022/08/05	32.1	98.06	129.3	97.77	99.20	-97.2	112,786	-0.09%	大賣/
2022/08/04	16	92.83	18.3	93.23	94.00	-2.3	112,735	0.00%
2022/08/03	10	93.65	45.2	93.28	93.20	-35.2	113,100	-0.03%
2022/08/02	33.6	93.92	205	93.23	93.30	-171.4	114,082	-0.15%	大賣/鉅額交易
2022/08/01	58	95.87	49	96.33	96.60	9	114,967	0.01%
2022/07/29	83	95.34	128	95.64	95.50	-45	116,058	-0.04%	大賣/
2022/07/28	34.9	93.27	14.6	92.51	92.00	20.3	116,037	0.02%
2022/07/27	31	93.11	46.1	93.56	94.00	-15.1	116,797	-0.01%
2022/07/26	34	92.03	33	91.68	91.70	1	116,958	0.00%
2022/07/25	35.2	91.54	15	92.13	92.10	20.2	117,984	0.02%
2022/07/22	35	94.31	53	93.86	94.20	-18	117,754	-0.02%
2022/07/21	56.1	92.19	83.1	92.23	93.00	-27	117,727	-0.02%
2022/07/20	52.7	91.27	51.1	90.40	89.70	1.7	116,996	0.00%
2022/07/19	43.1	91.54	58.7	91.84	91.60	-15.7	117,778	-0.01%
2022/07/18	50.3	90.22	51.1	89.57	89.30	-0.7	117,285	0.00%
2022/07/15	43.1	89.87	51	89.49	89.30	-7.9	117,712	-0.01%
2022/07/14	31.1	89.41	31.3	89.68	90.60	-0.2	118,086	0.00%
2022/07/13	33.1	89.33	31	88.53	87.10	2.1	117,449	0.00%
2022/07/12	90.4	87.21	60	86.42	86.10	30.4	116,723	0.03%
2022/07/11	70	92.62	41	92.66	92.30	29	115,616	0.03%
2022/07/08	111.2	93.11	102.7	93.23	92.70	8.5	115,425	0.01%	大買/大賣/
2022/07/07	50.1	87.73	69	87.88	88.40	-18.9	114,229	-0.02%
2022/07/06	92.4	87.74	99	87.88	85.80	-6.6	113,418	-0.01%
2022/07/05	129.2	85.40	118.5	85.99	87.70	10.7	112,527	0.01%	大買/大賣/
2022/07/04	61.5	80.97	183.1	82.16	82.50	-121.6	110,875	-0.11%	大賣/鉅額交易
2022/07/01	116.5	83.74	108.2	82.29	79.80	8.3	109,978	0.01%	大買/大賣/
2022/06/30	90.8	86.14	68.9	85.91	84.60	21.9	108,135	0.02%
2022/06/29	413.9	93.48	132.5	91.03	89.00	281.5	106,524	0.26%	大買/大賣/鉅額交易
2022/06/28	147.9	107.33	160.6	107.46	108.50	-12.7	101,371	-0.01%	大買/大賣/
2022/06/27	76.1	104.91	95.3	106.72	108.50	-19.2	97,932	-0.02%
2022/06/24	103.6	99.36	96.4	99.76	98.70	7.2	96,001	0.01%	大買/
2022/06/23	130.7	99.14	333	99.77	96.10	-202.3	95,217	-0.21%	大買/大賣/鉅額交易
2022/06/22	115.2	105.29	104.3	104.47	102.00	11	94,380	0.01%	大買/大賣/
2022/06/21	56.1	110.71	36.1	110.93	110.00	20	91,420	0.02%
2022/06/20	54.6	113.29	92.5	113.14	109.50	-37.9	90,332	-0.04%
2022/06/17	81.5	119.92	26	118.83	119.50	55.5	88,054	0.06%
2022/06/16	203.1	121.27	106.1	122.97	119.50	97	87,782	0.11%	大買/大賣/
2022/06/15	45.5	129.76	15.1	128.81	128.00	30.4	87,290	0.03%
2022/06/14	37.1	129.79	19	130.18	131.50	18.1	91,019	0.02%
2022/06/13	83.1	132.51	28.2	131.69	130.50	54.9	98,088	0.06%
2022/06/10	22.3	138.75	6	138.75	139.00	16.2	101,235	0.02%
2022/06/09	77.4	140.50	18.4	140.21	140.00	59	103,838	0.06%
2022/06/08	6.1	145.24	20.2	144.98	145.50	-14.1	105,150	-0.01%
2022/06/07	17.1	144.44	12.2	144.74	144.50	4.9	108,405	0.00%
2022/06/06	23.2	145.92	45.4	146.62	143.50	-22.2	112,216	-0.02%
2022/06/02	11.2	143.87	12.2	144.62	144.50	-1	117,494	0.00%
2022/06/01	12	143.17	26.2	143.70	144.50	-14.2	122,507	-0.01%
2022/05/31	33	142.12	36.1	141.27	140.50	-3.1	128,602	0.00%
2022/05/30	39.1	144.87	45	144.29	144.00	-5.9	130,969	0.00%
2022/05/27	6.3	143.90	11.3	143.87	144.50	-5	133,139	0.00%
2022/05/26	11.3	143.42	13	142.77	142.00	-1.7	135,923	0.00%
2022/05/25	22	143.18	40.3	142.95	143.00	-18.3	137,580	-0.01%
2022/05/24	36.1	144.22	25.1	144.06	142.00	11	140,648	0.01%
2022/05/23	72	143.94	122.3	143.66	144.00	-50.2	141,672	-0.04%	大賣/
2022/05/20	23.4	136.48	26.3	135.89	135.00	-2.9	143,505	0.00%
2022/05/19	57.5	132.91	36.3	133.53	136.00	21.2	146,445	0.01%
2022/05/18	10	137.55	22.2	137.89	137.50	-12.2	147,550	-0.01%
2022/05/17	60.6	136.56	23.1	137.21	135.50	37.5	148,465	0.03%
2022/05/16	89.7	138.64	36	138.69	137.50	53.7	148,528	0.04%
2022/05/13	13.1	142.93	44.8	143.25	143.50	-31.7	147,529	-0.02%
2022/05/12	54.6	141.66	62	141.62	139.00	-7.4	148,790	0.00%
2022/05/11	60.2	147.14	32	146.17	144.50	28.2	149,339	0.02%
2022/05/10	40.1	146.63	64.3	147.56	149.00	-24.2	149,834	-0.02%
2022/05/09	89	150.85	85.1	150.26	147.00	3.9	149,854	0.00%
2022/05/06	42.3	151.88	70.8	152.20	154.00	-28.5	151,677	-0.02%
2022/05/05	58	153.14	76.4	152.26	152.50	-18.3	151,966	-0.01%
2022/05/04	73.3	151.31	91.2	150.92	151.50	-17.9	151,229	-0.01%
2022/05/03	43.2	145.25	35.2	145.80	146.50	8	151,034	0.01%
2022/04/29	41	144.11	67.8	144.14	145.00	-26.8	152,395	-0.02%
2022/04/28	43.3	140.87	37.1	139.97	138.00	6.2	153,466	0.00%
2022/04/27	33.3	137.10	50	137.61	140.00	-16.7	153,629	-0.01%
2022/04/26	12.1	140.95	14.4	140.10	139.00	-2.3	154,336	0.00%
2022/04/25	70.9	141.81	37.3	140.43	139.50	33.6	154,956	0.02%
2022/04/22	27.1	145.60	40.7	146.92	147.50	-13.6	154,411	-0.01%
2022/04/21	31	146.00	37.9	146.06	145.50	-6.9	155,375	0.00%
2022/04/20	30.2	143.40	22.6	143.61	143.50	7.6	155,690	0.00%
2022/04/19	13	140.77	17.5	141.84	141.50	-4.5	156,662	0.00%
2022/04/18	9.1	139.11	19.1	139.16	138.00	-10	157,249	-0.01%
2022/04/15	23	140.59	41.5	140.41	141.50	-18.5	158,579	-0.01%
2022/04/14	46.1	140.44	50.1	139.98	138.00	-4	159,052	0.00%
2022/04/13	33	139.41	59.8	138.97	140.00	-26.8	159,379	-0.02%
2022/04/12	21.3	133.88	23.2	133.63	134.50	-1.9	158,970	0.00%
2022/04/11	30	137.03	38	137.21	136.00	-8	158,820	-0.01%
2022/04/08	56.4	133.88	75.2	134.35	135.50	-18.8	160,447	-0.01%
2022/04/07	77	130.67	20.1	129.40	128.50	57	160,256	0.04%
2022/04/06	59.5	134.33	7	133.86	133.50	52.5	160,346	0.03%
2022/04/01	36.4	136.39	28.3	138.07	138.50	8.1	161,153	0.01%
2022/03/31	8.1	135.12	12	135.71	135.00	-3.9	160,612	0.00%
2022/03/30	34	135.21	28	135.23	135.00	6	160,879	0.00%
2022/03/29	24.4	136.16	17.4	135.96	135.00	6.9	160,807	0.00%
2022/03/28	55.2	130.12	83	131.58	133.00	-27.8	160,703	-0.02%
2022/03/25	87.2	135.16	49	135.42	132.50	38.2	160,740	0.02%
2022/03/24	29.2	141.51	17	141.74	140.50	12.1	159,508	0.01%
2022/03/23	26.1	142.69	27.2	143.30	143.50	-1.1	159,913	0.00%
2022/03/22	46	144.13	31.1	143.33	142.50	14.9	160,671	0.01%
2022/03/21	126.4	142.35	74.8	142.71	144.50	51.6	161,414	0.03%	大買/
2022/03/18	79.1	141.98	61.3	141.57	141.00	17.9	162,524	0.01%
2022/03/17	220	144.44	218	144.32	146.50	1.9	161,352	0.00%	大買/大賣/
2022/03/16	372.4	152.50	362.1	150.35	143.00	10.3	159,444	0.01%	大買/大賣/
2022/03/15	162.4	161.14	118	159.97	158.00	44.3	152,784	0.03%	大買/大賣/
2022/03/14	124.4	164.34	150.2	164.11	164.50	-25.8	151,725	-0.02%	大買/大賣/
2022/03/11	107.4	157.74	117.1	157.78	160.00	-9.7	152,733	-0.01%	大買/大賣/
2022/03/10	163.6	159.91	136.7	159.59	156.00	26.9	153,533	0.02%	大買/大賣/
2022/03/09	205.1	153.35	199	153.43	156.00	6.1	153,264	0.00%	大買/大賣/
2022/03/08	286.2	147.50	308.6	147.41	147.00	-22.3	154,489	-0.01%	大買/大賣/
2022/03/07	288.6	155.75	287.9	155.36	151.00	0.7	149,636	0.00%	大買/大賣/
2022/03/04	371.6	164.13	313.3	163.98	159.00	58.3	146,034	0.04%	大買/大賣/
2022/03/03	159.2	158.42	246.4	157.60	160.50	-87.2	141,629	-0.06%	大買/大賣/
2022/03/02	203.1	152.16	133.4	152.18	151.50	69.7	141,292	0.05%	大買/大賣/
2022/03/01	103.2	148.70	205.2	148.35	150.50	-102	141,164	-0.07%	大買/大賣/鉅額交易
2022/02/25	116.2	144.64	65	145.02	143.50	51.1	138,574	0.04%	大買/
2022/02/24	188.2	143.96	214.4	142.86	141.50	-26.2	137,892	-0.02%	大買/大賣/
2022/02/23	168.1	146.35	160.5	146.17	145.00	7.6	135,778	0.01%	大買/大賣/
