長榮 (2603)-元富-佳里券商分點個股進出

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

長榮

(2603)

可現股當沖

股價
227.0
漲跌
▼4.0
漲幅
-1.73%
成交量
14,186張
產業
上市航運類股
4771人加入追蹤

立即追蹤
本地時間:14:30

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

長榮 (2603)籌碼相關－元富-佳里券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-佳里券商分點個股進出
元富-佳里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	5	230.00	0	0.00	227.00	5	24,746	0.02%
2024/12/10	2.1	232.22	0.4	231.01	231.00	1.7	24,763	0.01%
2024/12/09	2	234.50	6.1	233.84	235.50	-4	24,639	-0.02%
2024/12/06	1	228.50	0	0.00	228.00	1	24,293	0.00%
2024/12/05	1	228.47	1	227.00	226.00	0	24,255	0.00%
2024/12/04	1	226.51	2	229.50	230.00	-1	24,273	0.00%
2024/12/03	0	223.08	2.1	227.40	229.00	-2.1	24,406	-0.01%
2024/12/02	0	0.00	3.1	220.55	221.00	-3.1	24,149	-0.01%
2024/11/29	2.1	218.45	2.1	217.43	217.00	0	24,267	0.00%
2024/11/28	2	215.50	3	216.16	217.00	-1	24,177	0.00%
2024/11/27	18.8	215.72	5.1	214.95	214.00	13.7	23,944	0.06%
2024/11/26	1.2	228.33	1.2	229.29	229.50	0	23,025	0.00%
2024/11/25	10.3	230.02	4	228.63	228.00	6.3	23,013	0.03%
2024/11/22	11	236.18	1	235.50	236.00	10	22,455	0.04%
2024/11/21	1	238.99	0	0.00	239.00	1	22,260	0.00%
2024/11/20	11	237.18	5.4	238.56	233.50	5.6	21,992	0.03%
2024/11/19	1	229.50	15.5	232.55	236.00	-14.5	21,542	-0.07%
2024/11/18	6	224.50	0	0.00	224.50	6	21,096	0.03%
2024/11/15	1	225.00	13.5	226.88	227.50	-12.5	20,934	-0.06%
2024/11/14	0	0.00	6.2	222.45	220.00	-6.2	20,504	-0.03%
2024/11/13	0	218.79	0	0.00	219.50	0	20,347	0.00%
2024/11/12	2.1	221.49	0.3	220.50	220.50	1.8	20,598	0.01%
2024/11/11	6	219.83	0.6	219.82	220.50	5.4	20,599	0.03%
2024/11/08	7.3	217.55	9.1	220.27	218.00	-1.7	20,805	-0.01%
2024/11/07	15.1	212.43	5	216.00	214.50	10.1	21,051	0.05%
2024/11/06	1	215.01	0	0.00	217.00	1	20,919	0.00%
2024/11/05	2	214.01	4	216.50	217.50	-2	21,084	-0.01%
2024/11/04	2	214.00	0.7	212.00	210.50	1.3	21,189	0.01%
2024/11/01	0	0.00	19.8	211.28	213.00	-19.8	21,447	-0.09%
2024/10/30	0.1	205.50	0.1	206.00	205.50	0	21,150	0.00%
2024/10/29	1.1	202.95	0	0.00	204.50	1.1	21,345	0.00%
2024/10/28	0.1	206.02	0.6	208.14	206.00	-0.6	21,338	0.00%
2024/10/25	0	0.00	4.1	206.99	207.50	-4.1	21,373	-0.02%
2024/10/24	2.1	203.91	18.1	202.99	205.00	-16	21,460	-0.07%
2024/10/23	1	205.00	1	205.50	205.50	0	21,356	0.00%
2024/10/22	2	204.25	14.2	205.38	206.00	-12.2	21,478	-0.06%
2024/10/21	0	0.00	1.9	203.67	204.00	-1.9	21,688	-0.01%
2024/10/18	0	197.00	0	0.00	196.50	0	21,752	0.00%
2024/10/17	5	194.20	3.3	194.67	196.50	1.7	21,944	0.01%
2024/10/16	15	189.00	2.1	189.58	189.50	12.9	22,538	0.06%
2024/10/15	0	0.00	0	187.93	187.50	0	22,562	0.00%
2024/10/14	0	0.00	1	187.50	187.00	-1	22,741	0.00%
2024/10/11	0.1	186.00	0	0.00	186.00	0.1	22,982	0.00%
2024/10/09	4.2	184.51	0	0.00	183.50	4.2	23,083	0.02%
2024/10/08	0	0.00	0.1	188.17	189.00	-0.1	23,035	0.00%
2024/10/07	2.3	186.93	0.1	188.00	188.00	2.2	23,379	0.01%
2024/10/04	13	186.11	9	187.94	186.00	4	24,023	0.02%
2024/10/01	6	205.08	3.3	204.95	204.50	2.7	23,485	0.01%
2024/09/30	1.1	199.58	8	206.13	201.00	-6.9	23,584	-0.03%
2024/09/27	3	207.83	6	208.59	212.00	-3	23,407	-0.01%
2024/09/26	2.1	208.34	1	214.00	206.00	1.1	23,270	0.00%
2024/09/25	3	207.67	7	207.55	209.50	-4	22,822	-0.02%
2024/09/24	1	204.50	23.3	203.41	204.00	-22.3	22,341	-0.10%
2024/09/23	0	0.00	16.7	191.50	195.00	-16.7	21,956	-0.08%
2024/09/20	1.2	191.24	1	191.99	189.00	0.2	22,111	0.00%
2024/09/19	0	0.00	4.3	188.73	190.00	-4.3	22,249	-0.02%
2024/09/18	1	188.00	1.5	187.50	187.00	-0.5	22,309	0.00%
2024/09/16	1.1	183.55	0	0.00	184.50	1.1	22,539	0.00%
2024/09/12	0	0.00	2	185.00	184.50	-2	23,019	-0.01%
2024/09/11	1	182.00	2	182.50	182.50	-1	23,101	0.00%
2024/09/10	2.1	178.24	0	176.54	177.50	2.1	23,337	0.01%
2024/09/09	2	179.00	0	0.00	179.00	2	23,706	0.01%
2024/09/06	5	180.00	0	180.00	180.00	5	24,181	0.02%
2024/09/05	1	180.00	0	179.16	181.00	1	25,405	0.00%
2024/09/04	4	176.38	9	176.13	178.50	-5	27,045	-0.02%
2024/09/03	0	0.00	2	183.25	182.00	-2	27,320	-0.01%
2024/09/02	3.1	182.50	0	183.25	182.00	3.1	27,956	0.01%
2024/08/30	0	0.00	1.2	187.40	188.00	-1.2	28,508	0.00%
2024/08/28	5.2	182.92	0	0.00	183.00	5.2	29,200	0.02%
2024/08/27	2.2	183.13	1	185.00	183.50	1.2	30,196	0.00%
2024/08/26	3	190.50	11	190.32	189.00	-8	30,277	-0.03%
2024/08/23	2	189.50	2	189.50	189.50	0	30,842	0.00%
2024/08/22	0	0.00	1.3	188.49	189.00	-1.3	31,560	0.00%
2024/08/21	15	188.43	4	188.00	187.50	11	32,919	0.03%
2024/08/20	13.1	188.45	4	188.51	188.50	9.1	33,796	0.03%
2024/08/19	0	0.00	0	185.50	187.00	0	33,939	0.00%
2024/08/16	1	186.00	12	185.67	186.00	-11	34,363	-0.03%
2024/08/15	0	182.00	6.3	184.28	185.50	-6.3	34,813	-0.02%
2024/08/14	19	181.05	6.2	181.65	181.50	12.8	35,448	0.04%
2024/08/13	3.1	178.94	3	178.00	178.50	0.1	35,831	0.00%
2024/08/12	9	176.44	15.2	178.59	180.00	-6.2	36,728	-0.02%
2024/08/09	15.1	175.28	6.1	177.50	173.00	9	37,588	0.02%
2024/08/08	2.3	172.98	5.2	173.66	172.50	-2.8	39,654	-0.01%
2024/08/07	1	172.01	2.5	173.38	177.00	-1.5	41,867	0.00%
2024/08/06	3	168.67	3.4	168.22	165.50	-0.4	43,387	0.00%
2024/08/05	7.4	163.63	5.1	161.16	160.50	2.3	43,701	0.01%
2024/08/02	3	173.50	2	171.50	171.00	1	43,980	0.00%
2024/08/01	0	0.00	6.2	174.42	175.00	-6.2	43,967	-0.01%
2024/07/31	2	169.50	2.1	169.98	170.50	-0.1	43,958	0.00%
2024/07/30	0	0.00	1.1	165.59	167.00	-1.1	44,106	0.00%
2024/07/29	3.1	162.67	1	162.00	162.00	2.1	44,427	0.00%
2024/07/26	1	163.00	5	164.00	165.50	-4	44,667	-0.01%
2024/07/23	0	0.00	1.2	168.00	167.00	-1.2	45,288	0.00%
2024/07/22	5.3	160.77	1	161.00	162.00	4.3	45,950	0.01%
2024/07/19	5.1	167.02	2	167.25	167.00	3.1	45,628	0.01%
2024/07/18	6	172.67	1	172.50	173.00	5	45,807	0.01%
2024/07/17	10.3	169.05	1.9	168.93	172.00	8.4	45,888	0.02%
2024/07/16	1	172.50	2	171.75	171.50	-1	46,015	0.00%
2024/07/15	5	171.70	7	172.43	173.50	-2	46,617	0.00%
2024/07/12	1.3	171.81	2	172.50	173.50	-0.7	46,614	0.00%
2024/07/11	1	177.00	2	177.00	176.00	-1	46,592	0.00%
2024/07/10	1	177.00	0	0.00	177.00	1	46,946	0.00%
2024/07/09	3.1	179.45	3.5	179.39	178.00	-0.4	47,224	0.00%
2024/07/08	19.9	173.47	5.3	174.96	175.50	14.6	47,093	0.03%
2024/07/05	6.9	186.31	16	186.15	184.00	-9.2	46,790	-0.02%
2024/07/04	4.3	190.62	98	189.98	188.50	-93.7	46,600	-0.20%
2024/07/03	6.1	191.84	4.1	193.77	191.00	2	46,645	0.00%
2024/07/02	3.2	191.82	9	192.06	190.50	-5.8	46,558	-0.01%
2024/07/01	7.1	195.14	26	193.37	192.00	-18.9	46,537	-0.04%
2024/06/28	3.1	193.86	8	193.88	193.00	-4.9	46,900	-0.01%
2024/06/27	12.1	193.78	5	194.50	194.50	7.1	47,323	0.01%
2024/06/26	18.3	200.01	1	200.50	200.00	17.3	48,670	0.04%
2024/06/25	0.1	201.07	0.1	202.50	202.00	0.1	49,224	0.00%
2024/06/24	5.2	203.88	0	0.00	201.00	5.2	49,449	0.01%
2024/06/21	7.2	208.87	1.1	207.68	204.00	6.1	49,705	0.01%
2024/06/20	0	205.00	1.1	205.00	204.50	-1	49,691	0.00%
2024/06/19	91.4	201.34	2.1	203.27	200.50	89.3	50,266	0.18%
2024/06/18	6.3	199.36	0	0.00	199.00	6.3	50,623	0.01%
2024/06/17	2	199.50	2.1	199.53	200.00	-0.1	51,854	0.00%
2024/06/14	2.1	195.94	14.2	197.34	199.00	-12	52,569	-0.02%
2024/06/13	8.3	192.95	6	195.08	192.50	2.3	52,816	0.00%
2024/06/12	8.7	190.68	7.5	190.74	191.50	1.2	53,870	0.00%
2024/06/11	25.2	204.19	14.7	199.47	197.50	10.4	53,483	0.02%
2024/06/07	4.4	218.07	2.8	219.86	218.00	1.6	52,523	0.00%
2024/06/06	4.5	219.11	2	220.25	222.00	2.5	52,489	0.00%
2024/06/05	9	218.95	11.6	218.18	217.00	-2.6	52,243	0.00%
2024/06/04	3.1	211.02	1.4	211.86	211.00	1.7	52,542	0.00%
2024/06/03	3	215.17	3.1	216.43	215.50	-0.1	52,649	0.00%
2024/05/31	8	215.38	10	214.27	210.50	-2	52,398	0.00%
2024/05/30	3.1	217.84	4.5	218.84	218.50	-1.5	51,869	0.00%
2024/05/29	12	221.76	4.4	222.41	218.00	7.6	52,114	0.01%
2024/05/28	4.8	221.22	2.4	224.82	218.50	2.4	51,670	0.00%
2024/05/27	17.6	223.57	10.8	225.17	223.00	6.8	51,350	0.01%
2024/05/24	5.1	218.92	18.8	217.21	219.50	-13.7	50,090	-0.03%
2024/05/23	1	210.00	0	0.00	209.00	1	49,140	0.00%
2024/05/22	4.7	209.12	5.1	209.10	209.00	-0.3	49,158	0.00%
2024/05/21	3.4	210.54	7	212.21	208.00	-3.6	49,412	-0.01%
2024/05/20	50.5	216.23	36	213.56	212.50	14.5	49,147	0.03%
2024/05/17	23.1	214.32	3	216.83	210.50	20.1	48,508	0.04%
2024/05/16	6.1	209.19	21.9	210.87	217.00	-15.8	47,681	-0.03%
2024/05/15	11.3	205.63	7	204.29	203.50	4.3	46,711	0.01%
2024/05/14	44	215.48	47.1	215.40	215.00	-3.1	45,871	-0.01%
2024/05/13	35.7	205.46	12.5	206.61	205.50	23.2	43,337	0.05%
2024/05/10	7.7	190.67	41.8	190.97	193.50	-34.1	41,355	-0.08%
2024/05/09	7	177.86	10	179.10	177.50	-3	39,949	-0.01%
2024/05/08	12.2	172.95	0	0.00	172.50	12.2	39,204	0.03%
2024/05/07	5.7	179.26	1	183.00	178.00	4.7	38,428	0.01%
2024/05/06	1	181.00	1.2	182.58	180.50	-0.2	38,171	0.00%
