長榮 (2603)-第一金-路竹券商分點個股進出

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

長榮

(2603)

可現股當沖

股價
210.5
漲跌
▼8.0
漲幅
-3.66%
成交量
70,656張
產業
上市航運類股
4716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－第一金-路竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-路竹券商分點個股進出
第一金-路竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	25.8	216.03	59.2	214.64	210.50	-33.4	52,398	-0.06%
2024/05/30	45.3	217.48	5	217.00	218.50	40.3	51,869	0.08%
2024/05/29	14	219.18	53	222.50	218.00	-39	52,114	-0.07%
2024/05/28	58.9	223.14	39.4	221.26	218.50	19.5	51,670	0.04%
2024/05/27	32.2	223.05	26	223.47	223.00	6.2	51,350	0.01%
2024/05/24	9.4	217.95	18.8	217.13	219.50	-9.4	50,090	-0.02%
2024/05/23	3	209.50	9	210.78	209.00	-6	49,140	-0.01%
2024/05/22	59	209.39	7.3	206.66	209.00	51.7	49,158	0.11%
2024/05/21	9.3	208.31	2	207.25	208.00	7.3	49,412	0.01%
2024/05/20	26.2	217.81	84.4	216.99	212.50	-58.2	49,147	-0.12%
2024/05/17	168.1	217.86	22.1	215.91	210.50	146.1	48,508	0.30%	大買/鉅額交易
2024/05/16	202.2	209.96	195	210.69	217.00	7.2	47,681	0.02%	大買/大賣/
2024/05/15	51.7	204.93	90.5	205.26	203.50	-38.8	46,711	-0.08%
2024/05/14	87.8	216.44	119.4	214.22	215.00	-31.7	45,871	-0.07%	大賣/
2024/05/13	113	207.92	63.8	206.76	205.50	49.2	43,337	0.11%	大買/
2024/05/10	44.1	190.50	153.1	188.59	193.50	-109	41,355	-0.26%	大賣/鉅額交易
2024/05/09	9.3	177.48	21	177.46	177.50	-11.8	39,949	-0.03%
2024/05/08	97.9	174.80	64.6	174.28	172.50	33.2	39,204	0.08%
2024/05/07	49.9	179.66	8	180.75	178.00	41.9	38,428	0.11%
2024/05/06	24.5	180.28	3	182.33	180.50	21.5	38,171	0.06%
2024/05/03	8	181.05	8.2	180.98	180.00	-0.2	38,082	0.00%
2024/05/02	20.3	183.47	8.8	182.75	181.50	11.5	37,955	0.03%
2024/04/30	7.3	187.86	6.1	188.92	189.50	1.2	37,605	0.00%
2024/04/29	13.4	190.33	11.7	191.93	191.50	1.6	37,284	0.00%
2024/04/26	27.1	188.36	52	185.72	187.00	-24.9	36,888	-0.07%
2024/04/25	5	179.70	3.4	179.52	181.00	1.6	36,262	0.00%
2024/04/24	11.2	178.16	80.2	179.28	180.00	-68.9	36,522	-0.19%
2024/04/23	9.5	173.67	3	173.83	173.50	6.5	36,537	0.02%
2024/04/22	13.2	178.36	32.5	179.44	174.00	-19.2	36,681	-0.05%
2024/04/19	75.1	177.83	51.9	175.00	172.50	23.2	36,159	0.06%
2024/04/18	12.3	168.60	1	169.01	168.00	11.3	36,032	0.03%
2024/04/17	7.2	171.69	4.3	171.28	170.50	2.9	36,093	0.01%
2024/04/16	9.4	172.10	43.2	172.78	170.50	-33.8	36,505	-0.09%
2024/04/15	7.1	174.77	53.5	177.93	178.00	-46.4	37,006	-0.13%
2024/04/12	0	0.00	10.6	175.90	176.50	-10.6	37,086	-0.03%
2024/04/11	4	172.25	23.6	174.05	175.00	-19.6	37,542	-0.05%
2024/04/10	13.3	171.18	4.1	170.27	169.00	9.2	38,445	0.02%
2024/04/09	2	171.75	16.5	170.59	171.00	-14.5	39,073	-0.04%
2024/04/08	7.5	165.77	2.3	167.34	168.00	5.2	39,673	0.01%
2024/04/03	5.5	165.96	8.1	166.25	165.00	-2.6	39,600	-0.01%
2024/04/02	12.1	164.66	29.1	166.64	165.50	-16.9	39,719	-0.04%
2024/04/01	40.2	168.79	4.4	169.01	167.50	35.8	39,542	0.09%
2024/03/29	27.7	174.39	40.8	175.78	172.00	-13.1	39,509	-0.03%
2024/03/28	18.4	175.95	24.9	174.67	176.00	-6.6	39,026	-0.02%
2024/03/27	58.3	175.82	22.8	174.57	175.50	35.5	38,886	0.09%
2024/03/26	14.3	170.26	69.1	170.64	171.50	-54.7	39,666	-0.14%
2024/03/25	6.2	173.21	7.7	174.20	173.50	-1.5	40,019	0.00%
2024/03/22	37.6	173.15	30.7	170.07	170.00	7	40,849	0.02%
2024/03/21	22.9	176.03	13.3	176.03	175.00	9.6	41,611	0.02%
2024/03/20	49.2	179.92	42.4	181.09	176.00	6.8	41,532	0.02%
2024/03/19	55.2	169.08	64.7	171.36	177.00	-9.5	40,415	-0.02%
2024/03/18	84.2	164.80	82	162.50	164.50	2.2	39,780	0.01%
2024/03/15	111.2	167.59	40.8	167.68	166.50	70.5	40,039	0.18%	大買/
2024/03/14	21.9	184.10	7.6	181.60	183.50	14.4	38,795	0.04%
2024/03/13	22.5	191.45	12.6	192.11	191.00	9.9	38,018	0.03%
2024/03/12	11.5	183.77	15.8	185.24	187.50	-4.4	37,317	-0.01%
2024/03/11	10.4	180.20	10.2	179.92	180.00	0.2	36,896	0.00%
2024/03/08	17.2	179.85	33.1	181.78	179.50	-15.9	36,775	-0.04%
2024/03/07	7.5	176.65	36.7	176.29	177.50	-29.2	36,257	-0.08%
2024/03/06	10.2	171.51	5	171.50	171.50	5.1	35,864	0.01%
2024/03/05	17.1	173.85	23.3	174.20	173.50	-6.2	35,697	-0.02%
2024/03/04	16.2	166.30	35.1	169.00	172.00	-18.9	35,258	-0.05%
2024/03/01	16.4	165.79	13.2	165.19	165.00	3.2	34,722	0.01%
2024/02/29	21.9	164.30	33.2	165.34	165.50	-11.3	34,435	-0.03%
2024/02/27	13.1	160.58	10.2	160.70	159.50	2.9	33,938	0.01%
2024/02/26	0.2	159.06	1	159.50	160.00	-0.8	33,830	0.00%
2024/02/23	9.3	162.03	12	161.58	159.50	-2.7	33,829	-0.01%
2024/02/22	7.2	162.10	34.4	161.58	162.50	-27.3	33,543	-0.08%
2024/02/21	3	157.50	12.8	157.04	155.00	-9.8	32,882	-0.03%
2024/02/20	3	152.35	17	153.82	153.50	-14	32,583	-0.04%
2024/02/19	4.4	148.15	1.6	148.06	149.00	2.8	32,553	0.01%
2024/02/16	3.1	150.15	11.1	150.14	148.00	-8	32,785	-0.02%
2024/02/15	33.9	147.37	9	147.62	149.00	24.9	33,361	0.07%
2024/02/05	3.3	151.70	18.6	152.22	152.00	-15.3	33,037	-0.05%
2024/02/02	48.9	151.04	2.2	150.73	150.00	46.8	32,998	0.14%
2024/02/01	12	156.46	23.3	155.89	157.00	-11.3	32,542	-0.03%
2024/01/31	3	150.50	2	151.25	150.50	1	32,117	0.00%
2024/01/30	11	151.59	0	0.00	151.50	11	32,035	0.03%
2024/01/29	3.1	150.36	3.2	151.47	151.50	-0.1	32,167	0.00%
2024/01/26	7.1	151.14	36.1	151.43	151.00	-29	32,157	-0.09%
2024/01/25	3.1	152.15	1	151.50	151.50	2.1	32,011	0.01%
2024/01/24	3	154.83	5.2	155.09	153.50	-2.1	31,874	-0.01%
2024/01/23	2	153.25	5	153.70	152.50	-3	31,848	-0.01%
2024/01/22	12.4	150.08	2	151.50	152.50	10.4	31,840	0.03%
2024/01/19	6.3	154.79	0	0.00	155.00	6.3	31,526	0.02%
2024/01/18	2.2	156.59	12.4	156.46	158.00	-10.2	31,319	-0.03%
2024/01/17	21.3	153.67	12.1	151.51	152.50	9.2	30,863	0.03%
2024/01/16	37.3	155.09	9	156.12	153.50	28.2	30,351	0.09%
2024/01/15	16.2	157.95	11.3	158.01	158.50	5	29,887	0.02%
2024/01/12	7.1	154.09	26.7	155.12	156.50	-19.6	29,552	-0.07%
2024/01/11	8.1	149.31	2.1	149.00	149.00	6	28,933	0.02%
2024/01/10	15.2	147.66	18.1	147.73	148.00	-2.9	28,833	-0.01%
2024/01/09	36.6	151.42	12.4	151.58	151.50	24.2	28,159	0.09%
2024/01/08	13.4	159.99	11.2	161.25	160.50	2.2	27,201	0.01%
2024/01/05	15.3	161.65	40.4	161.70	162.50	-25.1	26,660	-0.09%
2024/01/04	116.6	160.98	40	161.74	161.00	76.6	26,027	0.29%	大買/
2024/01/03	14	154.25	27.2	153.70	155.00	-13.2	25,080	-0.05%
2024/01/02	15.2	151.68	14.5	151.35	151.00	0.7	24,376	0.00%
2023/12/29	22.1	143.00	0	0.00	143.50	22.1	23,571	0.09%
2023/12/28	19.4	145.38	24	143.06	143.00	-4.6	23,503	-0.02%
2023/12/27	11.1	148.64	14.6	148.03	147.00	-3.5	23,295	-0.02%
2023/12/26	10	144.50	117.9	146.90	146.50	-107.9	23,118	-0.47%	大賣/鉅額交易
2023/12/25	30.2	144.17	220.1	143.47	142.00	-189.9	22,603	-0.84%	大賣/鉅額交易
2023/12/22	42.1	150.82	17.8	151.60	153.00	24.3	21,338	0.11%
2023/12/21	39.1	150.18	32.1	151.15	152.00	7	20,511	0.03%
2023/12/20	21.2	146.80	46.5	146.72	148.00	-25.2	19,284	-0.13%
2023/12/19	44.2	145.06	43.1	145.88	147.00	1.1	18,551	0.01%
2023/12/18	20.6	140.70	51.7	141.18	141.50	-31.1	17,480	-0.18%
2023/12/15	10	133.00	40.2	133.55	134.00	-30.1	16,324	-0.18%
2023/12/14	12	128.75	3.7	128.91	129.00	8.4	15,980	0.05%
2023/12/13	9.3	128.03	13.1	127.92	129.50	-3.9	16,287	-0.02%
2023/12/12	24.1	127.98	20.5	126.35	129.00	3.7	17,166	0.02%
2023/12/11	50	122.00	29.9	120.79	122.00	20.1	16,528	0.12%
2023/12/08	2	118.25	4.7	117.65	118.50	-2.7	16,123	-0.02%
2023/12/07	6.1	115.99	1	115.50	115.50	5.1	16,004	0.03%
2023/12/06	0.1	116.00	1.1	117.00	117.00	-0.9	16,028	-0.01%
2023/12/05	10.1	117.94	11.6	117.73	117.50	-1.5	15,952	-0.01%
2023/12/04	6.1	117.87	8.3	117.40	118.50	-2.2	15,627	-0.01%
2023/12/01	2	112.50	10.1	114.01	114.50	-8.1	15,074	-0.05%
2023/11/30	0.1	111.64	0	0.00	112.00	0.1	15,019	0.00%
2023/11/29	0	0.00	2	112.01	112.00	-2	15,059	-0.01%
2023/11/28	7.3	113.71	1	114.00	114.00	6.3	14,999	0.04%
2023/11/27	0.1	113.50	2	113.75	113.50	-1.9	14,933	-0.01%
2023/11/24	1	112.50	1	112.50	113.00	0	14,895	0.00%
2023/11/22	7.1	112.70	61	112.52	112.00	-53.9	14,926	-0.36%
2023/11/21	12	113.46	1	113.50	113.50	11	14,894	0.07%
2023/11/20	5.1	114.97	5	114.00	114.00	0.1	14,878	0.00%
2023/11/17	7.2	116.55	3.5	115.97	115.00	3.7	14,806	0.03%
2023/11/16	0	0.00	23.2	116.80	117.00	-23.2	14,770	-0.16%
2023/11/15	2	114.00	20.2	114.83	115.50	-18.2	14,653	-0.12%
2023/11/14	17.1	115.26	18.9	114.95	114.00	-1.9	15,129	-0.01%
2023/11/13	10	109.00	15	109.67	108.50	-5	14,642	-0.03%
2023/11/10	7	108.36	0	0.00	109.00	7	14,845	0.05%
2023/11/09	0	0.00	2.1	109.48	109.00	-2.1	14,856	-0.01%
2023/11/08	0	107.50	0	0.00	107.50	0	15,081	0.00%
2023/11/07	1	109.00	12	108.96	108.50	-11	15,173	-0.07%
2023/11/06	6.1	108.92	2.1	109.51	109.00	4.1	15,305	0.03%
2023/11/03	1.1	111.55	13.1	112.27	113.00	-12.1	15,267	-0.08%
2023/11/02	3	109.83	19.3	110.35	110.50	-16.3	15,404	-0.11%
2023/11/01	3	108.34	9.3	108.78	109.00	-6.3	15,818	-0.04%
2023/10/31	3	108.17	3.6	108.00	107.50	-0.6	16,245	0.00%
2023/10/30	7	108.43	7.5	109.27	110.00	-0.5	16,294	0.00%
2023/10/27	50.1	108.00	8	108.00	108.00	42.1	16,352	0.26%
2023/10/26	3	105.50	12.6	105.32	106.50	-9.6	16,883	-0.06%
2023/10/25	2.1	105.05	2	106.00	105.50	0.1	17,495	0.00%
2023/10/24	1	104.50	14.5	104.90	105.00	-13.5	17,749	-0.08%
2023/10/23	0.1	104.00	257	104.00	103.50	-256.9	18,210	-1.41%	大賣/鉅額交易
2023/10/20	8.1	102.33	0	0.00	103.50	8.1	18,343	0.04%
2023/10/19	3.2	103.66	3.3	103.51	103.50	-0.1	18,547	0.00%
2023/10/18	5	102.90	5.2	103.38	102.50	-0.2	18,937	0.00%
2023/10/17	13	103.23	3	103.51	103.00	10	19,151	0.05%
2023/10/16	8.6	102.95	17	103.53	104.00	-8.4	19,727	-0.04%
2023/10/13	250	104.50	1.4	105.00	105.00	248.6	20,186	1.23%	大買/鉅額交易
2023/10/12	0	105.50	16.1	104.10	106.00	-16	20,497	-0.08%
2023/10/11	47.8	105.46	30.1	105.53	103.50	17.8	20,907	0.09%
2023/10/06	7.1	111.73	6	111.66	111.00	1.1	21,333	0.01%
2023/10/05	2	111.51	49	112.03	112.00	-47	21,800	-0.22%
2023/10/04	8	109.50	11.4	109.04	110.00	-3.4	22,082	-0.02%
2023/10/03	32.2	111.63	3	111.35	110.50	29.1	22,392	0.13%
2023/10/02	12.4	113.59	0.1	113.00	113.50	12.3	22,820	0.05%
2023/09/28	66	116.00	0.4	116.26	116.00	65.6	23,131	0.28%
2023/09/27	6.8	115.94	2.1	115.03	116.00	4.7	24,267	0.02%
2023/09/26	0	115.50	3.4	116.00	115.50	-3.4	27,344	-0.01%
2023/09/25	39.7	115.95	18	114.78	116.00	21.7	28,400	0.08%
2023/09/22	11.6	115.52	73.1	114.36	114.50	-61.5	30,676	-0.20%
2023/09/21	8.2	115.52	1	115.00	115.50	7.2	32,343	0.02%
2023/09/20	23.1	117.50	45	118.12	117.50	-22	32,854	-0.07%