2022/02/22	152.9	140.96	153.2	140.99	142.50	-0.3	135,360	0.00%	大買/大賣/
2022/02/21	122.6	145.73	164.3	145.96	147.00	-41.7	132,479	-0.03%	大買/大賣/
2022/02/18	74.5	139.75	131.2	138.40	141.50	-56.8	130,913	-0.04%	大賣/
2022/02/17	41	134.84	76.3	134.75	133.50	-35.3	130,341	-0.03%
2022/02/16	39	134.05	56.6	134.17	133.50	-17.6	130,324	-0.01%
2022/02/15	52	131.67	59.2	131.39	132.00	-7.2	131,615	-0.01%
2022/02/14	109.4	132.54	101.8	132.75	130.00	7.6	135,142	0.01%	大買/大賣/
2022/02/11	99.1	133.44	77	133.01	131.50	22.1	135,823	0.02%
2022/02/10	40.2	131.49	77.1	131.47	132.00	-36.9	137,310	-0.03%
2022/02/09	43.6	130.46	47.1	130.02	129.00	-3.5	141,333	0.00%
2022/02/08	212.5	129.68	186.4	128.93	129.00	26.2	142,570	0.02%	大買/大賣/
2022/02/07	55.8	118.46	122.1	119.75	124.00	-66.3	142,448	-0.05%	大賣/
2022/01/26	37.4	113.04	22	113.02	113.00	15.4	145,182	0.01%
2022/01/25	47.5	111.43	53	111.39	110.00	-5.5	146,927	0.00%
2022/01/24	60.2	113.36	51.2	112.99	115.00	9.1	147,622	0.01%
2022/01/21	204.5	118.29	127	117.91	115.50	77.5	148,843	0.05%	大買/大賣/
2022/01/20	35.1	123.37	32.2	123.37	124.00	2.9	147,911	0.00%
2022/01/19	132.3	124.37	102.1	124.13	122.50	30.2	148,513	0.02%	大買/大賣/
2022/01/18	43.6	126.44	101.3	126.56	127.00	-57.8	148,700	-0.04%	大賣/
2022/01/17	64.6	128.15	27	127.94	127.00	37.6	150,741	0.02%
2022/01/14	110.1	127.09	178.2	128.51	132.00	-68.1	151,250	-0.05%	大買/大賣/
2022/01/13	72.6	127.71	155	128.06	126.00	-82.4	150,441	-0.05%	大賣/
2022/01/12	182	130.63	112.4	130.95	128.50	69.7	150,664	0.05%	大買/大賣/
2022/01/11	55.5	135.64	29	135.97	134.00	26.5	150,372	0.02%
2022/01/10	138.8	137.64	38.3	138.37	136.50	100.5	153,323	0.07%	大買/
2022/01/07	103.5	141.76	46.1	142.06	140.50	57.4	153,391	0.04%	大買/
2022/01/06	65.1	142.69	69.4	142.69	143.00	-4.3	155,682	0.00%
2022/01/05	72	141.49	71.1	142.07	141.00	0.9	157,420	0.00%
2022/01/04	45.3	139.56	91.6	139.98	140.50	-46.3	160,365	-0.03%
2022/01/03	152.8	137.62	115.8	137.28	139.50	36.9	161,661	0.02%	大買/大賣/
2021/12/30	76.9	142.68	49.2	142.61	142.50	27.7	162,803	0.02%
2021/12/29	68.9	145.03	61.5	145.16	144.00	7.4	165,151	0.00%
2021/12/28	79.6	143.25	90.5	143.19	143.50	-10.9	169,330	-0.01%
2021/12/27	19.3	139.58	41.2	139.44	139.50	-21.9	172,634	-0.01%
2021/12/24	37.1	139.39	52	140.21	139.00	-14.9	177,210	-0.01%
2021/12/23	43.1	139.66	54.2	140.41	139.00	-11.1	177,626	-0.01%
2021/12/22	43.5	140.99	38.1	140.83	140.00	5.4	178,829	0.00%
2021/12/21	98.1	139.12	106.8	139.84	141.50	-8.7	180,705	0.00%	大賣/
2021/12/20	137.3	140.11	110.1	140.01	139.00	27.2	182,485	0.01%	大買/大賣/
2021/12/17	88	142.16	130.5	142.04	140.50	-42.5	184,112	-0.02%	大賣/
2021/12/16	91.2	140.60	65.1	140.58	141.00	26.1	183,615	0.01%
2021/12/15	94.3	135.44	150.3	135.26	138.00	-56	183,159	-0.03%	大賣/
2021/12/14	168.7	136.02	176	135.43	133.00	-7.4	183,106	0.00%	大買/大賣/
2021/12/13	67.5	141.50	81.1	141.24	140.00	-13.6	181,061	-0.01%
2021/12/10	114.7	141.32	143.8	141.78	140.00	-29.1	182,663	-0.02%	大買/大賣/
2021/12/09	111.4	144.39	124.2	145.11	146.00	-12.8	182,805	-0.01%	大買/大賣/
2021/12/08	234.1	146.67	155.3	146.41	143.50	78.8	183,955	0.04%	大買/大賣/
2021/12/07	208.5	143.22	208	143.49	144.00	0.5	183,428	0.00%	大買/大賣/
2021/12/06	221.7	139.38	250.6	139.73	141.00	-28.8	181,188	-0.02%	大買/大賣/
2021/12/03	212.3	134.90	233.2	134.90	133.50	-20.9	180,240	-0.01%	大買/大賣/
2021/12/02	271.7	131.24	268.9	131.09	133.00	2.9	181,513	0.00%	大買/大賣/
2021/12/01	73.5	124.55	52	125.08	124.50	21.5	179,276	0.01%
2021/11/30	126	123.69	178.4	124.07	124.50	-52.4	181,460	-0.03%	大買/大賣/
2021/11/29	184	121.36	166.3	121.18	120.00	17.7	182,714	0.01%	大買/大賣/
2021/11/26	167.3	121.62	166.2	121.29	118.50	1.1	184,621	0.00%	大買/大賣/
2021/11/25	164	123.80	192.6	124.37	124.50	-28.6	183,392	-0.02%	大買/大賣/
2021/11/24	59	119.53	77	119.65	120.00	-18	181,941	-0.01%
2021/11/23	78	120.71	73.2	120.66	119.50	4.8	182,953	0.00%
2021/11/22	99.1	119.61	149	120.08	119.50	-49.9	184,329	-0.03%	大賣/
2021/11/19	124	119.03	134	118.69	117.00	-10	185,580	-0.01%	大買/大賣/
2021/11/18	117.2	119.45	133.2	119.59	119.00	-16	189,398	-0.01%	大買/大賣/
2021/11/17	135.3	118.05	104.3	117.64	117.00	30.9	192,811	0.02%	大買/大賣/
2021/11/16	97.1	116.09	132.5	116.25	119.50	-35.5	193,997	-0.02%	大賣/
2021/11/15	85.3	113.17	96.3	113.21	112.00	-10.9	196,466	-0.01%
2021/11/12	171	112.13	199.6	111.59	111.50	-28.6	199,268	-0.01%	大買/大賣/
2021/11/11	230	116.46	170.3	116.72	109.50	59.7	198,947	0.03%	大買/大賣/
2021/11/10	147	122.12	131.3	121.87	120.00	15.6	197,060	0.01%	大買/大賣/
2021/11/09	218.9	122.94	169.3	122.61	122.00	49.6	197,592	0.03%	大買/大賣/
2021/11/08	251.1	118.88	261.2	118.88	124.00	-10.1	198,679	-0.01%	大買/大賣/
2021/11/05	169	111.17	184.3	111.76	114.00	-15.3	201,236	-0.01%	大買/大賣/
2021/11/04	131.5	113.58	202.6	113.89	109.50	-71.1	204,910	-0.03%	大買/大賣/
2021/11/03	255.3	111.70	208.7	111.34	112.00	46.6	206,410	0.02%	大買/大賣/
2021/11/02	50.1	104.45	97.9	104.53	105.00	-47.8	209,357	-0.02%
2021/11/01	86.4	102.22	48	101.63	100.50	38.4	210,903	0.02%
2021/10/29	80.1	98.67	124.4	98.23	99.50	-44.3	213,497	-0.02%	大賣/
2021/10/28	62.1	94.67	52.3	94.78	93.20	9.8	219,262	0.00%
2021/10/27	62.2	93.74	54.5	93.79	92.80	7.7	228,121	0.00%
2021/10/26	88.2	95.30	86.6	95.29	95.10	1.6	239,233	0.00%
2021/10/25	83.1	94.75	150.7	93.76	95.30	-67.6	246,483	-0.03%	大賣/
2021/10/22	68.5	90.56	120	90.56	89.20	-51.5	254,186	-0.02%	大賣/
2021/10/21	53.1	92.71	81.3	93.16	92.20	-28.2	260,530	-0.01%
2021/10/20	40.5	92.77	41.1	92.72	91.40	-0.6	265,268	0.00%
2021/10/19	91.4	93.27	135.5	93.08	91.70	-44.1	272,326	-0.02%	大賣/
2021/10/18	139.8	89.03	154.1	89.84	92.40	-14.3	280,299	-0.01%	大買/大賣/
2021/10/15	56.4	94.76	41.8	94.63	93.90	14.7	286,315	0.01%
2021/10/14	133.9	95.55	129.1	95.39	95.30	4.7	284,975	0.00%	大買/大賣/
2021/10/13	98.5	94.13	125.2	93.82	92.90	-26.7	281,702	-0.01%	大賣/
2021/10/12	102.9	93.41	96.3	93.11	90.50	6.6	279,732	0.00%	大買/
2021/10/08	79.5	101.33	46.1	101.23	100.00	33.4	276,342	0.01%
2021/10/07	131.7	103.56	217.6	102.99	102.50	-85.9	276,157	-0.03%	大買/大賣/
2021/10/06	198.9	99.87	176.7	99.58	97.80	22.2	273,216	0.01%	大買/大賣/
2021/10/05	191.5	101.26	364.8	99.49	103.00	-173.3	270,476	-0.06%	大買/大賣/鉅額交易
2021/10/04	180	104.75	131.5	106.19	102.50	48.6	266,654	0.02%	大買/大賣/
2021/10/01	221	116.60	206.3	115.68	113.50	14.7	262,828	0.01%	大買/大賣/
2021/09/30	150	125.37	111.1	124.82	126.00	38.9	258,955	0.02%	大買/大賣/
2021/09/29	111.3	124.07	121.3	123.20	123.00	-10.1	266,397	0.00%	大買/大賣/
2021/09/28	137.6	126.57	71.2	126.26	125.50	66.3	272,286	0.02%	大買/
2021/09/27	192.3	135.03	159.2	134.38	131.50	33.1	278,548	0.01%	大買/大賣/
2021/09/24	160.5	133.03	211.5	133.04	134.00	-51	277,910	-0.02%	大買/大賣/
2021/09/23	81.1	128.00	69.4	127.90	127.50	11.7	276,862	0.00%
2021/09/22	63.2	125.47	47.1	125.19	125.00	16.1	278,003	0.01%
2021/09/17	75	127.29	92.1	127.33	128.00	-17.1	278,093	-0.01%
2021/09/16	18.6	124.50	27	124.93	124.00	-8.4	278,408	0.00%
2021/09/15	145.2	123.28	139.6	123.05	124.50	5.5	279,439	0.00%	大買/大賣/
2021/09/14	185.3	127.63	140	127.44	123.50	45.2	279,133	0.02%	大買/大賣/
2021/09/13	181	134.90	123.5	134.57	132.00	57.5	278,137	0.02%	大買/大賣/