2024/05/03	1	180.50	0	0.00	180.00	1	38,082	0.00%
2024/05/02	9.2	184.26	0.1	187.00	181.50	9.1	37,955	0.02%
2024/04/30	7.3	187.88	2	188.75	189.50	5.3	37,605	0.01%
2024/04/29	8	191.75	10.4	191.10	191.50	-2.4	37,284	-0.01%
2024/04/26	3	185.50	18.4	185.32	187.00	-15.4	36,888	-0.04%
2024/04/25	4	179.38	6	180.75	181.00	-2	36,262	-0.01%
2024/04/24	3	177.17	6	179.09	180.00	-3	36,522	-0.01%
2024/04/23	1	175.00	0	0.00	173.50	1	36,537	0.00%
2024/04/22	7	176.57	21.2	180.85	174.00	-14.2	36,681	-0.04%
2024/04/19	4	174.75	4	174.37	172.50	0	36,159	0.00%
2024/04/17	1	171.00	0	0.00	170.50	1	36,093	0.00%
2024/04/16	4	173.00	0	0.00	170.50	4	36,505	0.01%
2024/04/15	6	178.50	8.1	178.65	178.00	-2.1	37,006	-0.01%
2024/04/12	1	175.00	1.5	176.36	176.50	-0.5	37,086	0.00%
2024/04/11	21	173.42	8.2	172.99	175.00	12.8	37,542	0.03%
2024/04/10	1	169.00	18	171.81	169.00	-17	38,445	-0.04%
2024/04/09	31	171.13	12.2	171.54	171.00	18.8	39,073	0.05%
2024/04/08	8	165.50	1	168.00	168.00	7	39,673	0.02%
2024/04/03	10	165.55	2	166.08	165.00	8	39,600	0.02%
2024/04/02	10.1	165.26	1	168.00	165.50	9.1	39,719	0.02%
2024/04/01	13.1	168.96	5	168.95	167.50	8.1	39,542	0.02%
2024/03/29	2.2	175.41	15.4	175.77	172.00	-13.2	39,509	-0.03%
2024/03/28	12	174.46	13.5	175.13	176.00	-1.5	39,026	0.00%
2024/03/27	1	172.50	16.4	174.70	175.50	-15.4	38,886	-0.04%
2024/03/26	10	170.40	2	171.25	171.50	8	39,666	0.02%
2024/03/25	12	172.08	3	174.50	173.50	9	40,019	0.02%
2024/03/22	8.1	172.17	7.2	170.79	170.00	0.9	40,849	0.00%
2024/03/21	20	178.92	22.1	176.25	175.00	-2	41,611	0.00%
2024/03/20	28.5	177.06	15	181.40	176.00	13.5	41,532	0.03%
2024/03/19	5	170.91	26.1	173.70	177.00	-21.1	40,415	-0.05%
2024/03/18	9	164.17	8.1	163.76	164.50	1	39,780	0.00%
2024/03/15	49.3	168.01	19.1	166.97	166.50	30.1	40,039	0.08%
2024/03/14	18.7	183.05	12.2	185.26	183.50	6.5	38,795	0.02%
2024/03/13	15	191.10	11	191.55	191.00	4	38,018	0.01%
2024/03/12	3	185.00	6.6	186.85	187.50	-3.6	37,317	-0.01%
2024/03/11	2.1	181.24	2	181.96	180.00	0.1	36,896	0.00%
2024/03/08	2	180.75	5.2	183.94	179.50	-3.2	36,775	-0.01%
2024/03/07	7	175.93	16.8	176.55	177.50	-9.8	36,257	-0.03%
2024/03/06	1.3	170.62	0	0.00	171.50	1.3	35,864	0.00%
2024/03/05	5.1	174.00	7	174.71	173.50	-2	35,697	-0.01%
2024/03/04	5	172.30	4.7	169.11	172.00	0.3	35,258	0.00%
2024/03/01	0	0.00	2	165.50	165.00	-2	34,722	-0.01%
2024/02/29	0	0.00	3	165.33	165.50	-3	34,435	-0.01%
2024/02/26	0.1	159.00	0	0.00	160.00	0.1	33,830	0.00%
2024/02/23	1	163.00	3	159.17	159.50	-2	33,829	-0.01%
2024/02/22	5	163.00	17	161.61	162.50	-12	33,543	-0.04%
2024/02/21	5	155.50	9	156.06	155.00	-4	32,882	-0.01%
2024/02/20	4.1	153.69	15	153.77	153.50	-10.9	32,583	-0.03%
2024/02/19	1	147.00	0	0.00	149.00	1	32,553	0.00%
2024/02/16	3	149.33	1	149.50	148.00	2	32,785	0.01%
2024/02/15	8.1	146.75	2.1	148.50	149.00	6	33,361	0.02%
2024/02/05	5	150.00	0	0.00	152.00	5	33,037	0.02%
2024/02/02	2.2	151.23	1	150.00	150.00	1.2	32,998	0.00%
2024/02/01	0	0.00	9.1	154.96	157.00	-9.1	32,542	-0.03%
2024/01/31	0.1	151.00	0	0.00	150.50	0.1	32,117	0.00%
2024/01/30	0	0.00	2	152.25	151.50	-2	32,035	-0.01%
2024/01/29	3	150.83	0	0.00	151.50	3	32,167	0.01%
2024/01/26	5	150.00	1	151.00	151.00	4	32,157	0.01%
2024/01/25	1.1	152.00	0	0.00	151.50	1.1	32,011	0.00%
2024/01/24	1	154.50	9.4	155.82	153.50	-8.4	31,874	-0.03%
2024/01/23	6	153.00	3	152.50	152.50	3	31,848	0.01%
2024/01/22	8	149.81	2	150.00	152.50	6	31,840	0.02%
2024/01/19	2	154.75	0	0.00	155.00	2	31,526	0.01%
2024/01/18	5	154.50	9.4	155.80	158.00	-4.4	31,319	-0.01%
2024/01/17	1	152.00	0	0.00	152.50	1	30,863	0.00%
2024/01/16	19.1	157.47	15	153.90	153.50	4.1	30,351	0.01%
2024/01/15	5	158.90	5.1	158.40	158.50	-0.1	29,887	0.00%
2024/01/12	6	154.67	20.8	155.61	156.50	-14.8	29,552	-0.05%
2024/01/11	6.2	149.08	5	149.20	149.00	1.2	28,933	0.00%
2024/01/10	11	148.55	6	147.92	148.00	5	28,833	0.02%
2024/01/09	14.2	151.57	3.3	152.24	151.50	10.9	28,159	0.04%
2024/01/08	4.2	160.60	5.2	161.60	160.50	-1	27,201	0.00%
2024/01/05	25	161.40	25.4	162.51	162.50	-0.4	26,660	0.00%
2024/01/04	15.3	161.56	34	160.18	161.00	-18.7	26,027	-0.07%
2024/01/03	9.3	154.38	3	155.00	155.00	6.3	25,080	0.03%
2024/01/02	5	151.00	14	152.36	151.00	-9	24,376	-0.04%
2023/12/29	1	143.00	1	143.50	143.50	0	23,571	0.00%
2023/12/28	6	144.67	1	144.50	143.00	5	23,503	0.02%
2023/12/27	11	148.18	12.3	148.14	147.00	-1.3	23,295	-0.01%
2023/12/26	5	144.70	19	146.47	146.50	-14	23,118	-0.06%
2023/12/25	40.1	143.23	21.2	143.78	142.00	18.9	22,603	0.08%
2023/12/22	7.1	151.01	18.9	152.18	153.00	-11.8	21,338	-0.06%
2023/12/21	18	150.83	15.5	151.13	152.00	2.5	20,511	0.01%
2023/12/20	16	145.75	14.3	146.80	148.00	1.7	19,284	0.01%
2023/12/19	8	145.31	38.4	145.14	147.00	-30.4	18,551	-0.16%
2023/12/18	3.2	137.35	13.8	141.01	141.50	-10.5	17,480	-0.06%
2023/12/15	0	0.00	6	133.17	134.00	-6	16,324	-0.04%
2023/12/14	1	128.00	1	129.50	129.00	0	15,980	0.00%
2023/12/13	1	127.50	1	128.00	129.50	0	16,287	0.00%
2023/12/12	0	0.00	25.3	127.71	129.00	-25.3	17,166	-0.15%
2023/12/11	1	120.50	4	120.88	122.00	-3	16,528	-0.02%
2023/12/08	0	0.00	4	117.88	118.50	-4	16,123	-0.02%
2023/12/07	2.3	115.72	2	115.50	115.50	0.3	16,004	0.00%
2023/12/06	9.2	117.39	0	0.00	117.00	9.2	16,028	0.06%
2023/12/05	0.2	117.50	0	0.00	117.50	0.2	15,952	0.00%
2023/12/04	2	118.00	6	117.42	118.50	-4	15,627	-0.03%
2023/12/01	0	0.00	9	113.94	114.50	-9	15,074	-0.06%
2023/11/29	8	112.38	0	0.00	112.00	8	15,059	0.05%
2023/11/28	1	114.00	0	0.00	114.00	1	14,999	0.01%
2023/11/27	1	114.00	2	113.75	113.50	-1	14,933	-0.01%
2023/11/22	13	112.23	0	0.00	112.00	13	14,926	0.09%
2023/11/21	1	113.50	0	0.00	113.50	1	14,894	0.01%
2023/11/17	3	115.00	0	0.00	115.00	3	14,806	0.02%
2023/11/16	0	0.00	8.6	116.24	117.00	-8.6	14,770	-0.06%
2023/11/15	0	0.00	14.8	114.90	115.50	-14.8	14,653	-0.10%
2023/11/14	3	114.33	4	114.38	114.00	-1	15,129	-0.01%
2023/11/13	0	0.00	2	108.50	108.50	-2	14,642	-0.01%
2023/11/10	0	0.00	6.8	109.07	109.00	-6.8	14,845	-0.05%
2023/11/07	5	109.00	0	0.00	108.50	5	15,173	0.03%
2023/11/06	1	109.00	0	0.00	109.00	1	15,305	0.01%
2023/11/03	0	0.00	2.2	112.23	113.00	-2.2	15,267	-0.01%
2023/11/02	0	0.00	5	110.40	110.50	-5	15,404	-0.03%
2023/11/01	0	0.00	2	109.00	109.00	-2	15,818	-0.01%
2023/10/31	5	109.10	0	0.00	107.50	5	16,245	0.03%
2023/10/30	0	0.00	2.1	109.50	110.00	-2.1	16,294	-0.01%
2023/10/27	0	0.00	1	108.00	108.00	-1	16,352	-0.01%
2023/10/26	0	0.00	0.4	105.50	106.50	-0.4	16,883	0.00%
2023/10/20	1	103.00	0	0.00	103.50	1	18,343	0.01%
2023/10/19	0	0.00	1	103.50	103.50	-1	18,547	-0.01%
2023/10/18	0	0.00	1	102.50	102.50	-1	18,937	-0.01%
2023/10/17	0	0.00	1	104.00	103.00	-1	19,151	-0.01%
2023/10/16	0	0.00	2	103.50	104.00	-2	19,727	-0.01%
2023/10/13	2.5	104.60	0	0.00	105.00	2.5	20,186	0.01%
2023/10/12	1.1	104.05	1	105.00	106.00	0.1	20,497	0.00%
2023/10/11	16.1	105.06	15	104.03	103.50	1.1	20,907	0.01%
2023/10/06	12	111.29	0	0.00	111.00	12	21,333	0.06%
2023/10/05	0.2	112.75	0	0.00	112.00	0.2	21,800	0.00%
2023/10/04	1.7	109.91	1	109.50	110.00	0.7	22,082	0.00%
2023/10/03	1	113.00	1	112.00	110.50	0	22,392	0.00%
2023/10/02	2.2	112.82	1	113.00	113.50	1.2	22,820	0.01%
2023/09/26	1	115.50	2	116.25	115.50	-1	27,344	0.00%
2023/09/25	0	0.00	2	115.00	116.00	-2	28,400	-0.01%
2023/09/22	7	114.57	2	114.50	114.50	5	30,676	0.02%
2023/09/21	3	115.83	0	0.00	115.50	3	32,343	0.01%
2023/09/20	0	0.00	1	118.00	117.50	-1	32,854	0.00%
2023/09/19	1	115.00	10	115.05	116.00	-9	33,020	-0.03%
2023/09/18	4.2	118.05	21	117.76	117.00	-16.8	33,391	-0.05%
2023/09/15	1.5	116.00	26.4	116.62	118.50	-24.9	33,494	-0.07%
2023/09/14	1.5	109.17	9.1	108.40	109.50	-7.6	32,626	-0.02%
2023/09/11	1	106.00	0	0.00	106.50	1	33,978	0.00%
2023/09/07	0	0.00	2	107.00	107.00	-2	34,795	-0.01%
2023/09/05	2	107.50	0	0.00	108.50	2	35,164	0.01%
2023/09/04	0	0.00	1	107.50	107.50	-1	35,576	0.00%
2023/08/31	3	106.00	2	106.00	106.50	1	35,862	0.00%
2023/08/30	0	0.00	1	105.50	105.50	-1	36,167	0.00%
2023/08/29	0	0.00	1.4	105.50	105.50	-1.4	36,398	0.00%
2023/08/28	4	105.88	2	105.00	105.00	2	36,584	0.01%
2023/08/25	1	105.50	1	106.50	105.50	0	36,830	0.00%
2023/08/24	2	106.00	2	106.00	106.00	0	37,012	0.00%
2023/08/23	2	106.75	0	0.00	106.50	2	37,332	0.01%
2023/08/22	0	0.00	2	106.75	106.50	-2	37,581	-0.01%
2023/08/21	2	105.75	1	105.00	105.00	1	37,731	0.00%
2023/08/18	2	108.25	7	109.29	107.00	-5	37,575	-0.01%
2023/08/17	1	103.50	2	105.75	106.00	-1	36,942	0.00%
2023/08/16	1	104.50	0	0.00	104.00	1	36,917	0.00%
2023/08/15	1	106.50	1	106.00	106.00	0	36,768	0.00%
2023/08/14	10	106.75	6	106.75	106.50	4	36,783	0.01%
2023/08/11	0	0.00	6	107.25	108.00	-6	36,707	-0.02%
2023/08/10	1	105.50	3	106.83	107.00	-2	36,734	-0.01%