2023/09/19	25.1	115.81	252.3	115.01	116.00	-227.2	33,020	-0.69%	大賣/鉅額交易
2023/09/18	48.2	117.22	62.2	117.49	117.00	-14	33,391	-0.04%
2023/09/15	21.3	116.11	85.1	116.11	118.50	-63.9	33,494	-0.19%
2023/09/14	2.1	108.53	22	108.64	109.50	-19.9	32,626	-0.06%
2023/09/13	17.1	106.50	1.1	106.46	106.50	16	32,821	0.05%
2023/09/12	5.2	106.00	0.1	106.00	106.50	5.1	33,615	0.02%
2023/09/11	0	106.50	2	106.00	106.50	-2	33,978	-0.01%
2023/09/08	0.1	106.55	0	107.00	107.00	0.1	34,493	0.00%
2023/09/07	1	107.00	36	106.96	107.00	-35	34,795	-0.10%
2023/09/06	0.2	107.46	0.4	107.00	107.00	-0.2	35,038	0.00%
2023/09/05	3.1	107.83	22	107.82	108.50	-18.9	35,164	-0.05%
2023/09/04	2.2	107.01	38.8	107.25	107.50	-36.7	35,576	-0.10%
2023/09/01	1	105.50	6	105.50	105.50	-5	35,625	-0.01%
2023/08/31	5	105.50	0	0.00	106.50	5	35,862	0.01%
2023/08/30	19	105.55	5.4	105.96	105.50	13.6	36,167	0.04%
2023/08/29	2	105.50	0	0.00	105.50	2	36,398	0.01%
2023/08/28	6.1	105.41	25	104.08	105.00	-19	36,584	-0.05%
2023/08/25	30.3	106.17	2.8	106.04	105.50	27.5	36,830	0.07%
2023/08/24	0	106.00	15.5	106.08	106.00	-15.5	37,012	-0.04%
2023/08/23	1	106.02	0.5	106.50	106.50	0.5	37,332	0.00%
2023/08/22	2	106.50	1.1	106.45	106.50	0.9	37,581	0.00%
2023/08/21	6.1	105.50	1	105.00	105.00	5.1	37,731	0.01%
2023/08/18	86	108.68	48.2	108.01	107.00	37.9	37,575	0.10%
2023/08/17	6.1	103.86	26	105.88	106.00	-19.9	36,942	-0.05%
2023/08/16	24.1	104.42	11.1	105.09	104.00	13	36,917	0.04%
2023/08/15	31.1	106.98	6	106.83	106.00	25.1	36,768	0.07%
2023/08/14	209.9	107.47	58.1	106.93	106.50	151.8	36,783	0.41%	大買/鉅額交易
2023/08/11	53	106.50	6	107.58	108.00	47	36,707	0.13%
2023/08/10	3	105.35	10.1	106.29	107.00	-7	36,734	-0.02%
2023/08/09	14	106.57	56.2	106.68	106.50	-42.2	36,859	-0.11%
2023/08/08	3.5	107.33	2	107.50	107.50	1.5	36,719	0.00%
2023/08/07	13.5	104.64	23.1	105.13	106.50	-9.5	36,651	-0.03%
2023/08/04	29	107.33	32.8	107.61	109.00	-3.8	36,474	-0.01%
2023/08/02	2	104.01	13.1	103.62	105.00	-11.1	36,055	-0.03%
2023/08/01	13.2	104.52	9	104.89	105.50	4.2	35,949	0.01%
2023/07/31	54.9	105.26	9	106.89	104.00	45.9	35,838	0.13%
2023/07/28	31.2	105.97	306.4	106.18	107.50	-275.2	35,459	-0.78%	大賣/鉅額交易
2023/07/27	7.2	102.78	18	103.25	103.00	-10.8	35,471	-0.03%
2023/07/26	6.5	101.34	26	102.15	102.00	-19.5	35,888	-0.05%
2023/07/25	4.1	100.07	3.1	100.00	99.70	1	35,577	0.00%
2023/07/24	22.2	99.28	34.8	99.82	99.30	-12.6	35,591	-0.04%
2023/07/21	105	101.25	14	101.57	101.00	91	35,463	0.26%	大買/
2023/07/20	22.1	100.45	28	100.71	101.00	-5.9	35,242	-0.02%
2023/07/19	281.2	98.50	3	100.30	98.10	278.1	34,939	0.80%	大買/鉅額交易
2023/07/18	49.3	98.82	10.3	99.60	98.60	39	34,607	0.11%
2023/07/17	49	98.34	9	97.96	98.40	40	34,323	0.12%
2023/07/14	17.1	97.84	262.1	97.97	96.50	-245	34,205	-0.72%	大賣/鉅額交易
2023/07/13	53.8	96.89	49.7	97.42	95.90	4.1	34,165	0.01%
2023/07/12	21.3	100.72	25.5	100.92	100.50	-4.2	33,790	-0.01%
2023/07/11	11.2	104.31	15.2	103.95	104.00	-4	33,810	-0.01%
2023/07/10	45.8	105.30	20.1	105.42	104.50	25.7	33,576	0.08%
2023/07/07	70.5	107.74	29.8	107.70	108.00	40.6	33,543	0.12%
2023/07/06	39.6	105.49	27.7	106.23	106.50	11.9	33,027	0.04%
2023/07/05	15.5	104.76	30.3	104.97	107.00	-14.8	32,746	-0.05%
2023/07/04	312.3	107.02	144.8	106.77	105.50	167.4	31,898	0.52%	大買/大賣/鉅額交易
2023/07/03	224.8	99.01	18.6	101.82	102.50	206.2	28,846	0.71%	大買/鉅額交易
2023/06/30	215.9	91.60	64.4	92.38	93.50	151.5	27,771	0.55%	大買/鉅額交易
2023/06/29	43.1	154.42	81.1	154.79	155.00	-38	25,531	-0.15%
2023/06/28	34.5	158.02	44.1	157.83	157.50	-9.6	23,792	-0.04%
2023/06/27	12.2	161.58	39.7	161.51	161.00	-27.5	23,207	-0.12%
2023/06/26	17	158.50	27.4	159.41	160.00	-10.4	22,956	-0.05%
2023/06/21	10.9	159.75	83.4	158.80	158.00	-72.5	22,405	-0.32%
2023/06/20	8.4	163.07	12	163.71	162.50	-3.6	22,028	-0.02%
2023/06/19	10	164.49	22	162.68	162.00	-12	21,797	-0.06%
2023/06/16	35	165.06	78.3	164.55	166.00	-43.3	21,478	-0.20%
2023/06/15	8	162.50	2.4	162.59	162.00	5.5	21,093	0.03%
2023/06/14	9.1	161.00	55.7	161.81	161.50	-46.6	21,133	-0.22%
2023/06/13	4	157.36	38	156.80	157.00	-34	21,751	-0.16%
2023/06/12	5.1	154.19	9.5	155.21	155.50	-4.4	23,770	-0.02%
2023/06/09	12.1	154.13	5.1	154.70	155.00	7	24,470	0.03%
2023/06/08	11.4	153.60	26.6	154.55	154.00	-15.2	24,993	-0.06%
2023/06/07	20.2	151.45	4.1	151.75	151.00	16.1	25,857	0.06%
2023/06/06	14.6	151.13	2.1	151.26	151.50	12.6	26,019	0.05%
2023/06/05	9.1	151.00	9.8	151.05	151.00	-0.7	26,045	0.00%
2023/06/02	25.3	153.32	1	153.00	152.50	24.3	26,017	0.09%
2023/06/01	10	152.61	0	0.00	153.50	10	26,177	0.04%
2023/05/31	28.7	154.25	27	155.50	153.00	1.7	26,502	0.01%
2023/05/30	5.9	154.89	3	155.50	153.50	2.9	26,649	0.01%
2023/05/29	23.3	157.22	33.2	156.70	157.00	-9.9	26,666	-0.04%
2023/05/26	10.8	152.23	20.8	152.28	152.50	-10	26,727	-0.04%
2023/05/25	24.5	150.19	0	0.00	150.00	24.5	26,905	0.09%
2023/05/24	2.3	152.00	21.8	151.98	151.50	-19.5	27,177	-0.07%
2023/05/23	5.2	152.49	2	152.50	151.50	3.2	27,736	0.01%
2023/05/22	16.1	151.26	22	152.61	153.50	-5.9	27,619	-0.02%
2023/05/19	21.1	150.58	2.4	151.08	150.50	18.7	27,430	0.07%
2023/05/18	1.5	151.22	2	151.75	151.00	-0.5	27,342	0.00%
2023/05/17	35.9	151.33	1.3	151.23	151.00	34.6	27,418	0.13%
2023/05/16	68.5	151.22	3	151.17	151.00	65.5	27,540	0.24%
2023/05/15	4.3	149.67	3.2	151.91	152.50	1.1	27,598	0.00%
2023/05/12	5.1	151.61	19.4	152.04	152.50	-14.4	27,656	-0.05%
2023/05/11	8.1	151.74	1	151.50	151.00	7.1	27,729	0.03%
2023/05/10	25.2	152.01	5	154.17	155.00	20.2	27,613	0.07%
2023/05/09	6.5	150.94	15.5	151.34	151.00	-9	27,411	-0.03%
2023/05/08	21	150.43	6	150.83	151.00	15	27,731	0.05%
2023/05/05	4.5	151.59	18.8	151.98	151.50	-14.3	28,099	-0.05%
2023/05/04	7.7	151.83	2.7	151.63	150.50	5	28,367	0.02%
2023/05/03	52.5	151.14	5	150.50	150.00	47.5	28,270	0.17%
2023/05/02	51.5	155.74	12	155.13	155.50	39.4	27,680	0.14%
2023/04/28	39.5	162.33	5.1	161.73	161.50	34.4	27,264	0.13%
2023/04/27	11.2	159.32	1.6	159.25	159.00	9.6	27,278	0.04%
2023/04/26	16.9	160.23	4.6	160.50	160.00	12.3	27,299	0.05%
2023/04/25	19.6	162.97	164	162.04	162.00	-144.4	27,227	-0.53%	大賣/鉅額交易
2023/04/24	12.1	164.96	20.1	164.53	165.00	-8	27,297	-0.03%
2023/04/21	14.9	168.42	2	167.00	166.00	12.9	27,427	0.05%
2023/04/20	2.1	168.80	19.4	170.44	170.50	-17.3	27,297	-0.06%
2023/04/19	14.7	168.65	3	169.67	168.00	11.7	27,522	0.04%
2023/04/18	32.7	170.84	34	170.37	170.00	-1.3	27,398	0.00%
2023/04/17	13.2	172.77	22.7	172.73	174.50	-9.4	27,159	-0.03%
2023/04/14	17.2	169.36	26.6	169.31	170.00	-9.4	26,921	-0.03%
2023/04/13	10.4	165.62	13	165.69	166.50	-2.6	26,615	-0.01%
2023/04/12	0	0.00	24	166.42	166.50	-24	26,726	-0.09%
2023/04/11	10	164.45	4	164.76	164.50	6	26,529	0.02%
2023/04/10	15.9	165.01	26.2	164.93	163.50	-10.3	26,684	-0.04%
2023/04/07	19	163.34	12.4	161.30	163.50	6.6	26,603	0.02%
2023/04/06	2.6	159.00	10	158.50	158.00	-7.4	26,571	-0.03%
2023/03/31	3	159.17	3	159.33	158.50	0	26,943	0.00%
2023/03/30	4.6	158.67	4	159.50	158.00	0.6	27,792	0.00%
2023/03/29	6.3	159.67	2.6	158.97	158.50	3.7	28,237	0.01%
2023/03/28	5	160.90	3.2	161.15	160.50	1.8	28,697	0.01%
2023/03/27	16.1	159.93	4	159.00	161.00	12.1	29,204	0.04%
2023/03/24	2.1	160.00	7.1	160.15	160.50	-5	30,143	-0.02%
2023/03/23	14.5	159.07	6.4	159.34	159.50	8.1	30,253	0.03%
2023/03/22	14.1	161.43	18	161.89	161.50	-3.9	30,188	-0.01%
2023/03/21	25.1	161.56	0	0.00	160.50	25.1	30,206	0.08%
2023/03/20	28.2	162.81	12.3	165.19	162.00	15.9	30,099	0.05%
2023/03/17	16.5	160.61	8.5	160.99	162.00	8.1	29,846	0.03%
2023/03/16	93.2	162.56	26.1	160.56	159.50	67.1	29,571	0.23%
2023/03/15	306.3	170.68	94.8	172.52	167.00	211.5	28,621	0.74%	大買/鉅額交易
2023/03/14	46.7	169.05	75	167.71	171.00	-28.2	26,668	-0.11%
2023/03/13	7.1	166.66	55.3	167.71	170.50	-48.2	25,971	-0.19%
2023/03/10	77.3	164.10	42.7	166.41	165.00	34.6	25,495	0.14%
2023/03/09	3	162.67	9.4	163.29	164.50	-6.4	24,452	-0.03%
2023/03/08	14.9	162.74	18.1	161.60	161.00	-3.2	24,366	-0.01%
2023/03/07	3.4	163.42	3.8	164.29	166.00	-0.4	24,298	0.00%
2023/03/06	4.7	162.87	22.4	163.80	164.50	-17.7	24,396	-0.07%
2023/03/03	9	159.95	22	161.66	163.00	-13	24,567	-0.05%
2023/03/02	4.1	158.63	13.5	160.26	160.50	-9.4	24,620	-0.04%
2023/03/01	2.1	154.99	16.8	155.43	156.00	-14.7	24,421	-0.06%
2023/02/24	12.2	157.08	2.1	157.52	157.00	10.2	24,337	0.04%
2023/02/23	4.3	157.11	20.3	157.57	158.00	-16.1	24,160	-0.07%
2023/02/22	19.4	153.51	14.5	154.38	152.50	4.9	23,941	0.02%
2023/02/21	20	152.25	36.8	153.37	155.00	-16.7	23,692	-0.07%
2023/02/20	0.1	147.00	0	0.00	147.00	0.1	23,485	0.00%
2023/02/17	11.5	146.00	1	146.50	146.00	10.5	23,860	0.04%
2023/02/16	3.4	147.06	0	0.00	148.00	3.4	24,474	0.01%
2023/02/15	4.9	147.32	1	148.50	146.50	3.9	25,323	0.02%
2023/02/14	16	148.65	6.7	146.80	149.00	9.3	25,695	0.04%
2023/02/13	6.4	143.10	7	143.29	143.50	-0.6	25,862	0.00%
2023/02/10	13.7	147.23	18	147.69	147.00	-4.3	26,416	-0.02%
2023/02/09	22.1	150.52	1	150.00	150.00	21.1	26,872	0.08%
2023/02/08	16.1	151.41	5	151.50	151.50	11.1	27,255	0.04%
2023/02/07	6.1	151.08	19	151.00	151.00	-12.9	27,677	-0.05%
2023/02/06	21.4	151.47	0	0.00	151.00	21.4	28,290	0.08%
2023/02/03	19.1	157.84	29	157.86	157.00	-9.9	28,298	-0.04%
2023/02/02	6	154.58	19.1	155.28	156.00	-13.1	28,433	-0.05%
2023/02/01	1	152.50	1	152.00	152.00	0	28,501	0.00%
2023/01/31	5	152.80	7.5	151.87	152.00	-2.5	28,789	-0.01%
2023/01/30	5.7	150.91	9	151.06	150.50	-3.3	29,351	-0.01%
2023/01/17	16	153.25	5	153.80	152.50	11	29,516	0.04%
2023/01/16	19	151.68	2.5	151.50	151.50	16.5	29,949	0.06%
2023/01/13	2	153.50	1.2	152.92	152.50	0.8	30,224	0.00%
2023/01/12	14.4	153.33	2	155.00	152.50	12.4	31,040	0.04%
2023/01/11	4	157.00	10	158.70	156.50	-6	31,456	-0.02%
2023/01/10	2	155.50	0.1	156.00	155.50	2	31,952	0.01%
2023/01/09	17.9	156.11	13.4	155.48	155.00	4.5	33,062	0.01%
2023/01/06	5	158.30	30	158.05	159.00	-25	33,377	-0.07%
2023/01/05	13.3	157.35	15.9	159.23	156.50	-2.6	33,744	-0.01%
2023/01/04	31.1	158.28	6	156.00	156.00	25.1	34,379	0.07%
2023/01/03	10	161.45	1	161.50	160.00	9	34,692	0.03%
2022/12/30	2	162.75	11.4	162.96	163.00	-9.4	34,774	-0.03%
2022/12/29	2	159.50	4.4	159.23	160.00	-2.4	35,206	-0.01%
2022/12/28	15	161.37	4	160.87	159.00	11	35,835	0.03%
2022/12/27	5	165.09	10	165.00	162.50	-5	36,335	-0.01%