2021/09/10	162.1	130.79	205.1	130.36	133.50	-43.1	277,324	-0.02%	大買/大賣/
2021/09/09	85.2	127.08	79.1	126.77	126.50	6.2	276,395	0.00%
2021/09/08	98.2	126.99	81	126.36	126.00	17.2	282,336	0.01%
2021/09/07	159.9	126.12	208.2	125.94	128.00	-48.2	296,157	-0.02%	大買/大賣/
2021/09/06	141.5	121.34	155.3	121.60	118.00	-13.8	300,566	0.00%	大買/大賣/
2021/09/03	136.9	126.24	134.3	124.95	125.50	2.6	306,502	0.00%	大買/大賣/
2021/09/02	105.4	128.25	143.2	129.17	129.50	-37.8	310,347	-0.01%	大買/大賣/
2021/09/01	207.3	130.30	119.2	129.81	128.50	88.1	315,029	0.03%	大買/大賣/
2021/08/31	56.6	137.72	54.2	138.16	136.00	2.4	315,876	0.00%
2021/08/30	50.2	141.85	41.1	141.91	140.00	9.1	324,773	0.00%
2021/08/27	69.4	142.03	66	141.60	141.00	3.4	330,529	0.00%
2021/08/26	122.8	142.15	73.3	142.23	142.50	49.5	337,701	0.01%	大買/
2021/08/25	135.4	141.56	187.7	142.21	144.00	-52.3	346,126	-0.02%	大買/大賣/
2021/08/24	298.5	144.00	242.5	143.07	140.00	56	351,799	0.02%	大買/大賣/
2021/08/23	181.9	142.08	210.8	143.30	144.00	-29	356,981	-0.01%	大買/大賣/
2021/08/20	152.2	132.28	271	131.47	132.50	-118.8	363,044	-0.03%	大買/大賣/鉅額交易
2021/08/19	348.7	134.78	289.6	132.10	128.00	59.1	368,882	0.02%	大買/大賣/
2021/08/18	172.4	128.99	229.7	130.51	136.00	-57.3	373,418	-0.02%	大買/大賣/
2021/08/17	94.2	130.08	72.5	131.17	126.50	21.7	379,697	0.01%
2021/08/16	196.3	131.12	100.9	132.63	130.50	95.4	389,123	0.02%	大買/
2021/08/13	139.1	136.53	140.3	135.84	130.50	-1.2	396,226	0.00%	大買/大賣/
2021/08/12	152.3	133.88	282.2	134.20	137.00	-129.9	405,746	-0.03%	大買/大賣/鉅額交易
2021/08/11	364.4	133.84	318.2	134.12	132.00	46.2	407,695	0.01%	大買/大賣/
2021/08/10	342.4	143.02	289.4	143.69	139.50	53	403,656	0.01%	大買/大賣/
2021/08/09	292.6	144.50	244.1	144.71	142.50	48.5	405,351	0.01%	大買/大賣/
2021/08/06	380.3	145.05	467.5	144.33	142.00	-87.2	410,188	-0.02%	大買/大賣/
2021/08/05	177.1	140.22	160.7	139.89	138.50	16.4	410,472	0.00%	大買/大賣/
2021/08/04	184.5	142.64	205.4	142.71	143.50	-20.8	413,241	-0.01%	大買/大賣/
2021/08/03	488.9	142.09	445.1	142.82	141.00	43.8	422,017	0.01%	大買/大賣/
2021/08/02	372.8	134.09	442	134.08	141.50	-69.2	419,806	-0.02%	大買/大賣/
2021/07/30	667	143.88	471.4	142.00	132.00	195.6	414,783	0.05%	大買/大賣/鉅額交易
2021/07/29	421.3	138.13	364.6	138.45	144.50	56.7	409,169	0.01%	大買/大賣/
2021/07/28	483.1	125.16	620.7	124.53	131.50	-137.6	407,561	-0.03%	大買/大賣/鉅額交易
2021/07/27	328.5	130.41	384.6	131.10	126.50	-56.1	407,672	-0.01%	大買/大賣/
2021/07/26	365.6	148.16	236.9	146.74	140.50	128.7	408,233	0.03%	大買/大賣/鉅額交易
2021/07/23	468.8	149.19	516.1	148.60	154.00	-47.3	407,402	-0.01%	大買/大賣/
2021/07/22	438.9	144.64	484.5	145.45	143.50	-45.6	404,660	-0.01%	大買/大賣/
2021/07/21	544.4	162.36	389.8	163.98	155.00	154.6	404,151	0.04%	大買/大賣/鉅額交易
2021/07/20	43.8	170.07	17.2	170.12	169.50	26.6	400,099	0.01%
2021/07/19	110.4	186.77	8.5	187.18	186.00	101.9	408,762	0.02%	大買/鉅額交易
2021/07/16	50.5	173.67	22.2	175.94	178.50	28.3	420,744	0.01%
2021/07/15	63	156.37	71.1	157.86	163.00	-8.1	426,675	0.00%
2021/07/14	59	149.88	214.6	150.85	148.50	-155.6	431,418	-0.04%	大賣/鉅額交易
2021/07/13	51	167.55	56.9	169.99	165.00	-5.9	436,403	0.00%
2021/07/12	84.7	184.38	66.3	185.62	183.00	18.3	440,608	0.00%
2021/07/09	147.4	190.09	104.3	189.32	187.00	43.1	444,332	0.01%	大買/大賣/
2021/07/08	46.8	187.63	172.8	193.79	207.50	-126	453,132	-0.03%	大賣/鉅額交易
2021/07/07	65.8	207.88	187.1	216.43	202.00	-121.3	458,714	-0.03%	大賣/鉅額交易
2021/07/06	630.2	224.68	484	224.27	224.00	146.1	463,239	0.03%	大買/大賣/鉅額交易
2021/07/05	362.1	209.56	316.9	208.70	217.00	45.2	460,933	0.01%	大買/大賣/
2021/07/02	564.2	210.19	422.9	208.93	206.50	141.3	457,561	0.03%	大買/大賣/鉅額交易
2021/07/01	202.2	207.76	94.8	207.70	213.00	107.4	454,472	0.02%	大買/鉅額交易
2021/06/30	131.9	188.33	97.2	191.70	197.00	34.7	460,040	0.01%	大買/
2021/06/29	151.3	180.00	133.6	178.15	179.50	17.7	463,620	0.00%	大買/大賣/
2021/06/28	74.2	169.95	73.2	173.16	176.00	1	466,807	0.00%
2021/06/25	216.7	156.57	115.4	157.29	160.00	101.3	467,678	0.02%	大買/大賣/鉅額交易
2021/06/24	135.7	147.35	125.8	146.43	152.00	9.9	469,148	0.00%	大買/大賣/
2021/06/23	230.6	142.79	216.5	141.46	138.50	14.2	470,103	0.00%	大買/大賣/
2021/06/22	171.3	157.02	122.1	155.34	153.50	49.2	472,134	0.01%	大買/大賣/
2021/06/21	144.4	148.09	105.4	148.44	152.00	39	474,523	0.01%	大買/大賣/
2021/06/18	180.9	140.47	441.7	139.07	140.00	-260.9	481,844	-0.05%	大買/大賣/鉅額交易
2021/06/17	322.1	132.69	413.6	133.30	136.50	-91.5	486,053	-0.02%	大買/大賣/
2021/06/16	1,191	139.28	1,110.9	139.45	133.50	80.1	482,407	0.02%	大買/大賣/
2021/06/15	563.1	131.34	401	132.75	136.00	162.1	469,049	0.03%	大買/大賣/鉅額交易
2021/06/11	273.5	119.93	424.6	120.62	124.00	-151.1	462,202	-0.03%	大買/大賣/鉅額交易
2021/06/10	388.4	113.25	392.2	113.41	113.50	-3.8	455,798	0.00%	大買/大賣/
2021/06/09	326.6	117.79	308.5	117.20	116.00	18.2	452,231	0.00%	大買/大賣/
2021/06/08	251	113.90	182.2	114.07	115.50	68.9	447,647	0.02%	大買/大賣/
2021/06/07	621.7	112.89	538.9	111.56	110.50	82.9	445,887	0.02%	大買/大賣/
2021/06/04	446.2	118.91	351.4	118.73	116.50	94.8	437,397	0.02%	大買/大賣/
2021/06/03	499.5	116.15	405.6	116.24	119.00	93.9	432,526	0.02%	大買/大賣/
2021/06/02	684.8	112.11	488.3	112.45	110.50	196.5	425,638	0.05%	大買/大賣/鉅額交易
2021/06/01	308.4	102.21	407.4	103.88	108.00	-99	416,036	-0.02%	大買/大賣/
2021/05/31	648.3	101.13	337.8	101.79	98.60	310.5	408,878	0.08%	大買/大賣/鉅額交易
2021/05/28	360.1	91.21	671.6	92.50	96.40	-311.6	400,305	-0.08%	大買/大賣/鉅額交易
2021/05/27	468.8	87.64	583.2	87.70	87.70	-114.3	393,426	-0.03%	大買/大賣/鉅額交易
2021/05/26	490.4	84.57	677.1	85.13	85.60	-186.7	387,304	-0.05%	大買/大賣/鉅額交易
2021/05/25	476.9	84.82	316.5	83.91	82.40	160.4	379,915	0.04%	大買/大賣/鉅額交易
2021/05/24	745.5	86.96	686.3	87.96	86.40	59.2	373,220	0.02%	大買/大賣/
2021/05/21	505	81.57	585.5	82.67	84.70	-80.5	366,431	-0.02%	大買/大賣/
2021/05/20	565.4	78.68	528.3	78.77	77.00	37.1	363,426	0.01%	大買/大賣/
2021/05/19	231.6	74.66	201	74.83	76.30	30.6	353,990	0.01%	大買/大賣/
2021/05/18	82	68.41	128.1	68.19	69.40	-46.1	354,300	-0.01%	大賣/
2021/05/17	254.9	65.87	309.2	66.49	63.10	-54.3	355,083	-0.02%	大買/大賣/
2021/05/14	298.2	73.20	319.4	73.18	70.10	-21.1	348,929	-0.01%	大買/大賣/
2021/05/13	375.1	79.18	315.9	79.37	77.50	59.2	341,630	0.02%	大買/大賣/
2021/05/12	448.7	89.99	258.3	88.98	86.10	190.4	339,909	0.06%	大買/大賣/鉅額交易
2021/05/11	834.2	94.98	566.9	94.95	95.60	267.3	338,553	0.08%	大買/大賣/鉅額交易
2021/05/10	164	91.22	295.8	91.90	93.50	-131.7	328,422	-0.04%	大買/大賣/鉅額交易
2021/05/07	205.1	82.81	280.2	83.37	85.00	-75.1	325,581	-0.02%	大買/大賣/
2021/05/06	286.4	82.98	252.2	82.78	81.10	34.2	323,968	0.01%	大買/大賣/
2021/05/05	372.5	79.07	372.3	79.32	79.90	0.2	320,740	0.00%	大買/大賣/
2021/05/04	625.8	83.79	482.4	81.58	78.00	143.4	317,797	0.05%	大買/大賣/鉅額交易
2021/05/03	427	84.95	342.1	85.23	86.60	84.9	313,206	0.03%	大買/大賣/
2021/04/29	259	76.28	206.9	76.66	79.00	52.1	311,289	0.02%	大買/大賣/
2021/04/28	279.2	78.70	340.2	78.60	76.80	-61	313,044	-0.02%	大買/大賣/
2021/04/27	535.1	78.46	614.7	78.72	77.50	-79.6	314,226	-0.03%	大買/大賣/
2021/04/26	413.9	74.99	332.5	74.65	76.80	81.4	312,603	0.03%	大買/大賣/
2021/04/23	512.3	71.44	534.5	70.85	69.90	-22.2	315,745	-0.01%	大買/大賣/
2021/04/22	757.4	79.19	617.5	78.57	72.90	140	315,593	0.04%	大買/大賣/鉅額交易