2023/08/09	2	106.50	1	106.50	106.50	1	36,859	0.00%
2023/08/08	1	108.00	19	106.53	107.50	-18	36,719	-0.05%
2023/08/07	16	105.28	4	106.38	106.50	12	36,651	0.03%
2023/08/04	0	0.00	6.1	107.98	109.00	-6.1	36,474	-0.02%
2023/08/02	0.3	105.00	1.1	104.55	105.00	-0.8	36,055	0.00%
2023/08/01	2.1	104.31	0.1	105.50	105.50	2	35,949	0.01%
2023/07/31	12.2	105.60	1.1	104.09	104.00	11.1	35,838	0.03%
2023/07/28	4	106.63	27	106.43	107.50	-23	35,459	-0.06%
2023/07/27	7	103.00	0	0.00	103.00	7	35,471	0.02%
2023/07/26	5.1	102.39	11.8	102.52	102.00	-6.7	35,888	-0.02%
2023/07/25	4.2	99.57	3.2	100.15	99.70	1	35,577	0.00%
2023/07/24	4.1	99.16	1	99.00	99.30	3.1	35,591	0.01%
2023/07/21	8.1	100.99	5.1	101.48	101.00	3	35,463	0.01%
2023/07/20	3	100.13	7.1	100.33	101.00	-4.1	35,242	-0.01%
2023/07/19	11	98.75	7	100.13	98.10	4	34,939	0.01%
2023/07/18	8	98.76	14	99.57	98.60	-6	34,607	-0.02%
2023/07/17	9.1	98.03	21	98.46	98.40	-11.9	34,323	-0.03%
2023/07/14	14.1	97.54	8	98.69	96.50	6.1	34,205	0.02%
2023/07/13	6.4	97.78	15	98.57	95.90	-8.6	34,165	-0.03%
2023/07/12	8.4	100.84	20	100.71	100.50	-11.6	33,790	-0.03%
2023/07/11	8.5	103.65	1	102.50	104.00	7.5	33,810	0.02%
2023/07/10	6.1	105.50	24	105.89	104.50	-17.9	33,576	-0.05%
2023/07/07	5.1	107.12	14.2	107.50	108.00	-9.1	33,543	-0.03%
2023/07/06	9.1	105.72	33.6	106.47	106.50	-24.5	33,027	-0.07%
2023/07/05	11.3	105.06	29.5	105.55	107.00	-18.2	32,746	-0.06%
2023/07/04	41.5	107.43	49.5	109.16	105.50	-8	31,898	-0.03%
2023/07/03	4.8	101.02	28.6	101.29	102.50	-23.8	28,846	-0.08%
2023/06/30	47.3	92.32	266.2	92.32	93.50	-218.9	27,771	-0.79%	大賣/鉅額交易
2023/06/29	139.2	155.21	17.6	155.05	155.00	121.6	25,531	0.48%	大買/鉅額交易
2023/06/28	27	157.76	26.2	158.63	157.50	0.8	23,792	0.00%
2023/06/27	52	161.31	8	161.31	161.00	44	23,207	0.19%
2023/06/26	40.8	159.63	1.4	159.29	160.00	39.4	22,956	0.17%
2023/06/21	33.2	159.49	2.9	160.82	158.00	30.3	22,405	0.14%
2023/06/20	24.2	162.71	6.6	163.65	162.50	17.6	22,028	0.08%
2023/06/19	14.4	163.74	5	165.50	162.00	9.4	21,797	0.04%
2023/06/16	28	163.93	39	164.28	166.00	-11	21,478	-0.05%
2023/06/15	11	162.23	4	163.25	162.00	7	21,093	0.03%
2023/06/14	3	161.33	13.6	161.56	161.50	-10.6	21,133	-0.05%
2023/06/13	13	156.00	1.5	155.81	157.00	11.6	21,751	0.05%
2023/06/12	5.2	154.42	4	154.88	155.50	1.2	23,770	0.01%
2023/06/09	1	154.50	10	154.55	155.00	-9	24,470	-0.04%
2023/06/08	9	152.11	13.1	153.58	154.00	-4.1	24,993	-0.02%
2023/06/07	10.2	151.21	2	151.00	151.00	8.2	25,857	0.03%
2023/06/06	7	150.93	3	151.47	151.50	4	26,019	0.02%
2023/06/05	7.4	150.89	7	152.50	151.00	0.4	26,045	0.00%
2023/06/02	10.4	153.35	3	153.06	152.50	7.4	26,017	0.03%
2023/06/01	20	152.88	4	153.87	153.50	16	26,177	0.06%
2023/05/31	16	154.34	8	154.94	153.00	8	26,502	0.03%
2023/05/30	6.1	154.57	5	155.80	153.50	1.1	26,649	0.00%
2023/05/29	4	155.15	13.5	156.32	157.00	-9.5	26,666	-0.04%
2023/05/26	2	153.25	9	152.89	152.50	-7	26,727	-0.03%
2023/05/25	8	150.13	1	151.00	150.00	7	26,905	0.03%
2023/05/24	21.1	151.98	0	0.00	151.50	21.1	27,177	0.08%
2023/05/23	3.6	152.00	1	152.50	151.50	2.6	27,736	0.01%
2023/05/22	2.5	153.70	4	153.13	153.50	-1.6	27,619	-0.01%
2023/05/19	7.1	150.86	3	151.00	150.50	4.1	27,430	0.01%
2023/05/18	1.1	151.55	1.3	152.35	151.00	-0.2	27,342	0.00%
2023/05/17	3.6	151.08	1	152.00	151.00	2.6	27,418	0.01%
2023/05/16	3	151.17	0	0.00	151.00	3	27,540	0.01%
2023/05/15	2.2	150.03	5.4	151.33	152.50	-3.2	27,598	-0.01%
2023/05/12	0	0.00	2	152.25	152.50	-2	27,656	-0.01%
2023/05/11	9.3	151.99	1	151.00	151.00	8.3	27,729	0.03%
2023/05/10	1.3	153.58	12	153.92	155.00	-10.7	27,613	-0.04%
2023/05/09	1	151.50	1	151.50	151.00	0	27,411	0.00%
2023/05/08	1.2	150.17	0	0.00	151.00	1.2	27,731	0.00%
2023/05/05	0.3	152.00	1.1	151.50	151.50	-0.8	28,099	0.00%
2023/05/04	6.6	151.00	3	151.33	150.50	3.6	28,367	0.01%
2023/05/03	22.4	151.00	3	150.00	150.00	19.4	28,270	0.07%
2023/05/02	27.5	155.75	2.2	156.45	155.50	25.3	27,680	0.09%
2023/04/28	3	161.50	2	163.00	161.50	1	27,264	0.00%
2023/04/27	6	159.17	0	0.00	159.00	6	27,278	0.02%
2023/04/26	5	160.20	0	0.00	160.00	5	27,299	0.02%
2023/04/25	2.2	164.32	2.7	162.81	162.00	-0.5	27,227	0.00%
2023/04/24	1.1	165.50	16	165.50	165.00	-15	27,297	-0.05%
2023/04/21	6.3	167.54	0	0.00	166.00	6.3	27,427	0.02%
2023/04/20	4.1	168.78	11	170.45	170.50	-6.9	27,297	-0.03%
2023/04/19	3.3	168.48	1	171.00	168.00	2.3	27,522	0.01%
2023/04/18	14.1	172.83	3.2	173.93	170.00	11	27,398	0.04%
2023/04/17	8.1	172.43	9.5	173.57	174.50	-1.4	27,159	-0.01%
2023/04/14	1.4	168.89	30.3	168.81	170.00	-28.9	26,921	-0.11%
2023/04/13	2.3	166.46	2	166.75	166.50	0.3	26,615	0.00%
2023/04/12	11	166.91	25	166.72	166.50	-14	26,726	-0.05%
2023/04/11	4	164.38	5	165.40	164.50	-1	26,529	0.00%
2023/04/10	8	163.63	9.2	165.77	163.50	-1.2	26,684	0.00%
2023/04/07	7.1	162.72	14.5	162.28	163.50	-7.4	26,603	-0.03%
2023/04/06	11	159.41	1	160.50	158.00	10	26,571	0.04%
2023/03/31	2.1	159.26	1	159.50	158.50	1.1	26,943	0.00%
2023/03/30	1	158.50	0	0.00	158.00	1	27,792	0.00%
2023/03/29	3	159.17	0	0.00	158.50	3	28,237	0.01%
2023/03/28	2	160.50	1	162.00	160.50	1	28,697	0.00%
2023/03/27	6.1	158.35	3	160.83	161.00	3.1	29,204	0.01%
2023/03/24	2.8	159.96	2	160.25	160.50	0.8	30,143	0.00%
2023/03/23	21	158.83	2.2	159.69	159.50	18.8	30,253	0.06%
2023/03/22	3.2	161.22	1.8	161.56	161.50	1.4	30,188	0.00%
2023/03/21	9	161.56	0.4	161.50	160.50	8.6	30,206	0.03%
2023/03/20	2	163.00	4	164.25	162.00	-2	30,099	-0.01%
2023/03/17	5	161.20	19	160.76	162.00	-14	29,846	-0.05%
2023/03/16	39.5	162.26	7	161.00	159.50	32.5	29,571	0.11%
2023/03/15	42.7	174.64	23.9	176.06	167.00	18.7	28,621	0.07%
2023/03/14	3	165.34	7	169.14	171.00	-4	26,668	-0.01%
2023/03/13	1	166.00	14.4	167.63	170.50	-13.4	25,971	-0.05%
2023/03/10	11.2	164.24	12.2	165.61	165.00	-1	25,495	0.00%
2023/03/09	1.1	162.61	3.1	164.00	164.50	-2	24,452	-0.01%
2023/03/08	13	161.92	3	161.50	161.00	10	24,366	0.04%
2023/03/07	1	163.00	3	164.17	166.00	-2	24,298	-0.01%
2023/03/06	1.2	163.42	4	163.25	164.50	-2.8	24,396	-0.01%
2023/03/03	2	159.00	6	161.25	163.00	-4	24,567	-0.02%
2023/03/02	1	158.00	8.4	160.36	160.50	-7.4	24,620	-0.03%
2023/03/01	7.6	154.78	14	155.54	156.00	-6.4	24,421	-0.03%
2023/02/24	5	156.90	5.4	157.00	157.00	-0.4	24,337	0.00%
2023/02/23	4	156.10	24.1	156.98	158.00	-20.1	24,160	-0.08%
2023/02/22	14	154.39	3	153.33	152.50	11	23,941	0.05%
2023/02/21	3.2	153.52	8.5	152.12	155.00	-5.4	23,692	-0.02%
2023/02/20	1	146.00	14	147.04	147.00	-13	23,485	-0.06%
2023/02/17	3	146.00	1	146.00	146.00	2	23,860	0.01%
2023/02/16	2	147.75	2	147.00	148.00	0	24,474	0.00%
2023/02/15	10.6	147.20	0	0.00	146.50	10.6	25,323	0.04%
2023/02/14	7	147.21	11.2	147.28	149.00	-4.2	25,695	-0.02%
2023/02/13	17	143.41	8.1	143.19	143.50	8.9	25,862	0.03%
2023/02/10	10.2	147.17	15	147.23	147.00	-4.8	26,416	-0.02%
2023/02/09	7	150.36	0	0.00	150.00	7	26,872	0.03%
2023/02/08	2	151.25	0	0.00	151.50	2	27,255	0.01%
2023/02/07	7	151.21	0	0.00	151.00	7	27,677	0.03%
2023/02/06	13.9	152.24	7	152.71	151.00	6.9	28,290	0.02%
2023/02/03	16.9	157.79	7.1	158.64	157.00	9.8	28,298	0.03%
2023/02/02	2	155.50	6.7	154.90	156.00	-4.7	28,433	-0.02%
2023/02/01	1.2	152.00	0	0.00	152.00	1.2	28,501	0.00%
2023/01/31	4.3	152.00	0	0.00	152.00	4.3	28,789	0.01%
2023/01/30	14.2	151.29	3	151.33	150.50	11.2	29,351	0.04%
2023/01/17	6	152.83	4.5	152.84	152.50	1.5	29,516	0.01%
2023/01/16	3.1	150.18	0.4	151.00	151.50	2.7	29,949	0.01%
2023/01/13	3	153.17	3	152.50	152.50	0	30,224	0.00%
2023/01/12	2.1	153.32	3	153.99	152.50	-0.9	31,040	0.00%
2023/01/11	3.2	157.44	3.1	157.52	156.50	0.1	31,456	0.00%
2023/01/10	1	155.50	3.4	156.09	155.50	-2.4	31,952	-0.01%
2023/01/09	11.3	155.61	2	155.50	155.00	9.3	33,062	0.03%
2023/01/06	0.5	158.50	0	0.00	159.00	0.5	33,377	0.00%
2023/01/05	4.1	158.45	2.3	157.76	156.50	1.8	33,744	0.01%
2023/01/04	6.4	158.46	2.3	157.00	156.00	4.1	34,379	0.01%
2023/01/03	6	161.50	3.4	160.59	160.00	2.6	34,692	0.01%
2022/12/30	1	164.00	1.2	163.04	163.00	-0.2	34,774	0.00%
2022/12/29	0	0.00	3.6	159.36	160.00	-3.6	35,206	-0.01%
2022/12/28	4.1	160.74	30.3	162.34	159.00	-26.1	35,835	-0.07%
2022/12/27	1.1	162.52	14	163.25	162.50	-13	36,335	-0.04%
2022/12/26	8.1	164.60	3	162.50	162.50	5.1	37,155	0.01%
2022/12/23	6.4	166.94	5	167.30	167.50	1.4	37,680	0.00%
2022/12/22	4.2	169.07	10.9	169.69	171.50	-6.7	37,869	-0.02%
2022/12/21	0	0.00	4.1	164.62	164.00	-4.1	37,883	-0.01%
2022/12/20	6	162.25	4	161.13	158.50	2	38,220	0.01%
2022/12/19	26.3	164.97	2	162.75	162.00	24.3	38,917	0.06%
2022/12/16	40	165.14	30.3	164.39	164.00	9.7	39,083	0.02%
2022/12/15	2	154.50	7.2	155.25	157.00	-5.2	38,991	-0.01%
2022/12/14	9	152.44	9.2	152.00	152.00	-0.2	39,638	0.00%
2022/12/13	3	155.33	11	156.16	155.00	-8	40,008	-0.02%