2022/12/26	9.2	164.39	12	164.00	162.50	-2.8	37,155	-0.01%
2022/12/23	24.4	166.72	8.2	167.76	167.50	16.2	37,680	0.04%
2022/12/22	7.1	168.16	20.5	169.69	171.50	-13.4	37,869	-0.04%
2022/12/21	32.3	162.48	54.7	163.78	164.00	-22.4	37,883	-0.06%
2022/12/20	27	161.17	32	162.81	158.50	-5	38,220	-0.01%
2022/12/19	18.2	162.98	18	162.47	162.00	0.1	38,917	0.00%
2022/12/16	16	163.50	41.8	161.94	164.00	-25.8	39,083	-0.07%
2022/12/15	2	152.50	14.7	155.43	157.00	-12.7	38,991	-0.03%
2022/12/14	10.9	152.39	2	152.00	152.00	8.9	39,638	0.02%
2022/12/13	4.1	155.85	14	156.36	155.00	-9.9	40,008	-0.02%
2022/12/12	9.1	154.77	7.3	152.86	154.50	1.9	40,766	0.00%
2022/12/09	1	154.50	12	153.92	154.50	-11	41,625	-0.03%
2022/12/08	16.5	151.24	12	151.13	151.00	4.5	42,498	0.01%
2022/12/07	18.1	152.08	19	152.05	151.50	-0.9	44,222	0.00%
2022/12/06	28.8	155.12	4	152.63	152.50	24.8	44,704	0.06%
2022/12/05	11.2	158.87	7.5	160.38	159.00	3.7	45,493	0.01%
2022/12/02	30.4	159.33	12.4	160.53	158.50	18	45,703	0.04%
2022/12/01	26.2	165.00	11.2	165.59	162.00	14.9	46,812	0.03%
2022/11/30	5	161.00	7	161.43	163.00	-2	46,930	0.00%
2022/11/29	23.1	159.04	32.2	158.81	161.00	-9.1	47,245	-0.02%
2022/11/28	24.9	158.77	20	160.30	157.50	4.9	47,987	0.01%
2022/11/25	53.7	163.67	17.1	162.64	160.50	36.6	48,129	0.08%
2022/11/24	12	155.25	68.8	157.61	161.00	-56.8	48,659	-0.12%
2022/11/23	5	152.00	33.3	153.45	153.50	-28.3	48,593	-0.06%
2022/11/22	0.2	149.50	5.4	150.05	150.50	-5.2	48,960	-0.01%
2022/11/21	16.2	148.71	5.8	149.50	147.50	10.4	49,966	0.02%
2022/11/18	11.3	152.63	49.4	151.97	150.50	-38.1	50,925	-0.07%
2022/11/17	14.2	154.67	7.4	156.03	154.00	6.8	52,546	0.01%
2022/11/16	25	154.66	25.1	154.46	154.50	-0.1	53,035	0.00%
2022/11/15	26.3	153.91	4	154.75	155.00	22.3	54,115	0.04%
2022/11/14	12	154.38	45.3	154.80	155.50	-33.3	55,197	-0.06%
2022/11/11	25	152.44	15.4	153.46	150.00	9.6	56,578	0.02%
2022/11/10	15	150.53	30	151.00	151.00	-15	57,418	-0.03%
2022/11/09	14.7	148.27	15.4	148.36	148.50	-0.7	58,833	0.00%
2022/11/08	20.3	148.72	51.2	147.95	147.50	-30.9	59,257	-0.05%
2022/11/07	76	143.18	20.2	143.13	143.50	55.8	59,292	0.09%
2022/11/04	4	135.13	10	138.20	139.00	-6	59,938	-0.01%
2022/11/03	7.1	133.30	9.1	134.67	135.00	-1.9	60,344	0.00%
2022/11/02	13.1	138.42	17.1	138.87	137.00	-4.1	61,818	-0.01%
2022/11/01	9.1	136.47	5	136.70	135.00	4.1	62,196	0.01%
2022/10/31	7.1	134.97	8.4	136.30	137.50	-1.3	62,743	0.00%
2022/10/28	13.7	138.32	17	136.62	137.50	-3.3	62,905	-0.01%
2022/10/27	7	138.71	44.6	139.48	142.50	-37.6	63,650	-0.06%
2022/10/26	24.3	134.73	10.3	137.28	139.00	14	64,661	0.02%
2022/10/25	0	0.00	25.6	138.94	139.00	-25.6	65,425	-0.04%
2022/10/24	10.3	140.09	14.1	141.27	137.50	-3.8	66,456	-0.01%
2022/10/21	4	137.25	10.1	136.54	135.50	-6.1	67,585	-0.01%
2022/10/20	25.5	135.12	11.5	134.48	137.00	14	67,859	0.02%
2022/10/19	28	143.39	33.3	144.55	144.00	-5.3	68,054	-0.01%
2022/10/18	13	143.61	42	142.77	141.00	-29	68,950	-0.04%
2022/10/17	86.8	140.84	38.6	139.87	140.00	48.1	69,802	0.07%
2022/10/14	7	150.64	44.7	151.53	152.50	-37.7	70,879	-0.05%
2022/10/13	17.2	145.90	40.5	147.76	144.50	-23.3	71,431	-0.03%
2022/10/12	56.2	150.35	18	147.72	147.00	38.2	73,758	0.05%
2022/10/11	13.4	155.72	27	156.10	156.00	-13.7	74,873	-0.02%
2022/10/07	10	154.90	19	156.05	155.50	-9	76,526	-0.01%
2022/10/06	28.7	151.26	21.2	152.76	155.50	7.5	79,300	0.01%
2022/10/05	25	154.16	60	154.59	155.50	-35	80,642	-0.04%
2022/10/04	31.9	150.58	26.1	152.46	150.50	5.8	82,828	0.01%
2022/10/03	45.4	151.16	43.9	149.92	149.50	1.5	84,746	0.00%
2022/09/30	29.1	141.49	24.2	141.21	146.00	4.9	89,404	0.01%
2022/09/29	5	146.58	3.6	146.97	144.00	1.4	92,868	0.00%
2022/09/28	21.7	147.83	22.3	147.28	144.00	-0.6	95,013	0.00%
2022/09/27	28.1	152.15	46	150.04	153.50	-17.9	96,326	-0.02%
2022/09/26	53.2	147.45	35.7	149.39	145.50	17.5	98,920	0.02%
2022/09/23	41.2	158.53	70.8	158.58	158.00	-29.6	101,954	-0.03%
2022/09/22	34.5	160.31	31.4	157.37	156.00	3.1	103,290	0.00%
2022/09/21	33.4	169.39	119.4	170.00	166.50	-86	105,540	-0.08%	大賣/
2022/09/20	17.8	170.35	6.8	170.81	172.50	11	106,936	0.01%
2022/09/19	20.4	177.55	51	176.97	169.00	-30.6	109,423	-0.03%
2022/09/06	209.2	80.83	77.3	80.92	80.80	131.9	109,750	0.12%	大買/鉅額交易
2022/09/05	106.1	80.04	82.4	80.47	80.00	23.8	110,450	0.02%	大買/
2022/09/02	150.2	82.50	89.5	81.98	79.70	60.7	111,134	0.05%	大買/
2022/09/01	25.7	87.08	134.2	87.04	86.20	-108.5	110,104	-0.10%	大賣/鉅額交易
2022/08/31	44.1	86.65	51	87.24	88.30	-7	111,154	-0.01%
2022/08/30	27.7	88.11	33	87.94	88.00	-5.3	110,653	0.00%
2022/08/29	77.4	87.77	38.1	88.46	87.90	39.3	110,637	0.04%
2022/08/26	31.6	94.04	13.2	94.11	93.50	18.4	110,403	0.02%
2022/08/25	77.2	93.39	156	93.12	93.20	-78.8	110,452	-0.07%	大賣/
2022/08/24	87.4	93.01	42.7	93.64	92.10	44.7	110,843	0.04%
2022/08/23	23.2	95.50	22	95.26	95.10	1.2	111,196	0.00%
2022/08/22	66.5	95.39	23.9	95.55	95.00	42.6	111,536	0.04%
2022/08/19	50.3	98.45	17	98.16	98.00	33.3	111,307	0.03%
2022/08/18	29.1	98.24	43.5	98.52	97.80	-14.4	111,482	-0.01%
2022/08/17	58.4	98.74	43	99.27	98.30	15.3	111,900	0.01%
2022/08/16	102.2	98.01	85.2	98.65	97.10	17	112,179	0.02%	大買/
2022/08/15	127.1	100.02	104	99.91	99.50	23.1	113,986	0.02%	大買/大賣/
2022/08/12	28.2	103.73	36.2	103.61	104.00	-8	113,201	-0.01%
2022/08/11	39.8	104.29	50.3	104.70	103.00	-10.6	114,580	-0.01%
2022/08/10	144.3	104.51	65.4	104.52	103.00	78.9	113,853	0.07%	大買/
2022/08/09	199.3	103.29	101.1	102.50	105.00	98.2	113,610	0.09%	大買/大賣/
2022/08/08	88.3	98.92	104.2	99.92	101.00	-15.9	113,561	-0.01%	大賣/
2022/08/05	83.2	97.65	274.8	97.42	99.20	-191.6	112,786	-0.17%	大賣/鉅額交易
2022/08/04	35.5	93.11	57	93.21	94.00	-21.5	112,735	-0.02%
2022/08/03	50	93.58	41	93.57	93.20	9	113,100	0.01%
2022/08/02	216.1	93.63	66	93.96	93.30	150.1	114,082	0.13%	大買/鉅額交易
2022/08/01	25.2	95.78	67	95.87	96.60	-41.8	114,967	-0.04%
2022/07/29	71.4	95.76	167.6	95.57	95.50	-96.2	116,058	-0.08%	大賣/
2022/07/28	75.7	92.73	19	92.20	92.00	56.7	116,037	0.05%
2022/07/27	3.9	93.22	80.1	93.24	94.00	-76.2	116,797	-0.07%
2022/07/26	40.2	91.70	40.8	92.17	91.70	-0.7	116,958	0.00%
2022/07/25	81.4	91.78	30	91.85	92.10	51.4	117,984	0.04%
2022/07/22	58.4	94.20	58.3	94.51	94.20	0.1	117,754	0.00%
2022/07/21	19	91.96	228.6	92.13	93.00	-209.6	117,727	-0.18%	大賣/鉅額交易
2022/07/20	98.2	90.57	47	91.31	89.70	51.2	116,996	0.04%
2022/07/19	65	91.14	106.1	91.56	91.60	-41.1	117,778	-0.03%	大賣/
2022/07/18	46.7	90.03	17	89.95	89.30	29.7	117,285	0.03%
2022/07/15	75.8	89.57	42	89.74	89.30	33.8	117,712	0.03%
2022/07/14	43.8	89.47	106.1	89.78	90.60	-62.3	118,086	-0.05%	大賣/
2022/07/13	70.3	88.53	138.6	89.27	87.10	-68.3	117,449	-0.06%	大賣/
2022/07/12	154.8	86.97	101.1	86.24	86.10	53.7	116,723	0.05%	大買/大賣/
2022/07/11	68.8	92.60	74.5	92.61	92.30	-5.7	115,616	0.00%
2022/07/08	194.7	93.26	181.8	93.31	92.70	12.9	115,425	0.01%	大買/大賣/
2022/07/07	116	87.28	138.2	87.99	88.40	-22.2	114,229	-0.02%	大買/大賣/
2022/07/06	93.2	87.06	91.6	87.44	85.80	1.6	113,418	0.00%
2022/07/05	162.1	84.80	255.7	86.44	87.70	-93.6	112,527	-0.08%	大買/大賣/
2022/07/04	100	80.79	172.1	81.66	82.50	-72.1	110,875	-0.07%	大賣/
2022/07/01	117.8	82.63	107.1	82.18	79.80	10.7	109,978	0.01%	大買/大賣/
2022/06/30	149.9	85.90	136.7	86.55	84.60	13.3	108,135	0.01%	大買/大賣/
2022/06/29	449.2	91.97	216.1	91.69	89.00	233.1	106,524	0.22%	大買/大賣/鉅額交易
2022/06/28	182.8	107.27	102.2	107.48	108.50	80.7	101,371	0.08%	大買/大賣/
2022/06/27	48.3	104.61	153.9	106.46	108.50	-105.6	97,932	-0.11%	大賣/鉅額交易
2022/06/24	49.3	99.94	58.3	99.39	98.70	-9	96,001	-0.01%
2022/06/23	100.8	99.32	84.9	99.22	96.10	15.9	95,217	0.02%
2022/06/22	149.3	104.65	105.5	105.76	102.00	43.8	94,380	0.05%	大買/大賣/
2022/06/21	36.9	110.44	56.1	110.94	110.00	-19.2	91,420	-0.02%
2022/06/20	102.3	113.14	155.3	111.19	109.50	-53	90,332	-0.06%	大買/大賣/
2022/06/17	72.1	119.49	144.1	119.81	119.50	-72	88,054	-0.08%	大賣/
2022/06/16	195.6	123.67	129.2	122.91	119.50	66.4	87,782	0.08%	大買/大賣/
2022/06/15	47.7	129.13	24.1	129.47	128.00	23.6	87,290	0.03%
2022/06/14	66.3	129.54	64.2	130.08	131.50	2.1	91,019	0.00%
2022/06/13	138.4	132.24	17.2	133.00	130.50	121.2	98,088	0.12%	大買/鉅額交易
2022/06/10	84.6	138.55	46.3	139.04	139.00	38.4	101,235	0.04%
2022/06/09	108.2	140.33	15.1	140.50	140.00	93.1	103,838	0.09%	大買/
2022/06/08	28.3	145.02	34.6	145.16	145.50	-6.4	105,150	-0.01%
2022/06/07	4.5	144.17	19	143.84	144.50	-14.5	108,405	-0.01%
2022/06/06	117.4	145.70	34.6	146.55	143.50	82.7	112,216	0.07%	大買/
2022/06/02	8.6	144.68	16.5	144.60	144.50	-8	117,494	-0.01%
2022/06/01	25	143.44	58.3	143.38	144.50	-33.3	122,507	-0.03%
2022/05/31	122.5	141.85	20.3	141.83	140.50	102.2	128,602	0.08%	大買/鉅額交易
2022/05/30	15	144.68	43.3	144.79	144.00	-28.4	130,969	-0.02%
2022/05/27	14.1	144.81	21.3	144.18	144.50	-7.2	133,139	-0.01%
2022/05/26	22.2	142.72	10	143.85	142.00	12.2	135,923	0.01%
2022/05/25	26.2	143.42	45.2	143.71	143.00	-19	137,580	-0.01%
2022/05/24	40.6	144.09	45.2	144.32	142.00	-4.6	140,648	0.00%
2022/05/23	89.4	144.78	147.5	142.47	144.00	-58.1	141,672	-0.04%	大賣/
2022/05/20	70.9	136.16	76.1	136.73	135.00	-5.2	143,505	0.00%
2022/05/19	159	132.67	89.4	133.77	136.00	69.7	146,445	0.05%	大買/
2022/05/18	61.7	137.50	87.4	137.49	137.50	-25.7	147,550	-0.02%
2022/05/17	105.5	136.35	149.1	137.31	135.50	-43.5	148,465	-0.03%	大買/大賣/
2022/05/16	207.5	139.13	35	138.73	137.50	172.4	148,528	0.12%	大買/鉅額交易
2022/05/13	8.1	143.44	154.3	143.30	143.50	-146.2	147,529	-0.10%	大賣/鉅額交易
2022/05/12	126.4	141.77	135.2	144.09	139.00	-8.8	148,790	-0.01%	大買/大賣/
2022/05/11	113.5	146.20	248.2	146.48	144.50	-134.6	149,339	-0.09%	大買/大賣/鉅額交易
2022/05/10	58.2	147.59	116.2	147.41	149.00	-58	149,834	-0.04%	大賣/
2022/05/09	259.8	150.25	96.5	149.56	147.00	163.3	149,854	0.11%	大買/鉅額交易
2022/05/06	121.4	151.53	98.6	152.17	154.00	22.9	151,677	0.02%	大買/
2022/05/05	117.1	152.32	78.6	151.97	152.50	38.6	151,966	0.03%	大買/
2022/05/04	37.1	151.42	83.8	151.62	151.50	-46.7	151,229	-0.03%
2022/05/03	29.1	145.72	22	145.95	146.50	7.1	151,034	0.00%
2022/04/29	31.1	143.54	217.6	143.98	145.00	-186.5	152,395	-0.12%	大賣/鉅額交易
2022/04/28	63.2	139.93	54	141.44	138.00	9.2	153,466	0.01%
2022/04/27	70.2	137.27	92.6	138.06	140.00	-22.4	153,629	-0.01%
2022/04/26	58.2	139.87	39	140.45	139.00	19.2	154,336	0.01%
2022/04/25	203.2	141.31	60.5	141.15	139.50	142.7	154,956	0.09%	大買/鉅額交易