2021/04/21	534.6	73.36	443.5	73.84	75.90	91.1	308,666	0.03%	大買/大賣/
2021/04/20	318.2	68.19	305.6	68.20	69.00	12.6	309,304	0.00%	大買/大賣/
2021/04/19	454	66.70	338.1	67.78	68.00	115.9	313,097	0.04%	大買/大賣/鉅額交易
2021/04/16	265	61.34	298.9	61.52	63.30	-33.9	312,672	-0.01%	大買/大賣/
2021/04/15	216.4	59.47	160	59.70	59.00	56.4	316,287	0.02%	大買/大賣/
2021/04/14	676.8	58.17	556.1	58.35	59.90	120.7	324,475	0.04%	大買/大賣/鉅額交易
2021/04/13	496	56.77	594.7	56.90	56.90	-98.7	323,391	-0.03%	大買/大賣/
2021/04/12	80.1	54.24	210.7	54.29	55.00	-130.7	325,158	-0.04%	大賣/鉅額交易
2021/04/09	240.6	50.44	237.7	50.61	50.00	2.9	327,887	0.00%	大買/大賣/
2021/04/08	271.1	51.50	332	51.77	52.30	-60.9	328,861	-0.02%	大買/大賣/
2021/04/07	346	49.58	341.8	50.16	50.50	4.2	330,502	0.00%	大買/大賣/
2021/04/06	462.8	48.12	510.1	48.16	49.50	-47.3	339,217	-0.01%	大買/大賣/
2021/04/01	259.1	47.40	276.1	47.46	47.90	-17	334,420	-0.01%	大買/大賣/
2021/03/31	270.6	45.86	433	45.66	45.50	-162.4	335,169	-0.05%	大買/大賣/鉅額交易
2021/03/30	108	43.77	40	44.02	43.80	68	332,613	0.02%	大買/
2021/03/29	195.1	43.55	100.2	44.02	43.80	94.9	334,642	0.03%	大買/
2021/03/26	50	42.54	86.3	42.81	43.05	-36.3	338,151	-0.01%
2021/03/25	175.1	42.29	165.6	42.39	41.70	9.5	342,399	0.00%	大買/大賣/
2021/03/24	173.4	43.02	100	43.34	43.70	73.4	344,151	0.02%	大買/
2021/03/23	394.4	44.67	222	44.54	42.75	172.4	341,620	0.05%	大買/大賣/鉅額交易
2021/03/22	168	44.81	485.3	45.22	45.85	-317.3	335,637	-0.09%	大買/大賣/鉅額交易
2021/03/19	159	41.91	227.5	41.70	41.70	-68.5	335,053	-0.02%	大買/大賣/
2021/03/18	91	40.97	218.3	40.92	41.65	-127.3	336,025	-0.04%	大賣/鉅額交易
2021/03/17	73	40.11	125.1	39.96	40.10	-52	338,081	-0.02%	大賣/
2021/03/16	144	39.71	95	39.78	39.60	49	340,095	0.01%	大買/
2021/03/15	89	39.68	133.1	39.71	40.00	-44.1	343,638	-0.01%	大賣/
2021/03/12	52	38.89	77	38.95	38.80	-25	346,068	-0.01%
2021/03/11	94	38.69	104	38.96	38.15	-10	345,247	0.00%	大賣/
2021/03/10	32	38.34	35	38.43	38.05	-3	343,580	0.00%
2021/03/09	25.4	37.89	47	37.83	38.40	-21.6	342,793	-0.01%
2021/03/08	79	37.92	96	37.89	37.35	-17	342,626	0.00%
2021/03/05	29	37.52	36	37.34	37.30	-7	343,254	0.00%
2021/03/04	21	37.47	18	37.51	37.30	3	344,270	0.00%
2021/03/03	102	37.11	180.3	36.91	38.05	-78.3	345,435	-0.02%	大買/大賣/
2021/03/02	130.8	37.74	92.3	38.30	36.50	38.5	347,418	0.01%	大買/
2021/02/26	89.2	37.63	110.5	37.59	37.95	-21.4	346,878	-0.01%	大賣/
2021/02/25	106	37.70	203.1	37.67	37.65	-97.1	346,065	-0.03%	大買/大賣/
2021/02/24	238.1	37.61	162	37.59	36.75	76.1	346,653	0.02%	大買/大賣/
2021/02/23	258	39.28	340	39.36	38.35	-82	345,278	-0.02%	大買/大賣/
2021/02/22	256.3	39.26	300	39.21	39.40	-43.7	343,575	-0.01%	大買/大賣/
2021/02/19	135	36.97	181.6	37.41	36.85	-46.6	341,444	-0.01%	大買/大賣/
2021/02/18	405	37.96	348.1	37.82	37.45	56.9	340,564	0.02%	大買/大賣/
2021/02/17	252.1	35.42	325.1	35.39	36.70	-73	334,836	-0.02%	大買/大賣/
2021/02/05	88.2	33.90	44.4	33.90	33.70	43.9	333,779	0.01%
2021/02/04	206	33.71	230.1	33.83	33.95	-24.1	333,977	-0.01%	大買/大賣/
2021/02/03	445	34.35	369.7	34.49	33.55	75.4	335,365	0.02%	大買/大賣/
2021/02/02	289.1	33.06	381.3	32.94	34.10	-92.2	334,637	-0.03%	大買/大賣/
2021/02/01	182.1	31.11	165	31.31	31.20	17.1	332,819	0.01%	大買/大賣/
2021/01/29	292	32.01	135	31.77	31.20	157	331,287	0.05%	大買/大賣/鉅額交易
2021/01/28	212	32.84	272	32.96	33.20	-60	329,188	-0.02%	大買/大賣/
2021/01/27	124	32.90	134.6	32.90	32.45	-10.6	326,737	0.00%	大買/大賣/
2021/01/26	193.2	34.30	140	34.22	33.65	53.2	324,290	0.02%	大買/大賣/
2021/01/25	412.5	35.94	339	36.00	35.35	73.4	321,731	0.02%	大買/大賣/
2021/01/22	271.1	33.87	523.3	33.78	35.00	-252.1	317,020	-0.08%	大買/大賣/鉅額交易
2021/01/21	315.1	32.16	256.3	32.15	32.10	58.9	311,919	0.02%	大買/大賣/
2021/01/20	300.5	31.37	487.8	31.25	30.45	-187.3	307,578	-0.06%	大買/大賣/鉅額交易
2021/01/19	497.6	33.67	416.2	33.44	32.00	81.4	301,961	0.03%	大買/大賣/
2021/01/18	363.2	33.26	499.9	33.04	34.00	-136.7	298,582	-0.05%	大買/大賣/鉅額交易
2021/01/15	484.7	34.98	383	35.15	34.25	101.7	291,543	0.03%	大買/大賣/鉅額交易
2021/01/14	337	38.55	338	38.66	38.05	-1	282,872	0.00%	大買/大賣/
2021/01/13	488.1	38.06	436	38.00	37.45	52.1	277,868	0.02%	大買/大賣/
2021/01/12	626.6	40.07	734	39.90	38.55	-107.4	271,214	-0.04%	大買/大賣/鉅額交易
2021/01/11	529	41.95	394.1	42.09	42.65	134.9	263,335	0.05%	大買/大賣/鉅額交易
2021/01/08	695.5	39.76	456.2	39.40	40.30	239.4	258,827	0.09%	大買/大賣/鉅額交易
2021/01/07	698.9	39.71	2,585	40.38	38.45	-1,886.1	251,081	-0.75%	大買/大賣/鉅額交易
2021/01/06	974.6	44.50	944	44.01	42.55	30.6	239,427	0.01%	大買/大賣/
2021/01/05	530.8	44.62	409	44.58	45.50	121.8	232,855	0.05%	大買/大賣/鉅額交易
2021/01/04	1,114	43.59	300	43.87	44.75	814	225,311	0.36%	大買/大賣/鉅額交易
2020/12/31	617	39.50	440	39.50	40.70	177	217,707	0.08%	大買/大賣/鉅額交易
2020/12/30	767	38.01	704	37.97	38.20	63	211,301	0.03%	大買/大賣/
2020/12/29	1,431.3	38.67	790	38.36	38.35	641.3	206,347	0.31%	大買/大賣/鉅額交易
2020/12/28	551	35.51	221.7	36.40	36.75	329.3	193,655	0.17%	大買/大賣/鉅額交易
2020/12/25	308	33.15	242.7	33.05	33.45	65.3	191,484	0.03%	大買/大賣/
2020/12/24	98	31.17	67	31.35	31.00	31	186,562	0.02%
2020/12/23	116	30.10	202	29.90	30.70	-86	184,624	-0.05%	大買/大賣/
2020/12/22	298.7	31.74	289	31.48	30.20	9.7	182,936	0.01%	大買/大賣/
2020/12/21	408	32.30	221	32.05	32.55	187	178,077	0.11%	大買/大賣/鉅額交易
2020/12/18	201	30.73	269.3	30.61	30.60	-68.3	174,642	-0.04%	大買/大賣/
2020/12/17	114	29.47	181	29.41	29.50	-67	169,195	-0.04%	大買/大賣/
2020/12/16	142	29.50	261	29.21	29.65	-119	168,328	-0.07%	大買/大賣/鉅額交易
2020/12/15	327.5	29.51	194	29.48	28.65	133.5	165,748	0.08%	大買/大賣/鉅額交易
2020/12/14	164	28.78	124	28.51	29.45	40	161,575	0.02%	大買/大賣/
2020/12/11	187.2	27.63	170	27.57	27.15	17.2	159,719	0.01%	大買/大賣/
2020/12/10	261	28.68	149	28.60	28.90	112	156,348	0.07%	大買/大賣/鉅額交易
2020/12/09	432	28.19	158.5	28.10	28.50	273.5	157,119	0.17%	大買/大賣/鉅額交易
2020/12/08	140.2	26.41	238.3	26.13	26.65	-98.1	154,716	-0.06%	大買/大賣/
2020/12/07	57	24.46	72	24.13	24.25	-15	149,613	-0.01%
2020/12/04	50.3	24.32	19	24.38	24.20	31.3	148,675	0.02%
2020/12/03	18.1	24.65	22.3	24.77	24.75	-4.2	148,725	0.00%
2020/12/02	94	24.66	35.7	24.75	24.65	58.3	150,359	0.04%
2020/12/01	114.8	24.26	103	24.17	24.30	11.8	149,880	0.01%	大買/大賣/
2020/11/30	123.3	25.00	28.3	25.04	24.70	95	148,944	0.06%	大買/
2020/11/27	44.7	24.71	74	24.81	25.10	-29.3	147,374	-0.02%
2020/11/26	158	24.31	204	24.44	24.65	-46	146,402	-0.03%	大買/大賣/
2020/11/25	89	23.85	158.6	23.98	23.85	-69.6	145,358	-0.05%	大賣/
2020/11/24	141	23.45	89.7	23.69	23.15	51.3	142,622	0.04%	大買/
2020/11/23	121	23.27	111.1	23.20	23.45	9.9	141,379	0.01%	大買/大賣/
2020/11/20	81.5	22.28	52.5	22.22	22.55	29	141,017	0.02%
2020/11/19	116.1	22.08	53	22.12	21.95	63.1	142,743	0.04%	大買/
2020/11/18	131.1	22.12	111	22.06	22.50	20.1	140,647	0.01%	大買/大賣/
2020/11/17	16	20.76	127	20.93	21.10	-111	137,819	-0.08%	大賣/鉅額交易
2020/11/16	21	20.48	23	20.42	20.50	-2	138,620	0.00%
2020/11/13	62	20.21	114	20.30	20.10	-52	139,438	-0.04%	大賣/
2020/11/12	73	19.66	86	19.54	19.50	-13	138,375	-0.01%
2020/11/11	125	19.60	150	19.54	20.20	-25	138,779	-0.02%	大買/大賣/
2020/11/10	268	21.08	161	20.40	19.95	107	137,101	0.08%	大買/大賣/鉅額交易
2020/11/09	334	21.43	272	21.58	21.70	62	131,851	0.05%	大買/大賣/
2020/11/06	51	20.28	94	20.14	20.35	-43	128,364	-0.03%
