長榮 (2603)-元大-斗信券商分點個股進出

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
231.0
漲跌
▲5.0
漲幅
+2.21%
成交量
16,222張
產業
上市航運類股
4774人加入追蹤

立即追蹤
本地時間:13:35(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-斗信券商分點個股進出

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-斗信券商分點個股進出
元大-斗信券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	1.1	227.82	3.7	231.37	231.00	-2.6	24,842	-0.01%
2024/12/16	12.4	229.13	6.4	225.97	226.00	6	24,895	0.02%
2024/12/13	2.2	228.77	10.1	230.06	230.00	-7.9	24,774	-0.03%
2024/12/12	1	229.50	1	227.50	227.00	0	24,734	0.00%
2024/12/11	13	229.96	22.1	228.50	227.00	-9.1	24,746	-0.04%
2024/12/10	22.4	232.47	33.4	231.94	231.00	-11	24,763	-0.04%
2024/12/09	42.1	234.92	20.1	234.86	235.50	22	24,639	0.09%
2024/12/06	7.3	229.23	14.4	229.35	228.00	-7.1	24,293	-0.03%
2024/12/05	13.2	227.53	12.4	226.77	226.00	0.7	24,255	0.00%
2024/12/04	21.3	227.48	18	228.42	230.00	3.3	24,273	0.01%
2024/12/03	3	225.83	11.2	226.72	229.00	-8.2	24,406	-0.03%
2024/12/02	0.8	220.94	7.2	220.95	221.00	-6.4	24,149	-0.03%
2024/11/29	12.4	219.04	7.3	220.35	217.00	5.1	24,267	0.02%
2024/11/28	4.3	215.33	4.9	216.32	217.00	-0.6	24,177	0.00%
2024/11/27	24.4	219.44	19.6	216.28	214.00	4.8	23,944	0.02%
2024/11/26	7.3	227.72	9.1	227.56	229.50	-1.7	23,025	-0.01%
2024/11/25	40.3	231.33	19	228.02	228.00	21.3	23,013	0.09%
2024/11/22	17.8	234.50	19.7	236.35	236.00	-1.8	22,455	-0.01%
2024/11/21	15.1	238.27	11.2	238.73	239.00	3.9	22,260	0.02%
2024/11/20	17.2	236.72	13.5	238.17	233.50	3.7	21,992	0.02%
2024/11/19	22.4	231.77	33.6	233.52	236.00	-11.2	21,542	-0.05%
2024/11/18	11.3	225.27	22	224.79	224.50	-10.7	21,096	-0.05%
2024/11/15	19.6	227.14	28.6	226.67	227.50	-9	20,934	-0.04%
2024/11/14	14.2	220.24	15.4	221.41	220.00	-1.2	20,504	-0.01%
2024/11/13	12.4	219.76	13.6	219.77	219.50	-1.2	20,347	-0.01%
2024/11/12	17.6	220.17	9.9	221.34	220.50	7.7	20,598	0.04%
2024/11/11	13.5	219.38	16.9	220.35	220.50	-3.4	20,599	-0.02%
2024/11/08	8.2	219.05	14.5	219.79	218.00	-6.4	20,805	-0.03%
2024/11/07	19.4	211.76	14	214.07	214.50	5.4	21,051	0.03%
2024/11/06	9.7	216.41	16	216.75	217.00	-6.4	20,919	-0.03%
2024/11/05	26.1	213.84	30.5	216.16	217.50	-4.4	21,084	-0.02%
2024/11/04	15.5	211.24	22	212.68	210.50	-6.5	21,189	-0.03%
2024/11/01	19	211.13	43.1	210.83	213.00	-24.1	21,447	-0.11%
2024/10/30	12	207.00	13.4	205.54	205.50	-1.4	21,150	-0.01%
2024/10/29	12.3	203.36	13	203.04	204.50	-0.8	21,345	0.00%
2024/10/28	17.7	208.15	13.4	207.18	206.00	4.3	21,338	0.02%
2024/10/25	16.8	206.81	30.9	206.91	207.50	-14.1	21,373	-0.07%
2024/10/24	25.5	204.32	25.3	206.58	205.00	0.2	21,460	0.00%
2024/10/23	19.3	206.19	20.1	205.48	205.50	-0.9	21,356	0.00%
2024/10/22	5.4	204.90	25.6	205.63	206.00	-20.3	21,478	-0.09%
2024/10/21	13.2	202.81	14.1	202.02	204.00	-0.9	21,688	0.00%
2024/10/18	3.3	196.41	9	196.33	196.50	-5.8	21,752	-0.03%
2024/10/17	8	196.44	14.3	195.72	196.50	-6.3	21,944	-0.03%
2024/10/16	1.8	189.93	2.5	190.28	189.50	-0.7	22,538	0.00%
2024/10/15	0.1	188.00	2.2	187.64	187.50	-2.2	22,562	-0.01%
2024/10/14	0.2	187.50	1.5	187.17	187.00	-1.4	22,741	-0.01%
2024/10/11	4	185.88	1	186.50	186.00	3	22,982	0.01%
2024/10/09	13.8	184.89	2	184.51	183.50	11.7	23,083	0.05%
2024/10/08	2.1	188.50	1.4	188.21	189.00	0.7	23,035	0.00%
2024/10/07	2.1	186.31	0	187.44	188.00	2.1	23,379	0.01%
2024/10/04	31.5	186.60	6	186.83	186.00	25.5	24,023	0.11%
2024/10/01	1	204.00	16	205.19	204.50	-15	23,485	-0.06%
2024/09/30	15.5	202.81	3.2	201.54	201.00	12.3	23,584	0.05%
2024/09/27	25.2	210.33	11.3	209.86	212.00	14	23,407	0.06%
2024/09/26	4.9	210.83	13.8	212.43	206.00	-8.9	23,270	-0.04%
2024/09/25	11.8	207.08	33.7	206.74	209.50	-21.9	22,822	-0.10%
2024/09/24	24.6	203.71	77.4	202.26	204.00	-52.8	22,341	-0.24%
2024/09/23	12	193.40	17	193.00	195.00	-5	21,956	-0.02%
2024/09/20	3.1	190.48	0	189.50	189.00	3.1	22,111	0.01%
2024/09/19	0.2	188.99	27.1	188.98	190.00	-26.9	22,249	-0.12%
2024/09/18	4	187.87	17.3	187.75	187.00	-13.3	22,309	-0.06%
2024/09/16	11	184.09	1	185.00	184.50	10	22,539	0.04%
2024/09/13	4	185.75	6.4	185.78	186.50	-2.4	22,699	-0.01%
2024/09/12	2.5	184.52	7.1	185.42	184.50	-4.6	23,019	-0.02%
2024/09/11	0.2	180.00	12.4	180.12	182.50	-12.2	23,101	-0.05%
2024/09/10	10.7	177.30	3.8	177.83	177.50	6.9	23,337	0.03%
2024/09/09	0.1	178.25	0	0.00	179.00	0.1	23,706	0.00%
2024/09/06	5	179.30	2	180.00	180.00	3	24,181	0.01%
2024/09/05	1.1	178.62	18	180.58	181.00	-17	25,405	-0.07%
2024/09/04	14.5	176.40	4.3	177.08	178.50	10.2	27,045	0.04%
2024/09/03	1.1	183.00	0	0.00	182.00	1.1	27,320	0.00%
2024/09/02	17.5	184.43	3	184.83	182.00	14.5	27,956	0.05%
2024/08/30	7.8	186.29	8.8	187.39	188.00	-1	28,508	0.00%
2024/08/29	0	182.50	1	184.00	184.50	-1	28,746	0.00%
2024/08/28	1.7	182.68	2.4	182.83	183.00	-0.7	29,200	0.00%
2024/08/27	22.5	184.32	3	183.50	183.50	19.5	30,196	0.06%
2024/08/26	2.3	189.24	7.1	191.82	189.00	-4.9	30,277	-0.02%
2024/08/23	9.1	189.44	8	189.38	189.50	1.1	30,842	0.00%
2024/08/22	4.2	188.73	4.6	188.55	189.00	-0.4	31,560	0.00%
2024/08/21	3.5	188.56	3	188.33	187.50	0.5	32,919	0.00%
2024/08/20	5	188.90	6.3	189.24	188.50	-1.3	33,796	0.00%
2024/08/19	0	186.50	11	186.18	187.00	-11	33,939	-0.03%
2024/08/16	9.2	185.87	7.5	185.90	186.00	1.7	34,363	0.00%
2024/08/15	13	185.07	23.8	185.12	185.50	-10.8	34,813	-0.03%
2024/08/14	6.2	181.66	6	181.33	181.50	0.2	35,448	0.00%
2024/08/13	6.2	178.51	15	179.97	178.50	-8.9	35,831	-0.02%
2024/08/12	11.2	178.62	12.1	178.97	180.00	-0.9	36,728	0.00%
2024/08/09	9.3	173.97	7.1	177.62	173.00	2.2	37,588	0.01%
2024/08/08	9.4	171.90	17	171.79	172.50	-7.6	39,654	-0.02%
2024/08/07	20.2	175.38	12.7	173.99	177.00	7.5	41,867	0.02%
2024/08/06	3	166.00	4	166.00	165.50	-1	43,387	0.00%
2024/08/05	10	161.80	4	163.13	160.50	6	43,701	0.01%
2024/08/02	7.2	173.24	5.2	174.74	171.00	2.1	43,980	0.00%
2024/08/01	1	174.03	12.5	173.85	175.00	-11.4	43,967	-0.03%
2024/07/31	1.1	169.90	2	169.00	170.50	-1	43,958	0.00%
2024/07/30	3.1	164.00	6.1	165.89	167.00	-3	44,106	-0.01%
2024/07/29	7.7	163.82	3	163.83	162.00	4.7	44,427	0.01%
2024/07/26	5.3	162.86	6.1	163.09	165.50	-0.7	44,667	0.00%
2024/07/23	5.1	165.43	7	167.43	167.00	-1.9	45,288	0.00%
2024/07/22	19.3	161.92	3.3	161.37	162.00	16.1	45,950	0.03%
2024/07/19	35.8	168.69	0	0.00	167.00	35.8	45,628	0.08%
2024/07/18	7.1	171.30	0.7	173.00	173.00	6.4	45,807	0.01%
2024/07/17	25.1	169.20	4.1	169.66	172.00	21	45,888	0.05%
2024/07/16	9.5	171.76	0	0.00	171.50	9.5	46,015	0.02%
2024/07/15	7.4	171.07	0	0.00	173.50	7.4	46,617	0.02%
2024/07/12	20.6	171.82	20	172.25	173.50	0.6	46,614	0.00%
2024/07/11	16.3	176.88	10.8	176.53	176.00	5.6	46,592	0.01%
2024/07/10	4.7	177.49	7.1	179.35	177.00	-2.3	46,946	0.00%
2024/07/09	7.5	179.05	2	178.72	178.00	5.4	47,224	0.01%
2024/07/08	43.4	173.68	25.2	174.31	175.50	18.2	47,093	0.04%
2024/07/05	18.9	186.09	11	185.36	184.00	7.9	46,790	0.02%
2024/07/04	19.7	189.18	12	189.96	188.50	7.7	46,600	0.02%
2024/07/03	10	192.85	12	195.29	191.00	-2	46,645	0.00%
2024/07/02	9	191.34	1.1	191.55	190.50	7.9	46,558	0.02%
2024/07/01	11	192.41	12	193.46	192.00	-1	46,537	0.00%
2024/06/28	10.1	194.64	6	194.83	193.00	4.1	46,900	0.01%
2024/06/27	15.6	192.45	9	194.17	194.50	6.6	47,323	0.01%
2024/06/26	8.3	200.60	0.3	201.50	200.00	8	48,670	0.02%
2024/06/25	5.1	202.18	11.5	203.44	202.00	-6.4	49,224	-0.01%
2024/06/24	16.5	200.98	17.4	201.91	201.00	-0.9	49,449	0.00%
2024/06/21	50.1	206.39	35.2	207.08	204.00	14.8	49,705	0.03%
2024/06/20	13.1	204.76	8	203.94	204.50	5.1	49,691	0.01%
2024/06/19	11.3	201.70	16.2	203.00	200.50	-4.9	50,266	-0.01%
2024/06/18	22.2	199.07	12	199.46	199.00	10.2	50,623	0.02%
2024/06/17	20.8	200.29	17	200.24	200.00	3.8	51,854	0.01%
2024/06/14	12.2	196.33	28	198.02	199.00	-15.8	52,569	-0.03%
2024/06/13	24.6	192.91	10.1	197.25	192.50	14.5	52,816	0.03%
2024/06/12	64.9	191.78	53.5	191.53	191.50	11.4	53,870	0.02%
2024/06/11	65.5	205.38	26.5	206.55	197.50	39	53,483	0.07%
2024/06/07	29.2	217.92	9.2	220.31	218.00	20	52,523	0.04%
2024/06/06	18.2	220.15	17.7	220.00	222.00	0.5	52,489	0.00%
2024/06/05	44.5	218.70	44.4	218.43	217.00	0.1	52,243	0.00%
2024/06/04	13.1	210.98	0	0.00	211.00	13.1	52,542	0.02%
2024/06/03	4.2	215.14	12.1	214.77	215.50	-7.9	52,649	-0.02%
2024/05/31	30.4	214.22	11	218.13	210.50	19.4	52,398	0.04%
2024/05/30	9.5	219.02	17	217.33	218.50	-7.6	51,869	-0.01%
2024/05/29	14.1	223.84	8.2	223.24	218.00	6	52,114	0.01%
2024/05/28	17.4	222.36	14	222.36	218.50	3.4	51,670	0.01%
2024/05/27	32.7	222.83	43.1	224.03	223.00	-10.4	51,350	-0.02%
2024/05/24	19.7	219.52	21.6	218.40	219.50	-1.9	50,090	0.00%
2024/05/23	3.2	209.65	6.1	209.67	209.00	-2.9	49,140	-0.01%
2024/05/22	11.2	207.78	6.3	209.46	209.00	4.9	49,158	0.01%
2024/05/21	15.6	208.05	15.1	209.48	208.00	0.5	49,412	0.00%
2024/05/20	14.2	215.46	10.8	215.06	212.50	3.4	49,147	0.01%
2024/05/17	30.2	215.32	38.3	215.02	210.50	-8	48,508	-0.02%
2024/05/16	30.3	211.18	28.6	211.83	217.00	1.7	47,681	0.00%
2024/05/15	50	205.22	37.5	205.35	203.50	12.5	46,711	0.03%
2024/05/14	29	213.68	71	216.06	215.00	-42.1	45,871	-0.09%
2024/05/13	66.4	206.79	78.4	204.72	205.50	-11.9	43,337	-0.03%
2024/05/10	51	191.07	93.1	189.96	193.50	-42.1	41,355	-0.10%
2024/05/09	18.1	178.25	23.1	178.55	177.50	-5	39,949	-0.01%
2024/05/08	43.5	174.54	12.4	174.21	172.50	31.2	39,204	0.08%
2024/05/07	19.1	180.37	11	182.01	178.00	8.1	38,428	0.02%
2024/05/06	7.1	181.21	3.1	182.84	180.50	4.1	38,171	0.01%
2024/05/03	12	179.96	13.1	180.70	180.00	-1.1	38,082	0.00%
2024/05/02	7.2	186.36	5	183.60	181.50	2.2	37,955	0.01%
2024/04/30	8.1	187.61	8.2	188.66	189.50	-0.2	37,605	0.00%
2024/04/29	16	190.41	24.8	191.91	191.50	-8.8	37,284	-0.02%
2024/04/26	31	187.10	47.8	186.40	187.00	-16.8	36,888	-0.05%
2024/04/25	2	180.75	12	180.12	181.00	-10	36,262	-0.03%
2024/04/24	11	179.41	16.7	178.79	180.00	-5.7	36,522	-0.02%
2024/04/23	5	174.40	4.2	174.33	173.50	0.8	36,537	0.00%
2024/04/22	16.4	178.43	28	178.95	174.00	-11.6	36,681	-0.03%
2024/04/19	8.3	173.69	35.8	174.23	172.50	-27.5	36,159	-0.08%
2024/04/18	10	169.30	2	169.00	168.00	8	36,032	0.02%
2024/04/17	8	170.31	4	172.00	170.50	4	36,093	0.01%
2024/04/16	12.3	172.52	9.2	172.42	170.50	3.1	36,505	0.01%
2024/04/15	11.1	177.69	20.3	177.35	178.00	-9.2	37,006	-0.02%
2024/04/12	4.8	175.17	24.2	175.88	176.50	-19.4	37,086	-0.05%
2024/04/11	12	174.96	13.1	173.92	175.00	-1.1	37,542	0.00%
2024/04/10	4.4	170.91	3.3	172.31	169.00	1.1	38,445	0.00%
2024/04/09	2.7	171.49	4.4	170.93	171.00	-1.7	39,073	0.00%
2024/04/08	3.1	165.52	2.1	166.98	168.00	1	39,673	0.00%
2024/04/03	4.1	166.26	4	167.00	165.00	0.1	39,600	0.00%
2024/04/02	23.8	165.62	19.4	165.36	165.50	4.4	39,719	0.01%
2024/04/01	15.8	169.11	10	169.00	167.50	5.8	39,542	0.01%