2022/04/22	229.3	146.82	86.3	147.02	147.50	143	154,411	0.09%	大買/鉅額交易
2022/04/21	58.5	146.01	88.7	146.38	145.50	-30.3	155,375	-0.02%
2022/04/20	32.1	142.80	62.3	143.45	143.50	-30.2	155,690	-0.02%
2022/04/19	31	140.94	74.1	141.55	141.50	-43.1	156,662	-0.03%
2022/04/18	35.3	138.97	118	138.92	138.00	-82.7	157,249	-0.05%	大賣/
2022/04/15	107.1	140.87	151.9	139.45	141.50	-44.8	158,579	-0.03%	大買/大賣/
2022/04/14	58.5	140.33	82.1	140.24	138.00	-23.6	159,052	-0.01%
2022/04/13	85.2	139.83	97.1	138.68	140.00	-11.9	159,379	-0.01%
2022/04/12	40.2	134.10	23.1	133.37	134.50	17.1	158,970	0.01%
2022/04/11	72.2	137.06	59.3	137.09	136.00	12.9	158,820	0.01%
2022/04/08	25.2	134.01	65.8	134.19	135.50	-40.7	160,447	-0.03%
2022/04/07	84.5	130.05	14.5	131.01	128.50	70	160,256	0.04%
2022/04/06	73.1	134.20	22	133.84	133.50	51.1	160,346	0.03%
2022/04/01	53.4	136.63	113.5	135.48	138.50	-60.1	161,153	-0.04%	大賣/
2022/03/31	40.4	135.94	55.5	135.61	135.00	-15.1	160,612	-0.01%
2022/03/30	52.7	134.62	25	134.84	135.00	27.7	160,879	0.02%
2022/03/29	41.5	135.88	51.5	136.31	135.00	-10	160,807	-0.01%
2022/03/28	165.4	132.26	66.1	132.31	133.00	99.3	160,703	0.06%	大買/
2022/03/25	101.8	135.29	40.2	135.38	132.50	61.6	160,740	0.04%	大買/
2022/03/24	109.6	141.73	39.1	141.91	140.50	70.5	159,508	0.04%	大買/
2022/03/23	23.8	142.99	109.8	142.84	143.50	-86.1	159,913	-0.05%	大賣/
2022/03/22	56.5	143.69	38.4	143.12	142.50	18.1	160,671	0.01%
2022/03/21	50.5	142.03	61	142.19	144.50	-10.5	161,414	-0.01%
2022/03/18	104.4	142.19	56.4	141.63	141.00	48	162,524	0.03%	大買/
2022/03/17	198.2	143.60	203.9	143.51	146.50	-5.7	161,352	0.00%	大買/大賣/
2022/03/16	477.6	151.98	388.3	151.63	143.00	89.3	159,444	0.06%	大買/大賣/
2022/03/15	322.3	162.09	268.6	160.34	158.00	53.6	152,784	0.04%	大買/大賣/
2022/03/14	113.1	163.70	127.3	164.27	164.50	-14.2	151,725	-0.01%	大買/大賣/
2022/03/11	247.9	157.53	307.2	158.21	160.00	-59.3	152,733	-0.04%	大買/大賣/
2022/03/10	270.8	158.72	308.3	159.61	156.00	-37.6	153,533	-0.02%	大買/大賣/
2022/03/09	120.7	152.59	310.5	153.78	156.00	-189.8	153,264	-0.12%	大買/大賣/鉅額交易
2022/03/08	281	146.64	178.5	147.36	147.00	102.5	154,489	0.07%	大買/大賣/鉅額交易
2022/03/07	246.4	155.09	203.2	155.28	151.00	43.2	149,636	0.03%	大買/大賣/
2022/03/04	377.9	163.66	241.7	164.73	159.00	136.2	146,034	0.09%	大買/大賣/鉅額交易
2022/03/03	113	157.50	173.2	156.21	160.50	-60.2	141,629	-0.04%	大買/大賣/
2022/03/02	84.2	152.37	113.5	151.54	151.50	-29.3	141,292	-0.02%	大賣/
2022/03/01	162.6	148.76	266.4	148.14	150.50	-103.9	141,164	-0.07%	大買/大賣/鉅額交易
2022/02/25	66	144.68	113.9	144.64	143.50	-47.9	138,574	-0.03%	大賣/
2022/02/24	287.9	143.34	129.5	143.32	141.50	158.4	137,892	0.11%	大買/大賣/鉅額交易
2022/02/23	79.2	146.10	236.8	146.00	145.00	-157.6	135,778	-0.12%	大賣/鉅額交易
2022/02/22	187.9	141.69	93	142.10	142.50	94.9	135,360	0.07%	大買/
2022/02/21	132.1	145.01	174.2	145.95	147.00	-42.1	132,479	-0.03%	大買/大賣/
2022/02/18	67	137.85	249.6	138.01	141.50	-182.6	130,913	-0.14%	大賣/鉅額交易
2022/02/17	59.7	134.43	128.4	135.18	133.50	-68.8	130,341	-0.05%	大賣/
2022/02/16	100.3	133.55	139.3	133.97	133.50	-38.9	130,324	-0.03%	大賣/
2022/02/15	111	131.71	111.2	131.74	132.00	-0.2	131,615	0.00%	大買/大賣/
2022/02/14	185.7	132.13	176.3	132.99	130.00	9.4	135,142	0.01%	大買/大賣/
2022/02/11	78.2	132.51	119.9	133.60	131.50	-41.7	135,823	-0.03%	大賣/
2022/02/10	44.5	130.76	160.5	131.54	132.00	-116	137,310	-0.08%	大賣/鉅額交易
2022/02/09	92.3	129.94	90.9	130.66	129.00	1.4	141,333	0.00%
2022/02/08	267.5	127.90	151.6	129.60	129.00	115.9	142,570	0.08%	大買/大賣/鉅額交易
2022/02/07	23.8	118.57	82.4	121.43	124.00	-58.6	142,448	-0.04%
2022/01/26	48.1	112.20	100.5	112.51	113.00	-52.5	145,182	-0.04%
2022/01/25	179.8	111.13	18	112.33	110.00	161.8	146,927	0.11%	大買/鉅額交易
2022/01/24	47.8	113.51	35.6	114.26	115.00	12.2	147,622	0.01%
2022/01/21	147.7	117.98	69	117.39	115.50	78.7	148,843	0.05%	大買/
2022/01/20	29.1	122.66	101.7	123.28	124.00	-72.6	147,911	-0.05%	大賣/
2022/01/19	81	123.76	23.7	124.53	122.50	57.3	148,513	0.04%
2022/01/18	9.5	126.59	241.3	126.53	127.00	-231.9	148,700	-0.16%	大賣/鉅額交易
2022/01/17	54.4	127.93	7	128.43	127.00	47.4	150,741	0.03%
2022/01/14	55.2	128.66	94.2	127.52	132.00	-39.1	151,250	-0.03%
2022/01/13	99.8	128.25	64.6	128.25	126.00	35.2	150,441	0.02%
2022/01/12	135.8	130.23	59.4	130.87	128.50	76.4	150,664	0.05%	大買/
2022/01/11	32.3	135.50	17	135.62	134.00	15.3	150,372	0.01%
2022/01/10	141.7	137.74	45	137.57	136.50	96.7	153,323	0.06%	大買/
2022/01/07	193.3	140.85	27.2	141.29	140.50	166.1	153,391	0.11%	大買/鉅額交易
2022/01/06	24.7	142.59	68.8	143.02	143.00	-44.2	155,682	-0.03%
2022/01/05	35.1	140.87	151.4	141.55	141.00	-116.3	157,420	-0.07%	大賣/鉅額交易
2022/01/04	92.1	139.92	48	139.59	140.50	44	160,365	0.03%
2022/01/03	98.5	137.17	135.5	136.65	139.50	-37.1	161,661	-0.02%	大賣/
2021/12/30	60.1	142.45	124.5	144.35	142.50	-64.4	162,803	-0.04%	大賣/
2021/12/29	47	144.98	55.4	145.18	144.00	-8.4	165,151	-0.01%
2021/12/28	67.2	144.04	143.9	143.66	143.50	-76.7	169,330	-0.05%	大賣/
2021/12/27	12.2	139.54	29.6	140.07	139.50	-17.4	172,634	-0.01%
2021/12/24	54.2	139.78	93.4	140.17	139.00	-39.3	177,210	-0.02%
2021/12/23	18.3	139.99	77.2	140.39	139.00	-59	177,626	-0.03%
2021/12/22	52.2	140.49	35.7	140.58	140.00	16.5	178,829	0.01%
2021/12/21	42.4	140.46	44.7	139.46	141.50	-2.3	180,705	0.00%
2021/12/20	51.5	138.84	29.4	139.89	139.00	22.1	182,485	0.01%
2021/12/17	102.2	141.52	103.6	141.80	140.50	-1.4	184,112	0.00%	大買/大賣/
2021/12/16	93.5	140.87	79.5	140.72	141.00	14	183,615	0.01%
2021/12/15	153.7	136.93	128	136.19	138.00	25.7	183,159	0.01%	大買/大賣/
2021/12/14	149.3	135.59	248.3	135.25	133.00	-99	183,106	-0.05%	大買/大賣/
2021/12/13	69.4	140.94	50.5	141.75	140.00	18.9	181,061	0.01%
2021/12/10	231.3	141.76	106	141.49	140.00	125.3	182,663	0.07%	大買/大賣/鉅額交易
2021/12/09	249.2	144.74	110.4	144.39	146.00	138.8	182,805	0.08%	大買/大賣/鉅額交易
2021/12/08	216.6	145.45	181.5	146.49	143.50	35.1	183,955	0.02%	大買/大賣/
2021/12/07	191.2	142.75	202.8	143.33	144.00	-11.6	183,428	-0.01%	大買/大賣/
2021/12/06	81.7	139.44	277.7	138.98	141.00	-196	181,188	-0.11%	大賣/鉅額交易
2021/12/03	408.4	135.24	362	134.95	133.50	46.4	180,240	0.03%	大買/大賣/
2021/12/02	182.8	131.77	414.2	129.78	133.00	-231.4	181,513	-0.13%	大買/大賣/鉅額交易
2021/12/01	106	124.35	84.8	124.92	124.50	21.2	179,276	0.01%	大買/
2021/11/30	170.3	124.17	192.8	123.94	124.50	-22.5	181,460	-0.01%	大買/大賣/
2021/11/29	183.7	121.24	208.3	120.81	120.00	-24.6	182,714	-0.01%	大買/大賣/
2021/11/26	232.4	122.49	315.3	120.11	118.50	-82.8	184,621	-0.04%	大買/大賣/
2021/11/25	134.3	122.55	146.9	123.66	124.50	-12.6	183,392	-0.01%	大買/大賣/
2021/11/24	72.3	119.65	42.4	119.59	120.00	29.9	181,941	0.02%
2021/11/23	72.6	120.10	150.6	120.99	119.50	-78	182,953	-0.04%	大賣/
2021/11/22	20.4	119.64	58.3	120.26	119.50	-37.9	184,329	-0.02%
2021/11/19	359.3	117.60	105.2	119.36	117.00	254.1	185,580	0.14%	大買/大賣/鉅額交易
2021/11/18	68.5	119.27	151.9	119.77	119.00	-83.4	189,398	-0.04%	大賣/
2021/11/17	175.6	118.17	76	117.01	117.00	99.6	192,811	0.05%	大買/
2021/11/16	134.4	116.49	158.8	115.78	119.50	-24.4	193,997	-0.01%	大買/大賣/
2021/11/15	134.4	113.15	93.5	112.96	112.00	40.9	196,466	0.02%	大買/
2021/11/12	111.2	112.08	140.2	112.18	111.50	-29	199,268	-0.01%	大買/大賣/
2021/11/11	312.8	115.46	144.2	116.16	109.50	168.6	198,947	0.08%	大買/大賣/鉅額交易
2021/11/10	94.8	122.11	51.7	122.79	120.00	43.1	197,060	0.02%
2021/11/09	145.1	122.39	164.4	123.63	122.00	-19.3	197,592	-0.01%	大買/大賣/
2021/11/08	280.3	118.56	303.2	119.59	124.00	-22.9	198,679	-0.01%	大買/大賣/
2021/11/05	96.1	110.73	107.1	110.77	114.00	-11	201,236	-0.01%	大賣/
2021/11/04	163.9	113.14	153.9	113.69	109.50	10	204,910	0.00%	大買/大賣/
2021/11/03	193.3	110.46	210.4	111.16	112.00	-17.1	206,410	-0.01%	大買/大賣/
2021/11/02	91.8	104.75	143.7	104.71	105.00	-51.9	209,357	-0.02%	大賣/
2021/11/01	76.2	101.69	115.3	102.17	100.50	-39.2	210,903	-0.02%	大賣/
2021/10/29	67.9	98.98	188.5	97.95	99.50	-120.6	213,497	-0.06%	大賣/鉅額交易
2021/10/28	83.3	94.71	98.4	94.32	93.20	-15.1	219,262	-0.01%
2021/10/27	97.1	93.34	21	93.65	92.80	76.1	228,121	0.03%
2021/10/26	116.2	95.42	60	95.36	95.10	56.2	239,233	0.02%	大買/
2021/10/25	34.5	92.86	187.6	93.68	95.30	-153.1	246,483	-0.06%	大賣/鉅額交易
2021/10/22	61	90.67	122.3	90.65	89.20	-61.2	254,186	-0.02%	大賣/
2021/10/21	55.4	92.73	75.5	93.24	92.20	-20.1	260,530	-0.01%
2021/10/20	37.3	92.96	76	93.60	91.40	-38.8	265,268	-0.01%
2021/10/19	95.1	93.10	89.1	93.39	91.70	6	272,326	0.00%
2021/10/18	199.9	89.50	215.1	89.06	92.40	-15.2	280,299	-0.01%	大買/大賣/
2021/10/15	95.1	94.74	47	94.48	93.90	48.1	286,315	0.02%
2021/10/14	182.1	95.20	143.1	95.78	95.30	39	284,975	0.01%	大買/大賣/
2021/10/13	137.7	93.88	144.2	93.90	92.90	-6.5	281,702	0.00%	大買/大賣/
2021/10/12	149.1	93.32	127.4	92.78	90.50	21.7	279,732	0.01%	大買/大賣/
2021/10/08	100.1	100.81	145.4	100.47	100.00	-45.3	276,342	-0.02%	大賣/
2021/10/07	93.9	103.17	142.9	103.45	102.50	-49.1	276,157	-0.02%	大賣/
2021/10/06	129.9	99.96	124.1	99.76	97.80	5.8	273,216	0.00%	大買/大賣/
2021/10/05	167.4	100.51	262.7	100.46	103.00	-95.3	270,476	-0.04%	大買/大賣/
2021/10/04	241.8	105.10	276.9	106.40	102.50	-35.1	266,654	-0.01%	大買/大賣/
2021/10/01	433.3	116.86	202.3	115.58	113.50	231	262,828	0.09%	大買/大賣/鉅額交易
2021/09/30	23.3	124.56	54	125.26	126.00	-30.7	258,955	-0.01%
2021/09/29	122.2	123.49	139	123.41	123.00	-16.8	266,397	-0.01%	大買/大賣/
2021/09/28	137.2	126.41	51.5	126.55	125.50	85.7	272,286	0.03%	大買/
2021/09/27	174.6	134.68	118.6	134.56	131.50	56.1	278,548	0.02%	大買/大賣/
2021/09/24	91	132.58	156.3	133.05	134.00	-65.3	277,910	-0.02%	大賣/
2021/09/23	43.4	128.20	67	128.44	127.50	-23.6	276,862	-0.01%
2021/09/22	74.1	125.53	94.1	125.43	125.00	-20	278,003	-0.01%
2021/09/17	39.7	127.25	88.6	127.43	128.00	-48.9	278,093	-0.02%
2021/09/16	43	124.55	31	124.60	124.00	12	278,408	0.00%
2021/09/15	193.2	123.03	147.3	123.41	124.50	46	279,439	0.02%	大買/大賣/
2021/09/14	201.3	128.37	67.5	127.54	123.50	133.8	279,133	0.05%	大買/鉅額交易
2021/09/13	119.9	134.31	97.8	134.57	132.00	22.1	278,137	0.01%	大買/
2021/09/10	96.3	129.85	189.4	130.81	133.50	-93	277,324	-0.03%	大賣/
2021/09/09	71	126.82	61.1	127.03	126.50	10	276,395	0.00%
2021/09/08	102.6	127.02	91.6	126.54	126.00	11	282,336	0.00%	大買/
2021/09/07	187.2	126.43	267.8	125.66	128.00	-80.7	296,157	-0.03%	大買/大賣/
2021/09/06	159.6	121.85	116.3	120.46	118.00	43.4	300,566	0.01%	大買/大賣/