2020/11/05	127	19.80	76	19.92	19.80	51	127,834	0.04%	大買/
2020/11/04	10	19.70	58	19.77	19.80	-48	126,762	-0.04%
2020/11/03	14	19.19	10	19.29	19.25	4	125,533	0.00%
2020/11/02	53	19.31	125	19.36	19.20	-72	124,190	-0.06%	大賣/
2020/10/30	40	19.07	51	19.16	18.90	-11	121,735	-0.01%
2020/10/29	51	18.63	8	18.39	18.95	43	119,885	0.04%
2020/10/28	72	19.25	139	19.08	18.80	-67	117,910	-0.06%	大賣/
2020/10/27	46	19.59	22.9	19.60	19.65	23.1	115,403	0.02%
2020/10/26	153	19.79	166	19.70	19.80	-13	113,934	-0.01%	大買/大賣/
2020/10/23	108	18.51	165	18.46	18.60	-57	109,416	-0.05%	大買/大賣/
2020/10/22	2	17.75	5	17.80	17.90	-3	106,951	0.00%
2020/10/21	8	17.93	3	17.83	17.85	5	106,336	0.00%
2020/10/20	6	17.77	8	17.81	17.95	-2	105,733	0.00%
2020/10/19	14	17.86	28	17.82	17.85	-14	104,644	-0.01%
2020/10/16	21	17.67	22	17.75	17.65	-1	103,316	0.00%
2020/10/15	6	17.42	93	17.42	17.50	-87	101,167	-0.09%
2020/10/14	74	17.05	19	16.91	17.15	55	99,905	0.06%
2020/10/13	56	16.90	20	16.98	17.00	36	98,781	0.04%
2020/10/12	26	16.50	65.1	16.56	16.30	-39.1	96,201	-0.04%
2020/10/08	13	16.51	4	16.61	16.65	9	95,101	0.01%
2020/10/07	21	16.69	24	16.65	16.65	-3	94,341	0.00%
2020/10/06	9	16.29	22	16.33	16.45	-13	93,537	-0.01%
2020/10/05	12	16.31	24.2	16.34	16.45	-12.2	92,554	-0.01%
2020/09/30	10	15.82	22	15.81	15.85	-12	90,775	-0.01%
2020/09/29	32	15.65	21	15.74	15.45	11	89,783	0.01%
2020/09/28	66	15.40	5	15.60	15.55	61	88,723	0.07%
2020/09/25	106	15.24	112.5	15.26	15.40	-6.5	88,039	-0.01%	大買/大賣/
2020/09/24	50	14.97	54	15.08	14.80	-4	85,793	0.00%
2020/09/23	37.8	15.19	24	15.15	15.20	13.8	83,579	0.02%
2020/09/22	32	15.86	52	15.79	15.80	-20	79,654	-0.03%
2020/09/21	29	15.83	13	15.83	15.80	16	78,597	0.02%
2020/09/18	17	15.98	22	16.11	16.05	-5	77,335	-0.01%
2020/09/17	135	16.21	139	16.13	16.10	-4	76,254	-0.01%	大買/大賣/
2020/09/16	64	16.14	27	16.01	16.10	37	74,588	0.05%
2020/09/15	38	16.67	30	16.75	16.90	8	71,108	0.01%
2020/09/14	191	17.10	65	17.14	16.50	126	69,318	0.18%	大買/鉅額交易
2020/09/11	70	18.31	69	18.77	17.70	1	64,199	0.00%
2020/09/10	12	19.09	16.1	19.12	19.05	-4.1	60,379	-0.01%
2020/09/09	34	18.73	17.5	18.84	19.00	16.5	59,235	0.03%
2020/09/08	48.1	18.46	98	18.62	18.70	-49.9	57,847	-0.09%
2020/09/07	154	19.37	31	19.20	18.80	123	55,986	0.22%	大買/鉅額交易
2020/09/04	38	18.14	82	18.24	18.80	-44	52,869	-0.08%
2020/09/03	136	17.70	175.3	17.88	18.20	-39.3	51,321	-0.08%	大買/大賣/
2020/09/02	52	17.36	88	17.37	17.60	-36	49,450	-0.07%
2020/09/01	37	17.08	80.2	17.09	17.20	-43.2	48,390	-0.09%
2020/08/31	78	17.35	56.1	17.36	17.40	21.9	46,838	0.05%
2020/08/28	33	16.44	26	16.53	16.35	7	43,576	0.02%
2020/08/27	67	16.38	74	16.31	16.25	-7	42,409	-0.02%
2020/08/26	215	16.34	216	16.50	16.45	-1	41,223	0.00%	大買/大賣/
2020/08/25	74	15.94	77.3	15.96	16.30	-3.3	39,046	-0.01%
2020/08/24	18	15.11	31	15.21	15.20	-13	34,943	-0.04%
2020/08/21	19	15.37	53.2	15.30	15.20	-34.2	34,183	-0.10%
2020/08/20	235	15.10	55	15.16	15.00	180	32,488	0.55%	大買/鉅額交易
2020/08/19	26	15.56	90.1	15.38	15.40	-64.1	29,075	-0.22%
2020/08/18	253	15.10	146	15.22	15.20	107	26,709	0.40%	大買/大賣/鉅額交易
2020/08/17	65.9	14.34	71.2	14.51	14.90	-5.3	23,874	-0.02%
2020/08/14	51	13.13	133	13.22	13.55	-82	21,723	-0.38%	大賣/
2020/08/13	67	12.53	0	0.00	12.35	67	19,151	0.35%
2020/08/12	35	12.00	42	12.11	12.20	-7	18,795	-0.04%
2020/08/11	129	12.74	4	12.44	12.45	125	18,327	0.68%	大買/鉅額交易
2020/08/10	18	12.23	27	12.10	12.50	-9	16,859	-0.05%
2020/08/07	1	11.40	14	11.27	11.40	-13	15,756	-0.08%
2020/07/31	0	0.00	2	11.15	11.00	-2	15,225	-0.01%
2020/07/30	0	0.00	42	11.03	11.05	-42	15,056	-0.28%
2020/07/29	0	0.00	7	10.88	10.95	-7	15,078	-0.05%
2020/07/28	2	10.75	0	0.00	10.70	2	15,109	0.01%
2020/07/27	0	0.00	2	10.90	10.80	-2	15,648	-0.01%
2020/07/24	3	10.72	3	10.80	10.70	0	15,977	0.00%
2020/07/23	2	10.80	10.4	10.80	10.85	-8.4	16,104	-0.05%
2020/07/21	0	0.00	1	10.95	10.95	-1	16,082	-0.01%
2020/07/20	1	10.80	0	0.00	10.80	1	16,096	0.01%
2020/07/17	10	10.95	13.3	11.00	10.85	-3.3	16,106	-0.02%
2020/07/16	0	0.00	2	11.00	11.05	-2	16,385	-0.01%
2020/07/15	0	0.00	5	10.80	10.85	-5	16,399	-0.03%
2020/07/14	11	10.71	0	0.00	10.70	11	16,443	0.07%
2020/07/13	0	0.00	2	10.85	10.80	-2	16,520	-0.01%
2020/07/10	7	10.84	1	10.80	10.75	6	16,836	0.04%
2020/07/09	2	11.05	0	0.00	11.05	2	16,775	0.01%
2020/07/08	0	0.00	0.4	11.15	11.15	-0.4	16,764	0.00%
2020/07/07	7	11.13	9	11.13	11.25	-2	16,658	-0.01%
2020/07/06	17	11.06	5.5	11.06	11.15	11.5	16,800	0.07%
2020/07/03	36	11.07	42	11.11	11.15	-6	16,619	-0.04%
2020/07/02	0	0.00	5	10.90	10.80	-5	16,356	-0.03%
2020/07/01	0	0.00	25	10.78	10.85	-25	16,423	-0.15%
2020/06/24	2	10.80	0	0.00	10.75	2	16,690	0.01%
2020/06/22	35	10.87	0	0.00	10.75	35	16,764	0.21%
2020/06/19	38	10.84	0	0.00	10.80	38	16,841	0.23%
2020/06/18	12	10.95	4	10.95	11.00	8	16,660	0.05%
2020/06/16	6	11.25	8	11.14	11.25	-2	16,725	-0.01%
2020/06/15	5	10.77	0	0.00	10.75	5	16,923	0.03%
2020/06/12	0	0.00	5	10.80	10.85	-5	17,087	-0.03%
2020/06/11	3	11.00	5	11.10	10.95	-2.1	17,309	-0.01%
2020/06/09	3	11.25	0	0.00	11.30	3	17,670	0.02%
2020/06/08	2	11.50	14	11.42	11.35	-12	17,874	-0.07%
2020/06/05	4	11.41	32	11.45	11.40	-28	17,760	-0.16%
2020/06/04	10	11.30	36	11.30	11.25	-26	17,751	-0.15%
2020/06/03	10	11.25	2	11.30	11.30	8	17,902	0.04%
2020/06/02	0	0.00	28	11.23	11.25	-28	17,855	-0.16%
2020/06/01	4	11.23	8.5	11.21	11.20	-4.5	18,068	-0.02%
2020/05/29	5	10.84	4	11.01	10.90	1	17,956	0.01%
2020/05/28	12.2	10.96	13	11.07	10.90	-0.8	17,750	0.00%
2020/05/27	9	10.89	20	10.95	10.85	-11	17,467	-0.06%
2020/05/25	0.3	10.75	2	10.75	10.75	-1.7	17,480	-0.01%
2020/05/22	6	10.82	8	10.79	10.75	-2	17,500	-0.01%
2020/05/21	4	11.08	11	11.00	11.00	-7	17,444	-0.04%
2020/05/19	0.2	10.70	202	10.85	10.70	-201.8	16,592	-1.22%	大賣/鉅額交易
2020/05/15	102.1	10.40	5	10.45	10.45	97.1	16,581	0.59%	大買/
2020/05/14	8.4	10.44	7	10.40	10.35	1.4	16,696	0.01%
2020/05/13	2	10.50	5	10.55	10.60	-3	16,592	-0.02%
2020/05/12	6.2	10.60	2	10.50	10.50	4.2	16,654	0.03%
2020/05/11	3.3	10.78	3	10.80	10.75	0.3	16,641	0.00%
2020/05/08	2.1	10.55	1	10.55	10.55	1.1	16,543	0.01%
2020/05/07	2	10.60	0	0.00	10.60	2	16,552	0.01%
2020/05/06	13.4	10.53	4	10.55	10.55	9.4	16,635	0.06%
2020/05/05	31.8	10.65	4	10.64	10.65	27.8	16,636	0.17%
2020/05/04	77.4	10.71	0	0.00	10.75	77.4	16,637	0.47%
2020/04/30	105	11.05	37.3	11.01	11.10	67.7	16,615	0.41%	大買/
2020/04/29	19.3	10.66	27	10.80	10.70	-7.7	16,169	-0.05%
2020/04/28	10	10.50	2	10.45	10.55	8	15,964	0.05%
2020/04/27	14.7	10.25	16	10.16	10.20	-1.3	16,250	-0.01%
2020/04/24	4.2	9.97	11	9.98	9.94	-6.8	16,289	-0.04%
2020/04/23	2.2	10.01	5	10.00	10.05	-2.8	16,292	-0.02%
2020/04/22	15	9.71	5	9.70	9.88	10	16,290	0.06%
2020/04/21	1	9.94	12	9.97	9.88	-11	16,366	-0.07%
2020/04/20	1	10.10	0	0.00	10.10	1	16,196	0.01%
2020/04/17	8.3	10.35	0	0.00	10.25	8.3	16,085	0.05%
2020/04/16	2	10.20	0	0.00	10.30	2	16,326	0.01%
2020/04/15	4	10.73	4	10.55	10.35	0	16,298	0.00%
2020/04/14	15	10.25	2	10.20	10.15	13	15,993	0.08%
2020/04/13	13.4	10.08	10	10.20	10.05	3.4	15,991	0.02%
2020/04/10	18.4	10.16	4	10.10	10.20	14.4	16,231	0.09%