2024/03/29	40.9	174.94	65.2	176.05	172.00	-24.2	39,509	-0.06%
2024/03/28	34.5	176.53	38	175.92	176.00	-3.5	39,026	-0.01%
2024/03/27	11.1	174.90	21.4	175.56	175.50	-10.3	38,886	-0.03%
2024/03/26	18.4	170.90	8.7	170.74	171.50	9.6	39,666	0.02%
2024/03/25	21.2	172.95	8	171.06	173.50	13.2	40,019	0.03%
2024/03/22	20.2	171.19	49.1	172.82	170.00	-28.9	40,849	-0.07%
2024/03/21	27.7	176.44	8.5	175.83	175.00	19.2	41,611	0.05%
2024/03/20	72.5	180.87	71.3	181.40	176.00	1.2	41,532	0.00%
2024/03/19	42.6	169.39	49.5	172.69	177.00	-6.9	40,415	-0.02%
2024/03/18	18.5	163.45	17.9	163.87	164.50	0.6	39,780	0.00%
2024/03/15	90.4	168.67	53.4	167.12	166.50	37	40,039	0.09%
2024/03/14	34.7	182.17	63	185.06	183.50	-28.3	38,795	-0.07%
2024/03/13	31.1	191.34	40.3	190.91	191.00	-9.2	38,018	-0.02%
2024/03/12	20.8	185.63	29	186.00	187.50	-8.2	37,317	-0.02%
2024/03/11	26.5	181.44	12.1	180.58	180.00	14.4	36,896	0.04%
2024/03/08	43.5	181.64	35.3	181.29	179.50	8.3	36,775	0.02%
2024/03/07	16.2	176.54	22.9	176.87	177.50	-6.7	36,257	-0.02%
2024/03/06	18.1	171.78	4.6	171.41	171.50	13.5	35,864	0.04%
2024/03/05	6	175.66	34.8	173.27	173.50	-28.8	35,697	-0.08%
2024/03/04	11.2	167.50	15.8	168.08	172.00	-4.6	35,258	-0.01%
2024/03/01	5.4	164.13	11.1	166.54	165.00	-5.7	34,722	-0.02%
2024/02/29	21.2	165.22	34.6	165.32	165.50	-13.4	34,435	-0.04%
2024/02/27	5	160.40	4	160.62	159.50	1	33,938	0.00%
2024/02/26	4.1	159.12	7	159.93	160.00	-2.9	33,830	-0.01%
2024/02/23	19	161.42	18	162.25	159.50	1	33,829	0.00%
2024/02/22	14	159.50	49.8	160.37	162.50	-35.8	33,543	-0.11%
2024/02/21	6.2	155.70	12.3	156.51	155.00	-6.1	32,882	-0.02%
2024/02/20	4	151.38	12.1	153.59	153.50	-8.1	32,583	-0.02%
2024/02/19	7	148.57	1	148.00	149.00	6	32,553	0.02%
2024/02/16	2.8	149.56	1	152.47	148.00	1.8	32,785	0.01%
2024/02/15	15.2	147.41	5	148.40	149.00	10.2	33,361	0.03%
2024/02/05	8	151.44	7	151.50	152.00	1	33,037	0.00%
2024/02/02	32.1	151.78	8.2	152.90	150.00	23.9	32,998	0.07%
2024/02/01	12.2	155.88	21.8	156.33	157.00	-9.6	32,542	-0.03%
2024/01/31	4	150.50	2	150.50	150.50	2	32,117	0.01%
2024/01/30	0	0.00	2	152.75	151.50	-2	32,035	-0.01%
2024/01/29	2	150.50	3.7	150.98	151.50	-1.7	32,167	-0.01%
2024/01/26	11.1	151.00	25	150.54	151.00	-13.9	32,157	-0.04%
2024/01/25	10.2	151.65	3	152.00	151.50	7.2	32,011	0.02%
2024/01/24	21	155.12	9.1	154.82	153.50	11.9	31,874	0.04%
2024/01/23	10	153.70	12.3	153.43	152.50	-2.3	31,848	-0.01%
2024/01/22	20.5	150.05	45.1	149.79	152.50	-24.6	31,840	-0.08%
2024/01/19	10.1	155.70	9.2	155.70	155.00	0.9	31,526	0.00%
2024/01/18	64.2	155.18	17.2	154.85	158.00	46.9	31,319	0.15%
2024/01/17	5.5	153.49	15	154.23	152.50	-9.5	30,863	-0.03%
2024/01/16	9.2	156.13	7.1	154.50	153.50	2.1	30,351	0.01%
2024/01/15	8	158.94	6.4	158.50	158.50	1.6	29,887	0.01%
2024/01/12	2.3	154.68	8.1	155.44	156.50	-5.8	29,552	-0.02%
2024/01/11	23.2	149.73	21	148.90	149.00	2.2	28,933	0.01%
2024/01/10	16.2	147.44	16	148.78	148.00	0.2	28,833	0.00%
2024/01/09	30.5	151.71	32.4	150.54	151.50	-1.9	28,159	-0.01%
2024/01/08	29	161.55	8	161.38	160.50	21	27,201	0.08%
2024/01/05	39	162.01	39.4	162.86	162.50	-0.4	26,660	0.00%
2024/01/04	46.4	160.78	79.4	160.13	161.00	-33	26,027	-0.13%
2024/01/03	33.3	154.30	36.4	154.35	155.00	-3.2	25,080	-0.01%
2024/01/02	10	151.85	24.3	152.16	151.00	-14.3	24,376	-0.06%
2023/12/29	5	142.80	5.4	143.50	143.50	-0.4	23,571	0.00%
2023/12/28	24.3	145.00	16.3	142.92	143.00	8	23,503	0.03%
2023/12/27	17	148.88	8.2	149.12	147.00	8.9	23,295	0.04%
2023/12/26	27	144.31	36.5	146.33	146.50	-9.5	23,118	-0.04%
2023/12/25	45.6	143.48	36.3	142.81	142.00	9.3	22,603	0.04%
2023/12/22	12	152.58	17.7	151.93	153.00	-5.7	21,338	-0.03%
2023/12/21	51.5	149.81	46.2	150.90	152.00	5.2	20,511	0.03%
2023/12/20	32.2	147.01	34	146.50	148.00	-1.9	19,284	-0.01%
2023/12/19	39.1	145.01	51.6	145.77	147.00	-12.5	18,551	-0.07%
2023/12/18	56.1	140.77	73.3	140.63	141.50	-17.2	17,480	-0.10%
2023/12/15	41	133.61	30	133.49	134.00	11	16,324	0.07%
2023/12/14	5	128.40	4	129.23	129.00	1	15,980	0.01%
2023/12/13	3.2	128.16	14.3	128.83	129.50	-11.1	16,287	-0.07%
2023/12/12	32.4	128.77	35.7	128.27	129.00	-3.3	17,166	-0.02%
2023/12/11	2	120.01	45.1	120.53	122.00	-43.1	16,528	-0.26%
2023/12/08	2	117.00	10.5	117.66	118.50	-8.5	16,123	-0.05%
2023/12/07	4	115.88	5	115.60	115.50	-1	16,004	-0.01%
2023/12/06	4.1	116.39	6.1	117.42	117.00	-2	16,028	-0.01%
2023/12/05	8.1	117.43	7	117.57	117.50	1.1	15,952	0.01%
2023/12/04	9.5	118.05	20.5	118.20	118.50	-11	15,627	-0.07%
2023/12/01	3.4	113.85	2.1	113.78	114.50	1.3	15,074	0.01%
2023/11/30	2.2	111.81	0.1	113.00	112.00	2.1	15,019	0.01%
2023/11/29	2.3	112.32	4.4	112.16	112.00	-2.1	15,059	-0.01%
2023/11/28	2	113.50	1	114.00	114.00	1	14,999	0.01%
2023/11/27	3	113.50	1	113.00	113.50	2	14,933	0.01%
2023/11/24	0.1	113.00	0.1	113.00	113.00	0	14,895	0.00%
2023/11/22	3	112.33	2.4	113.57	112.00	0.7	14,926	0.00%
2023/11/21	4.3	113.26	0	0.00	113.50	4.3	14,894	0.03%
2023/11/20	5.1	113.02	8	113.00	114.00	-2.9	14,878	-0.02%
2023/11/17	35	116.46	0	0.00	115.00	35	14,806	0.24%
2023/11/16	2	117.00	37	116.55	117.00	-35	14,770	-0.24%
2023/11/15	35	113.80	7.4	114.49	115.50	27.6	14,653	0.19%
2023/11/14	5	115.60	8.4	114.35	114.00	-3.4	15,129	-0.02%
2023/11/13	3.1	108.66	1.1	108.50	108.50	2	14,642	0.01%
2023/11/10	0.1	109.00	1	108.50	109.00	-1	14,845	-0.01%
2023/11/09	1.1	108.95	6.1	108.91	109.00	-5	14,856	-0.03%
2023/11/08	4	108.12	1.1	107.52	107.50	2.9	15,081	0.02%
2023/11/07	0	0.00	5.4	109.50	108.50	-5.4	15,173	-0.04%
2023/11/06	8.1	108.81	8	109.44	109.00	0	15,305	0.00%
2023/11/03	2.1	112.92	6.1	112.12	113.00	-4	15,267	-0.03%
2023/11/02	0	0.00	2.6	110.00	110.50	-2.6	15,404	-0.02%
2023/11/01	0	0.00	3	109.00	109.00	-3	15,818	-0.02%
2023/10/31	1.2	107.94	7	108.07	107.50	-5.8	16,245	-0.04%
2023/10/30	1.8	109.29	1.1	109.00	110.00	0.7	16,294	0.00%
2023/10/27	2.4	107.96	3.3	107.35	108.00	-0.9	16,352	-0.01%
2023/10/26	1.7	105.21	3	105.67	106.50	-1.3	16,883	-0.01%
2023/10/25	0	0.00	3	105.99	105.50	-3	17,495	-0.02%
2023/10/24	1	104.00	5	104.80	105.00	-4	17,749	-0.02%
2023/10/23	0	0.00	1	104.00	103.50	-1	18,210	-0.01%
2023/10/20	4	102.87	0	0.00	103.50	4	18,343	0.02%
2023/10/19	0.1	104.00	0	103.50	103.50	0.1	18,547	0.00%
2023/10/18	9	103.33	0	0.00	102.50	9	18,937	0.05%
2023/10/17	1	103.02	1	103.50	103.00	0	19,151	0.00%
2023/10/16	3.1	103.67	1	103.50	104.00	2.1	19,727	0.01%
2023/10/13	4.2	104.64	1	104.50	105.00	3.2	20,186	0.02%
2023/10/12	0.2	105.00	0	0.00	106.00	0.2	20,497	0.00%
2023/10/11	21.9	105.25	17.1	103.97	103.50	4.8	20,907	0.02%
2023/10/06	4	111.25	0	0.00	111.00	4	21,333	0.02%
2023/10/05	5	111.80	2	112.50	112.00	3	21,800	0.01%
2023/10/04	2.1	109.26	1	110.50	110.00	1.1	22,082	0.00%
2023/10/03	6.1	111.50	0	0.00	110.50	6.1	22,392	0.03%
2023/10/02	24.4	113.81	3	113.00	113.50	21.4	22,820	0.09%
2023/09/28	1	116.00	2	116.00	116.00	-1	23,131	0.00%
2023/09/27	2	115.50	2	115.00	116.00	0	24,267	0.00%
2023/09/26	1.1	115.95	9.1	116.00	115.50	-8	27,344	-0.03%
2023/09/25	0	114.00	2.2	115.95	116.00	-2.2	28,400	-0.01%
2023/09/22	0.2	114.50	1.3	114.58	114.50	-1.1	30,676	0.00%
2023/09/21	7	115.71	0	0.00	115.50	7	32,343	0.02%
2023/09/20	16	118.00	18.3	117.89	117.50	-2.3	32,854	-0.01%
2023/09/19	4	116.12	6.1	115.58	116.00	-2.1	33,020	-0.01%
2023/09/18	9.2	117.97	30.4	118.54	117.00	-21.2	33,391	-0.06%
2023/09/15	33.8	118.15	35.8	116.10	118.50	-2	33,494	-0.01%
2023/09/14	6	108.75	13	108.65	109.50	-7	32,626	-0.02%
2023/09/13	2.5	106.26	0	0.00	106.50	2.5	32,821	0.01%
2023/09/12	1	106.00	1	106.00	106.50	0	33,615	0.00%
2023/09/11	1	105.50	0	0.00	106.50	1	33,978	0.00%
2023/09/08	4	107.00	4.1	107.00	107.00	0	34,493	0.00%
2023/09/07	1	106.50	0	0.00	107.00	1	34,795	0.00%
2023/09/06	3.6	107.51	4	107.75	107.00	-0.4	35,038	0.00%
2023/09/05	3	107.50	2.3	107.54	108.50	0.7	35,164	0.00%
2023/09/04	1.1	106.14	7.1	107.14	107.50	-6	35,576	-0.02%
2023/09/01	2	105.75	0	0.00	105.50	2	35,625	0.01%
2023/08/31	3	106.00	0	106.00	106.50	3	35,862	0.01%
2023/08/30	1.1	106.00	10	105.50	105.50	-8.9	36,167	-0.02%
2023/08/29	0	0.00	4	105.62	105.50	-4	36,398	-0.01%
2023/08/28	6.1	104.42	6.1	104.75	105.00	0	36,584	0.00%
2023/08/25	5	106.10	14	106.82	105.50	-9	36,830	-0.02%
2023/08/24	3.1	106.18	0.2	106.47	106.00	2.9	37,012	0.01%
2023/08/23	0	106.25	1	106.00	106.50	-1	37,332	0.00%
2023/08/22	4.5	106.00	6	106.42	106.50	-1.5	37,581	0.00%
2023/08/21	7.1	105.50	1.1	105.02	105.00	6.1	37,731	0.02%
2023/08/18	17.7	108.30	30.1	108.10	107.00	-12.4	37,575	-0.03%
2023/08/17	6.1	105.57	7.1	105.49	106.00	-1	36,942	0.00%
2023/08/16	22.3	104.11	2	104.50	104.00	20.3	36,917	0.05%
2023/08/15	3	106.50	3	106.00	106.00	0	36,768	0.00%
2023/08/14	9.8	106.45	1	107.51	106.50	8.8	36,783	0.02%
2023/08/11	4	106.38	7.2	107.21	108.00	-3.1	36,707	-0.01%
2023/08/10	19.2	106.76	13	106.96	107.00	6.1	36,734	0.02%
2023/08/09	6.4	106.66	2	106.00	106.50	4.4	36,859	0.01%
2023/08/08	4	106.75	6.5	107.31	107.50	-2.5	36,719	-0.01%
2023/08/07	12.3	105.53	18	105.83	106.50	-5.7	36,651	-0.02%
2023/08/04	13.2	108.08	13.1	107.99	109.00	0	36,474	0.00%
2023/08/02	7.2	104.14	4.8	104.69	105.00	2.3	36,055	0.01%
2023/08/01	5	104.00	16.1	104.69	105.50	-11.1	35,949	-0.03%
2023/07/31	48.2	106.94	33	105.83	104.00	15.2	35,838	0.04%
2023/07/28	31.2	106.23	66.7	106.94	107.50	-35.4	35,459	-0.10%
2023/07/27	8.6	103.10	6.4	103.00	103.00	2.2	35,471	0.01%
2023/07/26	4.1	102.49	33.7	102.33	102.00	-29.6	35,888	-0.08%
2023/07/25	3.1	99.87	11.1	99.84	99.70	-8	35,577	-0.02%
2023/07/24	8.1	99.46	11	99.46	99.30	-2.9	35,591	-0.01%
2023/07/21	5.7	101.17	5.7	101.06	101.00	0	35,463	0.00%
2023/07/20	2.3	100.26	7.5	100.32	101.00	-5.2	35,242	-0.01%
2023/07/19	8.6	99.12	12.1	99.54	98.10	-3.5	34,939	-0.01%
2023/07/18	20.9	99.69	11.2	99.31	98.60	9.6	34,607	0.03%
2023/07/17	7	98.70	3.3	98.78	98.40	3.7	34,323	0.01%
2023/07/14	26.5	97.20	19	97.99	96.50	7.6	34,205	0.02%
2023/07/13	40.7	96.98	34.5	97.31	95.90	6.2	34,165	0.02%
2023/07/12	30.3	100.91	21.8	100.59	100.50	8.5	33,790	0.03%
2023/07/11	19.3	103.58	13.2	103.57	104.00	6.1	33,810	0.02%
2023/07/10	18.9	105.02	6.3	104.76	104.50	12.6	33,576	0.04%
2023/07/07	13.7	107.07	19.1	106.98	108.00	-5.3	33,543	-0.02%
2023/07/06	10.5	106.65	5.2	106.21	106.50	5.3	33,027	0.02%
2023/07/05	30.3	105.91	48.3	104.57	107.00	-18.1	32,746	-0.06%
2023/07/04	110.1	108.23	113.9	107.09	105.50	-3.8	31,898	-0.01%	大買/大賣/
2023/07/03	50.2	100.83	74.6	101.02	102.50	-24.4	28,846	-0.08%
2023/06/30	45.1	91.81	31.4	92.83	93.50	13.7	27,771	0.05%
2023/06/29	33.9	154.87	44.4	154.48	155.00	-10.5	25,531	-0.04%
2023/06/28	32.6	158.33	25.7	157.59	157.50	7	23,792	0.03%
2023/06/27	6.2	161.41	4.2	161.40	161.00	2	23,207	0.01%
2023/06/26	15	159.40	3	159.53	160.00	12	22,956	0.05%