2021/09/03	370.4	126.09	247.5	124.78	125.50	122.9	306,502	0.04%	大買/大賣/鉅額交易
2021/09/02	83.6	128.36	139.4	129.26	129.50	-55.8	310,347	-0.02%	大賣/
2021/09/01	296.6	130.12	145	129.60	128.50	151.6	315,029	0.05%	大買/大賣/鉅額交易
2021/08/31	145.4	138.54	64.7	138.25	136.00	80.7	315,876	0.03%	大買/
2021/08/30	90.1	142.00	61.4	141.56	140.00	28.7	324,773	0.01%
2021/08/27	137.4	141.99	163.5	142.02	141.00	-26.1	330,529	-0.01%	大買/大賣/
2021/08/26	215.7	142.14	137.6	141.98	142.50	78.2	337,701	0.02%	大買/大賣/
2021/08/25	120.8	141.37	171.9	142.40	144.00	-51.1	346,126	-0.01%	大買/大賣/
2021/08/24	356.4	144.26	284.4	142.04	140.00	72.1	351,799	0.02%	大買/大賣/
2021/08/23	160.6	141.70	347.5	142.53	144.00	-187	356,981	-0.05%	大買/大賣/鉅額交易
2021/08/20	162.2	131.14	175.4	131.18	132.50	-13.1	363,044	0.00%	大買/大賣/
2021/08/19	303	133.66	213.4	132.10	128.00	89.7	368,882	0.02%	大買/大賣/
2021/08/18	172.4	127.43	335.2	132.10	136.00	-162.8	373,418	-0.04%	大買/大賣/鉅額交易
2021/08/17	175.7	130.83	133	129.61	126.50	42.7	379,697	0.01%	大買/大賣/
2021/08/16	102.9	132.02	70	132.48	130.50	32.9	389,123	0.01%	大買/
2021/08/13	187	136.24	124.1	135.86	130.50	62.9	396,226	0.02%	大買/大賣/
2021/08/12	191	133.65	1,410.1	133.12	137.00	-1,219.1	405,746	-0.30%	大買/大賣/鉅額交易
2021/08/11	347.8	133.89	216.4	134.11	132.00	131.5	407,695	0.03%	大買/大賣/鉅額交易
2021/08/10	263.9	142.34	276.2	144.05	139.50	-12.2	403,656	0.00%	大買/大賣/
2021/08/09	272.4	144.51	178.2	144.55	142.50	94.2	405,351	0.02%	大買/大賣/
2021/08/06	277	144.64	301.2	144.60	142.00	-24.2	410,188	-0.01%	大買/大賣/
2021/08/05	209.5	139.95	171.2	140.02	138.50	38.2	410,472	0.01%	大買/大賣/
2021/08/04	166.5	142.61	135.4	143.08	143.50	31	413,241	0.01%	大買/大賣/
2021/08/03	378.9	142.06	442.3	142.51	141.00	-63.3	422,017	-0.02%	大買/大賣/
2021/08/02	455.9	133.35	461.5	133.79	141.50	-5.6	419,806	0.00%	大買/大賣/
2021/07/30	765.4	143.69	625.6	141.58	132.00	139.8	414,783	0.03%	大買/大賣/鉅額交易
2021/07/29	454.7	138.03	407.7	139.04	144.50	47.1	409,169	0.01%	大買/大賣/
2021/07/28	1,566.9	128.64	453.9	123.99	131.50	1,112.9	407,561	0.27%	大買/大賣/鉅額交易
2021/07/27	355.6	130.01	296.8	131.37	126.50	58.8	407,672	0.01%	大買/大賣/
2021/07/26	324.4	147.56	271.2	146.54	140.50	53.2	408,233	0.01%	大買/大賣/
2021/07/23	464.5	148.77	328.2	148.37	154.00	136.3	407,402	0.03%	大買/大賣/鉅額交易
2021/07/22	428.1	144.65	506	142.72	143.50	-77.9	404,660	-0.02%	大買/大賣/
2021/07/21	675.7	164.34	354.9	159.45	155.00	320.7	404,151	0.08%	大買/大賣/鉅額交易
2021/07/20	63.2	170.38	2.5	175.16	169.50	60.7	400,099	0.02%
2021/07/19	19.5	186.06	92	185.98	186.00	-72.5	408,762	-0.02%
2021/07/16	59.5	172.02	71.1	174.77	178.50	-11.6	420,744	0.00%
2021/07/15	35	154.84	46.9	161.56	163.00	-11.9	426,675	0.00%
2021/07/14	136.7	151.94	331.7	149.96	148.50	-195	431,418	-0.05%	大買/大賣/鉅額交易
2021/07/13	85	170.71	114.2	170.66	165.00	-29.2	436,403	-0.01%	大賣/
2021/07/12	215.9	183.02	22.9	182.69	183.00	193	440,608	0.04%	大買/鉅額交易
2021/07/09	274.9	189.89	16	191.41	187.00	258.9	444,332	0.06%	大買/鉅額交易
2021/07/08	40.7	188.61	73.2	192.66	207.50	-32.6	453,132	-0.01%
2021/07/07	88.8	206.45	81.9	206.65	202.00	6.9	458,714	0.00%
2021/07/06	298.1	224.60	213.5	224.85	224.00	84.6	463,239	0.02%	大買/大賣/
2021/07/05	209.4	207.90	520.2	209.51	217.00	-310.8	460,933	-0.07%	大買/大賣/鉅額交易
2021/07/02	348.5	210.52	284.5	207.98	206.50	64	457,561	0.01%	大買/大賣/
2021/07/01	257.2	207.36	109.5	207.44	213.00	147.7	454,472	0.03%	大買/大賣/鉅額交易
2021/06/30	102.9	191.13	161.1	194.23	197.00	-58.2	460,040	-0.01%	大買/大賣/
2021/06/29	97.5	178.64	50.5	179.96	179.50	47.1	463,620	0.01%
2021/06/28	49.6	171.85	359.9	174.45	176.00	-310.3	466,807	-0.07%	大賣/鉅額交易
2021/06/25	74.6	156.63	216	158.69	160.00	-141.4	467,678	-0.03%	大賣/鉅額交易
2021/06/24	72.4	146.38	63.3	147.88	152.00	9.1	469,148	0.00%
2021/06/23	149.2	142.84	107.9	144.26	138.50	41.3	470,103	0.01%	大買/大賣/
2021/06/22	93.4	157.37	111.1	154.45	153.50	-17.7	472,134	0.00%	大賣/
2021/06/21	82	148.58	81.3	149.03	152.00	0.7	474,523	0.00%
2021/06/18	606	140.62	79.8	138.93	140.00	526.2	481,844	0.11%	大買/鉅額交易
2021/06/17	258.5	133.04	314.1	133.32	136.50	-55.5	486,053	-0.01%	大買/大賣/
2021/06/16	940.6	140.39	656.8	139.62	133.50	283.8	482,407	0.06%	大買/大賣/鉅額交易
2021/06/15	308	130.86	325.9	131.59	136.00	-18	469,049	0.00%	大買/大賣/
2021/06/11	306.9	120.30	450.1	120.97	124.00	-143.2	462,202	-0.03%	大買/大賣/鉅額交易
2021/06/10	161.4	113.04	136.5	113.35	113.50	24.8	455,798	0.01%	大買/大賣/
2021/06/09	143.4	117.16	274.1	117.09	116.00	-130.7	452,231	-0.03%	大買/大賣/鉅額交易
2021/06/08	196.4	114.38	236.9	114.06	115.50	-40.5	447,647	-0.01%	大買/大賣/
2021/06/07	451.8	111.62	364.2	112.56	110.50	87.6	445,887	0.02%	大買/大賣/
2021/06/04	428.8	119.94	322.4	119.82	116.50	106.4	437,397	0.02%	大買/大賣/鉅額交易
2021/06/03	171.5	115.42	243	116.76	119.00	-71.4	432,526	-0.02%	大買/大賣/
2021/06/02	330.4	112.32	338.5	111.80	110.50	-8.1	425,638	0.00%	大買/大賣/
2021/06/01	374.8	102.92	611.2	103.08	108.00	-236.5	416,036	-0.06%	大買/大賣/鉅額交易
2021/05/31	561.8	101.50	404.6	101.12	98.60	157.2	408,878	0.04%	大買/大賣/鉅額交易
2021/05/28	387	91.82	481.9	92.71	96.40	-94.9	400,305	-0.02%	大買/大賣/
2021/05/27	400.3	87.89	436	87.62	87.70	-35.7	393,426	-0.01%	大買/大賣/
2021/05/26	385.2	84.25	403	84.11	85.60	-17.8	387,304	0.00%	大買/大賣/
2021/05/25	437.9	83.63	487.6	83.78	82.40	-49.7	379,915	-0.01%	大買/大賣/
2021/05/24	500.1	87.53	442.2	87.72	86.40	57.9	373,220	0.02%	大買/大賣/
2021/05/21	392.6	82.56	351.4	82.57	84.70	41.1	366,431	0.01%	大買/大賣/
2021/05/20	745.8	79.14	612.3	79.33	77.00	133.5	363,426	0.04%	大買/大賣/鉅額交易
2021/05/19	457.9	74.26	257.1	74.99	76.30	200.8	353,990	0.06%	大買/大賣/鉅額交易
2021/05/18	78	68.33	407.7	68.88	69.40	-329.7	354,300	-0.09%	大賣/鉅額交易
2021/05/17	411.9	64.22	465.5	66.18	63.10	-53.7	355,083	-0.02%	大買/大賣/
2021/05/14	272.9	73.51	270.3	73.76	70.10	2.6	348,929	0.00%	大買/大賣/
2021/05/13	724.7	78.12	751	78.37	77.50	-26.3	341,630	-0.01%	大買/大賣/
2021/05/12	391.9	89.77	168	89.55	86.10	223.9	339,909	0.07%	大買/大賣/鉅額交易
2021/05/11	833.5	95.65	391.6	95.75	95.60	441.9	338,553	0.13%	大買/大賣/鉅額交易
2021/05/10	147.2	91.54	295.3	91.34	93.50	-148.1	328,422	-0.05%	大買/大賣/鉅額交易
2021/05/07	163.3	83.17	165.6	83.44	85.00	-2.4	325,581	0.00%	大買/大賣/
2021/05/06	179	82.83	210.1	82.55	81.10	-31.1	323,968	-0.01%	大買/大賣/
2021/05/05	216.6	79.15	237.7	79.28	79.90	-21.1	320,740	-0.01%	大買/大賣/
2021/05/04	511.3	82.99	287.7	82.10	78.00	223.6	317,797	0.07%	大買/大賣/鉅額交易
2021/05/03	270.2	84.79	454.1	85.11	86.60	-183.9	313,206	-0.06%	大買/大賣/鉅額交易
2021/04/29	248.6	76.81	148.6	76.30	79.00	100	311,289	0.03%	大買/大賣/
2021/04/28	236.1	78.53	169.3	78.68	76.80	66.8	313,044	0.02%	大買/大賣/
2021/04/27	409	79.21	317.2	79.27	77.50	91.9	314,226	0.03%	大買/大賣/
2021/04/26	164.5	74.82	382.1	74.93	76.80	-217.6	312,603	-0.07%	大買/大賣/鉅額交易
2021/04/23	464.2	71.12	721.3	69.37	69.90	-257.1	315,745	-0.08%	大買/大賣/鉅額交易
2021/04/22	938	78.56	676	76.84	72.90	262	315,593	0.08%	大買/大賣/鉅額交易
2021/04/21	363.5	72.21	453.3	73.43	75.90	-89.8	308,666	-0.03%	大買/大賣/
2021/04/20	669.1	68.22	364.1	67.80	69.00	305	309,304	0.10%	大買/大賣/鉅額交易
2021/04/19	341.5	67.26	275.3	66.94	68.00	66.2	313,097	0.02%	大買/大賣/
2021/04/16	345.3	60.71	360.5	61.42	63.30	-15.2	312,672	0.00%	大買/大賣/
2021/04/15	175.3	59.44	171	59.50	59.00	4.4	316,287	0.00%	大買/大賣/
2021/04/14	412.2	57.98	507.3	58.07	59.90	-95.2	324,475	-0.03%	大買/大賣/
2021/04/13	297	57.12	1,177	55.78	56.90	-880	323,391	-0.27%	大買/大賣/鉅額交易
2021/04/12	268.7	54.51	307.1	54.51	55.00	-38.4	325,158	-0.01%	大買/大賣/
2021/04/09	467	50.35	288	50.38	50.00	179	327,887	0.05%	大買/大賣/鉅額交易
2021/04/08	193.4	51.38	347.3	51.82	52.30	-153.9	328,861	-0.05%	大買/大賣/鉅額交易
2021/04/07	110.6	49.93	166.4	49.98	50.50	-55.8	330,502	-0.02%	大買/大賣/
2021/04/06	368	48.08	374.3	48.85	49.50	-6.3	339,217	0.00%	大買/大賣/
2021/04/01	245.2	47.31	361.1	47.61	47.90	-115.9	334,420	-0.03%	大買/大賣/鉅額交易
2021/03/31	280.5	45.94	467.4	45.76	45.50	-186.9	335,169	-0.06%	大買/大賣/鉅額交易
2021/03/30	419	44.08	170.1	44.04	43.80	248.9	332,613	0.07%	大買/大賣/鉅額交易
2021/03/29	329	44.42	651	43.55	43.80	-322	334,642	-0.10%	大買/大賣/鉅額交易
2021/03/26	304	42.84	124.1	42.96	43.05	179.9	338,151	0.05%	大買/大賣/鉅額交易
2021/03/25	184.3	42.36	121	42.05	41.70	63.3	342,399	0.02%	大買/大賣/
2021/03/24	298	42.91	242	43.29	43.70	56	344,151	0.02%	大買/大賣/
2021/03/23	574	44.85	347	44.30	42.75	227	341,620	0.07%	大買/大賣/鉅額交易
2021/03/22	378	44.71	464.5	45.16	45.85	-86.5	335,637	-0.03%	大買/大賣/
2021/03/19	120	41.80	131.1	42.00	41.70	-11.1	335,053	0.00%	大買/大賣/
2021/03/18	75.6	40.96	128.2	41.05	41.65	-52.6	336,025	-0.02%	大賣/
2021/03/17	189	39.95	60	40.06	40.10	129	338,081	0.04%	大買/鉅額交易
2021/03/16	144	39.69	107	39.65	39.60	37	340,095	0.01%	大買/大賣/
2021/03/15	236	39.65	186	39.60	40.00	50	343,638	0.01%	大買/大賣/
2021/03/12	46	38.80	126	38.87	38.80	-80	346,068	-0.02%	大賣/
2021/03/11	82	38.82	95	38.69	38.15	-13	345,247	0.00%
2021/03/10	181	38.08	98	38.35	38.05	83	343,580	0.02%	大買/
2021/03/09	101	37.85	91	37.98	38.40	10	342,793	0.00%	大買/
2021/03/08	159	37.87	116	37.78	37.35	43	342,626	0.01%	大買/大賣/
2021/03/05	104	37.60	115	37.43	37.30	-11	343,254	0.00%	大買/大賣/
2021/03/04	131	37.54	101	37.60	37.30	30	344,270	0.01%	大買/大賣/
2021/03/03	290	37.06	175	37.27	38.05	115	345,435	0.03%	大買/大賣/鉅額交易
2021/03/02	525.1	38.10	91	38.22	36.50	434.1	347,418	0.12%	大買/鉅額交易
2021/02/26	237	37.64	175	37.41	37.95	62	346,878	0.02%	大買/大賣/
2021/02/25	50.1	37.55	157	37.63	37.65	-106.9	346,065	-0.03%	大賣/鉅額交易
2021/02/24	365.2	38.18	675	37.17	36.75	-309.8	346,653	-0.09%	大買/大賣/鉅額交易
2021/02/23	470	39.49	758	38.96	38.35	-288	345,278	-0.08%	大買/大賣/鉅額交易
2021/02/22	151	38.87	344.7	39.22	39.40	-193.7	343,575	-0.06%	大買/大賣/鉅額交易
2021/02/19	259	37.30	256.1	37.21	36.85	2.9	341,444	0.00%	大買/大賣/
2021/02/18	492.7	37.99	345	37.79	37.45	147.7	340,564	0.04%	大買/大賣/鉅額交易
2021/02/17	346	35.03	399	35.56	36.70	-53	334,836	-0.02%	大買/大賣/
2021/02/05	208	33.87	301	33.77	33.70	-93	333,779	-0.03%	大買/大賣/
2021/02/04	312	33.83	328	33.74	33.95	-16	333,977	0.00%	大買/大賣/
2021/02/03	456	34.39	427.3	34.40	33.55	28.7	335,365	0.01%	大買/大賣/
2021/02/02	749.2	33.43	379.2	32.63	34.10	370	334,637	0.11%	大買/大賣/鉅額交易
2021/02/01	199	31.01	234	31.07	31.20	-35	332,819	-0.01%	大買/大賣/
2021/01/29	226	32.57	242	31.45	31.20	-16	331,287	0.00%	大買/大賣/
2021/01/28	641	32.84	493	32.67	33.20	148	329,188	0.04%	大買/大賣/鉅額交易
2021/01/27	341.1	33.09	297	32.84	32.45	44.1	326,737	0.01%	大買/大賣/
2021/01/26	350	34.32	294.1	33.84	33.65	55.9	324,290	0.02%	大買/大賣/
2021/01/25	403.1	36.09	353	35.93	35.35	50.1	321,731	0.02%	大買/大賣/