2022/12/12	2	153.75	4	155.13	154.50	-2	40,766	0.00%
2022/12/09	3	153.83	12.2	153.43	154.50	-9.2	41,625	-0.02%
2022/12/08	5	150.70	3	151.00	151.00	2	42,498	0.00%
2022/12/07	9	151.61	30	152.67	151.50	-21	44,222	-0.05%
2022/12/06	15.2	155.33	7	152.50	152.50	8.2	44,704	0.02%
2022/12/05	0	0.00	2	159.75	159.00	-2	45,493	0.00%
2022/12/02	10.2	159.70	4.8	158.79	158.50	5.4	45,703	0.01%
2022/12/01	5.1	162.59	7.1	164.51	162.00	-2	46,812	0.00%
2022/11/30	2	161.75	3.2	163.16	163.00	-1.2	46,930	0.00%
2022/11/29	1	158.00	6	160.67	161.00	-5	47,245	-0.01%
2022/11/28	10	158.75	4	157.75	157.50	6	47,987	0.01%
2022/11/25	43.3	163.29	13.1	162.73	160.50	30.2	48,129	0.06%
2022/11/24	1.3	156.27	31	158.87	161.00	-29.7	48,659	-0.06%
2022/11/23	1	154.50	6	153.50	153.50	-5	48,593	-0.01%
2022/11/22	1.1	149.55	4	150.13	150.50	-2.9	48,960	-0.01%
2022/11/21	4.1	148.11	7	148.07	147.50	-2.9	49,966	-0.01%
2022/11/18	8.3	151.90	2	152.00	150.50	6.3	50,925	0.01%
2022/11/17	1	154.50	4	154.50	154.00	-3	52,546	-0.01%
2022/11/16	11.2	154.13	10	155.55	154.50	1.2	53,035	0.00%
2022/11/15	10	154.40	5.2	154.73	155.00	4.8	54,115	0.01%
2022/11/14	13.2	153.40	20	154.80	155.50	-6.8	55,197	-0.01%
2022/11/11	25.2	152.72	17	150.94	150.00	8.2	56,578	0.01%
2022/11/10	3	150.33	7.1	151.06	151.00	-4.1	57,418	-0.01%
2022/11/09	11.1	148.14	4.4	148.37	148.50	6.8	58,833	0.01%
2022/11/08	6	147.33	7.2	148.42	147.50	-1.2	59,257	0.00%
2022/11/07	5.4	142.96	6.1	143.90	143.50	-0.7	59,292	0.00%
2022/11/04	2	134.75	9	137.72	139.00	-7	59,938	-0.01%
2022/11/03	5	132.00	11	134.68	135.00	-6	60,344	-0.01%
2022/11/02	8	136.63	9.1	139.77	137.00	-1.1	61,818	0.00%
2022/11/01	4.1	135.49	16	136.25	135.00	-11.9	62,196	-0.02%
2022/10/31	16.3	133.68	29.1	135.32	137.50	-12.8	62,743	-0.02%
2022/10/28	15	139.57	1	137.50	137.50	14	62,905	0.02%
2022/10/27	18	141.22	2.3	141.90	142.50	15.7	63,650	0.02%
2022/10/26	30.1	135.08	30.3	137.70	139.00	-0.2	64,661	0.00%
2022/10/25	8.2	138.00	6.1	139.09	139.00	2.1	65,425	0.00%
2022/10/24	6	139.25	4.3	139.20	137.50	1.7	66,456	0.00%
2022/10/21	3	138.17	5	136.90	135.50	-2	67,585	0.00%
2022/10/20	39.7	134.45	36	135.93	137.00	3.7	67,859	0.01%
2022/10/19	1.8	144.22	13.9	143.94	144.00	-12.1	68,054	-0.02%
2022/10/18	11.5	141.40	10.2	142.63	141.00	1.3	68,950	0.00%
2022/10/17	29.5	139.47	8.4	139.40	140.00	21.1	69,802	0.03%
2022/10/14	13	147.65	21.2	152.44	152.50	-8.2	70,879	-0.01%
2022/10/13	6.3	146.31	18	144.86	144.50	-11.7	71,431	-0.02%
2022/10/12	30.3	151.00	16	150.28	147.00	14.3	73,758	0.02%
2022/10/11	6	153.83	8.8	155.31	156.00	-2.8	74,873	0.00%
2022/10/07	5	154.30	4.9	156.02	155.50	0.1	76,526	0.00%
2022/10/06	31.6	151.39	32.5	154.22	155.50	-0.9	79,300	0.00%
2022/10/05	5	154.60	18.7	154.94	155.50	-13.7	80,642	-0.02%
2022/10/04	18.1	150.28	4	151.75	150.50	14.1	82,828	0.02%
2022/10/03	6.2	150.85	5.3	150.81	149.50	0.9	84,746	0.00%
2022/09/30	11.3	141.91	35	139.90	146.00	-23.7	89,404	-0.03%
2022/09/29	8	147.44	10.3	148.65	144.00	-2.3	92,868	0.00%
2022/09/28	30.2	146.18	13.6	144.77	144.00	16.6	95,013	0.02%
2022/09/27	29.4	148.86	25.6	151.23	153.50	3.8	96,326	0.00%
2022/09/26	29.4	149.85	8.3	146.85	145.50	21.2	98,920	0.02%
2022/09/23	6.4	158.47	49.3	159.08	158.00	-42.9	101,954	-0.04%
2022/09/22	15.6	159.43	4.2	156.21	156.00	11.4	103,290	0.01%
2022/09/21	10.3	168.73	19	168.52	166.50	-8.7	105,540	-0.01%
2022/09/20	5.1	170.30	12.4	171.11	172.50	-7.3	106,936	-0.01%
2022/09/19	17.9	174.74	10.6	174.11	169.00	7.3	109,423	0.01%
2022/09/06	4.5	81.05	16	80.98	80.80	-11.5	109,750	-0.01%
2022/09/05	25	79.66	16	80.31	80.00	9	110,450	0.01%
2022/09/02	78.2	83.21	26	82.50	79.70	52.2	111,134	0.05%
2022/09/01	33.1	86.90	20	86.56	86.20	13.1	110,104	0.01%
2022/08/31	41.1	87.66	31.3	87.15	88.30	9.8	111,154	0.01%
2022/08/30	8	88.10	6.1	88.15	88.00	2	110,653	0.00%
2022/08/29	14.2	87.89	11.1	88.01	87.90	3.2	110,637	0.00%
2022/08/26	25	94.40	5.1	94.18	93.50	20	110,403	0.02%
2022/08/25	3.2	93.28	32.1	93.17	93.20	-28.9	110,452	-0.03%
2022/08/24	41.1	93.55	21.1	93.22	92.10	20	110,843	0.02%
2022/08/23	9	95.36	12	95.26	95.10	-3	111,196	0.00%
2022/08/22	16.2	95.47	16	95.62	95.00	0.2	111,536	0.00%
2022/08/19	5	98.06	5	98.40	98.00	0	111,307	0.00%
2022/08/18	11.1	98.43	4	98.28	97.80	7.1	111,482	0.01%
2022/08/17	27	98.38	8.2	99.15	98.30	18.8	111,900	0.02%
2022/08/16	18.3	98.33	35	98.04	97.10	-16.7	112,179	-0.01%
2022/08/15	67.7	100.20	26.3	99.63	99.50	41.4	113,986	0.04%
2022/08/12	102.3	103.49	107.2	103.97	104.00	-4.9	113,201	0.00%	大買/大賣/
2022/08/11	17	104.00	8.2	104.11	103.00	8.8	114,580	0.01%
2022/08/10	341.5	104.12	316.5	103.58	103.00	25	113,853	0.02%	大買/大賣/
2022/08/09	15.5	102.29	58.1	103.08	105.00	-42.5	113,610	-0.04%
2022/08/08	26	98.55	23.3	99.34	101.00	2.7	113,561	0.00%
2022/08/05	10.3	98.31	36.9	97.81	99.20	-26.6	112,786	-0.02%
2022/08/04	9	93.30	6.3	93.18	94.00	2.7	112,735	0.00%
2022/08/03	9.5	93.38	9	93.11	93.20	0.5	113,100	0.00%
2022/08/02	22.4	93.40	7	93.50	93.30	15.4	114,082	0.01%
2022/08/01	30.5	95.15	6.1	96.14	96.60	24.4	114,967	0.02%
2022/07/29	6.5	95.35	56.2	95.70	95.50	-49.7	116,058	-0.04%
2022/07/28	17.1	93.01	7	92.71	92.00	10.1	116,037	0.01%
2022/07/27	28	92.87	53.5	93.46	94.00	-25.5	116,797	-0.02%
2022/07/26	10	91.33	17	92.42	91.70	-7	116,958	-0.01%
2022/07/25	22.3	92.36	9	92.01	92.10	13.3	117,984	0.01%
2022/07/22	24	94.07	33.2	94.36	94.20	-9.2	117,754	-0.01%
2022/07/21	10.5	92.41	63.1	92.07	93.00	-52.6	117,727	-0.04%
2022/07/20	29.3	90.96	19	91.26	89.70	10.3	116,996	0.01%
2022/07/19	15.5	92.03	45.1	91.79	91.60	-29.6	117,778	-0.03%
2022/07/18	27	89.74	24.1	89.98	89.30	3	117,285	0.00%
2022/07/15	8.1	89.69	3	89.53	89.30	5.1	117,712	0.00%
2022/07/14	41	89.70	43.6	89.43	90.60	-2.6	118,086	0.00%
2022/07/13	12.3	88.42	12.1	89.63	87.10	0.3	117,449	0.00%
2022/07/12	56	86.33	54.1	87.23	86.10	1.9	116,723	0.00%
2022/07/11	7.2	92.67	9.1	92.81	92.30	-1.9	115,616	0.00%
2022/07/08	30.4	93.15	73.2	93.79	92.70	-42.8	115,425	-0.04%
2022/07/07	7.1	87.35	12.2	87.53	88.40	-5.2	114,229	0.00%
2022/07/06	56.4	86.98	46.1	86.87	85.80	10.4	113,418	0.01%
2022/07/05	30.5	86.24	50.5	86.94	87.70	-20	112,527	-0.02%
2022/07/04	38.9	81.44	30.7	81.48	82.50	8.2	110,875	0.01%
2022/07/01	59.1	81.89	40.6	82.57	79.80	18.5	109,978	0.02%
2022/06/30	49.2	85.72	159	86.24	84.60	-109.9	108,135	-0.10%	大賣/鉅額交易
2022/06/29	104.9	90.99	557.7	93.14	89.00	-452.9	106,524	-0.43%	大買/大賣/鉅額交易
2022/06/28	345.9	107.21	36.3	106.77	108.50	309.6	101,371	0.31%	大買/鉅額交易
2022/06/27	112.1	106.13	70.8	107.36	108.50	41.3	97,932	0.04%	大買/
2022/06/24	38.7	99.00	33.2	99.50	98.70	5.6	96,001	0.01%
2022/06/23	87.4	98.98	21	98.69	96.10	66.4	95,217	0.07%
2022/06/22	118.8	103.07	32	104.24	102.00	86.8	94,380	0.09%	大買/
2022/06/21	60.3	110.53	78	111.33	110.00	-17.8	91,420	-0.02%
2022/06/20	77.2	112.95	42	111.96	109.50	35.2	90,332	0.04%
2022/06/17	66.1	118.94	28	118.79	119.50	38.1	88,054	0.04%
2022/06/16	112.8	124.22	61	122.32	119.50	51.8	87,782	0.06%	大買/
2022/06/15	28.2	129.66	13	128.88	128.00	15.2	87,290	0.02%
2022/06/14	67.3	129.95	5	130.00	131.50	62.3	91,019	0.07%
2022/06/13	69.5	132.32	21	131.48	130.50	48.5	98,088	0.05%
2022/06/10	31.1	138.36	9	138.00	139.00	22.1	101,235	0.02%
2022/06/09	33.3	140.31	16	140.34	140.00	17.3	103,838	0.02%
2022/06/08	28	145.45	23	145.57	145.50	5	105,150	0.00%
2022/06/07	16	144.09	13.5	144.74	144.50	2.5	108,405	0.00%
2022/06/06	13.1	145.11	9	145.56	143.50	4.1	112,216	0.00%
2022/06/02	5	144.20	5.1	144.60	144.50	-0.1	117,494	0.00%
2022/06/01	13.4	143.10	19.2	143.40	144.50	-5.8	122,507	0.00%
2022/05/31	9.2	141.45	79	141.52	140.50	-69.8	128,602	-0.05%
2022/05/30	7.7	144.49	4.2	144.51	144.00	3.5	130,969	0.00%
2022/05/27	4.1	143.13	27.4	144.39	144.50	-23.3	133,139	-0.02%
2022/05/26	3.3	143.21	12	142.50	142.00	-8.7	135,923	-0.01%
2022/05/25	14.6	143.00	10.5	143.03	143.00	4.2	137,580	0.00%
2022/05/24	29.3	143.90	36.2	144.11	142.00	-6.9	140,648	0.00%
2022/05/23	23	143.65	48	143.30	144.00	-25	141,672	-0.02%
2022/05/20	10.4	136.19	7.2	135.43	135.00	3.1	143,505	0.00%
2022/05/19	74.7	133.08	38	133.93	136.00	36.7	146,445	0.03%
2022/05/18	9	137.33	7.7	138.02	137.50	1.3	147,550	0.00%
2022/05/17	21.3	136.33	9	137.61	135.50	12.3	148,465	0.01%
2022/05/16	32.4	138.64	11	138.86	137.50	21.4	148,528	0.01%
2022/05/13	1	143.50	7.1	143.07	143.50	-6.1	147,529	0.00%
2022/05/12	16.2	141.43	22	141.86	139.00	-5.8	148,790	0.00%
2022/05/11	27.2	146.10	6	145.83	144.50	21.2	149,339	0.01%
2022/05/10	18	145.86	28	147.09	149.00	-10	149,834	-0.01%
2022/05/09	45.8	149.93	18	148.94	147.00	27.8	149,854	0.02%
2022/05/06	10	152.45	53.7	152.69	154.00	-43.7	151,677	-0.03%
2022/05/05	20.4	153.22	26.4	151.87	152.50	-6	151,966	0.00%