2023/06/21	23.4	159.68	9	159.39	158.00	14.4	22,405	0.06%
2023/06/20	22.5	163.43	27.1	163.46	162.50	-4.6	22,028	-0.02%
2023/06/19	15.1	164.93	10.2	164.82	162.00	4.9	21,797	0.02%
2023/06/16	7.1	164.03	18.4	165.06	166.00	-11.3	21,478	-0.05%
2023/06/15	14.7	162.14	11.1	162.41	162.00	3.7	21,093	0.02%
2023/06/14	10.6	162.09	61.5	160.68	161.50	-50.9	21,133	-0.24%
2023/06/13	2.3	156.13	27.1	156.30	157.00	-24.8	21,751	-0.11%
2023/06/12	4.6	153.91	24.4	153.26	155.50	-19.8	23,770	-0.08%
2023/06/09	18	154.53	20.2	154.35	155.00	-2.2	24,470	-0.01%
2023/06/08	23.1	154.97	21.6	154.29	154.00	1.5	24,993	0.01%
2023/06/07	5.2	151.22	2	151.25	151.00	3.2	25,857	0.01%
2023/06/06	12.8	151.23	3	151.67	151.50	9.8	26,019	0.04%
2023/06/05	12.9	151.07	5.8	151.33	151.00	7.1	26,045	0.03%
2023/06/02	4.9	152.85	1.4	152.64	152.50	3.5	26,017	0.01%
2023/06/01	11.7	153.27	2.1	153.74	153.50	9.6	26,177	0.04%
2023/05/31	6.7	154.45	0	0.00	153.00	6.7	26,502	0.03%
2023/05/30	2.4	154.60	8	155.50	153.50	-5.6	26,649	-0.02%
2023/05/29	8	157.00	38	156.39	157.00	-30	26,666	-0.11%
2023/05/26	5.1	152.91	18.2	152.75	152.50	-13.1	26,727	-0.05%
2023/05/25	19.1	150.17	3	150.50	150.00	16.1	26,905	0.06%
2023/05/24	15.1	152.07	14	151.89	151.50	1.1	27,177	0.00%
2023/05/23	3.9	152.09	1.3	153.39	151.50	2.6	27,736	0.01%
2023/05/22	20.3	154.23	22.2	152.94	153.50	-1.9	27,619	-0.01%
2023/05/19	10.1	150.90	2.2	151.50	150.50	7.9	27,430	0.03%
2023/05/18	9.2	151.83	3	151.50	151.00	6.2	27,342	0.02%
2023/05/17	6.3	151.34	3	151.33	151.00	3.3	27,418	0.01%
2023/05/16	28.1	151.17	18.1	151.72	151.00	9.9	27,540	0.04%
2023/05/15	24.2	151.82	10.7	151.55	152.50	13.4	27,598	0.05%
2023/05/12	12.1	152.45	8.3	151.66	152.50	3.8	27,656	0.01%
2023/05/11	16.5	152.20	12	151.92	151.00	4.5	27,729	0.02%
2023/05/10	12	154.71	15.3	154.43	155.00	-3.3	27,613	-0.01%
2023/05/09	8.2	151.00	5	151.20	151.00	3.2	27,411	0.01%
2023/05/08	4.5	149.99	4	150.88	151.00	0.5	27,731	0.00%
2023/05/05	0	151.36	1	151.51	151.50	-1	28,099	0.00%
2023/05/04	9.8	151.53	7	150.79	150.50	2.8	28,367	0.01%
2023/05/03	71.6	151.08	6	149.92	150.00	65.6	28,270	0.23%
2023/05/02	40.1	156.09	11	155.41	155.50	29.1	27,680	0.11%
2023/04/28	15.1	162.29	2.5	163.30	161.50	12.6	27,264	0.05%
2023/04/27	22.2	159.50	18	159.31	159.00	4.2	27,278	0.02%
2023/04/26	7.8	159.85	6	160.00	160.00	1.8	27,299	0.01%
2023/04/25	7.5	163.14	11	163.09	162.00	-3.5	27,227	-0.01%
2023/04/24	17.3	165.10	3	165.00	165.00	14.3	27,297	0.05%
2023/04/21	13.3	166.92	25	167.72	166.00	-11.7	27,427	-0.04%
2023/04/20	25.3	170.55	10.1	169.80	170.50	15.2	27,297	0.06%
2023/04/19	11.2	168.73	12.2	168.02	168.00	-1.1	27,522	0.00%
2023/04/18	21.5	172.14	22.8	173.38	170.00	-1.3	27,398	0.00%
2023/04/17	19.6	173.16	56.1	173.32	174.50	-36.5	27,159	-0.13%
2023/04/14	43	169.08	25.2	169.06	170.00	17.8	26,921	0.07%
2023/04/13	13.3	166.42	22.5	166.62	166.50	-9.2	26,615	-0.03%
2023/04/12	29	166.69	31.9	166.82	166.50	-2.9	26,726	-0.01%
2023/04/11	3	164.17	6	164.67	164.50	-3	26,529	-0.01%
2023/04/10	31.4	164.19	33	165.39	163.50	-1.7	26,684	-0.01%
2023/04/07	24.1	161.93	13.9	162.12	163.50	10.2	26,603	0.04%
2023/04/06	9	159.28	1.5	160.50	158.00	7.5	26,571	0.03%
2023/03/31	3	159.66	1.1	159.51	158.50	1.9	26,943	0.01%
2023/03/30	7.3	158.79	0	0.00	158.00	7.3	27,792	0.03%
2023/03/29	6.2	159.35	2.4	160.75	158.50	3.8	28,237	0.01%
2023/03/28	8.3	161.37	7	161.21	160.50	1.3	28,697	0.00%
2023/03/27	10.3	158.29	6.2	160.38	161.00	4.1	29,204	0.01%
2023/03/24	1.2	159.97	2	160.25	160.50	-0.8	30,143	0.00%
2023/03/23	18.2	158.94	11.1	158.68	159.50	7.1	30,253	0.02%
2023/03/22	5.4	160.80	2.1	161.76	161.50	3.3	30,188	0.01%
2023/03/21	8.1	161.56	12.4	161.53	160.50	-4.4	30,206	-0.01%
2023/03/20	9	163.00	8	163.94	162.00	1	30,099	0.00%
2023/03/17	20.3	160.98	18	161.22	162.00	2.3	29,846	0.01%
2023/03/16	86.6	161.91	23.6	162.82	159.50	63.1	29,571	0.21%
2023/03/15	141.3	174.72	96.9	174.27	167.00	44.4	28,621	0.16%	大買/
2023/03/14	16.9	166.50	39.9	167.77	171.00	-23	26,668	-0.09%
2023/03/13	47.3	169.21	60.7	167.90	170.50	-13.4	25,971	-0.05%
2023/03/10	40.3	165.88	40.5	166.63	165.00	-0.2	25,495	0.00%
2023/03/09	12.2	163.14	19.7	164.26	164.50	-7.6	24,452	-0.03%
2023/03/08	18.6	162.51	34	162.62	161.00	-15.4	24,366	-0.06%
2023/03/07	23	164.20	29.3	164.77	166.00	-6.3	24,298	-0.03%
2023/03/06	7.1	163.70	16.2	163.93	164.50	-9.1	24,396	-0.04%
2023/03/03	11	159.64	28.9	160.97	163.00	-17.9	24,567	-0.07%
2023/03/02	29.3	160.03	29.8	160.16	160.50	-0.5	24,620	0.00%
2023/03/01	17.4	156.50	16.4	156.10	156.00	1	24,421	0.00%
2023/02/24	23.9	157.23	29	157.67	157.00	-5.1	24,337	-0.02%
2023/02/23	25	157.10	18.6	156.77	158.00	6.4	24,160	0.03%
2023/02/22	19.5	154.26	43.5	154.51	152.50	-24	23,941	-0.10%
2023/02/21	25	152.14	9.2	153.44	155.00	15.8	23,692	0.07%
2023/02/20	1	147.00	1	146.01	147.00	0	23,485	0.00%
2023/02/17	3.1	145.86	1.4	146.50	146.00	1.7	23,860	0.01%
2023/02/16	1.1	147.50	3.1	147.66	148.00	-2.1	24,474	-0.01%
2023/02/15	5.1	147.29	2	147.50	146.50	3.1	25,323	0.01%
2023/02/14	3.6	147.24	13.3	147.48	149.00	-9.7	25,695	-0.04%
2023/02/13	9.4	143.71	3	143.83	143.50	6.4	25,862	0.02%
2023/02/10	17	147.63	5	149.50	147.00	12	26,416	0.05%
2023/02/09	10.4	150.70	2.4	151.13	150.00	8	26,872	0.03%
2023/02/08	4.5	151.39	2	151.50	151.50	2.5	27,255	0.01%
2023/02/07	4	151.13	15	151.10	151.00	-11	27,677	-0.04%
2023/02/06	20.1	152.15	7	151.93	151.00	13.1	28,290	0.05%
2023/02/03	19.1	157.58	9.2	158.44	157.00	9.9	28,298	0.04%
2023/02/02	10.1	155.75	9.1	154.95	156.00	1	28,433	0.00%
2023/02/01	2	152.00	2.3	152.22	152.00	-0.3	28,501	0.00%
2023/01/31	13.2	152.37	22	151.93	152.00	-8.8	28,789	-0.03%
2023/01/30	11	151.00	7	152.14	150.50	4	29,351	0.01%
2023/01/17	4.2	153.11	2	153.75	152.50	2.2	29,516	0.01%
2023/01/16	9	150.33	0	151.00	151.50	9	29,949	0.03%
2023/01/13	7.1	152.79	2	152.50	152.50	5.1	30,224	0.02%
2023/01/12	32.3	153.48	7	155.50	152.50	25.3	31,040	0.08%
2023/01/11	13	156.81	12	158.04	156.50	1	31,456	0.00%
2023/01/10	9.1	155.17	4	155.88	155.50	5.1	31,952	0.02%
2023/01/09	7	156.21	10.2	155.45	155.00	-3.2	33,062	-0.01%
2023/01/06	2.2	158.59	2.8	157.21	159.00	-0.6	33,377	0.00%
2023/01/05	22.8	157.33	18	158.83	156.50	4.8	33,744	0.01%
2023/01/04	23.5	159.15	12.2	158.89	156.00	11.3	34,379	0.03%
2023/01/03	5.1	161.18	3	161.00	160.00	2.1	34,692	0.01%
2022/12/30	4.1	162.01	4.6	162.70	163.00	-0.5	34,774	0.00%
2022/12/29	1	159.00	5	160.10	160.00	-4	35,206	-0.01%
2022/12/28	20	162.10	7	160.14	159.00	13	35,835	0.04%
2022/12/27	10	164.00	7	164.29	162.50	3	36,335	0.01%
2022/12/26	11	164.50	6	163.50	162.50	5	37,155	0.01%
2022/12/23	17.3	167.12	28	167.98	167.50	-10.7	37,680	-0.03%
2022/12/22	46	169.31	61.3	169.35	171.50	-15.3	37,869	-0.04%
2022/12/21	13	163.65	26.2	163.36	164.00	-13.2	37,883	-0.03%
2022/12/20	8.9	160.96	3.9	160.28	158.50	5	38,220	0.01%
2022/12/19	21	164.19	36.4	163.56	162.00	-15.4	38,917	-0.04%
2022/12/16	31	165.16	48.1	162.42	164.00	-17.1	39,083	-0.04%
2022/12/15	12	156.08	7.1	155.49	157.00	4.9	38,991	0.01%
2022/12/14	19.2	153.39	1	152.00	152.00	18.2	39,638	0.05%
2022/12/13	3.1	155.52	5.2	157.02	155.00	-2.1	40,008	-0.01%
2022/12/12	1	154.00	2	154.25	154.50	-1	40,766	0.00%
2022/12/09	8.4	153.49	8	154.19	154.50	0.4	41,625	0.00%
2022/12/08	4	150.38	5.1	150.99	151.00	-1.1	42,498	0.00%
2022/12/07	2.1	151.51	1	153.50	151.50	1.1	44,222	0.00%
2022/12/06	16.3	155.60	15.3	153.32	152.50	1	44,704	0.00%
2022/12/05	2	159.00	1.4	160.36	159.00	0.6	45,493	0.00%
2022/12/02	4.3	159.70	2.5	159.50	158.50	1.8	45,703	0.00%
2022/12/01	12.3	164.45	11	165.41	162.00	1.2	46,812	0.00%
2022/11/30	3.1	161.34	20	162.03	163.00	-16.9	46,930	-0.04%
2022/11/29	11	160.82	2.2	159.05	161.00	8.8	47,245	0.02%
2022/11/28	11	159.13	3	158.67	157.50	8	47,987	0.02%
2022/11/25	14	162.18	48.3	162.31	160.50	-34.3	48,129	-0.07%
2022/11/24	45	157.16	47.4	157.67	161.00	-2.4	48,659	0.00%
2022/11/23	4.1	153.01	13.4	152.72	153.50	-9.3	48,593	-0.02%
2022/11/22	1	150.50	7	148.22	150.50	-6	48,960	-0.01%
2022/11/21	6	148.00	5.5	148.41	147.50	0.6	49,966	0.00%
2022/11/18	7.1	152.01	34.1	151.27	150.50	-27	50,925	-0.05%
2022/11/17	19.4	154.88	12.3	154.84	154.00	7.1	52,546	0.01%
2022/11/16	3.1	154.65	27	154.94	154.50	-23.9	53,035	-0.05%
2022/11/15	24.4	155.34	29.5	154.76	155.00	-5.1	54,115	-0.01%
2022/11/14	8	154.31	8.1	154.62	155.50	-0.1	55,197	0.00%
2022/11/11	115	155.78	83.1	150.64	150.00	31.9	56,578	0.06%	大買/
2022/11/10	17.1	150.21	30.4	150.36	151.00	-13.4	57,418	-0.02%
2022/11/09	48.1	148.46	56	148.71	148.50	-7.9	58,833	-0.01%
2022/11/08	47	147.07	44.2	147.97	147.50	2.8	59,257	0.00%
2022/11/07	70	142.83	69.3	143.42	143.50	0.7	59,292	0.00%
2022/11/04	26	136.81	31	137.65	139.00	-5	59,938	-0.01%
2022/11/03	3	135.50	0	0.00	135.00	3	60,344	0.00%
2022/11/02	10	138.40	12	139.42	137.00	-2	61,818	0.00%
2022/11/01	4	134.75	3.2	135.78	135.00	0.8	62,196	0.00%
2022/10/31	16.1	135.94	17	136.32	137.50	-1	62,743	0.00%
2022/10/28	9	138.67	16	139.94	137.50	-7	62,905	-0.01%
2022/10/27	26	139.77	19.5	140.51	142.50	6.5	63,650	0.01%
2022/10/26	27	136.06	25.8	138.27	139.00	1.2	64,661	0.00%
2022/10/25	19.3	138.80	10.2	139.04	139.00	9.1	65,425	0.01%
2022/10/24	12	139.83	10.1	138.47	137.50	1.9	66,456	0.00%
2022/10/21	10.3	137.20	20.6	136.43	135.50	-10.3	67,585	-0.02%
2022/10/20	18.5	135.38	6.6	134.97	137.00	11.9	67,859	0.02%
2022/10/19	11	142.14	19.9	144.77	144.00	-8.9	68,054	-0.01%
2022/10/18	5	142.40	12.2	142.35	141.00	-7.2	68,950	-0.01%
2022/10/17	39.3	141.05	16.1	139.03	140.00	23.2	69,802	0.03%
2022/10/14	44.3	153.24	67.8	150.38	152.50	-23.5	70,879	-0.03%
2022/10/13	37.2	146.35	45.6	146.52	144.50	-8.4	71,431	-0.01%
2022/10/12	17.2	150.10	15.8	150.49	147.00	1.4	73,758	0.00%
2022/10/11	27	153.48	28.5	155.40	156.00	-1.5	74,873	0.00%
2022/10/07	2	156.00	30.8	155.17	155.50	-28.8	76,526	-0.04%
2022/10/06	15.2	151.18	7.2	153.84	155.50	8	79,300	0.01%
2022/10/05	22.6	153.58	23.5	155.67	155.50	-0.9	80,642	0.00%
2022/10/04	14.5	151.38	12.2	151.49	150.50	2.4	82,828	0.00%
2022/10/03	12.3	150.88	19	149.34	149.50	-6.8	84,746	-0.01%
2022/09/30	16.1	144.35	16.1	142.79	146.00	0	89,404	0.00%
2022/09/29	45.2	146.60	35.7	146.71	144.00	9.6	92,868	0.01%
2022/09/28	55	148.43	17.4	146.84	144.00	37.6	95,013	0.04%
2022/09/27	19.2	150.89	18.1	150.66	153.50	1.1	96,326	0.00%
2022/09/26	22.4	148.95	53.4	147.89	145.50	-31	98,920	-0.03%
2022/09/23	7.3	159.86	10.1	158.64	158.00	-2.8	101,954	0.00%
2022/09/22	24.8	159.36	16.9	161.08	156.00	7.9	103,290	0.01%
2022/09/21	31.3	169.05	18.2	170.61	166.50	13.1	105,540	0.01%
2022/09/20	28.1	170.86	26.2	170.32	172.50	1.9	106,936	0.00%
2022/09/19	29.7	177.51	47.2	179.25	169.00	-17.5	109,423	-0.02%
2022/09/06	88.8	80.91	47.4	80.83	80.80	41.4	109,750	0.04%