2021/01/22	306.3	34.02	347.1	33.42	35.00	-40.8	317,020	-0.01%	大買/大賣/
2021/01/21	275.2	32.00	266.1	32.14	32.10	9.1	311,919	0.00%	大買/大賣/
2021/01/20	179.2	31.40	202.7	31.79	30.45	-23.5	307,578	-0.01%	大買/大賣/
2021/01/19	415.9	33.83	954	32.97	32.00	-538.1	301,961	-0.18%	大買/大賣/鉅額交易
2021/01/18	517.5	33.51	413	33.60	34.00	104.5	298,582	0.03%	大買/大賣/鉅額交易
2021/01/15	407.1	34.96	170.1	35.09	34.25	237	291,543	0.08%	大買/大賣/鉅額交易
2021/01/14	364	38.88	215	38.61	38.05	149	282,872	0.05%	大買/大賣/鉅額交易
2021/01/13	289.1	38.00	244	38.23	37.45	45.1	277,868	0.02%	大買/大賣/
2021/01/12	479	39.99	775	39.46	38.55	-296	271,214	-0.11%	大買/大賣/鉅額交易
2021/01/11	167.3	41.91	236.3	42.14	42.65	-69.1	263,335	-0.03%	大買/大賣/
2021/01/08	327	39.50	316.1	39.19	40.30	10.9	258,827	0.00%	大買/大賣/
2021/01/07	425	39.32	349.1	39.36	38.45	75.9	251,081	0.03%	大買/大賣/
2021/01/06	427.1	44.25	182.8	44.20	42.55	244.3	239,427	0.10%	大買/大賣/鉅額交易
2021/01/05	387.1	44.54	204.6	44.50	45.50	182.5	232,855	0.08%	大買/大賣/鉅額交易
2021/01/04	270	43.97	211.2	43.87	44.75	58.8	225,311	0.03%	大買/大賣/
2020/12/31	156	39.58	233.1	39.46	40.70	-77.1	217,707	-0.04%	大買/大賣/
2020/12/30	351.2	38.16	155	37.96	38.20	196.2	211,301	0.09%	大買/大賣/鉅額交易
2020/12/29	602.9	38.50	561.2	38.20	38.35	41.6	206,347	0.02%	大買/大賣/
2020/12/28	126	35.97	165.4	35.90	36.75	-39.4	193,655	-0.02%	大買/大賣/
2020/12/25	191	33.11	694.5	33.08	33.45	-503.5	191,484	-0.26%	大買/大賣/鉅額交易
2020/12/24	129	31.19	133	31.35	31.00	-4	186,562	0.00%	大買/大賣/
2020/12/23	241.3	30.10	102.2	30.08	30.70	139.2	184,624	0.08%	大買/大賣/鉅額交易
2020/12/22	475.2	31.70	432	31.27	30.20	43.2	182,936	0.02%	大買/大賣/
2020/12/21	275.3	32.45	192.5	32.10	32.55	82.8	178,077	0.05%	大買/大賣/
2020/12/18	140.1	30.65	228.3	30.61	30.60	-88.2	174,642	-0.05%	大買/大賣/
2020/12/17	83	29.60	63	29.50	29.50	20	169,195	0.01%
2020/12/16	70	29.35	120	29.31	29.65	-50	168,328	-0.03%	大賣/
2020/12/15	254	29.45	214	29.61	28.65	40	165,748	0.02%	大買/大賣/
2020/12/14	374.1	28.25	211	28.70	29.45	163.1	161,575	0.10%	大買/大賣/鉅額交易
2020/12/11	224.1	27.54	425	27.47	27.15	-200.9	159,719	-0.13%	大買/大賣/鉅額交易
2020/12/10	173	28.82	114.5	28.87	28.90	58.5	156,348	0.04%	大買/大賣/
2020/12/09	303.4	28.03	527.2	27.96	28.50	-223.8	157,119	-0.14%	大買/大賣/鉅額交易
2020/12/08	474.2	26.47	289.4	26.00	26.65	184.7	154,716	0.12%	大買/大賣/鉅額交易
2020/12/07	84	24.41	91.5	24.29	24.25	-7.5	149,613	0.00%
2020/12/04	81	24.31	56.5	24.33	24.20	24.5	148,675	0.02%
2020/12/03	13	24.84	3	24.95	24.75	10	148,725	0.01%
2020/12/02	87	24.60	95.7	24.77	24.65	-8.7	150,359	-0.01%
2020/12/01	216	24.01	102.7	24.17	24.30	113.3	149,880	0.08%	大買/大賣/鉅額交易
2020/11/30	206	25.00	36.8	25.01	24.70	169.2	148,944	0.11%	大買/鉅額交易
2020/11/27	457	24.99	257	24.63	25.10	200	147,374	0.14%	大買/大賣/鉅額交易
2020/11/26	138.1	24.52	121.3	24.34	24.65	16.8	146,402	0.01%	大買/大賣/
2020/11/25	175	23.80	154	23.96	23.85	21	145,358	0.01%	大買/大賣/
2020/11/24	139	23.43	83	23.39	23.15	56	142,622	0.04%	大買/
2020/11/23	476.1	23.39	19.3	23.13	23.45	456.7	141,379	0.32%	大買/鉅額交易
2020/11/20	42	22.43	248	22.36	22.55	-206	141,017	-0.15%	大賣/鉅額交易
2020/11/19	127	22.02	42.5	22.06	21.95	84.5	142,743	0.06%	大買/
2020/11/18	133.5	22.07	115.4	21.96	22.50	18	140,647	0.01%	大買/大賣/
2020/11/17	48	20.74	199.2	20.67	21.10	-151.2	137,819	-0.11%	大賣/鉅額交易
2020/11/16	76	20.43	108	20.37	20.50	-32	138,620	-0.02%	大賣/
2020/11/13	574.1	20.18	241.3	20.17	20.10	332.9	139,438	0.24%	大買/大賣/鉅額交易
2020/11/12	139	19.63	280	19.56	19.50	-141	138,375	-0.10%	大買/大賣/鉅額交易
2020/11/11	385	19.80	184	19.71	20.20	201	138,779	0.14%	大買/大賣/鉅額交易
2020/11/10	236	21.04	190.9	20.76	19.95	45.1	137,101	0.03%	大買/大賣/
2020/11/09	167	21.22	388	21.34	21.70	-221	131,851	-0.17%	大買/大賣/鉅額交易
2020/11/06	227.5	19.93	445.4	20.18	20.35	-217.9	128,364	-0.17%	大買/大賣/鉅額交易
2020/11/05	214	19.79	372	20.05	19.80	-158	127,834	-0.12%	大買/大賣/鉅額交易
2020/11/04	365	19.62	335	19.60	19.80	30	126,762	0.02%	大買/大賣/
2020/11/03	182	19.17	49	19.17	19.25	133	125,533	0.11%	大買/鉅額交易
2020/11/02	155	19.21	341.1	19.37	19.20	-186.1	124,190	-0.15%	大買/大賣/鉅額交易
2020/10/30	131.2	18.96	470	19.10	18.90	-338.8	121,735	-0.28%	大買/大賣/鉅額交易
2020/10/29	890	18.52	283.3	18.84	18.95	606.7	119,885	0.51%	大買/大賣/鉅額交易
2020/10/28	288.4	19.26	288	19.62	18.80	0.4	117,910	0.00%	大買/大賣/
2020/10/27	371	19.58	89	19.62	19.65	282	115,403	0.24%	大買/鉅額交易
2020/10/26	88	19.68	871.9	19.24	19.80	-783.9	113,934	-0.69%	大賣/鉅額交易
2020/10/23	609	18.58	158	18.50	18.60	451	109,416	0.41%	大買/大賣/鉅額交易
2020/10/22	65	17.81	30	17.84	17.90	35	106,951	0.03%
2020/10/21	19	17.92	30	17.91	17.85	-11	106,336	-0.01%
2020/10/20	108	17.83	53	17.82	17.95	55	105,733	0.05%	大買/
2020/10/19	85	17.83	15	17.88	17.85	70	104,644	0.07%
2020/10/16	98	17.74	77	17.82	17.65	21	103,316	0.02%
2020/10/15	26	17.41	26	17.39	17.50	0	101,167	0.00%
2020/10/14	15	16.84	37	17.07	17.15	-22	99,905	-0.02%
2020/10/13	43	16.81	81	16.96	17.00	-38	98,781	-0.04%
2020/10/12	27	16.35	26	16.25	16.30	1	96,201	0.00%
2020/10/08	20	16.50	10	16.60	16.65	10	95,101	0.01%
2020/10/07	41	16.64	22	16.61	16.65	19	94,341	0.02%
2020/10/06	9	16.36	29	16.37	16.45	-20	93,537	-0.02%
2020/10/05	20	16.12	33	16.25	16.45	-13	92,554	-0.01%
2020/09/30	13	15.93	70	15.71	15.85	-57	90,775	-0.06%
2020/09/29	19	15.48	7	15.85	15.45	12	89,783	0.01%
2020/09/28	24	15.32	23.1	15.36	15.55	1	88,723	0.00%
2020/09/25	78	15.23	39	15.32	15.40	39	88,039	0.04%
2020/09/24	63	14.94	8	14.91	14.80	55	85,793	0.06%
2020/09/23	107	15.26	66	15.18	15.20	41	83,579	0.05%	大買/
2020/09/22	8	15.94	71	15.80	15.80	-63	79,654	-0.08%
2020/09/21	57	15.82	15	15.82	15.80	42	78,597	0.05%
2020/09/18	61	16.00	2	16.10	16.05	59	77,335	0.08%
2020/09/17	60	16.17	55.5	16.33	16.10	4.5	76,254	0.01%
2020/09/16	119	16.04	97.5	15.93	16.10	21.5	74,588	0.03%	大買/
2020/09/15	72	16.68	130	16.75	16.90	-58	71,108	-0.08%	大賣/
2020/09/14	114.1	17.14	314	17.61	16.50	-199.9	69,318	-0.29%	大買/大賣/鉅額交易
2020/09/11	119.4	18.50	73.5	18.53	17.70	45.9	64,199	0.07%	大買/
2020/09/10	11	19.01	64	19.13	19.05	-53	60,379	-0.09%
2020/09/09	48	18.79	5	18.89	19.00	43	59,235	0.07%
2020/09/08	48.4	18.64	93.3	18.74	18.70	-44.9	57,847	-0.08%
2020/09/07	134	19.18	73	19.35	18.80	61	55,986	0.11%	大買/
2020/09/04	24.2	18.13	41.1	18.55	18.80	-16.9	52,869	-0.03%
2020/09/03	30	17.90	51.7	17.90	18.20	-21.7	51,321	-0.04%
2020/09/02	11	17.35	100.3	17.40	17.60	-89.3	49,450	-0.18%
2020/09/01	170	17.11	160.3	17.14	17.20	9.7	48,390	0.02%	大買/大賣/
2020/08/31	83	17.42	91	17.36	17.40	-8	46,838	-0.02%
2020/08/28	35	16.37	21	16.55	16.35	14	43,576	0.03%
2020/08/27	11	16.47	24	16.32	16.25	-13	42,409	-0.03%
2020/08/26	75	16.42	32	16.36	16.45	43	41,223	0.10%
2020/08/25	147	16.09	294	15.99	16.30	-147	39,046	-0.38%	大買/大賣/鉅額交易
2020/08/24	249	15.28	18.1	15.23	15.20	230.9	34,943	0.66%	大買/鉅額交易
2020/08/21	45	15.27	76.8	15.35	15.20	-31.8	34,183	-0.09%
2020/08/20	353.4	14.93	394.1	15.37	15.00	-40.7	32,488	-0.13%	大買/大賣/
2020/08/19	302	15.40	652	15.65	15.40	-350	29,075	-1.20%	大買/大賣/鉅額交易
2020/08/18	642	15.18	73	15.13	15.20	569	26,709	2.13%	大買/鉅額交易
2020/08/17	40	14.49	60.2	14.58	14.90	-20.2	23,874	-0.08%
2020/08/14	56	13.25	49	13.47	13.55	7	21,723	0.03%
2020/08/13	2	12.50	1	12.45	12.35	1	19,151	0.01%
2020/08/12	14	12.03	0	0.00	12.20	14	18,795	0.07%
2020/08/11	40.1	12.60	4	12.74	12.45	36.1	18,327	0.20%
2020/08/10	6	12.17	9	12.15	12.50	-3	16,859	-0.02%
2020/08/07	7	11.26	15	11.39	11.40	-8	15,756	-0.05%
2020/08/06	5	11.10	9	11.11	11.15	-4	15,304	-0.03%
2020/08/05	3	11.15	3	11.05	11.05	0	15,222	0.00%
2020/08/04	3	11.15	3	11.10	11.10	0	15,317	0.00%
2020/08/03	2	11.15	4	11.20	11.05	-2	15,322	-0.01%
2020/07/31	10	11.07	16	11.11	11.00	-6	15,225	-0.04%
2020/07/30	1	11.00	6	11.00	11.05	-5	15,056	-0.03%
2020/07/29	3	10.95	6	10.93	10.95	-3	15,078	-0.02%
2020/07/24	4	10.74	0	0.00	10.70	4	15,977	0.03%
2020/07/23	0	0.00	9	10.80	10.85	-9	16,104	-0.06%
2020/07/20	2	10.85	0	0.00	10.80	2	16,096	0.01%
2020/07/17	5	10.90	0	0.00	10.85	5	16,106	0.03%
2020/07/16	0	0.00	5	10.99	11.05	-5	16,385	-0.03%
2020/07/15	0	0.00	1	10.85	10.85	-1	16,399	-0.01%
2020/07/14	1	10.65	1	10.70	10.70	0	16,443	0.00%
2020/07/13	2	10.85	0	0.00	10.80	2	16,520	0.01%
2020/07/10	3	10.82	0	0.00	10.75	3	16,836	0.02%
2020/07/09	0	0.00	1	11.10	11.05	-1	16,775	-0.01%
2020/07/08	1	11.10	1	11.15	11.15	0	16,764	0.00%
2020/07/06	13	11.05	0	0.00	11.15	13	16,800	0.08%
2020/07/03	7	11.09	0	0.00	11.15	7	16,619	0.04%
2020/07/02	2	10.80	2	10.90	10.80	0	16,356	0.00%
2020/06/24	0	0.00	3	10.80	10.75	-3	16,690	-0.02%
2020/06/23	5	10.75	0	0.00	10.75	5	16,845	0.03%
2020/06/19	4	10.81	0	0.00	10.80	4	16,841	0.02%
2020/06/18	3	11.20	0	0.00	11.00	3	16,660	0.02%
2020/06/16	1	11.15	1	11.10	11.25	0	16,725	0.00%
2020/06/12	5	10.80	0	0.00	10.85	5	17,087	0.03%
2020/06/11	1	11.05	11	11.02	10.95	-10	17,309	-0.06%
2020/06/09	2	11.38	0	0.00	11.30	2	17,670	0.01%
2020/06/08	35	11.46	0	0.00	11.35	35	17,874	0.20%
2020/06/05	9	11.55	5	11.42	11.40	4	17,760	0.02%
2020/06/03	1	11.25	9	11.33	11.30	-8	17,902	-0.04%
2020/06/02	3	11.20	0	0.00	11.25	3	17,855	0.02%
2020/06/01	3	11.25	3	11.30	11.20	0	18,068	0.00%
2020/05/25	3.1	10.70	32	10.72	10.75	-28.9	17,480	-0.17%
2020/05/22	9	10.80	0	0.00	10.75	9	17,500	0.05%
2020/05/21	3	11.00	2	11.00	11.00	1	17,444	0.01%
2020/05/19	0.5	10.70	0	0.00	10.70	0.5	16,592	0.00%
2020/05/18	6	10.60	3	10.70	10.70	3	16,605	0.02%
2020/05/14	3	10.45	0	0.00	10.35	3	16,696	0.02%
2020/05/13	2	10.50	0	0.00	10.60	2	16,592	0.01%
2020/05/11	14	10.81	3	10.85	10.75	11	16,641	0.07%
2020/05/08	0	0.00	5	10.70	10.55	-5	16,543	-0.03%
2020/05/07	8	10.62	0	0.00	10.60	8	16,552	0.05%
2020/05/05	12	10.72	0	0.00	10.65	12	16,636	0.07%
2020/05/04	16	10.69	2	10.78	10.75	14	16,637	0.08%
2020/04/30	15	10.97	10	11.06	11.10	5	16,615	0.03%
2020/04/29	3	10.80	3	10.70	10.70	0	16,169	0.00%
2020/04/28	2	10.45	0	0.00	10.55	2	15,964	0.01%
2020/04/23	3	10.00	2	10.10	10.05	1	16,292	0.01%
2020/04/22	2	9.85	0	0.00	9.88	2	16,290	0.01%
2020/04/21	6	10.10	3	10.17	9.88	3	16,366	0.02%
2020/04/20	0	0.00	3	10.15	10.10	-3	16,196	-0.02%
2020/04/17	57	10.44	0	0.00	10.25	57	16,085	0.35%
2020/04/16	10	10.25	5	10.20	10.30	5	16,326	0.03%
2020/04/15	10	10.55	4	10.70	10.35	6	16,298	0.04%
2020/04/14	0	0.00	1	10.15	10.15	-1	15,993	-0.01%
2020/04/13	2	10.15	0	0.00	10.05	2	15,991	0.01%
2020/04/10	4	10.15	1	10.15	10.20	3	16,231	0.02%
2020/04/09	2	10.13	1	10.10	10.25	1	16,548	0.01%
2020/04/08	2	9.25	7	9.65	9.66	-5	16,231	-0.03%