2022/05/04	17	151.35	43.6	151.44	151.50	-26.6	151,229	-0.02%
2022/05/03	13	145.23	10.4	145.61	146.50	2.6	151,034	0.00%
2022/04/29	1	144.51	53.7	144.41	145.00	-52.6	152,395	-0.03%
2022/04/28	10	139.65	3	140.67	138.00	7	153,466	0.00%
2022/04/27	10	135.35	15.2	137.53	140.00	-5.2	153,629	0.00%
2022/04/26	28.4	139.66	9	141.17	139.00	19.4	154,336	0.01%
2022/04/25	31.9	140.64	9	140.39	139.50	22.9	154,956	0.01%
2022/04/22	11.1	145.72	15.2	147.27	147.50	-4.1	154,411	0.00%
2022/04/21	4	146.00	27	145.70	145.50	-23	155,375	-0.01%
2022/04/20	5	144.00	9	143.55	143.50	-4	155,690	0.00%
2022/04/19	2	141.50	11	141.77	141.50	-9	156,662	-0.01%
2022/04/18	9	140.00	5.5	138.73	138.00	3.5	157,249	0.00%
2022/04/15	3	140.17	13	140.96	141.50	-10	158,579	-0.01%
2022/04/14	10	140.15	3	138.83	138.00	7	159,052	0.00%
2022/04/13	3	139.00	20.5	138.93	140.00	-17.5	159,379	-0.01%
2022/04/12	14.1	133.32	9.2	133.95	134.50	4.9	158,970	0.00%
2022/04/11	7.2	136.57	7.3	137.34	136.00	-0.1	158,820	0.00%
2022/04/08	25.3	135.61	28.2	133.92	135.50	-2.9	160,447	0.00%
2022/04/07	37	129.97	8	130.06	128.50	29	160,256	0.02%
2022/04/06	8.1	133.88	5	133.60	133.50	3.1	160,346	0.00%
2022/04/01	13	134.73	22	136.91	138.50	-9	161,153	-0.01%
2022/03/31	2	134.75	3	135.00	135.00	-1	160,612	0.00%
2022/03/30	10	135.10	5	135.00	135.00	5	160,879	0.00%
2022/03/29	11	135.77	4.6	135.67	135.00	6.4	160,807	0.00%
2022/03/28	27.6	128.86	21.2	131.60	133.00	6.4	160,703	0.00%
2022/03/25	84.1	134.86	21.8	135.20	132.50	62.3	160,740	0.04%
2022/03/24	10	141.30	32	142.00	140.50	-22	159,508	-0.01%
2022/03/23	2.3	142.11	8	143.56	143.50	-5.7	159,913	0.00%
2022/03/22	5	143.20	4	144.13	142.50	1	160,671	0.00%
2022/03/21	9.2	142.25	21.3	142.38	144.50	-12.1	161,414	-0.01%
2022/03/18	31.4	141.60	18	141.06	141.00	13.4	162,524	0.01%
2022/03/17	45.2	144.38	51.3	142.08	146.50	-6	161,352	0.00%
2022/03/16	451.9	157.82	404.4	154.70	143.00	47.5	159,444	0.03%	大買/大賣/
2022/03/15	52.7	160.67	19.8	159.87	158.00	32.9	152,784	0.02%
2022/03/14	20	163.42	20.5	164.40	164.50	-0.5	151,725	0.00%
2022/03/11	23.4	157.23	38.5	158.57	160.00	-15.1	152,733	-0.01%
2022/03/10	45	159.68	40.1	157.97	156.00	4.9	153,533	0.00%
2022/03/09	67.6	151.74	66.6	153.12	156.00	1	153,264	0.00%
2022/03/08	84.5	146.19	65.6	145.39	147.00	18.9	154,489	0.01%
2022/03/07	108	156.75	50.1	155.60	151.00	57.8	149,636	0.04%	大買/
2022/03/04	89	164.35	89.8	163.64	159.00	-0.8	146,034	0.00%
2022/03/03	23.6	157.60	52.2	157.33	160.50	-28.5	141,629	-0.02%
2022/03/02	32.2	152.43	37.6	152.14	151.50	-5.4	141,292	0.00%
2022/03/01	51.4	146.14	52.6	148.37	150.50	-1.2	141,164	0.00%
2022/02/25	32.1	144.15	75.4	144.97	143.50	-43.3	138,574	-0.03%
2022/02/24	54.6	142.09	59.6	142.64	141.50	-5	137,892	0.00%
2022/02/23	12.1	145.74	35.5	146.34	145.00	-23.4	135,778	-0.02%
2022/02/22	41.5	140.48	29.9	141.90	142.50	11.7	135,360	0.01%
2022/02/21	12.3	145.74	49.8	145.94	147.00	-37.5	132,479	-0.03%
2022/02/18	30.1	137.79	80.8	138.30	141.50	-50.7	130,913	-0.04%
2022/02/17	29	134.03	14.2	135.43	133.50	14.8	130,341	0.01%
2022/02/16	27	134.00	28.4	134.37	133.50	-1.4	130,324	0.00%
2022/02/15	4.6	131.98	6.3	132.29	132.00	-1.7	131,615	0.00%
2022/02/14	20.6	132.27	23.3	133.54	130.00	-2.7	135,142	0.00%
2022/02/11	70.4	133.31	51.1	132.36	131.50	19.3	135,823	0.01%
2022/02/10	6	130.25	30.6	131.37	132.00	-24.6	137,310	-0.02%
2022/02/09	17.4	130.19	16.7	130.94	129.00	0.7	141,333	0.00%
2022/02/08	45.6	128.83	45.5	129.49	129.00	0.1	142,570	0.00%
2022/02/07	18.1	119.01	33.3	121.28	124.00	-15.2	142,448	-0.01%
2022/01/26	10	113.00	11	112.95	113.00	-1	145,182	0.00%
2022/01/25	30.3	111.40	14	111.29	110.00	16.3	146,927	0.01%
2022/01/24	12.3	112.43	57	113.18	115.00	-44.8	147,622	-0.03%
2022/01/21	40.9	118.61	49.7	118.44	115.50	-8.8	148,843	-0.01%
2022/01/20	7.2	123.26	7.1	123.51	124.00	0.1	147,911	0.00%
2022/01/19	29.9	124.23	9	123.39	122.50	20.9	148,513	0.01%
2022/01/18	18.2	126.77	17	127.15	127.00	1.2	148,700	0.00%
2022/01/17	16.5	128.02	6	128.50	127.00	10.5	150,741	0.01%
2022/01/14	17.2	127.12	14.9	129.23	132.00	2.3	151,250	0.00%
2022/01/13	19.5	128.30	7	127.14	126.00	12.5	150,441	0.01%
2022/01/12	43.4	130.15	27	130.23	128.50	16.4	150,664	0.01%
2022/01/11	17.2	136.03	25.3	134.41	134.00	-8.1	150,372	-0.01%
2022/01/10	56	136.93	21.5	137.81	136.50	34.5	153,323	0.02%
2022/01/07	345.1	143.62	367.3	141.66	140.50	-22.2	153,391	-0.01%	大買/大賣/
2022/01/06	9.1	142.67	11.1	143.18	143.00	-2	155,682	0.00%
2022/01/05	8	140.88	15.6	141.84	141.00	-7.6	157,420	0.00%
2022/01/04	29.7	139.47	35	139.74	140.50	-5.3	160,365	0.00%
2022/01/03	53.4	137.50	22	137.77	139.50	31.4	161,661	0.02%
2021/12/30	7.1	142.08	4	142.00	142.50	3.1	162,803	0.00%
2021/12/29	34	145.19	35	144.27	144.00	-1	165,151	0.00%
2021/12/28	9	143.67	37	143.66	143.50	-28	169,330	-0.02%
2021/12/27	4	139.38	12	139.92	139.50	-8	172,634	0.00%
2021/12/24	12.2	140.09	14.3	140.87	139.00	-2.1	177,210	0.00%
2021/12/23	17	139.71	3	141.50	139.00	14	177,626	0.01%
2021/12/22	15.8	140.99	3.2	140.69	140.00	12.6	178,829	0.01%
2021/12/21	8.4	138.76	61.7	139.87	141.50	-53.3	180,705	-0.03%
2021/12/20	16.3	139.57	37.1	139.56	139.00	-20.9	182,485	-0.01%
2021/12/17	46.3	142.55	13.7	141.85	140.50	32.6	184,112	0.02%
2021/12/16	8.5	139.96	15.3	140.69	141.00	-6.9	183,615	0.00%
2021/12/15	20.5	135.28	26.5	135.54	138.00	-6	183,159	0.00%
2021/12/14	42.1	136.04	64.2	134.43	133.00	-22.1	183,106	-0.01%
2021/12/13	13	140.69	11	141.73	140.00	2	181,061	0.00%
2021/12/10	50.3	141.14	27	141.39	140.00	23.3	182,663	0.01%
2021/12/09	19	144.93	33.5	144.30	146.00	-14.5	182,805	-0.01%
2021/12/08	31.1	145.39	52.2	146.27	143.50	-21	183,955	-0.01%
2021/12/07	50.1	143.37	76.8	143.67	144.00	-26.8	183,428	-0.01%
2021/12/06	33.5	139.37	48.1	139.72	141.00	-14.6	181,188	-0.01%
2021/12/03	56.1	134.84	58.2	134.49	133.50	-2.1	180,240	0.00%
2021/12/02	51.2	129.60	111	131.17	133.00	-59.8	181,513	-0.03%	大賣/
2021/12/01	23	124.36	10.5	124.81	124.50	12.5	179,276	0.01%
2021/11/30	9.1	123.72	34	124.12	124.50	-24.9	181,460	-0.01%
2021/11/29	21	121.00	37.6	121.31	120.00	-16.6	182,714	-0.01%
2021/11/26	143.4	122.93	104.3	120.09	118.50	39.1	184,621	0.02%	大買/大賣/
2021/11/25	19.1	124.21	83	123.66	124.50	-63.9	183,392	-0.03%
2021/11/24	9.2	119.83	10.1	119.85	120.00	-0.9	181,941	0.00%
2021/11/23	21.2	120.24	21.2	120.95	119.50	0	182,953	0.00%
2021/11/22	65	119.80	37	119.80	119.50	28	184,329	0.02%
2021/11/19	25.1	119.12	15	119.30	117.00	10.1	185,580	0.01%
2021/11/18	26	119.73	26	119.12	119.00	0	189,398	0.00%
2021/11/17	25	117.40	14	116.71	117.00	11	192,811	0.01%
2021/11/16	17.2	114.99	63.2	116.17	119.50	-46	193,997	-0.02%
2021/11/15	14	113.00	14.1	112.74	112.00	-0.1	196,466	0.00%
2021/11/12	22.1	110.65	41	111.27	111.50	-18.9	199,268	-0.01%
2021/11/11	66.6	115.02	28	116.34	109.50	38.6	198,947	0.02%
2021/11/10	72.3	121.89	69	121.39	120.00	3.3	197,060	0.00%
2021/11/09	106.2	123.61	36.4	122.75	122.00	69.8	197,592	0.04%	大買/
2021/11/08	89	118.22	68.2	119.79	124.00	20.8	198,679	0.01%
2021/11/05	17.1	111.50	34.1	111.03	114.00	-17	201,236	-0.01%
2021/11/04	73.1	113.40	59.1	114.10	109.50	14	204,910	0.01%
2021/11/03	68.2	111.09	48.7	110.66	112.00	19.5	206,410	0.01%
2021/11/02	13	104.31	33.4	105.51	105.00	-20.4	209,357	-0.01%
2021/11/01	74.9	102.02	61	100.81	100.50	13.9	210,903	0.01%
2021/10/29	25	96.96	67.8	97.48	99.50	-42.8	213,497	-0.02%
2021/10/28	42	94.50	24	94.85	93.20	18	219,262	0.01%
2021/10/27	38.3	93.65	15	93.32	92.80	23.3	228,121	0.01%
2021/10/26	37.1	95.27	17	95.44	95.10	20	239,233	0.01%
2021/10/25	10	94.12	40.7	93.89	95.30	-30.7	246,483	-0.01%
2021/10/22	27.2	90.17	22	90.13	89.20	5.2	254,186	0.00%
2021/10/21	17.8	92.92	10	93.43	92.20	7.8	260,530	0.00%
2021/10/20	24.4	93.14	22	93.74	91.40	2.4	265,268	0.00%
2021/10/19	26.1	93.29	24.4	93.66	91.70	1.7	272,326	0.00%
2021/10/18	61.5	88.72	104	88.74	92.40	-42.5	280,299	-0.02%	大賣/
2021/10/15	39.2	94.67	38	94.62	93.90	1.2	286,315	0.00%
2021/10/14	112.1	95.26	70	95.47	95.30	42.1	284,975	0.01%	大買/
2021/10/13	41.2	94.05	59	93.89	92.90	-17.8	281,702	-0.01%
2021/10/12	41.5	92.86	88.8	93.04	90.50	-47.3	279,732	-0.02%
2021/10/08	41.3	101.48	30	100.56	100.00	11.3	276,342	0.00%
2021/10/07	65.3	102.57	42.4	103.54	102.50	22.8	276,157	0.01%
2021/10/06	27	100.67	58.3	99.01	97.80	-31.3	273,216	-0.01%
2021/10/05	61.5	99.22	56.3	101.14	103.00	5.2	270,476	0.00%
2021/10/04	105.6	105.32	103	106.81	102.50	2.6	266,654	0.00%	大買/大賣/
2021/10/01	121.2	117.02	74.2	116.05	113.50	46.9	262,828	0.02%	大買/
2021/09/30	28.3	124.57	21	124.81	126.00	7.3	258,955	0.00%
2021/09/29	55	122.99	26.3	123.52	123.00	28.7	266,397	0.01%
2021/09/28	30.3	125.97	23	126.54	125.50	7.3	272,286	0.00%