2022/09/05	38.7	80.45	36.5	80.21	80.00	2.2	110,450	0.00%
2022/09/02	77.7	82.80	122.9	81.66	79.70	-45.1	111,134	-0.04%	大賣/
2022/09/01	38.6	86.95	46	86.68	86.20	-7.4	110,104	-0.01%
2022/08/31	77	87.89	40	87.54	88.30	37	111,154	0.03%
2022/08/30	14.1	88.24	29.1	88.20	88.00	-15	110,653	-0.01%
2022/08/29	76.8	87.80	12.5	88.19	87.90	64.3	110,637	0.06%
2022/08/26	38.8	93.93	40.7	94.11	93.50	-1.8	110,403	0.00%
2022/08/25	17	93.33	2.3	93.61	93.20	14.7	110,452	0.01%
2022/08/24	58.6	93.91	5	93.62	92.10	53.6	110,843	0.05%
2022/08/23	10	95.83	8.2	95.36	95.10	1.9	111,196	0.00%
2022/08/22	31.5	95.19	24.1	95.29	95.00	7.4	111,536	0.01%
2022/08/19	12.1	98.08	14	98.10	98.00	-2	111,307	0.00%
2022/08/18	33.3	98.46	39	98.22	97.80	-5.7	111,482	-0.01%
2022/08/17	28.1	98.94	49	99.03	98.30	-20.9	111,900	-0.02%
2022/08/16	68.3	98.79	87.2	97.91	97.10	-18.9	112,179	-0.02%
2022/08/15	72.2	100.22	43.8	99.88	99.50	28.5	113,986	0.02%
2022/08/12	59.5	103.52	46.2	103.88	104.00	13.3	113,201	0.01%
2022/08/11	69.3	104.84	74.7	104.20	103.00	-5.4	114,580	0.00%
2022/08/10	68.4	104.38	36	104.51	103.00	32.4	113,853	0.03%
2022/08/09	81.5	103.00	109.6	103.18	105.00	-28	113,610	-0.02%	大賣/
2022/08/08	89.5	99.17	113.4	99.47	101.00	-23.9	113,561	-0.02%	大賣/
2022/08/05	102.5	97.63	107.2	97.88	99.20	-4.6	112,786	0.00%	大買/大賣/
2022/08/04	40.3	93.18	45.3	93.56	94.00	-5	112,735	0.00%
2022/08/03	23	93.47	2.1	93.13	93.20	20.9	113,100	0.02%
2022/08/02	63.7	93.74	60	93.56	93.30	3.7	114,082	0.00%
2022/08/01	42	95.39	63.1	96.18	96.60	-21.1	114,967	-0.02%
2022/07/29	42	96.05	66	95.51	95.50	-24	116,058	-0.02%
2022/07/28	63.1	93.35	54	93.33	92.00	9.1	116,037	0.01%
2022/07/27	59	93.20	69.1	93.41	94.00	-10	116,797	-0.01%
2022/07/26	27	91.92	39	91.58	91.70	-12	116,958	-0.01%
2022/07/25	58.3	92.20	49	91.78	92.10	9.3	117,984	0.01%
2022/07/22	83.5	94.38	118	94.17	94.20	-34.5	117,754	-0.03%	大賣/
2022/07/21	73.1	92.49	54.4	92.55	93.00	18.6	117,727	0.02%
2022/07/20	68.3	91.46	64.3	90.99	89.70	4.1	116,996	0.00%
2022/07/19	77	91.44	116.1	91.65	91.60	-39.1	117,778	-0.03%	大賣/
2022/07/18	61.2	90.31	55	89.75	89.30	6.2	117,285	0.01%
2022/07/15	65.3	89.84	55.1	89.67	89.30	10.3	117,712	0.01%
2022/07/14	90	89.72	78	89.67	90.60	12	118,086	0.01%
2022/07/13	69	89.04	92.3	89.28	87.10	-23.3	117,449	-0.02%
2022/07/12	162.2	87.03	120	87.23	86.10	42.2	116,723	0.04%	大買/大賣/
2022/07/11	33	92.63	92.3	92.76	92.30	-59.3	115,616	-0.05%
2022/07/08	183	93.18	185.5	93.00	92.70	-2.5	115,425	0.00%	大買/大賣/
2022/07/07	95	87.23	98.4	87.94	88.40	-3.4	114,229	0.00%
2022/07/06	123	87.57	99.6	87.21	85.80	23.5	113,418	0.02%	大買/
2022/07/05	121.6	86.67	129	85.99	87.70	-7.4	112,527	-0.01%	大買/大賣/
2022/07/04	110.4	81.27	77.5	81.18	82.50	32.9	110,875	0.03%	大買/
2022/07/01	137.5	83.76	126.3	82.82	79.80	11.3	109,978	0.01%	大買/大賣/
2022/06/30	102.5	86.26	155	85.81	84.60	-52.5	108,135	-0.05%	大買/大賣/
2022/06/29	332.5	92.45	217.4	91.26	89.00	115.1	106,524	0.11%	大買/大賣/鉅額交易
2022/06/28	158.4	107.56	98.4	107.50	108.50	60	101,371	0.06%	大買/
2022/06/27	94	105.19	117.6	105.90	108.50	-23.6	97,932	-0.02%	大賣/
2022/06/24	52.8	100.47	73.2	99.63	98.70	-20.4	96,001	-0.02%
2022/06/23	132.6	98.97	124.4	99.18	96.10	8.1	95,217	0.01%	大買/大賣/
2022/06/22	62.5	103.76	45.7	104.92	102.00	16.8	94,380	0.02%
2022/06/21	33.9	110.53	61	111.10	110.00	-27.1	91,420	-0.03%
2022/06/20	98.3	112.53	91.6	112.69	109.50	6.7	90,332	0.01%
2022/06/17	27.1	119.09	25.3	119.11	119.50	1.8	88,054	0.00%
2022/06/16	117.6	123.21	88.6	123.06	119.50	29	87,782	0.03%	大買/
2022/06/15	71	130.70	45	129.91	128.00	26	87,290	0.03%
2022/06/14	16	129.64	9.2	129.95	131.50	6.7	91,019	0.01%
2022/06/13	67.9	132.45	46.3	132.79	130.50	21.6	98,088	0.02%
2022/06/10	18.2	138.53	30	138.55	139.00	-11.8	101,235	-0.01%
2022/06/09	74.7	140.41	32.2	140.11	140.00	42.5	103,838	0.04%
2022/06/08	20	145.30	60.2	145.81	145.50	-40.1	105,150	-0.04%
2022/06/07	54.4	144.72	9.1	144.67	144.50	45.4	108,405	0.04%
2022/06/06	28.2	145.34	69	145.91	143.50	-40.8	112,216	-0.04%
2022/06/02	60	144.33	74.1	144.25	144.50	-14.1	117,494	-0.01%
2022/06/01	61	144.06	12	143.67	144.50	49	122,507	0.04%
2022/05/31	42.6	142.41	43.3	140.97	140.50	-0.7	128,602	0.00%
2022/05/30	23	144.74	21.4	145.23	144.00	1.6	130,969	0.00%
2022/05/27	44.3	144.23	58.1	143.89	144.50	-13.8	133,139	-0.01%
2022/05/26	67.4	142.93	48	142.72	142.00	19.4	135,923	0.01%
2022/05/25	43	143.38	45.1	142.95	143.00	-2.1	137,580	0.00%
2022/05/24	41	145.24	65.2	144.01	142.00	-24.2	140,648	-0.02%
2022/05/23	103.1	144.18	121.3	143.32	144.00	-18.2	141,672	-0.01%	大買/大賣/
2022/05/20	108.1	135.21	115	136.58	135.00	-6.9	143,505	0.00%	大買/大賣/
2022/05/19	206.6	133.39	276.2	133.79	136.00	-69.6	146,445	-0.05%	大買/大賣/
2022/05/18	14.4	137.61	13	137.88	137.50	1.4	147,550	0.00%
2022/05/17	30.3	136.28	33.5	135.84	135.50	-3.1	148,465	0.00%
2022/05/16	75.2	139.23	50.2	139.46	137.50	25.1	148,528	0.02%
2022/05/13	34.1	143.53	52	142.99	143.50	-18	147,529	-0.01%
2022/05/12	107.5	140.83	203.6	141.56	139.00	-96.1	148,790	-0.06%	大買/大賣/
2022/05/11	68.1	147.31	119	147.71	144.50	-50.9	149,339	-0.03%	大賣/
2022/05/10	145.5	146.98	132.1	146.07	149.00	13.4	149,834	0.01%	大買/大賣/
2022/05/09	87.3	150.40	69	151.29	147.00	18.2	149,854	0.01%
2022/05/06	301.3	152.26	275.3	150.01	154.00	26	151,677	0.02%	大買/大賣/
2022/05/05	98.4	152.93	157.2	152.63	152.50	-58.8	151,966	-0.04%	大賣/
2022/05/04	150.1	151.32	90.2	151.03	151.50	59.9	151,229	0.04%	大買/
2022/05/03	37.3	145.70	53.5	145.83	146.50	-16.2	151,034	-0.01%
2022/04/29	50.4	144.43	52.6	144.60	145.00	-2.2	152,395	0.00%
2022/04/28	20.1	140.60	66.2	141.16	138.00	-46.1	153,466	-0.03%
2022/04/27	76.1	138.28	38.3	138.24	140.00	37.9	153,629	0.02%
2022/04/26	136	140.85	26	140.84	139.00	110	154,336	0.07%	大買/鉅額交易
2022/04/25	66.1	140.67	65	140.77	139.50	1.1	154,956	0.00%
2022/04/22	47.1	147.51	48.7	146.64	147.50	-1.6	154,411	0.00%
2022/04/21	24.4	145.67	96.7	145.56	145.50	-72.3	155,375	-0.05%
2022/04/20	107.5	143.51	71.2	143.41	143.50	36.3	155,690	0.02%	大買/
2022/04/19	79	141.06	74	141.36	141.50	5	156,662	0.00%
2022/04/18	154.2	139.12	76.2	139.60	138.00	78	157,249	0.05%	大買/
2022/04/15	79.4	140.76	33.2	140.72	141.50	46.2	158,579	0.03%
2022/04/14	42.6	140.67	117.9	140.50	138.00	-75.3	159,052	-0.05%	大賣/
2022/04/13	119.8	138.81	68.5	138.74	140.00	51.3	159,379	0.03%	大買/
2022/04/12	28.2	133.98	51.3	133.83	134.50	-23.1	158,970	-0.01%
2022/04/11	74.5	137.30	101	136.93	136.00	-26.5	158,820	-0.02%	大賣/
2022/04/08	103.2	134.58	56.1	134.02	135.50	47.2	160,447	0.03%	大買/
2022/04/07	78.1	132.05	26	130.81	128.50	52.1	160,256	0.03%
2022/04/06	64.2	134.01	50	133.96	133.50	14.2	160,346	0.01%
2022/04/01	73.3	136.13	82.1	136.84	138.50	-8.8	161,153	-0.01%
2022/03/31	29.4	135.41	14	135.79	135.00	15.4	160,612	0.01%
2022/03/30	119.1	134.56	44.1	134.94	135.00	75	160,879	0.05%	大買/
2022/03/29	26.4	135.81	38.3	135.27	135.00	-12	160,807	-0.01%
2022/03/28	77.6	131.15	70.4	131.84	133.00	7.2	160,703	0.00%
2022/03/25	123.4	135.46	290.6	135.07	132.50	-167.2	160,740	-0.10%	大買/大賣/鉅額交易
2022/03/24	143.4	141.18	37	141.57	140.50	106.4	159,508	0.07%	大買/鉅額交易
2022/03/23	87.7	143.67	71.1	142.97	143.50	16.7	159,913	0.01%
2022/03/22	80.6	143.52	58	143.57	142.50	22.6	160,671	0.01%
2022/03/21	101.2	142.41	95.2	141.89	144.50	6	161,414	0.00%	大買/
2022/03/18	149.9	141.77	250.3	141.92	141.00	-100.4	162,524	-0.06%	大買/大賣/
2022/03/17	282.2	143.98	403.5	144.42	146.50	-121.3	161,352	-0.08%	大買/大賣/鉅額交易
2022/03/16	455.6	151.73	391.2	149.17	143.00	64.4	159,444	0.04%	大買/大賣/
2022/03/15	177.6	160.82	253.9	161.47	158.00	-76.2	152,784	-0.05%	大買/大賣/
2022/03/14	84	164.43	174.7	163.83	164.50	-90.6	151,725	-0.06%	大賣/
2022/03/11	212.4	158.05	151.2	158.12	160.00	61.2	152,733	0.04%	大買/大賣/
2022/03/10	146	159.64	134.8	159.01	156.00	11.2	153,533	0.01%	大買/大賣/
2022/03/09	333.3	153.54	307.1	152.88	156.00	26.2	153,264	0.02%	大買/大賣/
2022/03/08	233.5	147.05	295	147.35	147.00	-61.5	154,489	-0.04%	大買/大賣/
2022/03/07	284.5	155.41	166.2	155.42	151.00	118.3	149,636	0.08%	大買/大賣/鉅額交易
2022/03/04	352.2	164.52	288.5	164.24	159.00	63.7	146,034	0.04%	大買/大賣/
2022/03/03	243.2	158.83	290.4	158.60	160.50	-47.2	141,629	-0.03%	大買/大賣/
2022/03/02	185.8	152.15	128.3	151.54	151.50	57.6	141,292	0.04%	大買/大賣/
2022/03/01	155.4	149.08	220.8	147.78	150.50	-65.4	141,164	-0.05%	大買/大賣/
2022/02/25	114.9	144.91	77.3	144.86	143.50	37.5	138,574	0.03%	大買/
2022/02/24	113.2	142.91	109.2	143.26	141.50	3.9	137,892	0.00%	大買/大賣/
2022/02/23	127.6	145.95	93.5	146.28	145.00	34.1	135,778	0.03%	大買/
2022/02/22	119.6	141.26	129.8	141.65	142.50	-10.2	135,360	-0.01%	大買/大賣/
2022/02/21	178	145.64	239.1	145.17	147.00	-61.1	132,479	-0.05%	大買/大賣/
2022/02/18	125.1	139.23	155.9	138.37	141.50	-30.8	130,913	-0.02%	大買/大賣/
2022/02/17	67	134.48	82.1	134.58	133.50	-15.1	130,341	-0.01%
2022/02/16	34	133.94	44.1	134.65	133.50	-10.1	130,324	-0.01%
2022/02/15	46	132.00	14.1	131.75	132.00	31.9	131,615	0.02%
2022/02/14	126	132.16	81.5	133.12	130.00	44.5	135,142	0.03%	大買/
2022/02/11	94.5	132.98	66.1	133.18	131.50	28.4	135,823	0.02%
2022/02/10	65.1	131.22	55.4	131.88	132.00	9.7	137,310	0.01%
2022/02/09	90.5	130.99	109.2	130.48	129.00	-18.8	141,333	-0.01%	大賣/
2022/02/08	177.3	128.01	185	128.13	129.00	-7.7	142,570	-0.01%	大買/大賣/
2022/02/07	76	121.14	61	120.76	124.00	15	142,448	0.01%
2022/01/26	59.4	113.21	51	112.82	113.00	8.3	145,182	0.01%
2022/01/25	65.9	111.99	73	112.21	110.00	-7.1	146,927	0.00%
2022/01/24	121.1	113.86	116.4	113.58	115.00	4.7	147,622	0.00%	大買/大賣/
2022/01/21	203.5	118.76	173.2	118.57	115.50	30.3	148,843	0.02%	大買/大賣/
2022/01/20	100.3	123.62	56	122.85	124.00	44.3	147,911	0.03%
2022/01/19	64.8	124.02	96	124.69	122.50	-31.2	148,513	-0.02%
2022/01/18	48.1	126.89	194	125.40	127.00	-145.9	148,700	-0.10%	大賣/鉅額交易
2022/01/17	34.8	127.89	44	128.59	127.00	-9.2	150,741	-0.01%
2022/01/14	79.9	128.22	54.4	127.18	132.00	25.5	151,250	0.02%
2022/01/13	171.9	127.02	53.1	128.25	126.00	118.8	150,441	0.08%	大買/鉅額交易
2022/01/12	131	131.05	206.1	130.98	128.50	-75.1	150,664	-0.05%	大買/大賣/
2022/01/11	52.4	135.45	25.1	135.32	134.00	27.3	150,372	0.02%
2022/01/10	77.4	138.20	25.3	138.40	136.50	52.2	153,323	0.03%
2022/01/07	56	141.36	97.3	142.51	140.50	-41.2	153,391	-0.03%
2022/01/06	116	142.74	62	142.92	143.00	54	155,682	0.03%	大買/
2022/01/05	45.2	141.08	22.2	141.76	141.00	23	157,420	0.01%
2022/01/04	24.1	139.67	42.3	139.86	140.50	-18.3	160,365	-0.01%
2022/01/03	206.2	137.72	161.4	138.05	139.50	44.7	161,661	0.03%	大買/大賣/
2021/12/30	30.3	142.60	39.1	143.01	142.50	-8.8	162,803	-0.01%
2021/12/29	68.5	144.98	37.4	144.89	144.00	31.2	165,151	0.02%
2021/12/28	49.2	143.42	61.5	143.85	143.50	-12.3	169,330	-0.01%
2021/12/27	22.1	139.32	37.2	140.05	139.50	-15.1	172,634	-0.01%