2020/04/07	4	9.25	0	0.00	9.26	4	16,073	0.02%
2020/04/06	2	9.01	0	0.00	9.11	2	15,969	0.01%
2020/04/01	9	9.13	0	0.00	9.10	9	15,850	0.06%
2020/03/31	4	9.24	0	0.00	9.25	4	15,718	0.03%
2020/03/30	3	9.18	0	0.00	9.23	3	15,543	0.02%
2020/03/25	1	9.65	0	0.00	9.68	1	15,140	0.01%
2020/03/24	0	0.00	1	9.41	9.44	-1	14,981	-0.01%
2020/03/23	2	9.05	21	9.22	9.24	-19	15,121	-0.13%
2020/03/20	4	9.49	38	9.57	9.60	-34	14,994	-0.23%
2020/03/19	25	9.11	20	9.18	9.20	5	14,834	0.03%
2020/03/18	0	0.00	20	9.49	9.50	-20	14,626	-0.14%
2020/03/17	2	9.45	55	9.43	9.42	-53	14,397	-0.37%
2020/03/13	20	10.20	8	10.28	10.45	12	13,652	0.09%
2020/03/12	4	11.18	0.3	11.10	11.10	3.7	13,317	0.03%
2020/03/10	1	11.35	13	11.75	11.70	-12	13,299	-0.09%
2020/03/09	10.9	11.45	0	0.00	11.40	10.9	12,959	0.08%
2020/03/05	2	11.85	1	11.80	11.85	1	12,641	0.01%
2020/03/04	1	11.45	0	0.00	11.55	1	12,447	0.01%
2020/03/02	3	11.43	0	0.00	11.40	3	12,380	0.02%
2020/02/27	4	11.60	4	11.60	11.55	0	12,396	0.00%
2020/02/26	7	11.69	0	0.00	11.60	7	12,284	0.06%
2020/02/25	2.7	11.63	0	0.00	11.70	2.7	12,308	0.02%
2020/02/24	17	11.66	0	0.00	11.55	17	12,302	0.14%
2020/02/20	15	11.88	105	12.00	11.85	-90	12,626	-0.71%	大賣/
2020/02/19	0	0.00	1	11.95	11.95	-1	12,545	-0.01%
2020/02/17	3	11.60	0	0.00	11.55	3	12,340	0.02%
2020/02/14	2	11.85	0	0.00	11.75	2	12,177	0.02%
2020/02/13	5	11.85	2	11.90	11.90	3	12,232	0.02%
2020/02/12	2	11.75	0	0.00	11.80	2	12,237	0.02%
2020/02/11	2	11.60	0	0.00	11.65	2	12,133	0.02%
2020/02/10	0	0.00	3	11.50	11.50	-3	12,262	-0.02%
2020/02/07	3	11.70	2	11.80	11.65	1	12,421	0.01%
2020/02/05	1	11.80	0	0.00	11.70	1	13,176	0.01%
2020/02/04	1	11.55	0	0.00	11.60	1	13,085	0.01%
2020/02/03	0	0.00	5	11.30	11.45	-5	13,083	-0.04%
2020/01/31	9	11.71	0	0.00	11.75	9	13,329	0.07%
2020/01/30	2	11.85	2	11.75	11.80	0	13,347	0.00%
2020/01/20	2	13.10	3	13.05	12.95	-1	13,050	-0.01%
2020/01/16	3	13.00	12	13.00	13.00	-9	13,165	-0.07%
2020/01/15	4	13.20	20	13.20	13.15	-16	13,205	-0.12%
2020/01/14	4	13.28	5	13.20	13.20	-1	13,241	-0.01%
2020/01/10	8	13.13	25.2	13.15	13.15	-17.2	13,087	-0.13%
2020/01/09	1	12.80	20	12.85	12.85	-19	12,620	-0.15%
2020/01/08	10	12.69	2	12.60	12.60	8	12,602	0.06%
2020/01/07	11	12.93	3	13.00	12.90	8	12,458	0.06%
2020/01/06	44	13.04	0	0.00	13.00	44	12,401	0.35%
2020/01/03	13	12.90	15	12.85	13.00	-2	12,096	-0.02%
2020/01/02	4	12.70	0	0.00	12.70	4	11,649	0.03%
2019/12/31	1	12.40	0	0.00	12.40	1	11,463	0.01%
2019/12/30	2	12.50	0	0.00	12.50	2	11,447	0.02%
2019/12/25	6	12.50	0	0.00	12.55	6	11,797	0.05%
2019/12/20	2	12.55	0.3	12.45	12.40	1.7	11,969	0.01%
2019/12/19	2	12.60	0	0.00	12.50	2	12,072	0.02%
2019/12/17	0	0.00	1	12.45	12.50	-1	11,735	-0.01%
2019/12/16	2	12.40	6.3	12.37	12.45	-4.3	11,701	-0.04%
2019/12/13	0	0.00	5	12.30	12.40	-5	11,696	-0.04%
2019/12/11	5	12.20	20	12.23	12.20	-15	11,623	-0.13%
2019/12/10	2	12.25	0	0.00	12.25	2	11,682	0.02%
2019/12/09	1	12.20	13	12.22	12.20	-12	11,742	-0.10%
2019/12/06	4	12.25	0.1	12.35	12.25	4	11,693	0.03%
2019/12/05	6	12.34	50	12.33	12.35	-44	11,600	-0.38%
2019/12/04	0	0.00	5	12.45	12.35	-5	11,313	-0.04%
2019/12/02	0	0.00	0.2	12.30	12.30	-0.2	11,381	0.00%
2019/11/27	0	0.00	3	12.55	12.55	-3	11,136	-0.03%
2019/11/26	0	0.00	7	12.49	12.50	-7	10,997	-0.06%
2019/11/25	0	0.00	2	12.40	12.35	-2	10,860	-0.02%
2019/11/21	5	12.60	9	12.55	12.55	-4	10,902	-0.04%
2019/11/19	0.8	12.50	0	0.00	12.50	0.8	10,607	0.01%
2019/11/12	2	12.55	0	0.00	12.65	2	11,077	0.02%
2019/11/07	0	0.00	6	12.73	12.65	-6	11,364	-0.05%
2019/11/06	0	0.00	12	12.78	12.80	-12	11,286	-0.11%
2019/11/05	6	12.43	0	0.00	12.65	6	11,154	0.05%
2019/11/04	0	0.00	1	12.80	12.80	-1	10,738	-0.01%
2019/11/01	1	12.55	0	0.00	12.50	1	10,651	0.01%
2019/10/31	3	12.55	11	12.64	12.50	-8	11,116	-0.07%
2019/10/30	26	12.58	3	12.70	12.60	23	11,159	0.21%
2019/10/29	3	12.75	1	12.70	12.70	2	10,954	0.02%
2019/10/28	0	0.00	1	13.05	13.05	-1	11,109	-0.01%
2019/10/25	4	13.26	0	0.00	13.20	4	11,122	0.04%
2019/10/23	6	13.20	0	0.00	13.20	6	11,233	0.05%
2019/10/22	1	13.30	0	0.00	13.40	1	11,330	0.01%
2019/10/21	11	13.15	5	13.25	13.25	6	11,346	0.05%
2019/10/18	10	13.15	26	13.15	13.15	-16	12,024	-0.13%
2019/10/17	2	13.00	15	13.05	13.10	-13	12,137	-0.11%
2019/10/16	0	0.00	3	13.07	13.00	-3	12,308	-0.02%
2019/10/15	5	12.80	0	0.00	12.85	5	12,215	0.04%
2019/10/14	0	0.00	2	12.90	12.90	-2	12,248	-0.02%
2019/10/08	0	0.00	2	12.85	12.70	-2	12,213	-0.02%
2019/10/07	0	0.00	2	12.80	12.75	-2	12,237	-0.02%
2019/10/04	10	12.70	0	0.00	12.75	10	12,291	0.08%
2019/10/03	3	12.85	2	12.75	12.70	1	12,315	0.01%
2019/10/02	10	13.00	0	0.00	13.05	10	12,431	0.08%
2019/10/01	0	0.00	2	13.15	13.25	-2	12,417	-0.02%
2019/09/26	1	13.10	2	13.15	13.10	-1	12,573	-0.01%
2019/09/25	0	0.00	2	13.10	13.15	-2	12,805	-0.02%
2019/09/24	0	0.00	2	13.15	13.05	-2	13,149	-0.02%
2019/09/23	0	0.00	2	13.15	13.15	-2	13,010	-0.02%
2019/09/19	1	13.10	2	13.15	13.10	-1	13,148	-0.01%
2019/09/17	2	12.95	0	0.00	13.05	2	13,234	0.02%
2019/09/16	102	13.15	2	13.15	13.00	100	13,336	0.75%	大買/
2019/09/12	0	0.00	2	13.25	13.30	-2	13,412	-0.01%
2019/09/11	2	13.05	0	0.00	13.10	2	13,369	0.01%
2019/09/10	1	13.10	6	13.20	13.15	-5	13,246	-0.04%
2019/09/09	10	13.15	6	13.15	13.20	4	13,185	0.03%
2019/09/04	0	0.00	2	12.85	12.90	-2	12,923	-0.02%
2019/09/03	0	0.00	2	12.90	12.85	-2	12,870	-0.02%
2019/09/02	0	0.00	13	12.87	12.85	-13	12,927	-0.10%
2019/08/30	0	0.00	32	12.75	12.85	-32	12,900	-0.25%
2019/08/29	0	0.00	5	12.79	12.65	-5	12,874	-0.04%
2019/08/28	30	12.75	10	12.70	12.75	20	12,884	0.16%
2019/08/23	1	12.75	1	12.90	12.90	0	12,875	0.00%
2019/08/22	0	0.00	10	12.75	12.70	-10	12,850	-0.08%
2019/08/19	5	12.50	0	0.00	12.45	5	12,849	0.04%
2019/08/16	13	12.47	0	0.00	12.65	13	12,780	0.10%
2019/08/15	5	12.60	0	0.00	12.65	5	12,550	0.04%
2019/08/14	2	12.80	0	0.00	12.90	2	12,447	0.02%
2019/08/12	1	13.35	0	0.00	13.35	1	12,134	0.01%
2019/08/07	0	0.00	1	13.40	13.35	-1	12,144	-0.01%
2019/08/05	2	13.35	2	13.40	13.40	0	11,987	0.00%
2019/08/02	6	13.53	38	13.70	13.40	-32	12,013	-0.27%
2019/08/01	7	14.14	0	0.00	14.10	7	11,675	0.06%
2019/07/31	5	14.25	30	14.35	14.40	-25	11,636	-0.21%
2019/07/30	27	14.31	0	0.00	14.25	27	11,591	0.23%
2019/07/29	15	14.15	1	14.20	14.20	14	11,589	0.12%
2019/07/26	3	14.00	0	0.00	14.00	3	11,462	0.03%
2019/07/25	7	13.99	0	0.00	14.10	7	11,566	0.06%
2019/07/24	5	13.85	8	13.75	13.75	-3	11,420	-0.03%
2019/07/23	37	14.12	6.5	13.90	14.00	30.5	11,295	0.27%
2019/07/22	10	13.97	3.2	14.07	14.15	6.9	11,146	0.06%
2019/07/19	2	13.65	0	0.00	13.65	2	10,570	0.02%
2019/07/18	12	13.52	0	0.00	13.50	12	10,554	0.11%
2019/07/17	4	13.28	0	0.00	13.35	4	10,617	0.04%
2019/07/15	2	13.15	0	0.00	13.35	2	11,357	0.02%
2019/07/12	0	0.00	1	13.35	13.25	-1	11,481	-0.01%
2019/07/11	10	13.50	0	0.00	13.40	10	11,655	0.09%
2019/07/09	2	13.25	8	13.35	13.40	-6	12,327	-0.05%
2019/07/08	3	13.35	0	0.00	13.30	3	12,318	0.02%
2019/07/05	13	13.42	4	13.46	13.55	9	12,131	0.07%
2019/07/04	2	13.45	14	13.50	13.50	-12	11,989	-0.10%
2019/07/03	5	13.34	2.8	13.30	13.40	2.2	11,851	0.02%
2019/07/02	18	13.22	4	13.30	13.30	14	11,767	0.12%
2019/07/01	4	12.88	2	13.00	13.10	2	11,539	0.02%
2019/06/28	12	12.48	13	12.51	12.45	-1	11,211	-0.01%
2019/06/27	2	12.60	0	0.00	12.65	2	11,223	0.02%
2019/06/26	4	12.60	2	12.60	12.60	2	11,197	0.02%
2019/06/25	10	12.45	0	0.00	12.50	10	11,164	0.09%
2019/06/24	16	12.51	6.2	12.50	12.50	9.8	11,265	0.09%
2019/06/21	0	0.00	10	12.50	12.45	-10	11,358	-0.09%
2019/06/20	0	0.00	1	12.40	12.50	-1	11,438	-0.01%
2019/06/19	3	12.07	0	0.00	12.15	3	11,244	0.03%
2019/06/13	2	12.05	0	0.00	12.10	2	11,308	0.02%
2019/06/10	2	11.95	1	12.00	12.05	1	11,452	0.01%
2019/06/05	14	11.96	0	0.00	12.00	14	11,442	0.12%
2019/06/04	2	11.90	0	0.00	12.00	2	11,425	0.02%
2019/06/03	2	11.95	0	0.00	11.95	2	11,386	0.02%
2019/05/31	0	0.00	1	12.00	12.10	-1	11,382	-0.01%
2019/05/30	0	0.00	7	11.90	11.90	-7	11,414	-0.06%
2019/05/28	1	11.95	3	11.90	11.90	-2	11,758	-0.02%
2019/05/27	0	0.00	0.1	12.05	12.05	-0.1	11,810	0.00%
2019/05/24	0	0.00	0.5	12.10	12.10	-0.5	11,993	0.00%
2019/05/23	0	0.00	4	12.00	11.95	-4	12,022	-0.03%
2019/05/22	3	12.25	0	0.00	12.10	3	12,203	0.02%
2019/05/21	6	12.04	1	12.30	12.25	5	12,274	0.04%
2019/05/17	1	12.05	0	0.00	12.05	1	12,242	0.01%
2019/05/16	0	0.00	5.1	12.30	12.30	-5.1	12,273	-0.04%
2019/05/15	0	12.40	2	12.35	12.40	-2	12,304	-0.02%
2019/05/14	2	12.45	0	0.00	12.35	2	12,283	0.02%
2019/05/08	4	12.73	0	0.00	12.95	4	11,830	0.03%
2019/05/07	0	0.00	3	13.05	13.00	-3	11,647	-0.03%
2019/05/06	0	0.00	4	13.14	13.05	-4	11,436	-0.03%
2019/05/03	4	13.68	2	13.60	13.70	2	10,955	0.02%
2019/05/02	6	13.67	5	13.66	13.75	1	10,789	0.01%
2019/04/30	10	13.55	2	13.50	13.55	8	10,535	0.08%
2019/04/29	24	13.35	1	13.40	13.40	23	10,393	0.22%
2019/04/26	2	13.25	2	13.25	13.30	0	10,284	0.00%
2019/04/25	3.1	13.24	9	13.34	13.40	-5.9	10,233	-0.06%
2019/04/24	0	0.00	5	13.55	13.20	-5	10,129	-0.05%
2019/04/23	5	13.20	22	13.18	13.45	-17	10,026	-0.17%
2019/04/22	3	13.35	7	13.50	13.30	-4	9,816	-0.04%
2019/04/19	2	12.90	13.3	12.89	12.95	-11.3	9,401	-0.12%
2019/04/18	1	12.65	3	12.68	12.60	-2	8,979	-0.02%
2019/04/17	0	0.00	2	12.75	12.70	-2	8,847	-0.02%
2019/04/16	1	12.70	0.4	12.60	12.65	0.6	8,641	0.01%
2019/04/15	0	0.00	41	12.55	12.60	-41	8,450	-0.49%
2019/04/12	0	0.00	36	12.20	12.20	-36	8,059	-0.45%
2019/04/11	0	0.00	3	12.18	12.20	-3	8,020	-0.04%
2019/04/10	5	12.00	2	12.05	12.05	3	7,931	0.04%
2019/04/09	5	12.00	2.3	12.00	12.05	2.7	7,981	0.03%
2019/04/08	0	0.00	2	12.05	12.05	-2	8,021	-0.02%
2019/04/03	1	11.95	0	0.00	12.00	1	7,930	0.01%
2019/04/02	0	0.00	2	11.90	11.90	-2	7,976	-0.03%
2019/03/28	0	0.00	1	11.70	11.70	-1	8,008	-0.01%
2019/03/27	5	11.74	41	11.75	11.70	-36	8,052	-0.45%
2019/03/25	3	11.97	0	0.00	11.90	3	7,976	0.04%
2019/03/22	0	0.00	1	12.20	12.25	-1	8,072	-0.01%
2019/03/12	0	0.00	1	12.35	12.30	-1	9,116	-0.01%
2019/03/11	0	0.00	10.6	12.20	12.20	-10.6	9,543	-0.11%
2019/03/08	2	12.15	0	0.00	12.15	2	10,064	0.02%
2019/03/07	0	0.00	5	12.25	12.15	-5	11,056	-0.05%
2019/03/06	10	12.23	10	12.25	12.25	0	11,288	0.00%
2019/03/05	4	12.33	0	0.00	12.20	4	11,745	0.03%
2019/03/04	12	12.48	0	0.00	12.40	12	11,900	0.10%
2019/02/27	4	12.58	2	12.55	12.45	2	11,874	0.02%
2019/02/26	2	12.45	8	12.47	12.50	-6	11,688	-0.05%
2019/02/25	3	12.30	5	12.35	12.25	-2	11,552	-0.02%