2020/04/09	8	10.15	29	10.00	10.25	-21	16,548	-0.13%
2020/04/08	14	9.60	0	0.00	9.66	14	16,231	0.09%
2020/04/07	0	0.00	4	9.28	9.26	-4	16,073	-0.02%
2020/04/06	10	9.00	25	9.10	9.11	-15	15,969	-0.09%
2020/04/01	30	9.13	0	0.00	9.10	30	15,850	0.19%
2020/03/30	1	9.17	0	0.00	9.23	1	15,543	0.01%
2020/03/27	2	9.48	11	9.57	9.40	-9	15,373	-0.06%
2020/03/26	5	9.63	0	0.00	9.67	5	15,138	0.03%
2020/03/25	16	9.69	0	0.00	9.68	16	15,140	0.11%
2020/03/24	0.2	9.44	4	9.61	9.44	-3.8	14,981	-0.03%
2020/03/23	15	9.15	0	0.00	9.24	15	15,121	0.10%
2020/03/20	0	0.00	4	9.63	9.60	-4	14,994	-0.03%
2020/03/19	8	9.19	90	9.18	9.20	-82	14,834	-0.55%
2020/03/18	8	9.58	2.1	9.85	9.50	5.9	14,626	0.04%
2020/03/17	1.1	9.39	7	9.48	9.42	-5.9	14,397	-0.04%
2020/03/16	17	10.16	0	0.00	9.86	17	14,019	0.12%
2020/03/13	6	10.31	3	10.17	10.45	3	13,652	0.02%
2020/03/12	7	11.14	0	0.00	11.10	7	13,317	0.05%
2020/03/11	1	11.60	2	11.80	11.55	-1	13,052	-0.01%
2020/03/10	2	11.35	0	0.00	11.70	2	13,299	0.02%
2020/03/09	8	11.37	2	11.53	11.40	6	12,959	0.05%
2020/03/06	0	0.00	1	11.65	11.70	-1	12,639	-0.01%
2020/03/04	0	0.00	3	11.58	11.55	-3	12,447	-0.02%
2020/03/03	12	11.53	0	0.00	11.40	12	12,316	0.10%
2020/03/02	2	11.50	0	0.00	11.40	2	12,380	0.02%
2020/02/26	6	11.60	1	11.65	11.60	5	12,284	0.04%
2020/02/25	3	11.53	3	11.72	11.70	0	12,308	0.00%
2020/02/24	6	11.60	0	0.00	11.55	6	12,302	0.05%
2020/02/19	20	12.00	0	0.00	11.95	20	12,545	0.16%
2020/02/18	0	0.00	2	11.80	11.80	-2	12,318	-0.02%
2020/02/17	7	11.60	0	0.00	11.55	7	12,340	0.06%
2020/02/14	5	11.75	0.3	11.75	11.75	4.7	12,177	0.04%
2020/02/11	0	0.00	30	11.65	11.65	-30	12,133	-0.25%
2020/02/06	0	0.00	1.1	11.90	11.95	-1.1	12,973	-0.01%
2020/02/05	2	11.60	0	0.00	11.70	2	13,176	0.02%
2020/02/04	30	11.60	0	0.00	11.60	30	13,085	0.23%
2020/02/03	0	0.00	1	11.20	11.45	-1	13,083	-0.01%
2020/01/31	6	11.75	0	0.00	11.75	6	13,329	0.05%
2020/01/30	3	12.22	0	0.00	11.80	3	13,347	0.02%
2020/01/15	2	13.05	4	13.15	13.15	-2	13,205	-0.02%
2020/01/14	0	0.00	12.7	13.20	13.20	-12.7	13,241	-0.10%
2020/01/13	2	13.15	0	0.00	13.15	2	13,088	0.02%
2020/01/10	0	0.00	29	13.10	13.15	-29	13,087	-0.22%
2020/01/09	2	12.75	1	12.85	12.85	1	12,620	0.01%
2020/01/08	3	12.62	0	0.00	12.60	3	12,602	0.02%
2020/01/07	0	0.00	66	12.95	12.90	-66	12,458	-0.53%
2020/01/06	0	0.00	11	13.05	13.00	-11	12,401	-0.09%
2020/01/03	3	12.95	8	12.97	13.00	-5	12,096	-0.04%
2020/01/02	7	12.76	5	12.70	12.70	2	11,649	0.02%
2019/12/27	1.1	12.50	0	0.00	12.50	1.1	11,556	0.01%
2019/12/26	1	12.45	0	0.00	12.50	1	11,694	0.01%
2019/12/24	2	12.50	0	0.00	12.50	2	11,905	0.02%
2019/12/18	0	0.00	6	12.65	12.65	-6	11,984	-0.05%
2019/12/16	0	0.00	19.5	12.44	12.45	-19.5	11,701	-0.17%
2019/12/13	0	0.00	13	12.29	12.40	-13	11,696	-0.11%
2019/12/12	0	0.00	5	12.25	12.25	-5	11,533	-0.04%
2019/12/10	8	12.25	0	0.00	12.25	8	11,682	0.07%
2019/12/09	2	12.20	10	12.20	12.20	-8	11,742	-0.07%
2019/12/05	12	12.30	30	12.35	12.35	-18	11,600	-0.16%
2019/12/04	50	12.35	0	0.00	12.35	50	11,313	0.44%
2019/12/03	0	0.00	10	12.40	12.45	-10	11,336	-0.09%
2019/12/02	0	0.00	0.2	12.30	12.30	-0.2	11,381	0.00%
2019/11/26	2	12.45	0	0.00	12.50	2	10,997	0.02%
2019/11/25	0.7	12.35	0	0.00	12.35	0.7	10,860	0.01%
2019/11/22	2	12.45	0	0.00	12.40	2	10,857	0.02%
2019/11/21	1	12.60	6	12.60	12.55	-5	10,902	-0.05%
2019/11/20	6	12.40	1	12.85	12.85	5	10,885	0.05%
2019/11/12	2	12.70	0	0.00	12.65	2	11,077	0.02%
2019/11/11	0	0.00	50	12.71	12.70	-50	11,327	-0.44%
2019/11/07	11	12.70	0	0.00	12.65	11	11,364	0.10%
2019/11/06	0	0.00	6	12.65	12.80	-6	11,286	-0.05%
2019/11/05	48	12.40	5	12.62	12.65	43	11,154	0.39%
2019/11/04	0	0.00	17	12.71	12.80	-17	10,738	-0.16%
2019/10/31	13	12.51	0	0.00	12.50	13	11,116	0.12%
2019/10/30	28	12.48	5	12.68	12.60	23	11,159	0.21%
2019/10/29	3.8	12.84	0.2	12.70	12.70	3.6	10,954	0.03%
2019/10/28	2	13.05	0	0.00	13.05	2	11,109	0.02%
2019/10/22	0	0.00	5	13.31	13.40	-5	11,330	-0.04%
2019/10/21	3	13.20	0	0.00	13.25	3	11,346	0.03%
2019/10/16	0	0.00	101	13.00	13.00	-101	12,308	-0.82%	大賣/鉅額交易
2019/10/15	0	0.00	1	12.85	12.85	-1	12,215	-0.01%
2019/10/14	1	12.90	0	0.00	12.90	1	12,248	0.01%
2019/10/03	1	12.75	0	0.00	12.70	1	12,315	0.01%
2019/10/02	14	13.00	25	13.05	13.05	-11	12,431	-0.09%
2019/10/01	0	0.00	0.6	13.15	13.25	-0.6	12,417	0.00%
2019/09/25	0	0.00	50	13.15	13.15	-50	12,805	-0.39%
2019/09/20	0	0.00	3	13.15	13.10	-3	13,139	-0.02%
2019/09/06	50	13.00	2	13.20	13.15	48	13,126	0.37%
2019/09/05	0	0.00	1	13.00	13.05	-1	13,032	-0.01%
2019/09/04	0	0.00	1	12.85	12.90	-1	12,923	-0.01%
2019/09/03	1	12.95	0	0.00	12.85	1	12,870	0.01%
2019/09/02	1	12.90	1	12.85	12.85	0	12,927	0.00%
2019/08/29	80	12.65	0	0.00	12.65	80	12,874	0.62%
2019/08/28	0	0.00	0.6	12.65	12.75	-0.6	12,884	0.00%
2019/08/26	2	12.60	2	12.58	12.55	0	12,879	0.00%
2019/08/23	2	12.78	0	0.00	12.90	2	12,875	0.02%
2019/08/22	2	12.70	4	12.70	12.70	-2	12,850	-0.02%
2019/08/19	2	12.50	0	0.00	12.45	2	12,849	0.02%
2019/08/16	12.2	12.45	2	12.65	12.65	10.2	12,780	0.08%
2019/08/15	2	12.60	6	12.68	12.65	-4	12,550	-0.03%
2019/08/14	17	12.85	6	12.90	12.90	11	12,447	0.09%
2019/08/02	10	13.53	1	13.40	13.40	9	12,013	0.07%
2019/07/31	2	14.40	4.1	14.32	14.40	-2.1	11,636	-0.02%
2019/07/30	3.5	14.50	9	14.21	14.25	-5.5	11,591	-0.05%
2019/07/26	2	14.00	0	0.00	14.00	2	11,462	0.02%
2019/07/25	0	0.00	11	13.80	14.10	-11	11,566	-0.10%
2019/07/24	2	13.80	0	0.00	13.75	2	11,420	0.02%
2019/07/23	0	0.00	2	14.05	14.00	-2	11,295	-0.02%
2019/07/22	7	13.93	18.4	14.06	14.15	-11.4	11,146	-0.10%
2019/07/19	0	0.00	3	13.62	13.65	-3	10,570	-0.03%
2019/07/18	18	13.55	4	13.55	13.50	14	10,554	0.13%
2019/07/16	0	0.00	2	13.50	13.45	-2	11,011	-0.02%
2019/07/15	10	13.10	31	13.16	13.35	-21	11,357	-0.18%
2019/07/11	0	0.00	10	13.50	13.40	-10	11,655	-0.09%
2019/07/10	1	13.45	8	13.46	13.45	-7	11,847	-0.06%
2019/07/09	0	0.00	7	13.29	13.40	-7	12,327	-0.06%
2019/07/08	5	13.38	10	13.50	13.30	-5	12,318	-0.04%
2019/07/05	27	13.37	13	13.50	13.55	14	12,131	0.12%
2019/07/04	6	13.55	30	13.52	13.50	-24	11,989	-0.20%
2019/07/03	4	13.40	5	13.40	13.40	-1	11,851	-0.01%
2019/07/02	0.2	13.20	15	13.30	13.30	-14.8	11,767	-0.13%
2019/07/01	8	12.95	16	12.93	13.10	-8	11,539	-0.07%
2019/06/28	0.1	12.45	0	0.00	12.45	0.1	11,211	0.00%
2019/06/27	0	0.00	25	12.76	12.65	-25	11,223	-0.22%
2019/06/26	2	12.70	4	12.65	12.60	-2	11,197	-0.02%
2019/06/25	0.5	12.45	0	0.00	12.50	0.5	11,164	0.00%
2019/06/24	7	12.46	2.1	12.50	12.50	4.9	11,265	0.04%
2019/06/21	3	12.55	2	12.45	12.45	1	11,358	0.01%
2019/06/20	0	0.00	3	12.45	12.50	-3	11,438	-0.03%
2019/06/06	0.3	11.95	5.3	11.95	11.95	-4.9	11,392	-0.04%
2019/06/04	10	12.00	0	0.00	12.00	10	11,425	0.09%
2019/05/31	0	0.00	1	12.05	12.10	-1	11,382	-0.01%
2019/05/30	6	11.83	2	11.90	11.90	4	11,414	0.04%
2019/05/29	2	11.90	0	0.00	11.90	2	11,482	0.02%
2019/05/23	11	12.02	0	0.00	11.95	11	12,022	0.09%
2019/05/22	2	12.10	0	0.00	12.10	2	12,203	0.02%
2019/05/20	3	12.13	0	0.00	12.05	3	12,246	0.02%
2019/05/17	10	12.12	30	12.10	12.05	-20	12,242	-0.16%
2019/05/16	7	12.25	0	12.30	12.30	7	12,273	0.06%
2019/05/15	0	0.00	2	12.40	12.40	-2	12,304	-0.02%