2021/12/24	53	139.74	83.2	139.48	139.00	-30.1	177,210	-0.02%
2021/12/23	51.1	140.80	38.5	139.79	139.00	12.6	177,626	0.01%
2021/12/22	32	140.19	9	140.44	140.00	23	178,829	0.01%
2021/12/21	33.2	139.20	25.1	140.06	141.50	8.1	180,705	0.00%
2021/12/20	19.7	138.82	119	138.99	139.00	-99.3	182,485	-0.05%	大賣/
2021/12/17	41.2	141.84	72.1	141.98	140.50	-30.8	184,112	-0.02%
2021/12/16	33.4	140.75	90.1	140.85	141.00	-56.7	183,615	-0.03%
2021/12/15	127.6	136.84	129.4	136.13	138.00	-1.9	183,159	0.00%	大買/大賣/
2021/12/14	233.8	134.75	114.3	136.15	133.00	119.5	183,106	0.07%	大買/大賣/鉅額交易
2021/12/13	25.5	141.25	53.4	141.47	140.00	-27.8	181,061	-0.02%
2021/12/10	130.2	141.43	103.9	141.40	140.00	26.3	182,663	0.01%	大買/大賣/
2021/12/09	75.2	144.58	71.3	144.30	146.00	3.9	182,805	0.00%
2021/12/08	153.1	146.39	248.4	145.26	143.50	-95.3	183,955	-0.05%	大買/大賣/
2021/12/07	250.8	143.19	223.9	143.30	144.00	26.9	183,428	0.01%	大買/大賣/
2021/12/06	219.3	140.17	152.7	139.79	141.00	66.7	181,188	0.04%	大買/大賣/
2021/12/03	128.4	135.01	326.3	135.30	133.50	-197.9	180,240	-0.11%	大買/大賣/鉅額交易
2021/12/02	398.3	130.32	372.2	130.42	133.00	26.1	181,513	0.01%	大買/大賣/
2021/12/01	36	124.51	91.6	124.93	124.50	-55.6	179,276	-0.03%
2021/11/30	114	124.01	103.1	123.60	124.50	10.9	181,460	0.01%	大買/大賣/
2021/11/29	158.2	121.36	95.2	121.22	120.00	63	182,714	0.03%	大買/
2021/11/26	93	121.99	111.7	122.25	118.50	-18.7	184,621	-0.01%	大賣/
2021/11/25	168	124.68	139.6	124.53	124.50	28.4	183,392	0.02%	大買/大賣/
2021/11/24	23	119.72	29.2	119.83	120.00	-6.2	181,941	0.00%
2021/11/23	154.2	120.20	82	120.74	119.50	72.2	182,953	0.04%	大買/
2021/11/22	66.2	119.99	38.7	119.90	119.50	27.5	184,329	0.01%
2021/11/19	75.5	118.48	132.2	118.97	117.00	-56.8	185,580	-0.03%	大賣/
2021/11/18	98	120.14	76.6	119.65	119.00	21.4	189,398	0.01%
2021/11/17	60	117.92	110	119.32	117.00	-50	192,811	-0.03%	大賣/
2021/11/16	129	116.24	93.8	115.41	119.50	35.2	193,997	0.02%	大買/
2021/11/15	51.1	113.14	31	113.26	112.00	20.1	196,466	0.01%
2021/11/12	56.3	112.37	97.2	112.32	111.50	-40.8	199,268	-0.02%
2021/11/11	141.4	115.09	108.2	116.51	109.50	33.2	198,947	0.02%	大買/大賣/
2021/11/10	100	122.22	51.6	122.32	120.00	48.5	197,060	0.02%
2021/11/09	106.6	122.64	96.1	122.77	122.00	10.5	197,592	0.01%	大買/
2021/11/08	284.7	117.67	260.9	119.07	124.00	23.8	198,679	0.01%	大買/大賣/
2021/11/05	132.4	111.89	88.5	111.17	114.00	43.9	201,236	0.02%	大買/
2021/11/04	101.5	114.71	107.3	113.75	109.50	-5.8	204,910	0.00%	大買/大賣/
2021/11/03	140.1	111.39	198.5	110.74	112.00	-58.4	206,410	-0.03%	大買/大賣/
2021/11/02	157.6	104.58	140	104.56	105.00	17.6	209,357	0.01%	大買/大賣/
2021/11/01	47.2	102.03	79.1	101.95	100.50	-31.9	210,903	-0.02%
2021/10/29	154.4	98.98	246.3	97.81	99.50	-92	213,497	-0.04%	大買/大賣/
2021/10/28	66	94.41	93.2	94.81	93.20	-27.1	219,262	-0.01%
2021/10/27	60	93.59	28	93.61	92.80	32	228,121	0.01%
2021/10/26	72.2	95.54	194	95.40	95.10	-121.8	239,233	-0.05%	大賣/鉅額交易
2021/10/25	111.4	94.49	125.2	93.25	95.30	-13.8	246,483	-0.01%	大買/大賣/
2021/10/22	97.9	90.54	67	90.23	89.20	30.9	254,186	0.01%
2021/10/21	74.3	93.11	76.2	92.68	92.20	-2	260,530	0.00%
2021/10/20	43.3	92.68	52.2	93.18	91.40	-8.9	265,268	0.00%
2021/10/19	70	93.31	68.2	93.22	91.70	1.9	272,326	0.00%
2021/10/18	158.4	89.70	178.6	89.99	92.40	-20.3	280,299	-0.01%	大買/大賣/
2021/10/15	68	94.74	76.2	94.23	93.90	-8.2	286,315	0.00%
2021/10/14	151.4	95.58	176.1	95.48	95.30	-24.6	284,975	-0.01%	大買/大賣/
2021/10/13	70.3	94.01	91.2	94.09	92.90	-20.9	281,702	-0.01%
2021/10/12	194.8	93.98	174.2	93.53	90.50	20.7	279,732	0.01%	大買/大賣/
2021/10/08	88.7	100.92	75.1	100.55	100.00	13.6	276,342	0.00%
2021/10/07	153.2	103.06	179.5	103.63	102.50	-26.3	276,157	-0.01%	大買/大賣/
2021/10/06	131.2	100.03	158.3	99.79	97.80	-27.1	273,216	-0.01%	大買/大賣/
2021/10/05	168.7	101.16	148.7	100.67	103.00	20	270,476	0.01%	大買/大賣/
2021/10/04	161.6	105.83	227.5	107.13	102.50	-65.9	266,654	-0.02%	大買/大賣/
2021/10/01	161.1	117.04	102.4	118.98	113.50	58.8	262,828	0.02%	大買/大賣/
2021/09/30	72.1	125.32	30	125.45	126.00	42.1	258,955	0.02%
2021/09/29	157.8	124.67	59.1	124.13	123.00	98.7	266,397	0.04%	大買/
2021/09/28	83.7	126.27	100	126.56	125.50	-16.3	272,286	-0.01%
2021/09/27	104.2	135.12	140	134.65	131.50	-35.8	278,548	-0.01%	大買/大賣/
2021/09/24	150.2	133.52	116.3	133.49	134.00	34	277,910	0.01%	大買/大賣/
2021/09/23	17	127.82	27	128.20	127.50	-10	276,862	0.00%
2021/09/22	110.3	124.76	78	125.10	125.00	32.2	278,003	0.01%	大買/
2021/09/17	64.1	127.59	86.5	127.40	128.00	-22.4	278,093	-0.01%
2021/09/16	23.5	124.49	44.5	124.94	124.00	-21	278,408	-0.01%
2021/09/15	103.2	123.77	85	123.01	124.50	18.3	279,439	0.01%	大買/
2021/09/14	111.6	127.91	98	129.29	123.50	13.6	279,133	0.00%	大買/
2021/09/13	177.1	135.06	187.2	134.61	132.00	-10.1	278,137	0.00%	大買/大賣/
2021/09/10	258	130.86	214.9	131.48	133.50	43.1	277,324	0.02%	大買/大賣/
2021/09/09	102	126.63	59	126.78	126.50	43	276,395	0.02%	大買/
2021/09/08	75.5	126.66	147.3	127.38	126.00	-71.9	282,336	-0.03%	大賣/
2021/09/07	239.2	125.79	200.9	125.60	128.00	38.3	296,157	0.01%	大買/大賣/
2021/09/06	114.2	121.43	134.3	120.94	118.00	-20.1	300,566	-0.01%	大買/大賣/
2021/09/03	110.5	126.16	101.9	127.53	125.50	8.6	306,502	0.00%	大買/大賣/
2021/09/02	137.4	128.54	121.5	128.28	129.50	15.9	310,347	0.01%	大買/大賣/
2021/09/01	151.5	131.38	106.5	130.29	128.50	45	315,029	0.01%	大買/大賣/
2021/08/31	101.2	138.81	76.4	139.46	136.00	24.8	315,876	0.01%	大買/
2021/08/30	65.1	142.05	104.2	142.05	140.00	-39.1	324,773	-0.01%	大賣/
2021/08/27	140.7	141.68	197.1	141.30	141.00	-56.4	330,529	-0.02%	大買/大賣/
2021/08/26	235.4	141.86	223	142.51	142.50	12.4	337,701	0.00%	大買/大賣/
2021/08/25	231.4	142.46	196	141.96	144.00	35.4	346,126	0.01%	大買/大賣/
2021/08/24	323.3	142.39	333.1	143.54	140.00	-9.7	351,799	0.00%	大買/大賣/
2021/08/23	386.8	143.26	361.8	142.83	144.00	25	356,981	0.01%	大買/大賣/
2021/08/20	209.2	131.86	200.3	131.36	132.50	8.8	363,044	0.00%	大買/大賣/
2021/08/19	306.2	134.17	336.2	134.49	128.00	-30	368,882	-0.01%	大買/大賣/
2021/08/18	227.7	132.33	159.4	130.94	136.00	68.3	373,418	0.02%	大買/大賣/
2021/08/17	89.6	131.18	132	132.06	126.50	-42.4	379,697	-0.01%	大賣/
2021/08/16	168.2	132.56	128.3	132.94	130.50	39.9	389,123	0.01%	大買/大賣/
2021/08/13	118.1	136.54	94	136.61	130.50	24.1	396,226	0.01%	大買/
2021/08/12	135.1	133.79	149.3	133.88	137.00	-14.2	405,746	0.00%	大買/大賣/
2021/08/11	390.7	133.93	388.5	132.72	132.00	2.3	407,695	0.00%	大買/大賣/
2021/08/10	231.6	143.24	253	143.38	139.50	-21.4	403,656	-0.01%	大買/大賣/
2021/08/09	304.7	144.61	347	144.41	142.50	-42.3	405,351	-0.01%	大買/大賣/
2021/08/06	621.3	144.53	505.3	144.70	142.00	116	410,188	0.03%	大買/大賣/鉅額交易
2021/08/05	210.2	140.91	241.1	141.44	138.50	-30.9	410,472	-0.01%	大買/大賣/
2021/08/04	292.6	142.83	356.1	142.28	143.50	-63.5	413,241	-0.02%	大買/大賣/
2021/08/03	715.6	142.12	856.5	141.24	141.00	-140.9	422,017	-0.03%	大買/大賣/鉅額交易
2021/08/02	1,162.5	135.09	881.1	134.39	141.50	281.3	419,806	0.07%	大買/大賣/鉅額交易
2021/07/30	710	143.35	842.1	142.85	132.00	-132.1	414,783	-0.03%	大買/大賣/鉅額交易
2021/07/29	597.7	139.52	502.1	137.73	144.50	95.6	409,169	0.02%	大買/大賣/
2021/07/28	427.8	124.13	487.6	123.34	131.50	-59.7	407,561	-0.01%	大買/大賣/
2021/07/27	316.4	130.27	333.9	130.39	126.50	-17.5	407,672	0.00%	大買/大賣/
2021/07/26	354.6	147.62	324.3	148.90	140.50	30.3	408,233	0.01%	大買/大賣/
2021/07/23	597.5	149.17	651.5	147.96	154.00	-54.1	407,402	-0.01%	大買/大賣/
2021/07/22	737.9	144.00	538.9	144.38	143.50	199	404,660	0.05%	大買/大賣/鉅額交易
2021/07/21	598.5	163.90	912.7	166.15	155.00	-314.2	404,151	-0.08%	大買/大賣/鉅額交易
2021/07/20	324.3	168.91	6.6	171.66	169.50	317.7	400,099	0.08%	大買/鉅額交易
2021/07/19	23	185.74	20.1	187.49	186.00	2.8	408,762	0.00%
2021/07/16	33.6	174.15	24.3	176.84	178.50	9.4	420,744	0.00%
2021/07/15	16	156.79	23.9	159.25	163.00	-8	426,675	0.00%
2021/07/14	71.8	149.25	176	150.23	148.50	-104.2	431,418	-0.02%	大賣/鉅額交易
2021/07/13	58.9	168.22	36.1	170.71	165.00	22.8	436,403	0.01%
2021/07/12	61.6	182.56	32.2	183.40	183.00	29.4	440,608	0.01%
2021/07/09	76.3	191.40	67.1	188.23	187.00	9.2	444,332	0.00%
2021/07/08	103.6	190.61	68.7	191.25	207.50	34.9	453,132	0.01%	大買/
2021/07/07	43.2	209.89	78.4	217.01	202.00	-35.2	458,714	-0.01%
2021/07/06	707.4	224.10	806	223.08	224.00	-98.6	463,239	-0.02%	大買/大賣/
2021/07/05	577.9	211.69	484.7	208.92	217.00	93.2	460,933	0.02%	大買/大賣/
2021/07/02	704.9	211.05	564.2	208.79	206.50	140.6	457,561	0.03%	大買/大賣/鉅額交易
2021/07/01	165.1	207.98	497.1	203.59	213.00	-332	454,472	-0.07%	大買/大賣/鉅額交易
2021/06/30	144.3	190.80	276.9	190.76	197.00	-132.6	460,040	-0.03%	大買/大賣/鉅額交易
2021/06/29	145.8	180.20	130	179.67	179.50	15.8	463,620	0.00%	大買/大賣/
2021/06/28	62.6	173.17	111.1	172.42	176.00	-48.6	466,807	-0.01%	大賣/
2021/06/25	341.8	159.19	153.4	157.19	160.00	188.4	467,678	0.04%	大買/大賣/鉅額交易
2021/06/24	41.9	147.37	101.5	146.51	152.00	-59.5	469,148	-0.01%	大賣/
2021/06/23	152	142.83	89.2	142.04	138.50	62.8	470,103	0.01%	大買/
2021/06/22	87	156.69	108.8	157.24	153.50	-21.8	472,134	0.00%	大賣/
2021/06/21	151.1	149.80	181.4	148.27	152.00	-30.3	474,523	-0.01%	大買/大賣/
2021/06/18	111.1	140.29	173.6	137.31	140.00	-62.5	481,844	-0.01%	大買/大賣/
2021/06/17	592.4	133.30	437.5	132.57	136.50	154.9	486,053	0.03%	大買/大賣/鉅額交易
2021/06/16	1,433.2	140.26	1,473.5	139.32	133.50	-40.4	482,407	-0.01%	大買/大賣/
2021/06/15	802.6	131.08	722.5	130.93	136.00	80.1	469,049	0.02%	大買/大賣/
2021/06/11	651.8	121.57	496.3	118.85	124.00	155.5	462,202	0.03%	大買/大賣/鉅額交易
2021/06/10	543.1	113.34	631.2	113.41	113.50	-88.1	455,798	-0.02%	大買/大賣/
2021/06/09	396.9	117.48	444.4	118.18	116.00	-47.5	452,231	-0.01%	大買/大賣/
2021/06/08	516.4	114.48	444.5	114.06	115.50	71.9	447,647	0.02%	大買/大賣/
2021/06/07	520.9	111.10	473.2	111.53	110.50	47.8	445,887	0.01%	大買/大賣/
2021/06/04	466.4	119.40	483.2	118.79	116.50	-16.8	437,397	0.00%	大買/大賣/
2021/06/03	623	117.27	603.1	116.79	119.00	19.9	432,526	0.00%	大買/大賣/
2021/06/02	873.5	112.84	1,027.3	112.02	110.50	-153.8	425,638	-0.04%	大買/大賣/鉅額交易
2021/06/01	690.3	103.04	1,058.3	103.00	108.00	-368	416,036	-0.09%	大買/大賣/鉅額交易
2021/05/31	1,230.5	101.23	727.8	100.90	98.60	502.7	408,878	0.12%	大買/大賣/鉅額交易
2021/05/28	930.3	92.86	682	93.43	96.40	248.4	400,305	0.06%	大買/大賣/鉅額交易
2021/05/27	527.5	87.95	597.3	87.71	87.70	-69.8	393,426	-0.02%	大買/大賣/
2021/05/26	693.2	84.81	1,762.1	84.38	85.60	-1,068.9	387,304	-0.28%	大買/大賣/鉅額交易
2021/05/25	529.5	84.36	434.1	83.60	82.40	95.3	379,915	0.03%	大買/大賣/
2021/05/24	1,351.7	87.99	1,086.2	87.85	86.40	265.5	373,220	0.07%	大買/大賣/鉅額交易
2021/05/21	1,342.8	82.38	515.6	82.17	84.70	827.3	366,431	0.23%	大買/大賣/鉅額交易
2021/05/20	1,517.5	79.40	1,490.3	79.32	77.00	27.2	363,426	0.01%	大買/大賣/
2021/05/19	481	74.48	428.8	73.95	76.30	52.3	353,990	0.01%	大買/大賣/
2021/05/18	122	68.46	215.3	67.92	69.40	-93.3	354,300	-0.03%	大買/大賣/
2021/05/17	652.6	65.89	757.6	66.10	63.10	-105	355,083	-0.03%	大買/大賣/鉅額交易