2021/09/27	63.1	135.87	42.7	134.16	131.50	20.4	278,548	0.01%
2021/09/24	44.4	132.97	40.3	133.28	134.00	4.1	277,910	0.00%
2021/09/23	16	127.78	40	128.29	127.50	-24	276,862	-0.01%
2021/09/22	17	125.03	11.5	125.59	125.00	5.5	278,003	0.00%
2021/09/17	33	126.74	23.1	127.63	128.00	9.9	278,093	0.00%
2021/09/16	34	124.71	32	124.52	124.00	2	278,408	0.00%
2021/09/15	56	122.91	50.3	123.04	124.50	5.7	279,439	0.00%
2021/09/14	65.6	125.99	67	129.22	123.50	-1.4	279,133	0.00%
2021/09/13	43.5	132.90	57.6	134.36	132.00	-14.1	278,137	-0.01%
2021/09/10	79.1	131.29	42.3	132.01	133.50	36.8	277,324	0.01%
2021/09/09	32.2	126.28	67.5	126.89	126.50	-35.3	276,395	-0.01%
2021/09/08	66	126.81	53	126.38	126.00	13	282,336	0.00%
2021/09/07	81	125.34	89.2	126.54	128.00	-8.2	296,157	0.00%
2021/09/06	68.4	120.20	65	121.45	118.00	3.4	300,566	0.00%
2021/09/03	43	125.82	92.3	124.53	125.50	-49.3	306,502	-0.02%
2021/09/02	64	127.98	61	128.53	129.50	3	310,347	0.00%
2021/09/01	122.7	130.49	61.7	130.88	128.50	61	315,029	0.02%	大買/
2021/08/31	35.1	137.77	23	138.15	136.00	12.1	315,876	0.00%
2021/08/30	40	142.18	18.8	141.98	140.00	21.2	324,773	0.01%
2021/08/27	35.1	141.17	27	141.22	141.00	8.1	330,529	0.00%
2021/08/26	32	141.95	47	141.71	142.50	-15	337,701	0.00%
2021/08/25	71.4	141.70	84.2	141.32	144.00	-12.8	346,126	0.00%
2021/08/24	97.1	143.62	177.3	142.49	140.00	-80.2	351,799	-0.02%	大賣/
2021/08/23	109.2	143.56	82.4	143.63	144.00	26.7	356,981	0.01%	大買/
2021/08/20	72.5	131.33	46.9	131.44	132.50	25.6	363,044	0.01%
2021/08/19	154.7	132.83	259.9	131.15	128.00	-105.1	368,882	-0.03%	大買/大賣/鉅額交易
2021/08/18	56	130.71	77.2	129.60	136.00	-21.2	373,418	-0.01%
2021/08/17	61.3	130.87	11.2	130.45	126.50	50.2	379,697	0.01%
2021/08/16	56	132.56	23.9	131.70	130.50	32.1	389,123	0.01%
2021/08/13	64.3	136.13	44.1	133.97	130.50	20.2	396,226	0.01%
2021/08/12	100	134.38	42.2	134.56	137.00	57.7	405,746	0.01%
2021/08/11	114.6	134.53	128	132.96	132.00	-13.4	407,695	0.00%	大買/大賣/
2021/08/10	95.8	143.69	115	141.83	139.50	-19.3	403,656	0.00%	大賣/
2021/08/09	174.2	144.87	86.5	145.01	142.50	87.7	405,351	0.02%	大買/
2021/08/06	112.2	144.84	119.1	143.81	142.00	-6.9	410,188	0.00%	大買/大賣/
2021/08/05	73	140.68	75	139.57	138.50	-2	410,472	0.00%
2021/08/04	45.2	142.68	52	142.85	143.50	-6.8	413,241	0.00%
2021/08/03	144.1	141.57	165.1	142.34	141.00	-20.9	422,017	0.00%	大買/大賣/
2021/08/02	225.7	132.58	244.7	132.43	141.50	-19.1	419,806	0.00%	大買/大賣/
2021/07/30	172.1	143.23	160	141.37	132.00	12.2	414,783	0.00%	大買/大賣/
2021/07/29	187	137.48	171.1	139.48	144.50	15.9	409,169	0.00%	大買/大賣/
2021/07/28	129.1	123.90	101.1	124.76	131.50	28	407,561	0.01%	大買/大賣/
2021/07/27	204.8	129.46	146.7	131.84	126.50	58.1	407,672	0.01%	大買/大賣/
2021/07/26	75.7	146.38	80.2	146.48	140.50	-4.5	408,233	0.00%
2021/07/23	102.4	148.69	153.9	149.34	154.00	-51.5	407,402	-0.01%	大買/大賣/
2021/07/22	208.7	143.31	127.1	143.42	143.50	81.6	404,660	0.02%	大買/大賣/
2021/07/21	252.3	162.04	161.6	162.77	155.00	90.7	404,151	0.02%	大買/大賣/
2021/07/20	42	169.33	19	174.11	169.50	23	400,099	0.01%
2021/07/19	35	186.26	54.2	187.10	186.00	-19.2	408,762	0.00%
2021/07/16	17	173.12	125.9	172.12	178.50	-108.9	420,744	-0.03%	大賣/鉅額交易
2021/07/15	2.1	158.18	26	157.66	163.00	-23.9	426,675	-0.01%
2021/07/14	154.1	150.32	70	150.46	148.50	84.1	431,418	0.02%	大買/
2021/07/13	79.1	170.80	78.7	176.12	165.00	0.5	436,403	0.00%
2021/07/12	58.1	180.41	34	187.46	183.00	24.1	440,608	0.01%
2021/07/09	28.2	191.80	42	194.27	187.00	-13.8	444,332	0.00%
2021/07/08	20	196.37	31.4	200.32	207.50	-11.4	453,132	0.00%
2021/07/07	73	206.77	23.9	213.87	202.00	49.1	458,714	0.01%
2021/07/06	164.2	224.83	195.2	224.88	224.00	-31	463,239	-0.01%	大買/大賣/
2021/07/05	197.7	208.66	154.7	207.70	217.00	42.9	460,933	0.01%	大買/大賣/
2021/07/02	256.9	210.14	174.9	208.99	206.50	82	457,561	0.02%	大買/大賣/
2021/07/01	122.6	206.07	137.3	208.80	213.00	-14.7	454,472	0.00%	大買/大賣/
2021/06/30	73.5	193.21	74.4	190.13	197.00	-0.9	460,040	0.00%
2021/06/29	132.4	178.44	57.1	180.58	179.50	75.3	463,620	0.02%	大買/
2021/06/28	33.2	169.63	49.8	171.52	176.00	-16.6	466,807	0.00%
2021/06/25	32	158.61	133.3	157.85	160.00	-101.2	467,678	-0.02%	大賣/鉅額交易
2021/06/24	102.2	144.32	75.1	147.10	152.00	27.2	469,148	0.01%	大買/
2021/06/23	112.5	143.54	86	141.55	138.50	26.5	470,103	0.01%	大買/
2021/06/22	45.4	154.78	73.8	158.01	153.50	-28.4	472,134	-0.01%
2021/06/21	56.5	147.78	42.3	146.06	152.00	14.2	474,523	0.00%
2021/06/18	31.3	139.73	95	141.07	140.00	-63.8	481,844	-0.01%
2021/06/17	123.8	133.18	81	133.06	136.50	42.8	486,053	0.01%	大買/
2021/06/16	296.2	140.53	231	139.34	133.50	65.2	482,407	0.01%	大買/大賣/
2021/06/15	222.4	129.35	232.6	132.75	136.00	-10.2	469,049	0.00%	大買/大賣/
2021/06/11	131.5	122.28	142.3	119.70	124.00	-10.9	462,202	0.00%	大買/大賣/
2021/06/10	98.3	112.53	79	112.56	113.50	19.3	455,798	0.00%
2021/06/09	121	116.94	133.4	117.76	116.00	-12.4	452,231	0.00%	大買/大賣/
2021/06/08	71.1	113.45	55	113.07	115.50	16.1	447,647	0.00%
2021/06/07	119.3	111.62	125.2	112.28	110.50	-6	445,887	0.00%	大買/大賣/
2021/06/04	105	119.25	99.2	118.46	116.50	5.8	437,397	0.00%	大買/
2021/06/03	85.8	117.33	143.1	116.09	119.00	-57.3	432,526	-0.01%	大賣/
2021/06/02	143.1	111.86	93.5	112.46	110.50	49.6	425,638	0.01%	大買/
2021/06/01	120.5	101.89	151	105.08	108.00	-30.5	416,036	-0.01%	大買/大賣/
2021/05/31	112.4	101.04	110.4	100.48	98.60	2	408,878	0.00%	大買/大賣/
2021/05/28	145	90.92	236.7	91.82	96.40	-91.7	400,305	-0.02%	大買/大賣/
2021/05/27	140	88.11	129.3	87.44	87.70	10.8	393,426	0.00%	大買/大賣/
2021/05/26	126.1	83.93	131.1	84.50	85.60	-5	387,304	0.00%	大買/大賣/
2021/05/25	162.3	84.65	185	83.27	82.40	-22.7	379,915	-0.01%	大買/大賣/
2021/05/24	183	87.52	196	87.90	86.40	-13	373,220	0.00%	大買/大賣/
2021/05/21	112.5	82.84	103	83.06	84.70	9.5	366,431	0.00%	大買/大賣/
2021/05/20	102	79.33	148	79.31	77.00	-46	363,426	-0.01%	大買/大賣/
2021/05/19	109	74.67	102	75.17	76.30	7	353,990	0.00%	大買/大賣/
2021/05/18	75	68.21	84.1	68.68	69.40	-9.1	354,300	0.00%
2021/05/17	107	65.84	101	64.96	63.10	6	355,083	0.00%	大買/
2021/05/14	205	72.97	176	72.47	70.10	29	348,929	0.01%	大買/大賣/
2021/05/13	175.6	78.41	117	78.14	77.50	58.6	341,630	0.02%	大買/大賣/
2021/05/12	171.7	89.57	40	89.81	86.10	131.7	339,909	0.04%	大買/鉅額交易
2021/05/11	192	94.81	162.6	94.90	95.60	29.4	338,553	0.01%	大買/大賣/
2021/05/10	85	92.11	104	91.64	93.50	-19	328,422	-0.01%	大賣/
2021/05/07	58	83.22	103.1	83.95	85.00	-45.1	325,581	-0.01%	大賣/
2021/05/06	43.5	82.22	81.3	82.82	81.10	-37.8	323,968	-0.01%
2021/05/05	81	79.30	123	80.46	79.90	-42	320,740	-0.01%	大賣/
2021/05/04	309.1	82.60	200	82.25	78.00	109.1	317,797	0.03%	大買/大賣/鉅額交易
2021/05/03	87	85.39	183	84.74	86.60	-96	313,206	-0.03%	大賣/
2021/04/29	119	75.99	55.7	76.08	79.00	63.3	311,289	0.02%	大買/
2021/04/28	71.1	78.14	57.8	78.15	76.80	13.3	313,044	0.00%
2021/04/27	105	78.72	106	79.13	77.50	-1	314,226	0.00%	大買/大賣/
2021/04/26	81.2	74.57	86	74.74	76.80	-4.8	312,603	0.00%
2021/04/23	216.2	71.54	147	71.02	69.90	69.2	315,745	0.02%	大買/大賣/
2021/04/22	181.5	78.96	150.4	77.94	72.90	31.1	315,593	0.01%	大買/大賣/
2021/04/21	134	72.86	109	74.34	75.90	25	308,666	0.01%	大買/大賣/
2021/04/20	64.3	68.62	106	68.55	69.00	-41.7	309,304	-0.01%	大賣/
2021/04/19	112	67.23	105	67.00	68.00	7	313,097	0.00%	大買/大賣/
2021/04/16	102	61.88	112	60.69	63.30	-10	312,672	0.00%	大買/大賣/
2021/04/15	52	59.43	44	59.51	59.00	8	316,287	0.00%
2021/04/14	134.3	57.22	135	58.93	59.90	-0.7	324,475	0.00%	大買/大賣/
2021/04/13	113.2	56.15	218.1	57.14	56.90	-104.9	323,391	-0.03%	大買/大賣/鉅額交易
2021/04/12	151	53.39	199	54.90	55.00	-48	325,158	-0.01%	大買/大賣/
2021/04/09	173.4	50.51	36	50.82	50.00	137.4	327,887	0.04%	大買/鉅額交易
2021/04/08	15.3	51.58	62	51.90	52.30	-46.7	328,861	-0.01%
2021/04/07	47	50.68	53	50.31	50.50	-6	330,502	0.00%
2021/04/06	33.2	48.19	50	48.03	49.50	-16.8	339,217	0.00%
2021/04/01	94	47.49	183	47.52	47.90	-89	334,420	-0.03%	大賣/
2021/03/31	258	45.48	207	45.57	45.50	51	335,169	0.02%	大買/大賣/
2021/03/30	37	43.91	12	43.92	43.80	25	332,613	0.01%
2021/03/29	139.7	43.84	232	44.36	43.80	-92.3	334,642	-0.03%	大買/大賣/
2021/03/26	118.2	43.26	49	42.46	43.05	69.2	338,151	0.02%	大買/
2021/03/25	71.3	42.20	156	42.83	41.70	-84.7	342,399	-0.02%	大賣/
2021/03/24	43	43.38	38	43.36	43.70	5	344,151	0.00%
2021/03/23	93	44.14	111	44.02	42.75	-18	341,620	-0.01%	大賣/
2021/03/22	156	45.04	307	45.37	45.85	-151	335,637	-0.04%	大買/大賣/鉅額交易
2021/03/19	64	41.98	59	42.28	41.70	5	335,053	0.00%
2021/03/18	12	40.66	89	40.92	41.65	-77	336,025	-0.02%
2021/03/17	132	39.92	47	40.18	40.10	85	338,081	0.03%	大買/
2021/03/16	48	39.81	33	39.88	39.60	15	340,095	0.00%
2021/03/15	44	39.61	145	39.69	40.00	-101	343,638	-0.03%	大賣/鉅額交易
2021/03/12	20	39.21	61	38.93	38.80	-41	346,068	-0.01%