2019/05/14	27	12.28	20	12.45	12.35	7	12,283	0.06%
2019/05/13	20	12.60	0	0.00	12.60	20	12,168	0.16%
2019/05/10	5	12.60	0	0.00	12.50	5	12,205	0.04%
2019/05/09	25	12.65	5	12.65	12.60	20	12,018	0.17%
2019/05/08	10	13.05	25	12.67	12.95	-15	11,830	-0.13%
2019/05/07	0	0.00	50	13.11	13.00	-50	11,647	-0.43%
2019/05/06	12	13.03	0	0.00	13.05	12	11,436	0.10%
2019/05/02	2	13.65	7	13.74	13.75	-5	10,789	-0.05%
2019/04/29	40	13.29	1	13.40	13.40	39	10,393	0.38%
2019/04/26	0	0.00	3	13.20	13.30	-3	10,284	-0.03%
2019/04/24	0	0.00	4	13.35	13.20	-4	10,129	-0.04%
2019/04/23	4	13.43	3	13.18	13.45	1	10,026	0.01%
2019/04/22	49	13.41	8	13.23	13.30	41	9,816	0.42%
2019/04/19	2	12.95	28	12.84	12.95	-26	9,401	-0.28%
2019/04/18	0	0.00	4	12.70	12.60	-4	8,979	-0.04%
2019/04/17	2	12.70	16.1	12.70	12.70	-14.1	8,847	-0.16%
2019/04/16	18	12.72	7	12.69	12.65	11	8,641	0.13%
2019/04/15	0	0.00	11	12.52	12.60	-11	8,450	-0.13%
2019/04/12	3	12.20	0	0.00	12.20	3	8,059	0.04%
2019/04/11	7	12.21	0	0.00	12.20	7	8,020	0.09%
2019/04/09	10	12.00	0	0.00	12.05	10	7,981	0.13%
2019/04/08	0	0.00	5	12.05	12.05	-5	8,021	-0.06%
2019/04/02	0	0.00	2	11.90	11.90	-2	7,976	-0.03%
2019/04/01	2	11.95	0	0.00	11.85	2	7,937	0.03%
2019/03/29	0	0.00	4	11.84	11.95	-4	7,863	-0.05%
2019/03/28	2	11.65	2	11.70	11.70	0	8,008	0.00%
2019/03/27	0	0.00	10.7	11.75	11.70	-10.7	8,052	-0.13%
2019/03/26	6	11.83	14	11.80	11.85	-8	8,036	-0.10%
2019/03/25	8	11.95	6	11.93	11.90	2	7,976	0.03%
2019/03/22	0.5	12.15	0	0.00	12.25	0.5	8,072	0.01%
2019/03/21	0.6	12.15	0	0.00	12.15	0.6	8,141	0.01%
2019/03/19	0.4	12.15	1	12.15	12.15	-0.6	8,523	-0.01%
2019/03/18	9.5	12.10	0	0.00	12.15	9.5	8,704	0.11%
2019/03/15	6	12.08	3.3	12.13	12.20	2.7	8,818	0.03%
2019/03/14	20.8	12.11	0	0.00	12.05	20.8	8,766	0.24%
2019/03/13	10.4	12.20	0	0.00	12.20	10.4	8,915	0.12%
2019/03/12	1	12.25	0	0.00	12.30	1	9,116	0.01%
2019/03/11	3	12.20	0.3	12.20	12.20	2.8	9,543	0.03%
2019/03/08	0	0.00	1	12.10	12.15	-1	10,064	-0.01%
2019/03/07	4	12.15	0	0.00	12.15	4	11,056	0.04%
2019/03/06	0	0.00	7.1	12.20	12.25	-7.1	11,288	-0.06%
2019/03/05	2	12.23	0	0.00	12.20	2	11,745	0.02%
2019/03/04	2	12.40	0	0.00	12.40	2	11,900	0.02%
2019/02/27	0	0.00	9	12.48	12.45	-9	11,874	-0.08%
2019/02/26	10	12.50	5	12.50	12.50	5	11,688	0.04%
2019/02/25	4	12.29	6.2	12.31	12.25	-2.2	11,552	-0.02%
2019/02/22	3	12.10	5	12.25	12.15	-2	11,516	-0.02%
2019/02/21	1	12.20	44	12.15	12.25	-43	11,478	-0.37%
2019/02/20	40	12.00	1	12.00	12.00	39	11,234	0.35%
2019/02/13	4	11.84	0	0.00	11.85	4	11,295	0.04%
2019/02/12	1	11.90	5	11.90	11.90	-4	11,316	-0.04%
2019/02/11	1	11.90	1	12.00	11.95	0	11,325	0.00%
2019/01/30	4	12.05	0	0.00	11.95	4	11,311	0.04%
2019/01/28	5	12.05	0	0.00	12.05	5	11,411	0.04%
2019/01/22	15	12.03	0	0.00	12.10	15	11,772	0.13%
2019/01/21	1	12.15	1	12.15	12.05	0	11,868	0.00%
2019/01/15	0	0.00	1	12.00	12.10	-1	12,229	-0.01%
2019/01/10	1	11.90	0	0.00	12.00	1	12,443	0.01%
2019/01/09	0	0.00	2	12.08	12.05	-2	12,471	-0.02%
2019/01/07	0	0.00	6	11.93	11.95	-6	12,443	-0.05%
2019/01/04	9	11.56	1	11.65	11.60	8	12,540	0.06%
2019/01/02	1	11.90	0	0.00	11.90	1	12,768	0.01%
2018/12/27	1	12.00	3	12.05	12.00	-2	12,791	-0.02%
2018/12/26	2	11.85	0	0.00	11.80	2	12,780	0.02%
2018/12/25	1	11.90	0	0.00	11.85	1	12,773	0.01%
2018/12/24	0	0.00	1	12.20	12.15	-1	12,676	-0.01%
2018/12/22	10	12.00	2	12.00	12.05	8	12,700	0.06%
2018/12/21	4	12.10	0	0.00	12.05	4	12,750	0.03%
2018/12/20	2	12.45	2	12.45	12.30	0	12,629	0.00%
2018/12/18	2	12.50	4	12.70	12.50	-2	12,435	-0.02%
2018/12/17	5	12.63	21	12.80	12.85	-16	12,300	-0.13%
2018/12/14	11.1	12.39	7	12.44	12.50	4.1	12,009	0.03%
2018/12/13	13	12.30	11	12.36	12.50	2	12,011	0.02%
2018/12/12	0	0.00	3	12.05	12.15	-3	11,644	-0.03%
2018/12/11	15	12.00	2	12.10	12.05	13	11,561	0.11%
2018/12/07	14	11.98	1	12.05	12.00	13	11,284	0.12%
2018/12/06	3	11.95	20	11.95	11.90	-17	11,273	-0.15%
2018/12/05	6	12.02	1	12.25	12.20	5	11,076	0.05%
2018/12/04	2	12.25	6	12.21	12.25	-4	10,963	-0.04%
2018/12/03	2	11.95	22	12.00	11.95	-20	10,609	-0.19%
2018/11/30	12	11.78	19	11.83	11.65	-7	10,062	-0.07%
2018/11/29	8	12.04	1	12.30	12.00	7	9,059	0.08%
2018/11/28	14	12.15	33	11.82	12.15	-19	8,833	-0.22%
2018/11/27	29	11.56	2	11.68	11.75	27	8,377	0.32%
2018/11/26	6	11.65	26	11.71	11.65	-20	8,199	-0.24%
2018/11/23	26	11.53	0	0.00	11.45	26	8,107	0.32%
2018/11/22	20	11.60	20	11.70	11.60	0	8,228	0.00%
2018/11/21	6	11.55	1	11.80	11.70	5	8,322	0.06%
2018/11/20	1	11.65	2	11.65	11.65	-1	8,193	-0.01%
2018/11/16	15	11.55	5	11.65	11.70	10	8,206	0.12%
2018/11/15	0	0.00	24.1	11.70	11.70	-24.1	8,162	-0.30%
2018/11/14	0	0.00	2	11.50	11.70	-2	8,118	-0.02%
2018/11/13	0	0.00	5	11.34	11.40	-5	8,000	-0.06%
2018/11/09	1	11.25	0	0.00	11.25	1	8,074	0.01%
2018/11/08	0	0.00	1	11.45	11.40	-1	8,073	-0.01%
2018/11/07	3	11.35	0	0.00	11.30	3	8,044	0.04%
2018/11/06	1	11.35	0	0.00	11.30	1	8,073	0.01%
2018/11/02	2	11.30	0	0.00	11.35	2	8,002	0.02%
2018/11/01	3	11.22	0	11.30	11.25	3	8,056	0.04%
2018/10/31	3	11.38	3	11.50	11.40	0	8,066	0.00%
2018/10/30	0	0.00	4	11.28	11.35	-4	8,099	-0.05%
2018/10/29	4	11.15	0	0.00	11.15	4	8,089	0.05%
2018/10/26	4	11.48	6	11.39	11.30	-2	8,110	-0.02%
2018/10/25	1	11.50	0	0.00	11.40	1	8,166	0.01%
2018/10/24	7	11.96	3	11.92	11.85	4	8,005	0.05%
2018/10/23	3.7	12.00	0	0.00	11.85	3.7	8,012	0.05%
2018/10/22	3	12.18	1	12.30	12.20	2	8,002	0.02%
2018/10/19	1	11.95	3	12.15	12.35	-2	7,969	-0.03%
2018/10/18	4	12.01	6	12.09	12.15	-2	7,878	-0.03%
2018/10/17	2	11.85	1	11.90	11.70	1	7,784	0.01%
2018/10/16	2	11.80	6	11.94	11.75	-4	7,790	-0.05%
2018/10/15	3	11.67	2	11.73	11.75	1	7,789	0.01%
2018/10/12	7	11.77	5	11.62	11.70	2	7,777	0.03%
2018/10/11	19	11.81	2	11.73	11.55	17	7,688	0.22%
2018/10/09	6	12.57	11	12.60	12.55	-5	7,394	-0.07%
2018/10/08	2	12.55	4	12.63	12.45	-2	7,373	-0.03%
2018/10/05	5	12.53	1	12.75	12.45	4	7,348	0.05%
2018/10/04	1	12.70	3	12.85	12.80	-2	7,409	-0.03%
2018/10/02	0	0.00	1	13.00	12.95	-1	7,452	-0.01%
2018/10/01	1	13.05	7	12.99	13.05	-6	7,518	-0.08%
2018/09/28	14	12.99	2	13.00	12.80	12	7,596	0.16%
2018/09/27	3	13.00	4	13.01	13.05	-1	7,588	-0.01%
2018/09/26	1.4	12.90	0	0.00	12.90	1.4	7,462	0.02%
2018/09/25	0	0.00	82	12.85	12.90	-82	7,581	-1.08%
2018/09/21	0	0.00	2	12.73	12.75	-2	7,746	-0.03%
2018/09/20	10	12.66	2	12.60	12.60	8	7,933	0.10%
2018/09/19	3	12.63	13	12.53	12.70	-10	8,140	-0.12%
2018/09/18	2	12.30	4	12.28	12.25	-2	8,238	-0.02%
2018/09/17	2	12.28	0	0.00	12.25	2	8,529	0.02%
2018/09/14	2	12.35	2	12.38	12.40	0	8,688	0.00%
2018/09/13	0	0.00	2	12.38	12.35	-2	8,809	-0.02%
2018/09/12	4	12.39	45	12.21	12.20	-41	8,844	-0.46%
2018/09/11	41	12.30	0	0.00	12.30	41	8,988	0.46%
2018/09/10	4	12.16	2	12.25	12.10	2	9,068	0.02%
2018/09/07	7	12.48	0	0.00	12.35	7	8,996	0.08%
2018/09/06	1	12.65	1	12.70	12.60	0	8,936	0.00%
2018/09/05	7	12.81	0	0.00	12.70	7	8,928	0.08%
2018/09/04	2	12.83	1	12.95	12.90	1	8,931	0.01%
2018/09/03	0	0.00	1	12.95	12.90	-1	9,028	-0.01%
2018/08/31	1	13.05	4	12.93	13.05	-3	9,105	-0.03%
2018/08/30	21	12.88	2	12.95	12.85	19	9,112	0.21%
2018/08/29	9	12.99	3	12.95	13.00	6	9,103	0.07%