2021/05/14	535.6	73.66	1,177.4	73.23	70.10	-641.8	348,929	-0.18%	大買/大賣/鉅額交易
2021/05/13	521.7	78.81	740.6	78.87	77.50	-219	341,630	-0.06%	大買/大賣/鉅額交易
2021/05/12	501.9	90.08	341.7	89.54	86.10	160.2	339,909	0.05%	大買/大賣/鉅額交易
2021/05/11	773.9	95.80	1,221.5	96.14	95.60	-447.6	338,553	-0.13%	大買/大賣/鉅額交易
2021/05/10	932	90.90	452.5	92.26	93.50	479.5	328,422	0.15%	大買/大賣/鉅額交易
2021/05/07	908.2	83.28	456.2	83.56	85.00	452	325,581	0.14%	大買/大賣/鉅額交易
2021/05/06	578.3	82.67	689	82.63	81.10	-110.7	323,968	-0.03%	大買/大賣/鉅額交易
2021/05/05	806.7	79.78	599.6	78.92	79.90	207.2	320,740	0.06%	大買/大賣/鉅額交易
2021/05/04	901.9	84.44	651.1	84.04	78.00	250.8	317,797	0.08%	大買/大賣/鉅額交易
2021/05/03	1,010	84.41	1,104.5	84.59	86.60	-94.5	313,206	-0.03%	大買/大賣/
2021/04/29	650.3	76.74	265.5	76.37	79.00	384.8	311,289	0.12%	大買/大賣/鉅額交易
2021/04/28	576.5	78.70	1,115.1	78.82	76.80	-538.6	313,044	-0.17%	大買/大賣/鉅額交易
2021/04/27	1,302.7	79.14	1,206.3	78.71	77.50	96.4	314,226	0.03%	大買/大賣/
2021/04/26	1,138.5	75.85	504.8	75.15	76.80	633.7	312,603	0.20%	大買/大賣/鉅額交易
2021/04/23	710.4	71.36	874.3	71.27	69.90	-164	315,745	-0.05%	大買/大賣/鉅額交易
2021/04/22	1,132.2	78.95	1,887.6	79.29	72.90	-755.4	315,593	-0.24%	大買/大賣/鉅額交易
2021/04/21	790.4	74.08	590.1	74.01	75.90	200.3	308,666	0.06%	大買/大賣/鉅額交易
2021/04/20	298.1	68.20	421.6	68.45	69.00	-123.5	309,304	-0.04%	大買/大賣/鉅額交易
2021/04/19	802.1	68.00	726	66.94	68.00	76.1	313,097	0.02%	大買/大賣/
2021/04/16	522	61.81	274	60.65	63.30	248	312,672	0.08%	大買/大賣/鉅額交易
2021/04/15	319	59.45	240.1	59.60	59.00	78.9	316,287	0.02%	大買/大賣/
2021/04/14	1,043.1	58.09	1,053.4	58.59	59.90	-10.3	324,475	0.00%	大買/大賣/
2021/04/13	776.7	56.54	546.6	56.12	56.90	230.1	323,391	0.07%	大買/大賣/鉅額交易
2021/04/12	708	54.51	627.8	54.25	55.00	80.2	325,158	0.02%	大買/大賣/
2021/04/09	498.2	50.74	495.9	50.84	50.00	2.2	327,887	0.00%	大買/大賣/
2021/04/08	469.3	51.71	574.8	51.44	52.30	-105.6	328,861	-0.03%	大買/大賣/鉅額交易
2021/04/07	507.6	50.08	863.5	49.42	50.50	-355.9	330,502	-0.11%	大買/大賣/鉅額交易
2021/04/06	1,046.3	48.91	528.2	48.73	49.50	518.1	339,217	0.15%	大買/大賣/鉅額交易
2021/04/01	274	47.64	546.1	47.32	47.90	-272.1	334,420	-0.08%	大買/大賣/鉅額交易
2021/03/31	445.1	45.76	442.8	45.74	45.50	2.3	335,169	0.00%	大買/大賣/
2021/03/30	174	44.08	199	44.29	43.80	-25	332,613	-0.01%	大買/大賣/
2021/03/29	229.2	44.18	337	43.82	43.80	-107.8	334,642	-0.03%	大買/大賣/鉅額交易
2021/03/26	235	42.80	168.1	42.91	43.05	67	338,151	0.02%	大買/大賣/
2021/03/25	362	42.65	331	42.59	41.70	31	342,399	0.01%	大買/大賣/
2021/03/24	413	43.13	279.6	43.22	43.70	133.4	344,151	0.04%	大買/大賣/鉅額交易
2021/03/23	726.3	44.85	630	45.17	42.75	96.3	341,620	0.03%	大買/大賣/
2021/03/22	223	45.02	483.1	44.72	45.85	-260	335,637	-0.08%	大買/大賣/鉅額交易
2021/03/19	334.1	41.83	295.9	41.74	41.70	38.2	335,053	0.01%	大買/大賣/
2021/03/18	232	41.02	218.5	40.90	41.65	13.5	336,025	0.00%	大買/大賣/
2021/03/17	214.9	40.06	114.4	40.03	40.10	100.5	338,081	0.03%	大買/大賣/
2021/03/16	99	39.81	230	39.77	39.60	-131	340,095	-0.04%	大賣/鉅額交易
2021/03/15	239	39.72	298.8	39.55	40.00	-59.8	343,638	-0.02%	大買/大賣/
2021/03/12	238	38.89	209.1	38.90	38.80	29	346,068	0.01%	大買/大賣/
2021/03/11	162	38.78	236	38.99	38.15	-74	345,247	-0.02%	大買/大賣/
2021/03/10	107.2	38.27	173.1	38.36	38.05	-65.9	343,580	-0.02%	大買/大賣/
2021/03/09	211.3	37.77	107	37.82	38.40	104.3	342,793	0.03%	大買/大賣/鉅額交易
2021/03/08	95	38.10	80.1	38.03	37.35	14.9	342,626	0.00%
2021/03/05	34.2	37.46	46	37.49	37.30	-11.8	343,254	0.00%
2021/03/04	80.1	37.56	145	37.59	37.30	-64.9	344,270	-0.02%	大賣/
2021/03/03	151	37.47	82.2	37.43	38.05	68.8	345,435	0.02%	大買/
2021/03/02	89	38.02	261	38.46	36.50	-172	347,418	-0.05%	大賣/鉅額交易
2021/02/26	285	37.62	223	37.62	37.95	62	346,878	0.02%	大買/大賣/
2021/02/25	83	37.68	175.2	37.51	37.65	-92.2	346,065	-0.03%	大賣/
2021/02/24	176	37.53	155	37.57	36.75	21	346,653	0.01%	大買/大賣/
2021/02/23	228.5	39.27	295.3	39.30	38.35	-66.8	345,278	-0.02%	大買/大賣/
2021/02/22	355	39.31	259.4	39.26	39.40	95.7	343,575	0.03%	大買/大賣/
2021/02/19	263.4	37.38	206.7	37.33	36.85	56.7	341,444	0.02%	大買/大賣/
2021/02/18	411	37.88	327	38.01	37.45	84	340,564	0.02%	大買/大賣/
2021/02/17	278.4	35.38	326	35.60	36.70	-47.6	334,836	-0.01%	大買/大賣/
2021/02/05	224.2	33.77	324.2	33.99	33.70	-100	333,779	-0.03%	大買/大賣/
2021/02/04	134.1	33.85	98	33.79	33.95	36.1	333,977	0.01%	大買/
2021/02/03	281.2	34.31	413.2	34.34	33.55	-132	335,365	-0.04%	大買/大賣/鉅額交易
2021/02/02	461.4	33.46	315.8	32.84	34.10	145.5	334,637	0.04%	大買/大賣/鉅額交易
2021/02/01	148.8	31.35	223.1	31.26	31.20	-74.3	332,819	-0.02%	大買/大賣/
2021/01/29	324.2	32.08	385.1	32.28	31.20	-60.9	331,287	-0.02%	大買/大賣/
2021/01/28	262.4	33.03	226.6	32.94	33.20	35.8	329,188	0.01%	大買/大賣/
2021/01/27	265.9	33.11	195	32.92	32.45	70.9	326,737	0.02%	大買/大賣/
2021/01/26	353.1	34.24	324	34.16	33.65	29.1	324,290	0.01%	大買/大賣/
2021/01/25	378.1	35.98	460.1	35.91	35.35	-82	321,731	-0.03%	大買/大賣/
2021/01/22	468	33.61	425.8	33.31	35.00	42.3	317,020	0.01%	大買/大賣/
2021/01/21	323.3	32.32	402.5	32.04	32.10	-79.2	311,919	-0.03%	大買/大賣/
2021/01/20	620.5	31.01	648.1	31.15	30.45	-27.7	307,578	-0.01%	大買/大賣/
2021/01/19	301.6	33.67	317	34.67	32.00	-15.5	301,961	-0.01%	大買/大賣/
2021/01/18	623	33.47	573.4	33.29	34.00	49.6	298,582	0.02%	大買/大賣/
2021/01/15	546.4	35.13	227	35.20	34.25	319.4	291,543	0.11%	大買/大賣/鉅額交易
2021/01/14	315	38.71	346	38.68	38.05	-31	282,872	-0.01%	大買/大賣/
2021/01/13	465.1	38.17	378	38.39	37.45	87.1	277,868	0.03%	大買/大賣/
2021/01/12	579.1	40.06	417.1	40.27	38.55	162	271,214	0.06%	大買/大賣/鉅額交易
2021/01/11	575.1	42.22	756.1	41.94	42.65	-181	263,335	-0.07%	大買/大賣/鉅額交易
2021/01/08	525	39.40	386.7	39.37	40.30	138.3	258,827	0.05%	大買/大賣/鉅額交易
2021/01/07	902.2	40.15	922	39.00	38.45	-19.8	251,081	-0.01%	大買/大賣/
2021/01/06	612.3	44.36	589	44.17	42.55	23.3	239,427	0.01%	大買/大賣/
2021/01/05	584.2	44.53	609	44.84	45.50	-24.8	232,855	-0.01%	大買/大賣/
2021/01/04	634	44.13	576.3	43.80	44.75	57.7	225,311	0.03%	大買/大賣/
2020/12/31	635.4	39.59	675	39.69	40.70	-39.6	217,707	-0.02%	大買/大賣/
2020/12/30	256	37.73	306.1	37.87	38.20	-50.1	211,301	-0.02%	大買/大賣/
2020/12/29	807.2	38.33	782.3	38.45	38.35	24.9	206,347	0.01%	大買/大賣/
2020/12/28	340.8	36.26	192	35.29	36.75	148.8	193,655	0.08%	大買/大賣/鉅額交易
2020/12/25	396.1	33.22	323.5	33.14	33.45	72.6	191,484	0.04%	大買/大賣/
2020/12/24	101.5	31.35	128.6	31.19	31.00	-27.1	186,562	-0.01%	大買/大賣/
2020/12/23	148	30.31	245.5	30.09	30.70	-97.5	184,624	-0.05%	大買/大賣/
2020/12/22	334.8	31.33	260.2	31.27	30.20	74.5	182,936	0.04%	大買/大賣/
2020/12/21	359	32.29	293.5	32.16	32.55	65.5	178,077	0.04%	大買/大賣/
2020/12/18	285	30.67	324.1	30.60	30.60	-39.1	174,642	-0.02%	大買/大賣/
2020/12/17	181	29.37	227	29.53	29.50	-46	169,195	-0.03%	大買/大賣/
2020/12/16	208	29.64	132.1	29.52	29.65	75.9	168,328	0.05%	大買/大賣/
2020/12/15	255	29.46	880	29.42	28.65	-625	165,748	-0.38%	大買/大賣/鉅額交易
2020/12/14	421.5	29.14	343	28.70	29.45	78.5	161,575	0.05%	大買/大賣/
2020/12/11	247.1	27.63	273	27.84	27.15	-26	159,719	-0.02%	大買/大賣/
2020/12/10	421.1	28.89	358.1	28.80	28.90	63.1	156,348	0.04%	大買/大賣/
2020/12/09	431.1	27.89	537.7	28.01	28.50	-106.6	157,119	-0.07%	大買/大賣/鉅額交易
2020/12/08	490	26.44	418.6	26.38	26.65	71.4	154,716	0.05%	大買/大賣/
2020/12/07	76	24.41	95	24.14	24.25	-19	149,613	-0.01%
2020/12/04	42	24.34	33	24.32	24.20	9	148,675	0.01%
2020/12/03	72	24.95	63	25.06	24.75	9	148,725	0.01%
2020/12/02	149	24.85	102	24.82	24.65	47	150,359	0.03%	大買/大賣/
2020/12/01	81.1	24.15	119	24.32	24.30	-37.9	149,880	-0.03%	大賣/
2020/11/30	130	25.06	136.5	25.17	24.70	-6.5	148,944	0.00%	大買/大賣/
2020/11/27	206	24.87	125.5	24.86	25.10	80.5	147,374	0.05%	大買/大賣/
2020/11/26	122.2	24.42	141	24.39	24.65	-18.9	146,402	-0.01%	大買/大賣/
2020/11/25	204	23.98	98	23.94	23.85	106	145,358	0.07%	大買/鉅額交易
2020/11/24	78.1	23.42	127.9	23.69	23.15	-49.8	142,622	-0.03%	大賣/
2020/11/23	276	23.25	161.4	23.13	23.45	114.6	141,379	0.08%	大買/大賣/鉅額交易
2020/11/20	173	22.33	222.7	22.34	22.55	-49.7	141,017	-0.04%	大買/大賣/
2020/11/19	386	22.06	232	22.13	21.95	154	142,743	0.11%	大買/大賣/鉅額交易
2020/11/18	350	22.05	367	21.77	22.50	-17	140,647	-0.01%	大買/大賣/
2020/11/17	813	21.05	196.2	21.05	21.10	616.8	137,819	0.45%	大買/大賣/鉅額交易
2020/11/16	31	20.35	84	20.39	20.50	-53	138,620	-0.04%
2020/11/13	390	20.06	362	20.01	20.10	28	139,438	0.02%	大買/大賣/
2020/11/12	73	19.62	132	20.01	19.50	-59	138,375	-0.04%	大賣/
2020/11/11	276	19.84	196	19.58	20.20	80	138,779	0.06%	大買/大賣/
2020/11/10	305	20.80	348	20.95	19.95	-43	137,101	-0.03%	大買/大賣/
2020/11/09	313	21.44	260	21.29	21.70	53	131,851	0.04%	大買/大賣/
2020/11/06	244	20.15	176	20.09	20.35	68	128,364	0.05%	大買/大賣/
2020/11/05	184	19.91	288	19.90	19.80	-104	127,834	-0.08%	大買/大賣/鉅額交易
2020/11/04	137	19.72	88	19.64	19.80	49	126,762	0.04%	大買/
2020/11/03	41	19.20	52	19.27	19.25	-11	125,533	-0.01%
2020/11/02	259	19.27	242.3	19.19	19.20	16.7	124,190	0.01%	大買/大賣/
2020/10/30	156	18.91	280.2	18.97	18.90	-124.2	121,735	-0.10%	大買/大賣/鉅額交易
2020/10/29	280.5	18.64	198	18.68	18.95	82.5	119,885	0.07%	大買/大賣/
2020/10/28	73	19.19	146	19.65	18.80	-73	117,910	-0.06%	大賣/
2020/10/27	139	19.59	128	19.72	19.65	11	115,403	0.01%	大買/大賣/
2020/10/26	307	19.63	312	19.37	19.80	-5	113,934	0.00%	大買/大賣/
2020/10/23	140	18.56	82	18.49	18.60	58	109,416	0.05%	大買/
2020/10/22	4	17.74	16	17.75	17.90	-12	106,951	-0.01%
2020/10/21	23	17.97	11	17.92	17.85	12	106,336	0.01%
2020/10/20	5	17.85	28	17.78	17.95	-23	105,733	-0.02%
2020/10/19	6	17.87	36	17.82	17.85	-30	104,644	-0.03%
2020/10/16	68	17.74	13	17.77	17.65	55	103,316	0.05%
2020/10/15	51	17.32	19	17.37	17.50	32	101,167	0.03%
2020/10/14	20	16.97	113	16.91	17.15	-93	99,905	-0.09%	大賣/
2020/10/13	243	16.96	125	16.85	17.00	118	98,781	0.12%	大買/大賣/鉅額交易
2020/10/12	33	16.35	7	16.24	16.30	26	96,201	0.03%
2020/10/08	11	16.48	11	16.52	16.65	0	95,101	0.00%
2020/10/07	7	16.54	6.3	16.66	16.65	0.7	94,341	0.00%
2020/10/06	15	16.28	112	16.27	16.45	-97	93,537	-0.10%	大賣/
2020/10/05	112	16.33	141	16.15	16.45	-29	92,554	-0.03%	大買/大賣/
2020/09/30	95	15.92	36	15.77	15.85	59	90,775	0.06%
2020/09/29	50	15.51	37	15.43	15.45	13	89,783	0.01%
2020/09/28	28	15.40	67	15.37	15.55	-39	88,723	-0.04%
2020/09/25	74	15.35	415	15.40	15.40	-341	88,039	-0.39%	大賣/鉅額交易
2020/09/24	26	14.88	24	14.88	14.80	2	85,793	0.00%
2020/09/23	438	15.10	14	15.05	15.20	424	83,579	0.51%	大買/鉅額交易
2020/09/22	47	15.82	47	15.74	15.80	0	79,654	0.00%
2020/09/21	45	15.83	1	15.80	15.80	44	78,597	0.06%
2020/09/18	31.3	16.02	11	16.05	16.05	20.3	77,335	0.03%
2020/09/17	30	16.26	11	16.26	16.10	19	76,254	0.02%
2020/09/16	69	16.06	552	16.00	16.10	-483	74,588	-0.65%	大賣/鉅額交易
2020/09/15	531	16.79	15	16.72	16.90	516	71,108	0.73%	大買/鉅額交易
2020/09/14	123.5	17.12	1,036	17.22	16.50	-912.5	69,318	-1.32%	大買/大賣/鉅額交易
2020/09/11	69	18.61	77.1	18.55	17.70	-8.1	64,199	-0.01%
2020/09/10	40	19.22	131	19.08	19.05	-91	60,379	-0.15%	大賣/
2020/09/09	137.5	18.93	49.5	18.81	19.00	88	59,235	0.15%	大買/