2021/03/11	61	38.49	61	39.31	38.15	0	345,247	0.00%
2021/03/10	54	38.10	50.1	38.60	38.05	3.9	343,580	0.00%
2021/03/09	9.1	37.55	43	37.73	38.40	-33.9	342,793	-0.01%
2021/03/08	46	37.77	23	38.04	37.35	23	342,626	0.01%
2021/03/05	17	37.38	48	37.27	37.30	-31	343,254	-0.01%
2021/03/04	83	37.43	34	37.62	37.30	49	344,270	0.01%
2021/03/03	43	36.97	80	37.51	38.05	-37	345,435	-0.01%
2021/03/02	107	38.02	48	39.03	36.50	59	347,418	0.02%	大買/
2021/02/26	215	38.00	227	37.11	37.95	-12	346,878	0.00%	大買/大賣/
2021/02/25	12	37.41	21	37.71	37.65	-9	346,065	0.00%
2021/02/24	114	37.43	87	38.12	36.75	27	346,653	0.01%	大買/
2021/02/23	167	39.45	62	39.42	38.35	105	345,278	0.03%	大買/鉅額交易
2021/02/22	41	39.30	157	39.16	39.40	-116	343,575	-0.03%	大賣/鉅額交易
2021/02/19	69	36.89	40.7	37.05	36.85	28.3	341,444	0.01%
2021/02/18	286	37.38	156	37.95	37.45	130	340,564	0.04%	大買/大賣/鉅額交易
2021/02/17	12	35.79	55	35.26	36.70	-43	334,836	-0.01%
2021/02/05	42	33.76	45	33.91	33.70	-3	333,779	0.00%
2021/02/04	41	33.79	33	33.81	33.95	8	333,977	0.00%
2021/02/03	91	34.19	102	34.05	33.55	-11	335,365	0.00%	大賣/
2021/02/02	14	33.67	126.5	33.69	34.10	-112.5	334,637	-0.03%	大賣/鉅額交易
2021/02/01	16.5	30.88	21	31.48	31.20	-4.6	332,819	0.00%
2021/01/29	73	31.88	55	32.18	31.20	18	331,287	0.01%
2021/01/28	98	33.10	82	32.62	33.20	16	329,188	0.00%
2021/01/27	45	33.06	100	32.71	32.45	-55	326,737	-0.02%
2021/01/26	64	34.03	29	34.25	33.65	35	324,290	0.01%
2021/01/25	584	36.06	379.2	35.70	35.35	204.8	321,731	0.06%	大買/大賣/鉅額交易
2021/01/22	290	33.65	307	33.26	35.00	-17	317,020	-0.01%	大買/大賣/
2021/01/21	270	32.21	250	32.41	32.10	20	311,919	0.01%	大買/大賣/
2021/01/20	181.1	31.32	145	31.94	30.45	36.1	307,578	0.01%	大買/大賣/
2021/01/19	235	34.40	234.3	34.31	32.00	0.7	301,961	0.00%	大買/大賣/
2021/01/18	162	32.62	140	32.67	34.00	22	298,582	0.01%	大買/大賣/
2021/01/15	181.2	34.89	374	34.69	34.25	-192.8	291,543	-0.07%	大買/大賣/鉅額交易
2021/01/14	66	38.65	44	38.67	38.05	22	282,872	0.01%
2021/01/13	102	37.98	69	38.13	37.45	33	277,868	0.01%	大買/
2021/01/12	285	40.04	52	39.62	38.55	233	271,214	0.09%	大買/鉅額交易
2021/01/11	27	41.90	26.1	42.18	42.65	1	263,335	0.00%
2021/01/08	114.5	39.59	164.3	39.54	40.30	-49.8	258,827	-0.02%	大買/大賣/
2021/01/07	309	40.24	206	39.00	38.45	103	251,081	0.04%	大買/大賣/鉅額交易
2021/01/06	104.3	43.94	93.3	43.39	42.55	11	239,427	0.00%	大買/
2021/01/05	91	44.35	111.4	44.76	45.50	-20.4	232,855	-0.01%	大賣/
2021/01/04	202.9	44.01	194	43.80	44.75	8.9	225,311	0.00%	大買/大賣/
2020/12/31	76	39.66	97.4	39.27	40.70	-21.4	217,707	-0.01%
2020/12/30	46	38.16	148.8	38.20	38.20	-102.8	211,301	-0.05%	大賣/鉅額交易
2020/12/29	196.3	38.46	98.1	38.13	38.35	98.2	206,347	0.05%	大買/
2020/12/28	73	36.37	59	36.36	36.75	14	193,655	0.01%
2020/12/25	77.5	33.25	122.3	33.13	33.45	-44.8	191,484	-0.02%	大賣/
2020/12/24	49	31.01	78	31.07	31.00	-29	186,562	-0.02%
2020/12/23	84	29.92	50	30.24	30.70	34	184,624	0.02%
2020/12/22	189	31.79	168	31.78	30.20	21	182,936	0.01%	大買/大賣/
2020/12/21	133.1	31.86	130.3	32.06	32.55	2.7	178,077	0.00%	大買/大賣/
2020/12/18	73.1	30.38	210	30.67	30.60	-136.9	174,642	-0.08%	大賣/鉅額交易
2020/12/17	74.2	29.41	23	29.49	29.50	51.2	169,195	0.03%
2020/12/16	99	29.37	60.8	29.40	29.65	38.2	168,328	0.02%
2020/12/15	139.1	29.58	116	29.43	28.65	23.1	165,748	0.01%	大買/大賣/
2020/12/14	75	28.20	76.1	28.68	29.45	-1.1	161,575	0.00%
2020/12/11	106	27.84	45	27.78	27.15	61	159,719	0.04%	大買/
2020/12/10	88	28.85	71	28.69	28.90	17	156,348	0.01%
2020/12/09	154	28.14	60	28.02	28.50	94	157,119	0.06%	大買/
2020/12/08	46	26.20	142	26.27	26.65	-96	154,716	-0.06%	大賣/
2020/12/07	69	24.58	24	24.45	24.25	45	149,613	0.03%
2020/12/04	40	24.30	28	24.21	24.20	12	148,675	0.01%
2020/12/03	5	24.77	4	24.81	24.75	1	148,725	0.00%
2020/12/02	76	24.46	31	24.78	24.65	45	150,359	0.03%
2020/12/01	51	23.98	6.2	24.19	24.30	44.8	149,880	0.03%
2020/11/30	26	25.09	26	25.12	24.70	0	148,944	0.00%
2020/11/27	18	24.56	61	24.89	25.10	-43	147,374	-0.03%
2020/11/26	159.3	24.37	238	24.56	24.65	-78.7	146,402	-0.05%	大買/大賣/
2020/11/25	23	23.87	230	23.79	23.85	-207	145,358	-0.14%	大賣/鉅額交易
2020/11/24	205	23.21	12.8	23.48	23.15	192.3	142,622	0.13%	大買/鉅額交易
2020/11/23	224	23.10	34.1	23.28	23.45	189.9	141,379	0.13%	大買/鉅額交易
2020/11/20	28	22.10	225.1	22.56	22.55	-197.1	141,017	-0.14%	大賣/鉅額交易
2020/11/19	8	22.17	33	22.00	21.95	-25	142,743	-0.02%
2020/11/18	260	21.97	136.2	21.98	22.50	123.8	140,647	0.09%	大買/大賣/鉅額交易
2020/11/17	13	20.56	164	20.97	21.10	-151	137,819	-0.11%	大賣/鉅額交易
2020/11/16	20	20.41	1	20.40	20.50	19	138,620	0.01%
2020/11/13	63	20.03	84	20.36	20.10	-21	139,438	-0.02%
2020/11/12	97	19.77	41	19.57	19.50	56	138,375	0.04%
2020/11/11	82	19.50	105	19.89	20.20	-23	138,779	-0.02%	大賣/
2020/11/10	147	20.57	38	20.24	19.95	109	137,101	0.08%	大買/鉅額交易
2020/11/09	40	21.34	79.3	21.30	21.70	-39.3	131,851	-0.03%
2020/11/06	5	19.90	99.1	20.02	20.35	-94.1	128,364	-0.07%
2020/11/05	38	19.92	84	19.99	19.80	-46	127,834	-0.04%
2020/11/04	15	19.78	31	19.63	19.80	-16	126,762	-0.01%
2020/11/03	77	19.25	18	19.18	19.25	59	125,533	0.05%
2020/11/02	15	19.09	27	19.45	19.20	-12	124,190	-0.01%
2020/10/30	10	18.83	60	19.02	18.90	-50	121,735	-0.04%
2020/10/29	38	18.56	25	18.60	18.95	13	119,885	0.01%
2020/10/28	72	19.14	37	19.61	18.80	35	117,910	0.03%
2020/10/27	59	19.59	16.2	19.73	19.65	42.9	115,403	0.04%
2020/10/26	35.1	19.47	77.2	19.70	19.80	-42.1	113,934	-0.04%
2020/10/23	80	18.19	117	18.54	18.60	-37	109,416	-0.03%	大賣/
2020/10/22	13	17.78	55	17.85	17.90	-42	106,951	-0.04%
2020/10/21	50	18.00	16	17.86	17.85	34	106,336	0.03%
2020/10/20	60	17.89	38	17.96	17.95	22	105,733	0.02%
2020/10/19	25	17.82	12	17.82	17.85	13	104,644	0.01%
2020/10/16	141	17.71	12	17.99	17.65	129	103,316	0.12%	大買/鉅額交易
2020/10/15	78	17.34	25	17.45	17.50	53	101,167	0.05%
2020/10/14	6	16.83	15	17.06	17.15	-9	99,905	-0.01%
2020/10/13	41	16.77	78	16.95	17.00	-37	98,781	-0.04%
2020/10/12	22	16.57	0	0.00	16.30	22	96,201	0.02%
2020/10/08	2	16.45	10	16.55	16.65	-8	95,101	-0.01%
2020/10/07	6	16.63	50	16.68	16.65	-44	94,341	-0.05%
2020/10/06	2	16.30	2	16.40	16.45	0	93,537	0.00%
2020/10/05	23	16.20	21	16.38	16.45	2	92,554	0.00%
2020/09/30	4	15.65	53	15.82	15.85	-49	90,775	-0.05%
2020/09/29	17	15.51	17	15.69	15.45	0	89,783	0.00%
2020/09/28	28	15.39	31	15.48	15.55	-3	88,723	0.00%
2020/09/25	35	15.28	57	15.29	15.40	-22	88,039	-0.02%
2020/09/24	22	15.08	8	15.10	14.80	14	85,793	0.02%
2020/09/23	23	15.15	10	15.10	15.20	13	83,579	0.02%
2020/09/22	32	15.91	2	16.00	15.80	30	79,654	0.04%
2020/09/21	6	15.78	23	15.81	15.80	-17	78,597	-0.02%
2020/09/18	47	16.08	21	16.23	16.05	26	77,335	0.03%
2020/09/17	65	16.33	7	16.47	16.10	58	76,254	0.08%
2020/09/16	25	16.02	35	15.96	16.10	-10	74,588	-0.01%
2020/09/15	14	16.70	21	16.83	16.90	-7	71,108	-0.01%
2020/09/14	94	16.91	20	16.96	16.50	74	69,318	0.11%
2020/09/11	51	18.88	52	18.30	17.70	-1	64,199	0.00%
2020/09/10	46	19.09	47	19.19	19.05	-1	60,379	0.00%
2020/09/09	20	18.93	7.2	18.75	19.00	12.8	59,235	0.02%
2020/09/08	6	18.38	24.2	18.67	18.70	-18.2	57,847	-0.03%
2020/09/07	19	19.11	17	19.33	18.80	2	55,986	0.00%
2020/09/04	10	17.93	10.1	18.24	18.80	-0.1	52,869	0.00%
2020/09/03	15	17.82	43.1	17.98	18.20	-28.1	51,321	-0.05%
2020/09/02	5	17.38	24.1	17.52	17.60	-19.1	49,450	-0.04%
2020/09/01	42	17.25	37	17.28	17.20	5	48,390	0.01%
2020/08/31	10	17.50	23	17.31	17.40	-13	46,838	-0.03%
2020/08/28	31	16.36	4	16.44	16.35	27	43,576	0.06%
2020/08/27	0	0.00	19.7	16.29	16.25	-19.7	42,409	-0.05%
2020/08/26	59	16.44	6.6	16.51	16.45	52.4	41,223	0.13%
2020/08/25	7	16.03	71.2	16.11	16.30	-64.2	39,046	-0.16%
2020/08/24	2	15.30	0	0.00	15.20	2	34,943	0.01%
2020/08/21	13	15.23	14	15.37	15.20	-1	34,183	0.00%
2020/08/20	33	15.23	52	15.42	15.00	-19	32,488	-0.06%
2020/08/19	88	15.50	27.5	15.46	15.40	60.6	29,075	0.21%
2020/08/18	54	15.07	27	15.23	15.20	27	26,709	0.10%
2020/08/17	16	14.50	31	14.64	14.90	-15	23,874	-0.06%
2020/08/14	7	13.37	15	13.50	13.55	-8	21,723	-0.04%
2020/08/13	0	0.00	5	12.30	12.35	-5	19,151	-0.03%
2020/08/11	11	12.58	5	12.49	12.45	6	18,327	0.03%
2020/08/10	8	11.93	28	11.92	12.50	-20	16,859	-0.12%
2020/08/07	5	11.45	0	0.00	11.40	5	15,756	0.03%
2020/08/04	0	0.00	2	11.10	11.10	-2	15,317	-0.01%
2020/07/31	0	0.00	8	11.10	11.00	-8	15,225	-0.05%
2020/07/24	0	0.00	2	10.80	10.70	-2	15,977	-0.01%
2020/07/22	1	10.95	0	0.00	10.95	1	16,134	0.01%
2020/07/21	0	0.00	10	10.90	10.95	-10	16,082	-0.06%
2020/07/15	10	10.80	0	0.00	10.85	10	16,399	0.06%
2020/07/14	8	10.75	0	0.00	10.70	8	16,443	0.05%
2020/07/10	9	10.88	0	0.00	10.75	9	16,836	0.05%
2020/07/09	0	0.00	0.5	11.05	11.05	-0.5	16,775	0.00%
2020/07/08	0	0.00	0.1	11.15	11.15	-0.1	16,764	0.00%
2020/07/07	0	0.00	4	11.05	11.25	-4	16,658	-0.02%
2020/07/06	5	11.10	1	11.05	11.15	4	16,800	0.02%