2019/02/22	1	12.10	0	0.00	12.15	1	11,516	0.01%
2019/02/21	2	12.20	8	12.16	12.25	-6	11,478	-0.05%
2019/02/20	0	0.00	11	11.95	12.00	-11	11,234	-0.10%
2019/02/19	5	11.90	0	0.00	11.90	5	11,208	0.04%
2019/02/18	0	0.00	1	11.85	11.85	-1	11,257	-0.01%
2019/02/15	1	11.85	1	12.00	11.85	0	11,419	0.00%
2019/02/13	0	0.00	0.1	11.85	11.85	-0.1	11,295	0.00%
2019/02/11	1	11.95	0	0.00	11.95	1	11,325	0.01%
2019/01/30	0	0.00	1	12.10	11.95	-1	11,311	-0.01%
2019/01/29	0	0.00	1	12.05	12.05	-1	11,310	-0.01%
2019/01/25	0	0.00	5	12.05	12.05	-5	11,464	-0.04%
2019/01/24	0	0.00	10	12.00	12.00	-10	11,578	-0.09%
2019/01/23	1	11.95	0	0.00	11.90	1	11,755	0.01%
2019/01/18	0	0.00	15	12.10	12.05	-15	11,933	-0.13%
2019/01/17	2	11.95	1	11.90	12.00	1	12,116	0.01%
2019/01/16	0	0.00	5	12.00	12.00	-5	12,202	-0.04%
2019/01/11	2	12.05	0	0.00	11.95	2	12,302	0.02%
2019/01/09	0	0.00	15	12.05	12.05	-15	12,471	-0.12%
2019/01/08	3	11.95	0	0.00	11.85	3	12,407	0.02%
2019/01/07	0	0.00	52	11.88	11.95	-52	12,443	-0.42%
2019/01/04	4	11.58	0	0.00	11.60	4	12,540	0.03%
2019/01/02	0	0.00	2	11.98	11.90	-2	12,768	-0.02%
2018/12/27	0.9	12.00	0	0.00	12.00	0.9	12,791	0.01%
2018/12/26	5	11.85	0	0.00	11.80	5	12,780	0.04%
2018/12/25	1	11.90	0	0.00	11.85	1	12,773	0.01%
2018/12/24	5	12.15	0	0.00	12.15	5	12,676	0.04%
2018/12/20	20	12.34	2	12.25	12.30	18	12,629	0.14%
2018/12/19	20	12.50	2	12.55	12.55	18	12,524	0.14%
2018/12/18	21	12.57	0	0.00	12.50	21	12,435	0.17%
2018/12/17	3	12.80	3	12.82	12.85	0	12,300	0.00%
2018/12/14	0	0.00	14	12.37	12.50	-14	12,009	-0.12%
2018/12/13	20	12.43	34	12.47	12.50	-14	12,011	-0.12%
2018/12/12	0	0.00	30	12.10	12.15	-30	11,644	-0.26%
2018/12/11	20	12.10	13	12.02	12.05	7	11,561	0.06%
2018/12/10	3	11.85	0	0.00	11.80	3	11,391	0.03%
2018/12/07	0	0.00	5	12.00	12.00	-5	11,284	-0.04%
2018/12/06	25	12.06	21	11.96	11.90	4	11,273	0.04%
2018/12/05	4	12.18	18	12.21	12.20	-14	11,076	-0.13%
2018/12/04	8	12.17	44	12.20	12.25	-36	10,963	-0.33%
2018/12/03	27	11.94	64	12.00	11.95	-37	10,609	-0.35%
2018/11/30	74	11.73	90	11.80	11.65	-16	10,062	-0.16%
2018/11/29	13	12.16	10.1	12.10	12.00	2.9	9,059	0.03%
2018/11/28	23	12.10	12	12.09	12.15	11	8,833	0.12%
2018/11/27	23	11.55	20	11.75	11.75	3	8,377	0.04%
2018/11/26	19	11.68	11	11.67	11.65	8	8,199	0.10%
2018/11/23	3	11.48	0	0.00	11.45	3	8,107	0.04%
2018/11/21	14	11.78	5	11.60	11.70	9	8,322	0.11%
2018/11/20	3	11.60	0	0.00	11.65	3	8,193	0.04%
2018/11/19	0	0.00	5	11.70	11.70	-5	8,201	-0.06%
2018/11/16	24	11.61	0	0.00	11.70	24	8,206	0.29%
2018/11/15	35	11.67	0	0.00	11.70	35	8,162	0.43%
2018/11/14	17	11.52	0	0.00	11.70	17	8,118	0.21%
2018/11/13	3	11.25	0	0.00	11.40	3	8,000	0.04%
2018/11/12	2	11.35	0	0.00	11.35	2	8,004	0.02%
2018/11/09	5	11.33	0	0.00	11.25	5	8,074	0.06%
2018/11/06	0	0.00	1	11.30	11.30	-1	8,073	-0.01%
2018/11/05	6	11.33	0	0.00	11.40	6	8,110	0.07%
2018/11/01	1	11.25	1	11.25	11.25	0	8,056	0.00%
2018/10/31	11	11.39	2	11.40	11.40	9	8,066	0.11%
2018/10/30	0	0.00	1	11.25	11.35	-1	8,099	-0.01%
2018/10/26	3	11.30	0	0.00	11.30	3	8,110	0.04%
2018/10/25	3	11.48	0	0.00	11.40	3	8,166	0.04%
2018/10/23	7	11.99	11.4	11.90	11.85	-4.4	8,012	-0.05%
2018/10/22	0	0.00	1	12.15	12.20	-1	8,002	-0.01%
2018/10/19	7	12.22	1	12.10	12.35	6	7,969	0.08%
2018/10/18	1	12.20	18	12.31	12.15	-17	7,878	-0.22%
2018/10/17	1	11.85	0	0.00	11.70	1	7,784	0.01%
2018/10/16	2	11.90	0	0.00	11.75	2	7,790	0.03%
2018/10/15	10	11.76	0	0.00	11.75	10	7,789	0.13%
2018/10/12	18	11.70	1	11.70	11.70	17	7,777	0.22%
2018/10/11	5	11.58	13	11.73	11.55	-8	7,688	-0.10%
2018/10/09	1	12.60	0	0.00	12.55	1	7,394	0.01%
2018/10/05	1	12.50	0.1	12.55	12.45	0.9	7,348	0.01%
2018/09/28	0.1	12.90	0	0.00	12.80	0.1	7,596	0.00%
2018/09/27	0	0.00	1	13.10	13.05	-1	7,588	-0.01%
2018/09/25	0	0.00	6	12.85	12.90	-6	7,581	-0.08%
2018/09/21	0	0.00	30	12.70	12.75	-30	7,746	-0.39%
2018/09/17	1	12.20	0	0.00	12.25	1	8,529	0.01%
2018/09/14	7	12.34	0	0.00	12.40	7	8,688	0.08%
2018/09/12	5	12.20	0	0.00	12.20	5	8,844	0.06%
2018/09/10	5	12.17	2	12.20	12.10	3	9,068	0.03%
2018/09/07	4	12.49	0	0.00	12.35	4	8,996	0.04%
2018/09/06	2	12.65	0	0.00	12.60	2	8,936	0.02%
2018/09/05	4	12.79	0	0.00	12.70	4	8,928	0.04%
2018/08/30	2	12.90	0	0.00	12.85	2	9,112	0.02%
2018/08/29	21	12.97	0	0.00	13.00	21	9,103	0.23%
2018/08/28	0	0.00	50	13.44	13.55	-50	8,936	-0.56%
2018/08/27	4	13.38	2	13.40	13.40	2	8,847	0.02%
2018/08/24	20	13.45	0	0.00	13.35	20	8,854	0.23%
2018/08/23	16	13.55	0	0.00	13.55	16	8,969	0.18%
2018/08/22	1	13.60	0	0.00	13.65	1	9,155	0.01%
2018/08/17	10	13.15	0	0.00	13.00	10	9,325	0.11%
2018/08/16	0	0.00	18	13.25	13.30	-18	9,419	-0.19%
2018/08/15	1	13.35	0	0.00	13.30	1	9,503	0.01%
2018/08/13	0	0.00	25	13.65	13.45	-25	10,142	-0.25%
2018/08/10	2	13.90	0	0.00	13.90	2	10,133	0.02%
2018/08/08	11	14.10	1	14.15	14.15	10	10,192	0.10%
2018/08/07	11	14.39	0	0.00	14.35	11	10,188	0.11%
2018/08/06	10	14.05	10	14.40	14.40	0	10,217	0.00%
2018/08/03	2	13.95	20	13.90	14.00	-18	10,098	-0.18%
2018/08/02	1	14.00	2	14.05	13.85	-1	10,189	-0.01%
2018/08/01	0	0.00	6	14.00	14.15	-6	10,196	-0.06%
2018/07/30	5	13.80	0	0.00	13.75	5	10,216	0.05%
2018/07/27	0	0.00	5	13.70	13.80	-5	10,222	-0.05%
2018/07/26	10	13.55	0	0.00	13.60	10	10,251	0.10%
2018/07/25	15	13.52	10	13.55	13.45	5	10,353	0.05%
2018/07/24	10	13.50	12	13.47	13.55	-2	10,704	-0.02%
2018/07/23	0	0.00	1	13.30	13.30	-1	10,814	-0.01%
2018/07/20	10	13.40	0	0.00	13.40	10	11,007	0.09%
2018/07/18	0	0.00	25	13.35	13.40	-25	11,359	-0.22%
2018/07/17	3	13.10	10	13.10	13.20	-7	11,352	-0.06%
2018/07/13	10	13.05	10	13.00	13.10	0	11,522	0.00%
2018/07/11	14	13.11	0	0.00	13.10	14	11,641	0.12%
2018/07/10	0	0.00	6	12.95	13.00	-6	11,645	-0.05%
2018/07/05	2	13.10	104	12.90	12.90	-102	11,719	-0.87%	大賣/鉅額交易
2018/07/04	0	0.00	300	13.10	13.10	-300	11,759	-2.55%	大賣/鉅額交易
2018/07/03	1	13.30	0	0.00	13.20	1	11,842	0.01%
2018/07/02	5	13.25	0	0.00	13.35	5	11,812	0.04%
2018/06/29	6	12.95	0	0.00	13.00	6	11,668	0.05%
2018/06/28	10	12.89	0	0.00	12.95	10	11,482	0.09%
2018/06/27	35	13.20	0	0.00	13.05	35	11,368	0.31%
2018/06/26	6	13.40	0	0.00	13.30	6	11,309	0.05%
2018/06/22	0	0.00	15	14.15	14.10	-15	11,204	-0.13%
2018/06/20	6	14.40	0	0.00	14.35	6	11,437	0.05%
2018/06/08	2	14.75	0	0.00	14.80	2	12,606	0.02%
2018/06/07	0.7	14.95	0	0.00	14.95	0.7	12,679	0.01%
2018/06/04	0	0.00	15.7	15.00	14.95	-15.7	13,119	-0.12%
2018/06/01	0	0.00	3	14.80	14.90	-3	13,142	-0.02%
2018/05/29	4	15.15	1	15.05	15.05	3	13,537	0.02%
2018/05/24	15.1	15.25	0	0.00	15.25	15.1	13,928	0.11%
2018/05/23	0	0.00	1	15.30	15.25	-1	13,882	-0.01%
2018/05/22	0.2	15.40	0	0.00	15.40	0.2	13,950	0.00%
2018/05/21	0	0.00	7	15.04	15.10	-7	13,550	-0.05%
2018/05/18	0	0.00	4	14.70	14.90	-4	13,621	-0.03%
2018/05/16	2	14.80	0	0.00	14.80	2	14,026	0.01%
2018/05/15	0	0.00	12	14.80	14.80	-12	14,406	-0.08%
2018/05/14	10	14.60	0	0.00	14.65	10	15,200	0.07%
2018/05/11	0	0.00	2	14.95	14.95	-2	15,437	-0.01%
2018/05/09	5	15.17	25	15.13	15.00	-20	15,801	-0.13%
2018/05/08	0	0.00	12	15.08	15.05	-12	15,796	-0.08%
2018/05/07	0	0.00	5	15.01	14.95	-5	15,977	-0.03%
2018/05/04	0	0.00	3	14.95	15.00	-3	15,983	-0.02%
2018/05/03	0	0.00	9	15.02	15.00	-9	15,982	-0.06%
2018/05/02	0	0.00	7	15.11	15.05	-7	16,161	-0.04%
2018/04/30	0	0.00	16	14.94	15.10	-16	16,509	-0.10%
2018/04/27	5	14.20	0	0.00	14.30	5	16,687	0.03%
2018/04/26	0	0.00	4	14.43	14.20	-4	17,170	-0.02%
2018/04/24	0	0.00	7	14.71	14.55	-7	17,631	-0.04%
2018/04/19	2	15.00	0	0.00	14.95	2	18,319	0.01%
2018/04/18	0	0.00	13	14.81	14.75	-13	18,481	-0.07%
2018/04/13	2	15.05	0	0.00	15.05	2	19,558	0.01%
2018/04/11	1	15.15	0	0.00	15.05	1	22,728	0.00%
2018/04/10	0	0.00	17	15.14	15.10	-17	24,086	-0.07%
2018/04/09	1	15.10	2	15.15	15.15	-1	26,348	0.00%
2018/04/03	0	0.00	10	15.15	15.15	-10	28,495	-0.04%
2018/04/02	10	15.20	0	0.00	15.20	10	28,675	0.03%
2018/03/31	0	0.00	2	15.10	15.15	-2	28,786	-0.01%
2018/03/30	19	15.12	0	0.00	15.10	19	29,003	0.07%
2018/03/29	2	15.10	0	0.00	15.05	2	29,102	0.01%
2018/03/28	30	15.10	6	15.10	15.10	24	29,124	0.08%
2018/03/26	20	15.20	0	0.00	15.20	20	29,356	0.07%
2018/03/23	2	15.40	0	0.00	15.40	2	29,609	0.01%
2018/03/21	2	15.80	0	0.00	15.90	2	29,610	0.01%
2018/03/20	0	0.00	4	16.05	16.15	-4	29,294	-0.01%
2018/03/19	6	16.00	26	15.90	16.20	-20	29,292	-0.07%
2018/03/14	1	15.60	2	15.65	15.70	-1	29,378	0.00%
2018/03/13	5	15.65	0	0.00	15.70	5	29,749	0.02%
2018/03/12	0	0.00	50	15.77	15.85	-50	31,022	-0.16%
2018/03/09	10	15.50	0	0.00	15.45	10	31,322	0.03%
2018/03/08	16	15.14	0	0.00	15.10	16	31,526	0.05%
2018/03/07	4	15.10	0	0.00	15.05	4	32,137	0.01%
2018/03/06	30	15.15	0	0.00	15.05	30	32,372	0.09%
2018/03/05	4	15.25	0	0.00	15.20	4	32,372	0.01%
2018/03/02	31	15.60	0	0.00	15.55	31	32,368	0.10%
2018/03/01	3	15.83	0	0.00	15.90	3	32,670	0.01%
2018/02/27	1	15.50	0	0.00	15.45	1	32,580	0.00%
2018/02/26	2	15.50	18	15.52	15.45	-16	32,608	-0.05%
2018/02/22	10	15.50	30	15.60	15.60	-20	32,912	-0.06%
2018/02/21	2	15.38	10	15.55	15.50	-8	32,819	-0.02%
2018/02/08	13	15.40	5	15.25	15.25	8	32,727	0.02%
2018/02/07	4	15.81	10	15.70	15.50	-6	32,820	-0.02%
2018/02/06	56	15.50	100	15.05	15.30	-44	33,097	-0.13%
2018/02/05	42	16.34	2	16.40	16.45	40	32,631	0.12%
2018/02/02	16	16.85	3	17.05	16.80	13	32,616	0.04%
2018/01/30	0.9	17.20	0	0.00	17.20	0.9	33,901	0.00%
2018/01/29	1	17.25	0	0.00	17.50	1	33,872	0.00%
2018/01/26	5	17.25	0	0.00	17.25	5	33,972	0.01%
2018/01/25	10	17.30	0.1	17.40	17.40	9.9	34,056	0.03%
2018/01/24	0.1	17.50	13	17.54	17.60	-12.9	34,671	-0.04%
2018/01/23	156	17.17	16	17.15	17.15	140	34,505	0.41%	大買/鉅額交易
2018/01/22	32	17.58	0	0.00	17.50	32	34,772	0.09%
2018/01/19	2	18.05	0	0.00	18.05	2	34,455	0.01%
2018/01/18	4	18.11	8	18.09	18.10	-4	34,640	-0.01%
2018/01/17	4	17.74	16	17.83	18.05	-12	34,805	-0.03%
2018/01/16	2	17.85	1	17.95	17.80	1	35,518	0.00%
2018/01/15	3	18.10	2	18.25	18.05	1	35,990	0.00%
2018/01/12	10	17.90	0	0.00	18.00	10	36,139	0.03%
2018/01/11	5	17.90	0	0.00	17.85	5	35,930	0.01%
2018/01/10	5	17.81	16	17.78	17.75	-11	35,893	-0.03%
2018/01/09	0	0.00	19	18.24	18.20	-19	35,609	-0.05%
2018/01/08	5	18.30	7	18.50	18.40	-2	35,487	-0.01%
2018/01/05	455	18.51	35	18.60	18.70	420	35,212	1.19%	大買/鉅額交易
2018/01/04	9	17.64	37	17.94	18.15	-28	32,858	-0.09%
2018/01/03	63	17.95	15	18.37	17.70	48	31,810	0.15%
2018/01/02	16	17.50	45	17.45	17.95	-29	29,691	-0.10%