2020/09/08	79	18.75	44	18.55	18.70	35	57,847	0.06%
2020/09/07	204.7	19.43	224	19.28	18.80	-19.3	55,986	-0.03%	大買/大賣/
2020/09/04	131	18.35	168	18.44	18.80	-37	52,869	-0.07%	大買/大賣/
2020/09/03	185	18.05	227	17.80	18.20	-42	51,321	-0.08%	大買/大賣/
2020/09/02	87.5	17.42	81	17.36	17.60	6.5	49,450	0.01%
2020/09/01	83	17.20	186	17.18	17.20	-103	48,390	-0.21%	大賣/鉅額交易
2020/08/31	161	17.38	38	17.48	17.40	123	46,838	0.26%	大買/鉅額交易
2020/08/28	18	16.41	10	16.50	16.35	8	43,576	0.02%
2020/08/27	24.3	16.34	58.3	16.30	16.25	-34	42,409	-0.08%
2020/08/26	114	16.41	216.1	16.42	16.45	-102.1	41,223	-0.25%	大買/大賣/鉅額交易
2020/08/25	205	16.16	113	15.84	16.30	92	39,046	0.24%	大買/大賣/
2020/08/24	32	15.17	52	15.13	15.20	-20	34,943	-0.06%
2020/08/21	47	15.34	58	15.24	15.20	-11	34,183	-0.03%
2020/08/20	104	15.06	50	15.12	15.00	54	32,488	0.17%	大買/
2020/08/19	784	15.57	91	15.49	15.40	693	29,075	2.38%	大買/鉅額交易
2020/08/18	79.2	15.11	159	15.14	15.20	-79.8	26,709	-0.30%	大賣/
2020/08/17	471	14.52	81	14.62	14.90	390	23,874	1.63%	大買/鉅額交易
2020/08/14	20	13.25	37	13.48	13.55	-17	21,723	-0.08%
2020/08/13	25	12.58	2	12.60	12.35	23	19,151	0.12%
2020/08/12	2	12.20	0	0.00	12.20	2	18,795	0.01%
2020/08/11	133	12.59	15	12.63	12.45	118	18,327	0.64%	大買/鉅額交易
2020/08/10	13	11.96	42.1	12.04	12.50	-29.1	16,859	-0.17%
2020/08/07	12	11.41	18	11.38	11.40	-6	15,756	-0.04%
2020/08/06	12	11.05	4	11.18	11.15	8	15,304	0.05%
2020/08/05	6	11.15	0	0.00	11.05	6	15,222	0.04%
2020/08/03	0	0.00	4	11.08	11.05	-4	15,322	-0.03%
2020/07/31	1	11.15	4	11.15	11.00	-3	15,225	-0.02%
2020/07/30	0	0.00	6	11.03	11.05	-6	15,056	-0.04%
2020/07/29	0	0.00	4	10.83	10.95	-4	15,078	-0.03%
2020/07/28	1	10.75	1	10.75	10.70	0	15,109	0.00%
2020/07/24	1	10.70	2	10.80	10.70	-1	15,977	-0.01%
2020/07/22	0	0.00	10	10.90	10.95	-10	16,134	-0.06%
2020/07/20	0	0.00	2.1	10.80	10.80	-2.1	16,096	-0.01%
2020/07/17	0	0.00	1	10.90	10.85	-1	16,106	-0.01%
2020/07/14	2	10.68	0	0.00	10.70	2	16,443	0.01%
2020/07/10	7	10.89	0	0.00	10.75	7	16,836	0.04%
2020/07/09	0	0.00	5	11.08	11.05	-5	16,775	-0.03%
2020/07/08	5	11.21	5	11.24	11.15	0	16,764	0.00%
2020/07/07	4	11.05	6	11.20	11.25	-2	16,658	-0.01%
2020/07/06	10	11.15	0	0.00	11.15	10	16,800	0.06%
2020/07/03	18.1	11.09	2.1	11.12	11.15	16	16,619	0.10%
2020/06/30	3	10.80	0	0.00	10.75	3	16,528	0.02%
2020/06/24	11	10.89	0	0.00	10.75	11	16,690	0.07%
2020/06/22	2	10.75	4	10.80	10.75	-2	16,764	-0.01%
2020/06/19	0	0.00	0.1	10.90	10.80	-0.1	16,841	0.00%
2020/06/18	4	11.13	0	0.00	11.00	4	16,660	0.02%
2020/06/17	8	11.26	5	11.23	11.25	3	16,616	0.02%
2020/06/16	0	11.15	1	11.10	11.25	-1	16,725	-0.01%
2020/06/15	3	10.85	0	0.00	10.75	3	16,923	0.02%
2020/06/12	1	10.75	0	0.00	10.85	1	17,087	0.01%
2020/06/11	1	11.00	1	11.00	10.95	0	17,309	0.00%
2020/06/10	3	11.25	0	0.00	11.25	3	17,420	0.02%
2020/06/09	1	11.35	2.1	11.35	11.30	-1.1	17,670	-0.01%
2020/06/08	1	11.45	2	11.43	11.35	-1	17,874	-0.01%
2020/06/05	15	11.55	7	11.38	11.40	8	17,760	0.05%
2020/06/04	0	0.00	1	11.25	11.25	-1	17,751	-0.01%
2020/06/03	1	11.25	6	11.25	11.30	-5	17,902	-0.03%
2020/06/02	7	11.24	0	0.00	11.25	7	17,855	0.04%
2020/06/01	4	11.05	3	11.28	11.20	1	18,068	0.01%
2020/05/27	1	10.85	0	0.00	10.85	1	17,467	0.01%
2020/05/22	1.1	10.76	1	10.95	10.75	0.1	17,500	0.00%
2020/05/21	2	10.95	8	11.06	11.00	-6	17,444	-0.03%
2020/05/20	0	0.00	3	10.80	10.75	-3	16,708	-0.02%
2020/05/19	7	10.86	2	10.90	10.70	5	16,592	0.03%
2020/05/18	0	0.00	11	10.70	10.70	-11	16,605	-0.07%
2020/05/15	0.1	10.40	2	10.40	10.45	-1.9	16,581	-0.01%
2020/05/14	1	10.50	6	10.41	10.35	-5	16,696	-0.03%
2020/05/13	2	10.50	0	0.00	10.60	2	16,592	0.01%
2020/05/12	2	10.53	1	10.55	10.50	1	16,654	0.01%
2020/05/11	8	10.80	5	10.84	10.75	3	16,641	0.02%
2020/05/08	1	10.60	3	10.50	10.55	-2	16,543	-0.01%
2020/05/07	6	10.66	0	0.00	10.60	6	16,552	0.04%
2020/05/06	3	10.52	0	0.00	10.55	3	16,635	0.02%
2020/05/05	10	10.75	10	10.65	10.65	0	16,636	0.00%
2020/05/04	8.1	10.73	4	10.63	10.75	4.1	16,637	0.02%
2020/04/30	9	11.03	9	11.08	11.10	0	16,615	0.00%
2020/04/29	17	10.70	15	10.77	10.70	2	16,169	0.01%
2020/04/28	4	10.45	0	0.00	10.55	4	15,964	0.03%
2020/04/24	0	0.00	6	10.05	9.94	-6	16,289	-0.04%
2020/04/23	0.1	10.05	0	0.00	10.05	0.1	16,292	0.00%
2020/04/22	3	9.90	0	0.00	9.88	3	16,290	0.02%
2020/04/21	6	9.95	0	0.00	9.88	6	16,366	0.04%
2020/04/20	0	0.00	50	10.25	10.10	-50	16,196	-0.31%
2020/04/17	3	10.50	35.5	10.44	10.25	-32.5	16,085	-0.20%
2020/04/16	3.1	10.30	1	10.25	10.30	2.1	16,326	0.01%
2020/04/15	10	10.68	17	10.46	10.35	-7	16,298	-0.04%
2020/04/14	17	10.14	0	0.00	10.15	17	15,993	0.11%
2020/04/13	8	10.09	3	10.20	10.05	5	15,991	0.03%
2020/04/10	31	10.25	0.5	10.25	10.20	30.5	16,231	0.19%
2020/04/09	15	9.83	162	9.84	10.25	-147	16,548	-0.89%	大賣/鉅額交易
2020/04/08	50	9.26	1	9.68	9.66	49	16,231	0.30%
2020/03/31	23	9.22	5	9.40	9.25	18	15,718	0.11%
2020/03/30	2	9.17	0	0.00	9.23	2	15,543	0.01%
2020/03/27	0	0.00	1	9.56	9.40	-1	15,373	-0.01%
2020/03/26	120	9.59	0	0.00	9.67	120	15,138	0.79%	大買/鉅額交易
2020/03/24	7	9.61	1	9.60	9.44	6	14,981	0.04%
2020/03/23	1	9.30	0	0.00	9.24	1	15,121	0.01%
2020/03/20	11	9.61	0.2	9.59	9.60	10.8	14,994	0.07%
2020/03/18	0	0.00	3	9.94	9.50	-3	14,626	-0.02%
2020/03/17	1	9.50	0	0.00	9.42	1	14,397	0.01%
2020/03/16	5	10.05	0	0.00	9.86	5	14,019	0.04%
2020/03/13	0	0.00	25	10.29	10.45	-25	13,652	-0.18%
2020/03/11	0	0.00	1	11.75	11.55	-1	13,052	-0.01%
2020/03/06	0	0.00	14	11.80	11.70	-14	12,639	-0.11%
2020/03/04	0	0.00	3	11.55	11.55	-3	12,447	-0.02%
2020/03/03	3	11.45	0	0.00	11.40	3	12,316	0.02%
2020/02/26	5	11.65	0	0.00	11.60	5	12,284	0.04%
2020/02/24	0	0.00	4	11.69	11.55	-4	12,302	-0.03%
2020/02/21	4	11.75	0	0.00	11.75	4	12,615	0.03%
2020/02/19	1	12.00	2	12.00	11.95	-1	12,545	-0.01%
2020/02/12	1	11.75	0	0.00	11.80	1	12,237	0.01%
2020/02/07	0	0.00	8	11.65	11.65	-8	12,421	-0.06%
2020/02/06	5	11.90	0	0.00	11.95	5	12,973	0.04%
2020/02/05	2	11.75	0	0.00	11.70	2	13,176	0.02%
2020/02/04	7	11.55	93	11.65	11.60	-86	13,085	-0.66%
2020/02/03	0	0.00	2	11.20	11.45	-2	13,083	-0.02%
2020/01/16	2	13.08	0	0.00	13.00	2	13,165	0.02%
2020/01/14	0	0.00	0.4	13.15	13.20	-0.4	13,241	0.00%
2020/01/13	0	0.00	1	13.10	13.15	-1	13,088	-0.01%
2020/01/10	0	0.00	5	13.15	13.15	-5	13,087	-0.04%
2020/01/08	0	0.00	5	12.75	12.60	-5	12,602	-0.04%
2020/01/06	0	0.00	20	13.08	13.00	-20	12,401	-0.16%
2020/01/03	20	12.80	23	12.95	13.00	-3	12,096	-0.02%
2020/01/02	0	0.00	3	12.70	12.70	-3	11,649	-0.03%
2019/12/31	1	12.45	1.1	12.49	12.40	-0.1	11,463	0.00%
2019/12/27	3	12.55	0	0.00	12.50	3	11,556	0.03%
2019/12/24	0	0.00	3	12.55	12.50	-3	11,905	-0.03%
2019/12/23	1	12.55	1	12.55	12.55	0	11,986	0.00%
2019/12/20	1	12.45	0	0.00	12.40	1	11,969	0.01%
2019/12/19	8	12.54	0	0.00	12.50	8	12,072	0.07%
2019/12/18	0	0.00	10	12.60	12.65	-10	11,984	-0.08%
2019/12/16	0	0.00	5	12.45	12.45	-5	11,701	-0.04%
2019/12/13	10	12.40	0	0.00	12.40	10	11,696	0.09%
2019/12/12	0	0.00	4	12.25	12.25	-4	11,533	-0.03%
2019/12/10	3	12.30	0	0.00	12.25	3	11,682	0.03%
2019/12/09	7	12.24	5	12.25	12.20	2	11,742	0.02%
2019/12/06	2	12.25	0	0.00	12.25	2	11,693	0.02%
2019/12/05	10	12.30	48	12.29	12.35	-38	11,600	-0.33%
2019/12/02	1	12.35	5	12.30	12.30	-4	11,381	-0.04%
2019/11/28	1	12.55	0	0.00	12.55	1	11,148	0.01%
2019/11/27	0	0.00	0.5	12.50	12.55	-0.5	11,136	0.00%
2019/11/26	0	0.00	1	12.50	12.50	-1	10,997	-0.01%
2019/11/22	4	12.45	0	0.00	12.40	4	10,857	0.04%
2019/11/20	3	12.80	0	0.00	12.85	3	10,885	0.03%
2019/11/14	1	12.35	0	0.00	12.35	1	10,800	0.01%
2019/11/04	0	0.00	2	12.75	12.80	-2	10,738	-0.02%
2019/10/30	3	12.57	1	12.65	12.60	2	11,159	0.02%
2019/10/25	2	13.15	0	0.00	13.20	2	11,122	0.02%
2019/10/24	6	13.13	0	0.00	13.10	6	11,016	0.05%
2019/10/23	0	0.00	7	13.30	13.20	-7	11,233	-0.06%
2019/10/22	2	13.35	0	0.00	13.40	2	11,330	0.02%
2019/10/15	0	0.00	0.4	12.80	12.85	-0.4	12,215	0.00%
2019/10/14	0	0.00	2	12.90	12.90	-2	12,248	-0.02%
2019/10/09	2	12.60	0	0.00	12.70	2	12,238	0.02%
2019/10/08	1	12.65	0	0.00	12.70	1	12,213	0.01%
2019/10/07	0	0.00	1	12.80	12.75	-1	12,237	-0.01%
2019/10/03	1	12.75	0	0.00	12.70	1	12,315	0.01%
2019/10/01	6	13.20	0	0.00	13.25	6	12,417	0.05%
2019/09/18	5	13.20	10	13.25	13.10	-5	13,170	-0.04%
2019/09/17	0	0.00	31	13.01	13.05	-31	13,234	-0.23%
2019/09/16	10	13.00	0	0.00	13.00	10	13,336	0.07%
2019/09/10	2	13.15	0	0.00	13.15	2	13,246	0.02%
2019/09/09	0	0.00	1	13.15	13.20	-1	13,185	-0.01%
2019/09/06	4	13.04	0	0.00	13.15	4	13,126	0.03%
2019/09/05	3	13.00	0	0.00	13.05	3	13,032	0.02%
2019/08/23	2	12.90	0	0.00	12.90	2	12,875	0.02%
2019/08/22	0	0.00	10	12.75	12.70	-10	12,850	-0.08%
2019/08/19	10	12.50	0	0.00	12.45	10	12,849	0.08%
2019/08/16	0	0.00	2	12.50	12.65	-2	12,780	-0.02%
2019/08/14	4	13.00	0	0.00	12.90	4	12,447	0.03%
2019/08/13	0	0.00	2	13.20	13.10	-2	12,140	-0.02%
2019/08/08	0	0.00	3	13.35	13.35	-3	12,163	-0.02%
2019/08/07	1	13.30	0	0.00	13.35	1	12,144	0.01%
2019/08/02	0	0.00	0.5	13.40	13.40	-0.5	12,013	0.00%
2019/07/31	0	0.00	2.2	14.35	14.40	-2.2	11,636	-0.02%
2019/07/30	0	0.00	5.2	14.37	14.25	-5.2	11,591	-0.04%
2019/07/29	5	14.15	12	14.11	14.20	-7	11,589	-0.06%
2019/07/26	0	0.00	5.3	13.95	14.00	-5.3	11,462	-0.05%
2019/07/25	0	0.00	3	14.00	14.10	-3	11,566	-0.03%
2019/07/24	1	13.85	13.1	13.75	13.75	-12.1	11,420	-0.11%
2019/07/22	12	14.20	1	13.80	14.15	11	11,146	0.10%
2019/07/19	1	13.60	0	0.00	13.65	1	10,570	0.01%
2019/07/18	0	0.00	1	13.55	13.50	-1	10,554	-0.01%
2019/07/16	0	0.00	1	13.40	13.45	-1	11,011	-0.01%
2019/07/12	1	13.30	0	0.00	13.25	1	11,481	0.01%
2019/07/04	3	13.50	0	0.00	13.50	3	11,989	0.03%
2019/07/02	0	0.00	1	13.25	13.30	-1	11,767	-0.01%
2019/07/01	5	12.95	5	13.10	13.10	0	11,539	0.00%
2019/06/28	1	12.65	14	12.46	12.45	-13	11,211	-0.12%
2019/06/26	1	12.50	0	0.00	12.60	1	11,197	0.01%
2019/06/21	17	12.55	0	0.00	12.45	17	11,358	0.15%
2019/06/20	7	12.27	10	12.50	12.50	-3	11,438	-0.03%
2019/06/11	2	12.05	0	0.00	12.05	2	11,463	0.02%
2019/05/28	3	12.03	0	0.00	11.90	3	11,758	0.03%
2019/05/27	13	12.01	0	0.00	12.05	13	11,810	0.11%
2019/05/23	1	12.00	0	0.00	11.95	1	12,022	0.01%
2019/05/22	5	12.16	0	0.00	12.10	5	12,203	0.04%
2019/05/21	0	0.00	2	12.25	12.25	-2	12,274	-0.02%
2019/05/17	7	12.29	0	0.00	12.05	7	12,242	0.06%
2019/05/14	3	12.40	0	0.00	12.35	3	12,283	0.02%
2019/05/09	1	12.65	0	0.00	12.60	1	12,018	0.01%
2019/05/06	2	13.25	7	13.18	13.05	-5	11,436	-0.04%
2019/05/03	0	0.00	11	13.69	13.70	-11	10,955	-0.10%
2019/05/02	0	0.00	1	13.75	13.75	-1	10,789	-0.01%
2019/04/30	0	0.00	1	13.45	13.55	-1	10,535	-0.01%
2019/04/29	0	13.30	5	13.35	13.40	-5	10,393	-0.05%
2019/04/25	0	0.00	5	13.36	13.40	-5	10,233	-0.05%
2019/04/24	0	0.00	2	13.45	13.20	-2	10,129	-0.02%
2019/04/23	6	13.11	6	13.21	13.45	0	10,026	0.00%
2019/04/22	18	13.38	4	13.45	13.30	14	9,816	0.14%