2018/08/28	15	13.53	1	13.55	13.55	14	8,936	0.16%
2018/08/27	4	13.39	1	13.45	13.40	3	8,847	0.03%
2018/08/24	4	13.43	20	13.40	13.35	-16	8,854	-0.18%
2018/08/23	12	13.55	0	0.00	13.55	12	8,969	0.13%
2018/08/22	0	0.00	1	13.60	13.65	-1	9,155	-0.01%
2018/08/21	12	13.37	10	13.44	13.45	2	9,269	0.02%
2018/08/20	2	13.15	2	13.28	13.10	0	9,333	0.00%
2018/08/17	1	13.20	0	0.00	13.00	1	9,325	0.01%
2018/08/16	4	13.05	2	13.20	13.30	2	9,419	0.02%
2018/08/15	4	13.35	0	0.00	13.30	4	9,503	0.04%
2018/08/14	1	13.45	1	13.60	13.50	0	10,051	0.00%
2018/08/13	6	13.57	1	13.40	13.45	5	10,142	0.05%
2018/08/10	1	13.90	0	0.00	13.90	1	10,133	0.01%
2018/08/08	5	14.17	1	14.15	14.15	4	10,192	0.04%
2018/08/07	4	14.35	3	14.32	14.35	1	10,188	0.01%
2018/08/06	2	14.43	1	14.40	14.40	1	10,217	0.01%
2018/08/03	2	13.98	2	13.98	14.00	0	10,098	0.00%
2018/08/02	0	0.00	1	13.95	13.85	-1	10,189	-0.01%
2018/07/26	2	13.45	0	0.00	13.60	2	10,251	0.02%
2018/07/25	0.3	13.45	2	13.45	13.45	-1.7	10,353	-0.02%
2018/07/24	2	13.55	0	0.00	13.55	2	10,704	0.02%
2018/07/23	2	13.30	0	0.00	13.30	2	10,814	0.02%
2018/07/18	0	0.00	2	13.35	13.40	-2	11,359	-0.02%
2018/07/17	0	0.00	1	13.15	13.20	-1	11,352	-0.01%
2018/07/16	0.9	13.00	7	13.03	13.00	-6.1	11,369	-0.05%
2018/07/13	0	0.00	1	13.05	13.10	-1	11,522	-0.01%
2018/07/12	2	12.98	0	0.00	12.90	2	11,588	0.02%
2018/07/11	3	12.97	2	13.03	13.10	1	11,641	0.01%
2018/07/09	0	0.00	1	12.90	12.85	-1	11,692	-0.01%
2018/07/06	2	12.88	1	13.00	12.85	1	11,718	0.01%
2018/07/05	10	13.09	3	12.97	12.90	7	11,719	0.06%
2018/07/04	0	0.00	2	13.15	13.10	-2	11,759	-0.02%
2018/07/03	11	13.34	3	13.33	13.20	8	11,842	0.07%
2018/07/02	7	13.43	3	13.37	13.35	4	11,812	0.03%
2018/06/29	3	12.95	0	0.00	13.00	3	11,668	0.03%
2018/06/28	0	0.00	5	12.95	12.95	-5	11,482	-0.04%
2018/06/26	20	13.38	0	0.00	13.30	20	11,309	0.18%
2018/06/25	1	13.85	1	14.00	13.80	0	11,240	0.00%
2018/06/22	0	0.00	15	14.15	14.10	-15	11,204	-0.13%
2018/06/21	1	14.35	0	0.00	14.25	1	11,323	0.01%
2018/06/20	14	14.40	1	14.35	14.35	13	11,437	0.11%
2018/06/12	0	0.00	1	14.75	14.75	-1	12,633	-0.01%
2018/06/11	1	14.70	50	14.65	14.65	-49	12,648	-0.39%
2018/06/08	1	14.80	30	14.90	14.80	-29	12,606	-0.23%
2018/06/07	70	14.90	0	0.00	14.95	70	12,679	0.55%
2018/06/05	0	0.00	3	15.00	15.00	-3	13,099	-0.02%
2018/06/04	50	14.90	1	14.95	14.95	49	13,119	0.37%
2018/06/01	1	14.80	0	0.00	14.90	1	13,142	0.01%
2018/05/31	2	14.70	0	0.00	14.85	2	13,396	0.01%
2018/05/29	3	15.08	0	0.00	15.05	3	13,537	0.02%
2018/05/28	0	0.00	7	15.33	15.35	-7	13,735	-0.05%
2018/05/24	1	15.25	1	15.40	15.25	0	13,928	0.00%
2018/05/23	0	0.00	2	15.25	15.25	-2	13,882	-0.01%
2018/05/22	5	15.47	3	15.70	15.40	2	13,950	0.01%
2018/05/21	0	0.00	3	15.07	15.10	-3	13,550	-0.02%
2018/05/18	0	0.00	1	14.85	14.90	-1	13,621	-0.01%
2018/05/16	0	0.00	10.1	14.79	14.80	-10.1	14,026	-0.07%
2018/05/15	5	14.85	4	14.84	14.80	1	14,406	0.01%
2018/05/14	7.3	14.70	11	14.69	14.65	-3.7	15,200	-0.02%
2018/05/11	1.4	14.95	0	0.00	14.95	1.4	15,437	0.01%
2018/05/10	2.4	14.95	0	0.00	14.95	2.4	15,718	0.02%
2018/05/09	0	0.00	2	15.08	15.00	-2	15,801	-0.01%
2018/05/08	3	14.95	2	15.00	15.05	1	15,796	0.01%
2018/05/07	5.5	14.96	3	15.02	14.95	2.5	15,977	0.02%
2018/05/04	5.6	14.95	1	15.00	15.00	4.6	15,983	0.03%
2018/05/03	9	14.99	0	0.00	15.00	9	15,982	0.06%
2018/05/02	0	0.00	0.7	15.00	15.05	-0.7	16,161	0.00%
2018/04/30	1	15.00	23.4	14.98	15.10	-22.4	16,509	-0.14%
2018/04/27	5	14.24	0.3	14.30	14.30	4.7	16,687	0.03%
2018/04/26	34	14.53	5	14.30	14.20	29	17,170	0.17%
2018/04/25	5	14.42	0	0.00	14.30	5	17,237	0.03%
2018/04/24	7	14.69	17	14.55	14.55	-10	17,631	-0.06%
2018/04/23	0.1	14.90	15	14.99	14.90	-14.9	17,802	-0.08%
2018/04/20	1	14.95	1	15.05	14.95	0	18,094	0.00%
2018/04/19	2	15.05	2	14.95	14.95	0	18,319	0.00%
2018/04/18	3	14.80	0	0.00	14.75	3	18,481	0.02%
2018/04/17	5.8	14.79	3	14.70	14.70	2.8	18,938	0.01%
2018/04/16	95.2	15.07	0	0.00	14.90	95.2	19,295	0.49%
2018/04/13	2.4	15.03	17	15.09	15.05	-14.6	19,558	-0.07%
2018/04/12	5.3	15.02	0	0.00	15.00	5.3	20,260	0.03%
2018/04/11	0	0.00	3	15.08	15.05	-3	22,728	-0.01%
2018/04/10	4	15.14	1	15.15	15.10	3	24,086	0.01%
2018/04/09	0	0.00	4	15.20	15.15	-4	26,348	-0.02%
2018/04/03	2	15.05	1	15.15	15.15	1	28,495	0.00%
2018/04/02	0	0.00	1	15.20	15.20	-1	28,675	0.00%
2018/03/31	0.2	15.15	3	15.17	15.15	-2.8	28,786	-0.01%
2018/03/29	16.6	15.07	0	0.00	15.05	16.6	29,102	0.06%
2018/03/28	8	15.13	0	0.00	15.10	8	29,124	0.03%
2018/03/27	11.9	15.30	0	0.00	15.30	11.9	29,139	0.04%
2018/03/26	16	15.20	6	15.20	15.20	10	29,356	0.03%
2018/03/23	10	15.36	12	15.48	15.40	-2	29,609	-0.01%
2018/03/22	15	15.87	2	15.88	15.75	13	29,682	0.04%
2018/03/21	5	15.86	1	15.90	15.90	4	29,610	0.01%
2018/03/20	0	0.00	1	16.05	16.15	-1	29,294	0.00%
2018/03/19	1	16.20	21	16.12	16.20	-20	29,292	-0.07%
2018/03/15	1	15.60	1	15.70	15.60	0	29,131	0.00%
2018/03/14	6	15.63	1	15.65	15.70	5	29,378	0.02%
2018/03/13	0	0.00	3	15.73	15.70	-3	29,749	-0.01%
2018/03/12	13	15.84	6	15.87	15.85	7	31,022	0.02%
2018/03/09	7	15.47	6	15.48	15.45	1	31,322	0.00%
2018/03/08	2	15.18	2	15.25	15.10	0	31,526	0.00%
2018/03/07	4	15.09	4	15.10	15.05	0	32,137	0.00%
2018/03/06	6	15.12	11.3	15.15	15.05	-5.3	32,372	-0.02%
2018/03/05	12	15.42	20	15.23	15.20	-8	32,372	-0.02%
2018/03/02	14.2	15.63	5	15.58	15.55	9.2	32,368	0.03%
2018/03/01	0	0.00	10	15.79	15.90	-10	32,670	-0.03%
2018/02/27	20	15.50	3.2	15.67	15.45	16.8	32,580	0.05%
2018/02/26	13.6	15.54	2	15.50	15.45	11.6	32,608	0.04%
2018/02/23	13	15.62	2	15.60	15.50	11	32,621	0.03%
2018/02/22	3.3	15.57	1	15.70	15.60	2.3	32,912	0.01%
2018/02/21	15.4	15.59	3	15.45	15.50	12.4	32,819	0.04%
2018/02/12	4	15.20	14	15.20	15.10	-10	32,807	-0.03%
2018/02/09	2	14.75	1	15.00	15.10	1	32,797	0.00%
2018/02/08	8	15.34	7	15.25	15.25	1	32,727	0.00%
2018/02/07	1	15.60	3	15.87	15.50	-2	32,820	-0.01%
2018/02/06	37	15.77	3	15.35	15.30	34	33,097	0.10%
2018/02/05	6	16.30	0	0.00	16.45	6	32,631	0.02%
2018/02/02	4	16.91	1	16.80	16.80	3	32,616	0.01%
2018/02/01	2	17.18	1	17.15	17.15	1	32,782	0.00%
2018/01/31	0	0.00	2	17.25	17.25	-2	32,975	-0.01%
2018/01/30	4.2	17.30	2	17.40	17.20	2.2	33,901	0.01%
2018/01/29	0	0.00	2	17.45	17.50	-2	33,872	-0.01%
2018/01/26	1	17.30	0	0.00	17.25	1	33,972	0.00%
2018/01/25	2	17.43	1	17.40	17.40	1	34,056	0.00%
2018/01/24	2	17.43	6	17.51	17.60	-4	34,671	-0.01%
2018/01/23	23	17.19	10.1	17.20	17.15	12.9	34,505	0.04%
2018/01/22	8	17.58	0	0.00	17.50	8	34,772	0.02%
2018/01/19	0	0.00	10	18.00	18.05	-10	34,455	-0.03%
2018/01/18	0	0.00	51	18.05	18.10	-51	34,640	-0.15%
2018/01/17	2	17.70	3	18.07	18.05	-1	34,805	0.00%
2018/01/12	12	17.86	33	17.84	18.00	-21	36,139	-0.06%
2018/01/11	82	18.05	46	17.87	17.85	36	35,930	0.10%
2018/01/10	5	17.90	37	17.75	17.75	-32	35,893	-0.09%
2018/01/09	1	18.30	14	18.21	18.20	-13	35,609	-0.04%
2018/01/08	11	18.40	3	18.42	18.40	8	35,487	0.02%
2018/01/05	102.5	18.54	16.1	18.54	18.70	86.4	35,212	0.25%	大買/
2018/01/04	9	17.78	105.4	17.53	18.15	-96.4	32,858	-0.29%	大賣/
2018/01/03	46	18.28	15	18.05	17.70	31	31,810	0.10%
2018/01/02	4	17.46	25	17.60	17.95	-21	29,691	-0.07%