2019/04/19	0	0.00	5	12.72	12.95	-5	9,401	-0.05%
2019/04/18	0	0.00	10	12.55	12.60	-10	8,979	-0.11%
2019/04/17	0	0.00	1.2	12.72	12.70	-1.2	8,847	-0.01%
2019/04/16	2	12.63	11	12.70	12.65	-9	8,641	-0.10%
2019/04/15	3	12.65	5	12.49	12.60	-2	8,450	-0.02%
2019/04/12	4	12.20	0	0.00	12.20	4	8,059	0.05%
2019/04/11	0	0.00	2	12.10	12.20	-2	8,020	-0.02%
2019/04/09	0	0.00	0.6	12.00	12.05	-0.6	7,981	-0.01%
2019/04/08	0	0.00	2	12.03	12.05	-2	8,021	-0.02%
2019/04/01	2	11.95	0	0.00	11.85	2	7,937	0.03%
2019/03/29	1	11.90	1	11.95	11.95	0	7,863	0.00%
2019/03/28	2	11.65	0	0.00	11.70	2	8,008	0.02%
2019/03/27	0	0.00	5	11.75	11.70	-5	8,052	-0.06%
2019/03/26	2	11.88	12	11.85	11.85	-10	8,036	-0.12%
2019/03/25	6	11.96	0	0.00	11.90	6	7,976	0.08%
2019/03/21	1	12.15	1	12.15	12.15	0	8,141	0.00%
2019/03/19	1	12.10	0	0.00	12.15	1	8,523	0.01%
2019/03/15	2	12.10	0	0.00	12.20	2	8,818	0.02%
2019/03/11	5	12.25	0	0.00	12.20	5	9,543	0.05%
2019/03/07	2	12.23	0	0.00	12.15	2	11,056	0.02%
2019/03/06	3	12.22	1	12.25	12.25	2	11,288	0.02%
2019/03/05	1	12.30	0	0.00	12.20	1	11,745	0.01%
2019/02/27	2	12.55	8	12.46	12.45	-6	11,874	-0.05%
2019/02/26	0	0.00	1	12.45	12.50	-1	11,688	-0.01%
2019/02/25	2	12.25	0	0.00	12.25	2	11,552	0.02%
2019/02/22	2	12.15	0	0.00	12.15	2	11,516	0.02%
2019/02/21	2	12.15	0	0.00	12.25	2	11,478	0.02%
2019/02/18	0	0.00	2	11.90	11.85	-2	11,257	-0.02%
2019/02/15	0	0.00	0.5	11.90	11.85	-0.5	11,419	0.00%
2019/01/21	0	0.00	2	12.15	12.05	-2	11,868	-0.02%
2019/01/16	2	12.00	0	0.00	12.00	2	12,202	0.02%
2019/01/09	0	0.00	2	12.05	12.05	-2	12,471	-0.02%
2019/01/07	0	0.00	1	11.85	11.95	-1	12,443	-0.01%
2019/01/04	1	11.55	0	0.00	11.60	1	12,540	0.01%
2018/12/28	0	0.00	22	11.90	11.90	-22	12,788	-0.17%
2018/12/26	1	11.90	2	11.95	11.80	-1	12,780	-0.01%
2018/12/25	2	11.90	0	0.00	11.85	2	12,773	0.02%
2018/12/24	1	12.05	0	0.00	12.15	1	12,676	0.01%
2018/12/20	0	0.00	11	12.40	12.30	-11	12,629	-0.09%
2018/12/18	12	12.65	12	12.60	12.50	0	12,435	0.00%
2018/12/17	0	0.00	31	12.80	12.85	-31	12,300	-0.25%
2018/12/13	0	0.00	15	12.51	12.50	-15	12,011	-0.12%
2018/12/12	24	12.05	0	0.00	12.15	24	11,644	0.21%
2018/12/10	0	0.00	3	11.85	11.80	-3	11,391	-0.03%
2018/12/06	1	11.95	5	11.85	11.90	-4	11,273	-0.04%
2018/12/05	1	12.10	2	12.10	12.20	-1	11,076	-0.01%
2018/12/04	2	12.05	4	12.23	12.25	-2	10,963	-0.02%
2018/12/03	5	11.90	17	12.05	11.95	-12	10,609	-0.11%
2018/11/30	22	11.79	8	11.88	11.65	14	10,062	0.14%
2018/11/29	2	12.05	1	12.10	12.00	1	9,059	0.01%
2018/11/28	7	12.10	1	12.15	12.15	6	8,833	0.07%
2018/11/27	4	11.56	11	11.71	11.75	-7	8,377	-0.08%
2018/11/26	0	0.00	4	11.65	11.65	-4	8,199	-0.05%
2018/11/23	6	11.48	1	11.50	11.45	5	8,107	0.06%
2018/11/22	6	11.61	0	0.00	11.60	6	8,228	0.07%
2018/11/21	5.8	11.79	6	11.70	11.70	-0.2	8,322	0.00%
2018/11/20	2.4	11.61	0	0.00	11.65	2.4	8,193	0.03%
2018/11/19	7	11.68	0	0.00	11.70	7	8,201	0.09%
2018/11/15	1	11.70	6	11.70	11.70	-5	8,162	-0.06%
2018/11/14	1	11.40	3	11.50	11.70	-2	8,118	-0.02%
2018/11/09	0	0.00	10.5	11.30	11.25	-10.5	8,074	-0.13%
2018/11/06	2	11.30	0	0.00	11.30	2	8,073	0.02%
2018/11/05	5	11.35	3	11.40	11.40	2	8,110	0.02%
2018/11/01	2	11.25	0	0.00	11.25	2	8,056	0.02%
2018/10/31	2	11.48	0	0.00	11.40	2	8,066	0.02%
2018/10/30	3	11.25	0	0.00	11.35	3	8,099	0.04%
2018/10/29	1	11.15	0	0.00	11.15	1	8,089	0.01%
2018/10/26	5	11.50	0	0.00	11.30	5	8,110	0.06%
2018/10/25	2	11.40	0	0.00	11.40	2	8,166	0.02%
2018/10/23	1	11.85	0	0.00	11.85	1	8,012	0.01%
2018/10/22	1	12.05	0	0.00	12.20	1	8,002	0.01%
2018/10/18	1	11.95	1	12.20	12.15	0	7,878	0.00%
2018/10/12	2	11.70	12	11.69	11.70	-10	7,777	-0.13%
2018/10/11	7	11.71	0	0.00	11.55	7	7,688	0.09%
2018/10/08	1	12.50	0	0.00	12.45	1	7,373	0.01%
2018/10/04	0	0.00	3	12.80	12.80	-3	7,409	-0.04%
2018/10/02	0	0.00	1	13.00	12.95	-1	7,452	-0.01%
2018/10/01	0	0.00	1	13.05	13.05	-1	7,518	-0.01%
2018/09/28	2	12.90	2	13.00	12.80	0	7,596	0.00%
2018/09/27	0.3	13.00	10	12.90	13.05	-9.7	7,588	-0.13%
2018/09/25	1	12.85	0	0.00	12.90	1	7,581	0.01%
2018/09/21	0	0.00	6	12.70	12.75	-6	7,746	-0.08%
2018/09/20	1	12.70	0	0.00	12.60	1	7,933	0.01%
2018/09/19	3	12.45	5	12.66	12.70	-2	8,140	-0.02%
2018/09/18	7	12.25	0	0.00	12.25	7	8,238	0.08%
2018/09/14	0.5	12.40	0	0.00	12.40	0.5	8,688	0.01%
2018/09/13	1	12.20	0	0.00	12.35	1	8,809	0.01%
2018/09/12	1	12.35	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%
2018/09/10	1	12.30	0	0.00	12.10	1	9,068	0.01%
2018/09/07	17	12.45	0	0.00	12.35	17	8,996	0.19%
2018/09/05	1	12.85	1	12.80	12.70	0	8,928	0.00%
2018/09/04	4	12.85	0	0.00	12.90	4	8,931	0.04%
2018/08/31	2	12.85	2	12.95	13.05	0	9,105	0.00%
2018/08/30	3	12.90	0	0.00	12.85	3	9,112	0.03%
2018/08/29	1	12.90	1	13.05	13.00	0	9,103	0.00%
2018/08/28	0.5	13.50	2	13.50	13.55	-1.5	8,936	-0.02%
2018/08/27	0.1	13.40	0	0.00	13.40	0.1	8,847	0.00%
2018/08/23	0.4	13.55	0	0.00	13.55	0.4	8,969	0.00%
2018/08/21	2	13.50	0	0.00	13.45	2	9,269	0.02%
2018/08/20	0	0.00	5	13.30	13.10	-5	9,333	-0.05%
2018/08/16	0.5	13.30	0	0.00	13.30	0.5	9,419	0.01%
2018/08/15	0	0.00	2	13.45	13.30	-2	9,503	-0.02%
2018/08/14	1.5	13.53	0	0.00	13.50	1.5	10,051	0.01%
2018/08/13	2	13.45	10	13.65	13.45	-8	10,142	-0.08%
2018/08/10	3	13.90	0	0.00	13.90	3	10,133	0.03%
2018/08/09	0	0.00	1	14.15	14.20	-1	10,151	-0.01%
2018/08/07	2	14.30	63	14.31	14.35	-61	10,188	-0.60%
2018/08/06	0	0.00	7	14.42	14.40	-7	10,217	-0.07%
2018/08/02	5	14.00	0	0.00	13.85	5	10,189	0.05%
2018/08/01	0	0.00	3	14.15	14.15	-3	10,196	-0.03%
2018/07/30	37	13.85	0	0.00	13.75	37	10,216	0.36%
2018/07/26	0.5	13.55	0	0.00	13.60	0.5	10,251	0.00%
2018/07/25	1	13.50	0	0.00	13.45	1	10,353	0.01%
2018/07/24	0.5	13.50	0	0.00	13.55	0.5	10,704	0.00%
2018/07/23	5	13.25	0	0.00	13.30	5	10,814	0.05%
2018/07/20	3	13.45	1	13.40	13.40	2	11,007	0.02%
2018/07/18	20	13.28	0	0.00	13.40	20	11,359	0.18%
2018/07/17	0	0.00	2	13.10	13.20	-2	11,352	-0.02%
2018/07/16	1	13.10	0	0.00	13.00	1	11,369	0.01%
2018/07/12	1	13.00	0	0.00	12.90	1	11,588	0.01%
2018/07/11	0	0.00	2	13.15	13.10	-2	11,641	-0.02%
2018/07/09	0.5	12.85	0	0.00	12.85	0.5	11,692	0.00%
2018/07/06	1.6	12.83	0	0.00	12.85	1.6	11,718	0.01%
2018/07/04	0.4	13.10	0	0.00	13.10	0.4	11,759	0.00%
2018/07/02	1.5	13.40	1	13.35	13.35	0.5	11,812	0.00%
2018/06/29	0.5	13.00	0	0.00	13.00	0.5	11,668	0.00%
2018/06/28	1	12.85	6	12.85	12.95	-5	11,482	-0.04%
2018/06/27	1	13.35	0	0.00	13.05	1	11,368	0.01%
2018/06/26	3	13.43	55	13.25	13.30	-52	11,309	-0.46%
2018/06/25	1	13.85	0	0.00	13.80	1	11,240	0.01%
2018/06/21	5	14.45	0	0.00	14.25	5	11,323	0.04%
2018/06/20	0	0.00	1	14.50	14.35	-1	11,437	-0.01%
2018/06/19	0.5	14.55	0	0.00	14.55	0.5	11,403	0.00%
2018/06/15	2.5	14.79	0	0.00	14.80	2.5	11,767	0.02%
2018/06/14	0	0.00	7	14.80	14.75	-7	12,018	-0.06%
2018/06/13	0.4	14.75	0	0.00	14.75	0.4	12,526	0.00%
2018/06/12	2.1	14.70	0	0.00	14.75	2.1	12,633	0.02%
2018/06/11	0.5	14.60	0	0.00	14.65	0.5	12,648	0.00%
2018/06/08	1.5	14.83	0	0.00	14.80	1.5	12,606	0.01%
2018/06/07	0.5	14.95	0	0.00	14.95	0.5	12,679	0.00%
2018/06/04	0.5	14.90	0	0.00	14.95	0.5	13,119	0.00%
2018/06/01	0.5	14.85	2	14.80	14.90	-1.5	13,142	-0.01%
2018/05/31	0	0.00	80	14.75	14.85	-80	13,396	-0.60%
2018/05/29	4.5	15.18	10.2	15.15	15.05	-5.7	13,537	-0.04%
2018/05/28	1	15.35	0	0.00	15.35	1	13,735	0.01%
2018/05/24	11.5	15.34	0	0.00	15.25	11.5	13,928	0.08%
2018/05/23	0.5	15.25	0	0.00	15.25	0.5	13,882	0.00%
2018/05/22	0	0.00	14	15.46	15.40	-14	13,950	-0.10%
2018/05/18	0.5	14.80	14	14.85	14.90	-13.5	13,621	-0.10%
2018/05/08	12	15.00	0	0.00	15.05	12	15,796	0.08%
2018/05/07	0.5	14.95	0	0.00	14.95	0.5	15,977	0.00%
2018/04/30	0.2	15.10	4	15.11	15.10	-3.8	16,509	-0.02%
2018/04/27	0	0.00	1	14.20	14.30	-1	16,687	-0.01%
2018/04/26	0	0.00	10	14.45	14.20	-10	17,170	-0.06%
2018/04/25	4	14.43	3	14.45	14.30	1	17,237	0.01%
2018/04/24	3	14.95	2	14.55	14.55	1	17,631	0.01%
2018/04/23	4.3	14.92	0	0.00	14.90	4.3	17,802	0.02%
2018/04/20	2	14.95	60	14.99	14.95	-58	18,094	-0.32%
2018/04/19	0.5	14.95	0	0.00	14.95	0.5	18,319	0.00%
2018/04/17	2	14.70	0	0.00	14.70	2	18,938	0.01%
2018/04/13	1	15.10	5	15.07	15.05	-4	19,558	-0.02%
2018/04/12	4	15.05	0	0.00	15.00	4	20,260	0.02%
2018/04/11	0	0.00	6	15.15	15.05	-6	22,728	-0.03%
2018/04/10	0	0.00	5	15.15	15.10	-5	24,086	-0.02%
2018/04/03	0	0.00	6	15.20	15.15	-6	28,495	-0.02%
2018/04/02	2.5	15.24	0	0.00	15.20	2.5	28,675	0.01%
2018/03/30	3	15.13	0	0.00	15.10	3	29,003	0.01%
2018/03/29	2	15.05	1	15.05	15.05	1	29,102	0.00%
2018/03/28	8	15.14	0	0.00	15.10	8	29,124	0.03%
2018/03/27	3.5	15.30	0	0.00	15.30	3.5	29,139	0.01%
2018/03/26	3	15.22	0	0.00	15.20	3	29,356	0.01%
2018/03/23	2	15.40	81	15.34	15.40	-79	29,609	-0.27%
2018/03/22	0	0.00	7	16.00	15.75	-7	29,682	-0.02%
2018/03/21	2	15.90	0	0.00	15.90	2	29,610	0.01%
2018/03/20	12	16.11	1	16.10	16.15	11	29,294	0.04%
2018/03/19	12	16.13	6	16.03	16.20	6	29,292	0.02%
2018/03/16	0	0.00	3	15.60	15.60	-3	29,043	-0.01%
2018/03/15	0	0.00	10	15.65	15.60	-10	29,131	-0.03%
2018/03/14	0	0.00	2	15.65	15.70	-2	29,378	-0.01%
2018/03/13	0	0.00	2	15.70	15.70	-2	29,749	-0.01%
2018/03/12	18	15.83	15	15.79	15.85	3	31,022	0.01%
2018/03/09	11	15.47	5	15.47	15.45	6	31,322	0.02%
2018/03/07	5	15.12	2	15.10	15.05	3	32,137	0.01%
2018/03/06	1	15.15	0	0.00	15.05	1	32,372	0.00%
2018/03/02	5	15.60	0	0.00	15.55	5	32,368	0.02%
2018/03/01	3	15.78	23	15.66	15.90	-20	32,670	-0.06%
2018/02/27	10	15.65	1	15.65	15.45	9	32,580	0.03%
2018/02/26	25	15.50	0	0.00	15.45	25	32,608	0.08%
2018/02/23	1	15.65	0	0.00	15.50	1	32,621	0.00%
2018/02/22	3	15.45	7	15.60	15.60	-4	32,912	-0.01%
2018/02/21	3	15.60	0	0.00	15.50	3	32,819	0.01%
2018/02/12	9	15.25	0	0.00	15.10	9	32,807	0.03%
2018/02/08	15	15.27	0	0.00	15.25	15	32,727	0.05%
2018/02/07	1	15.70	3	15.60	15.50	-2	32,820	-0.01%
2018/02/06	12	15.72	2	15.70	15.30	10	33,097	0.03%
2018/02/05	4	16.30	10	16.35	16.45	-6	32,631	-0.02%
2018/02/02	5	16.80	0	0.00	16.80	5	32,616	0.02%
2018/01/31	6	17.33	5	17.10	17.25	1	32,975	0.00%
2018/01/30	8	17.27	0	0.00	17.20	8	33,901	0.02%
2018/01/24	0	0.00	2	17.43	17.60	-2	34,671	-0.01%
2018/01/23	0	0.00	5	17.15	17.15	-5	34,505	-0.01%
2018/01/22	12	17.72	0	0.00	17.50	12	34,772	0.03%
2018/01/18	5	18.04	0	0.00	18.10	5	34,640	0.01%
2018/01/17	18	18.01	11	17.91	18.05	7	34,805	0.02%
2018/01/16	0	0.00	18	17.80	17.80	-18	35,518	-0.05%
2018/01/15	0	0.00	30	18.14	18.05	-30	35,990	-0.08%
2018/01/12	0	0.00	7	17.83	18.00	-7	36,139	-0.02%
2018/01/10	12	17.97	13	17.90	17.75	-1	35,893	0.00%
2018/01/09	15	18.27	0	0.00	18.20	15	35,609	0.04%
2018/01/08	14	18.29	14	18.26	18.40	0	35,487	0.00%
2018/01/05	85	18.48	58	18.50	18.70	27	35,212	0.08%
2018/01/04	55	18.11	74	17.98	18.15	-19	32,858	-0.06%
2018/01/03	38	18.02	123	18.27	17.70	-85	31,810	-0.27%	大賣/
2018/01/02	132	17.69	95	17.56	17.95	37	29,691	0.12%	大買/