2020/07/02	5	10.95	5	10.90	10.80	0	16,356	0.00%
2020/07/01	0	0.00	7	10.80	10.85	-7	16,423	-0.04%
2020/06/22	5	10.70	0	0.00	10.75	5	16,764	0.03%
2020/06/16	0	0.00	7	11.06	11.25	-7	16,725	-0.04%
2020/06/15	7	10.80	0	0.00	10.75	7	16,923	0.04%
2020/06/11	5	11.10	0	0.00	10.95	5	17,309	0.03%
2020/06/10	5	11.30	4	11.30	11.25	1	17,420	0.01%
2020/06/08	2	11.40	0	0.00	11.35	2	17,874	0.01%
2020/06/03	2	11.25	6	11.30	11.30	-4	17,902	-0.02%
2020/06/02	5	11.30	0	0.00	11.25	5	17,855	0.03%
2020/05/29	0	0.00	10	11.05	10.90	-10	17,956	-0.06%
2020/05/28	6	11.05	2	11.15	10.90	4	17,750	0.02%
2020/05/27	10	10.85	0	0.00	10.85	10	17,467	0.06%
2020/05/26	3	10.90	0	0.00	10.95	3	17,513	0.02%
2020/05/22	0	0.00	2	10.85	10.75	-2	17,500	-0.01%
2020/05/21	6	11.07	5	11.00	11.00	1	17,444	0.01%
2020/05/19	5	10.75	5	10.91	10.70	0	16,592	0.00%
2020/05/18	0	0.00	16	10.66	10.70	-16	16,605	-0.10%
2020/05/14	2	10.50	0	0.00	10.35	2	16,696	0.01%
2020/05/11	12	10.75	12	10.84	10.75	0	16,641	0.00%
2020/05/08	3	10.55	0	0.00	10.55	3	16,543	0.02%
2020/05/07	2	10.60	0	0.00	10.60	2	16,552	0.01%
2020/05/06	2	10.50	0	0.00	10.55	2	16,635	0.01%
2020/05/05	8	10.63	3	10.65	10.65	5	16,636	0.03%
2020/05/04	2	10.70	5	10.80	10.75	-3	16,637	-0.02%
2020/04/30	4	11.13	142	11.05	11.10	-138	16,615	-0.83%	大賣/鉅額交易
2020/04/29	2	10.60	9	10.81	10.70	-7	16,169	-0.04%
2020/04/28	140	10.55	4	10.55	10.55	136	15,964	0.85%	大買/鉅額交易
2020/04/21	1	10.05	9	10.05	9.88	-8	16,366	-0.05%
2020/04/20	2	10.10	0	0.00	10.10	2	16,196	0.01%
2020/04/17	14	10.39	0	0.00	10.25	14	16,085	0.09%
2020/04/16	4	10.20	0	0.00	10.30	4	16,326	0.02%
2020/04/15	7	10.66	4	10.45	10.35	3	16,298	0.02%
2020/04/14	2	10.10	0	0.00	10.15	2	15,993	0.01%
2020/04/10	0	0.00	4	10.25	10.20	-4	16,231	-0.02%
2020/04/06	2	8.99	2	8.98	9.11	0	15,969	0.00%
2020/04/01	4	9.13	0	0.00	9.10	4	15,850	0.03%
2020/03/23	0.8	9.24	0	0.00	9.24	0.8	15,121	0.01%
2020/03/20	14	9.54	0	0.00	9.60	14	14,994	0.09%
2020/03/19	1	9.35	100	9.11	9.20	-99	14,834	-0.67%
2020/03/18	3	9.51	0	0.00	9.50	3	14,626	0.02%
2020/03/17	1	9.44	0	0.00	9.42	1	14,397	0.01%
2020/03/16	20	10.15	20	9.98	9.86	0	14,019	0.00%
2020/03/13	5	10.30	0	0.00	10.45	5	13,652	0.04%
2020/03/12	20	11.10	0	0.00	11.10	20	13,317	0.15%
2020/03/11	0	0.00	6	11.74	11.55	-6	13,052	-0.05%
2020/03/10	11	11.34	20	11.71	11.70	-9	13,299	-0.07%
2020/03/09	50	11.39	0	0.00	11.40	50	12,959	0.39%
2020/03/06	1	11.70	2	11.85	11.70	-1	12,639	-0.01%
2020/03/05	1.8	11.75	18	11.82	11.85	-16.2	12,641	-0.13%
2020/03/04	3	11.45	0	0.00	11.55	3	12,447	0.02%
2020/03/02	10	11.45	10	11.50	11.40	0	12,380	0.00%
2020/02/26	3	11.65	0	0.00	11.60	3	12,284	0.02%
2020/02/25	0	0.00	5	11.60	11.70	-5	12,308	-0.04%
2020/02/24	10	11.60	0	0.00	11.55	10	12,302	0.08%
2020/02/21	2	11.75	0	0.00	11.75	2	12,615	0.02%
2020/02/20	10	12.00	8	11.89	11.85	2	12,626	0.02%
2020/02/19	12.5	11.90	10	11.95	11.95	2.5	12,545	0.02%
2020/02/17	10	11.55	0	0.00	11.55	10	12,340	0.08%
2020/02/13	0	0.00	5	11.95	11.90	-5	12,232	-0.04%
2020/02/12	0	0.00	10	11.80	11.80	-10	12,237	-0.08%
2020/02/10	10	11.40	0	0.00	11.50	10	12,262	0.08%
2020/02/07	5	11.65	0	0.00	11.65	5	12,421	0.04%
2020/02/06	0	0.00	5	11.95	11.95	-5	12,973	-0.04%
2020/02/05	0	0.00	40	11.73	11.70	-40	13,176	-0.30%
2020/02/03	18	11.37	1	11.45	11.45	17	13,083	0.13%
2020/01/31	7	11.79	0	0.00	11.75	7	13,329	0.05%
2020/01/30	42	12.18	0	0.00	11.80	42	13,347	0.31%
2020/01/17	1	13.00	0	0.00	13.00	1	13,144	0.01%
2020/01/15	0	0.00	30	13.15	13.15	-30	13,205	-0.23%
2020/01/14	0	0.00	1	13.15	13.20	-1	13,241	-0.01%
2020/01/13	0	0.00	11	13.15	13.15	-11	13,088	-0.08%
2020/01/10	11.8	13.06	17	13.08	13.15	-5.2	13,087	-0.04%
2020/01/09	3	12.75	0	0.00	12.85	3	12,620	0.02%
2020/01/07	10	12.95	5	13.00	12.90	5	12,458	0.04%
2020/01/06	20	13.04	15	13.02	13.00	5	12,401	0.04%
2020/01/03	22	12.97	31	13.00	13.00	-9	12,096	-0.07%
2020/01/02	5	12.60	8	12.71	12.70	-3	11,649	-0.03%
2019/12/31	0	0.00	4	12.40	12.40	-4	11,463	-0.03%
2019/12/30	3.9	12.45	0	0.00	12.50	3.9	11,447	0.03%
2019/12/25	0	0.00	10	12.50	12.55	-10	11,797	-0.08%
2019/12/20	5	12.45	0	0.00	12.40	5	11,969	0.04%
2019/12/19	2	12.50	3	12.65	12.50	-1	12,072	-0.01%
2019/12/18	2.5	12.55	42	12.65	12.65	-39.5	11,984	-0.33%
2019/12/17	0	0.00	9	12.47	12.50	-9	11,735	-0.08%
2019/12/16	3.7	12.41	8	12.45	12.45	-4.3	11,701	-0.04%
2019/12/13	0	0.00	10	12.40	12.40	-10	11,696	-0.09%
2019/12/10	0.7	12.30	5.9	12.34	12.25	-5.2	11,682	-0.04%
2019/12/09	56	12.25	5	12.30	12.20	51	11,742	0.43%
2019/12/06	8	12.25	5	12.25	12.25	3	11,693	0.03%
2019/12/05	20	12.33	55	12.33	12.35	-35	11,600	-0.30%
2019/12/04	10	12.35	10	12.40	12.35	0	11,313	0.00%
2019/11/29	0	0.00	5	12.60	12.40	-5	11,292	-0.04%
2019/11/28	0	0.00	6	12.64	12.55	-6	11,148	-0.05%
2019/11/27	0	0.00	5	12.60	12.55	-5	11,136	-0.04%
2019/11/22	31	12.43	0	0.00	12.40	31	10,857	0.29%
2019/11/21	1	12.50	0	0.00	12.55	1	10,902	0.01%
2019/11/20	4	12.34	50	12.75	12.85	-46	10,885	-0.42%
2019/11/18	1	12.40	0.1	12.40	12.50	0.9	10,589	0.01%
2019/11/14	46	12.42	0	0.00	12.35	46	10,800	0.43%
2019/11/13	2	12.60	0	0.00	12.60	2	10,919	0.02%
2019/11/07	2	12.73	43	12.71	12.65	-41	11,364	-0.36%
2019/11/06	43	12.75	151	12.70	12.80	-108	11,286	-0.96%	大賣/鉅額交易
2019/11/05	7	12.44	0	0.00	12.65	7	11,154	0.06%
2019/11/04	8	12.62	3	12.80	12.80	5	10,738	0.05%
2019/11/01	13	12.53	0	0.00	12.50	13	10,651	0.12%
2019/10/31	3	12.50	0	0.00	12.50	3	11,116	0.03%
2019/10/30	1	12.45	5	12.60	12.60	-4	11,159	-0.04%
2019/10/29	7	12.99	0	0.00	12.70	7	10,954	0.06%
2019/10/25	0	0.00	10	13.20	13.20	-10	11,122	-0.09%
2019/10/24	0.6	13.00	1	13.10	13.10	-0.4	11,016	0.00%
2019/10/23	0	0.00	7	13.20	13.20	-7	11,233	-0.06%
2019/10/22	12.9	13.30	11	13.31	13.40	1.9	11,330	0.02%
2019/10/21	3.1	13.15	0	0.00	13.25	3.1	11,346	0.03%
2019/10/14	2	12.85	2	12.90	12.90	0	12,248	0.00%
2019/10/09	2	12.60	0	0.00	12.70	2	12,238	0.02%
2019/10/03	5	12.75	0	0.00	12.70	5	12,315	0.04%
2019/10/01	2	13.15	4	13.25	13.25	-2	12,417	-0.02%
2019/09/26	0	0.00	5	13.10	13.10	-5	12,573	-0.04%
2019/09/24	1	13.10	0	0.00	13.05	1	13,149	0.01%
2019/09/23	1	13.10	0	0.00	13.15	1	13,010	0.01%
2019/09/20	5	13.15	0	0.00	13.10	5	13,139	0.04%
2019/09/19	0	0.00	1	13.15	13.10	-1	13,148	-0.01%
2019/09/18	0.7	13.05	0	0.00	13.10	0.7	13,170	0.01%
2019/09/12	0	0.00	1	13.30	13.30	-1	13,412	-0.01%
2019/09/10	0	0.00	5	13.25	13.15	-5	13,246	-0.04%
2019/09/06	2	13.00	0	0.00	13.15	2	13,126	0.02%
2019/09/05	0	0.00	7	13.00	13.05	-7	13,032	-0.05%
2019/09/04	0	0.00	1	12.90	12.90	-1	12,923	-0.01%
2019/08/26	10	12.65	30	12.60	12.55	-20	12,879	-0.16%
2019/08/23	2	12.90	12	12.85	12.90	-10	12,875	-0.08%
2019/08/22	24	12.70	5	12.75	12.70	19	12,850	0.15%
2019/08/20	25	12.51	0	0.00	12.50	25	12,885	0.19%
2019/08/19	10	12.52	0	0.00	12.45	10	12,849	0.08%
2019/08/16	15	12.50	7	12.50	12.65	8	12,780	0.06%
2019/08/15	0	0.00	20	12.63	12.65	-20	12,550	-0.16%
2019/08/14	1	12.80	0	0.00	12.90	1	12,447	0.01%
2019/08/13	5	13.15	0	0.00	13.10	5	12,140	0.04%
2019/08/08	1	13.40	0	0.00	13.35	1	12,163	0.01%
2019/08/05	0	0.00	25	13.32	13.40	-25	11,987	-0.21%
2019/08/02	5	13.75	0	0.00	13.40	5	12,013	0.04%
2019/07/31	12.4	14.30	11	14.35	14.40	1.4	11,636	0.01%
2019/07/30	0	0.00	19	14.47	14.25	-19	11,591	-0.16%
2019/07/29	6.8	14.10	0	0.00	14.20	6.8	11,589	0.06%
2019/07/26	0	0.00	10	14.03	14.00	-10	11,462	-0.09%
2019/07/25	0	0.00	22	14.13	14.10	-22	11,566	-0.19%
2019/07/24	2	13.75	0	0.00	13.75	2	11,420	0.02%
2019/07/23	9	13.93	5	14.05	14.00	4	11,295	0.04%
2019/07/22	132	14.07	38	13.91	14.15	94	11,146	0.84%	大買/
2019/07/19	9.6	13.58	5	13.65	13.65	4.6	10,570	0.04%
2019/07/16	0	0.00	12	13.43	13.45	-12	11,011	-0.11%
2019/07/15	52	13.22	0	0.00	13.35	52	11,357	0.46%
2019/07/12	2	13.35	0	0.00	13.25	2	11,481	0.02%
2019/07/11	30	13.45	0	0.00	13.40	30	11,655	0.26%
2019/07/10	0	0.00	3	13.45	13.45	-3	11,847	-0.03%
2019/07/09	13	13.34	0.1	13.30	13.40	12.9	12,327	0.10%
2019/07/08	10	13.20	10	13.25	13.30	0	12,318	0.00%
2019/07/04	5	13.50	10	13.50	13.50	-5	11,989	-0.04%
2019/07/03	13	13.34	0	0.00	13.40	13	11,851	0.11%
2019/07/02	0	0.00	18	13.28	13.30	-18	11,767	-0.15%
2019/07/01	13	13.00	7	12.99	13.10	6	11,539	0.05%
2019/06/27	0	0.00	5	12.70	12.65	-5	11,223	-0.04%
2019/06/26	1	12.50	0	0.00	12.60	1	11,197	0.01%
2019/06/25	10	12.55	10	12.53	12.50	0	11,164	0.00%
2019/06/24	4.5	12.40	4	12.50	12.50	0.5	11,265	0.00%
2019/06/21	3.8	12.40	5	12.50	12.45	-1.2	11,358	-0.01%
2019/06/20	0	0.00	13	12.32	12.50	-13	11,438	-0.11%
2019/06/19	16	12.10	0	0.00	12.15	16	11,244	0.14%
2019/06/13	10	12.10	0	0.00	12.10	10	11,308	0.09%
2019/06/12	0	0.00	1	12.05	12.05	-1	11,397	-0.01%
2019/06/10	0	0.00	10	12.00	12.05	-10	11,452	-0.09%
2019/06/03	2	11.95	0	0.00	11.95	2	11,386	0.02%
2019/05/29	2	11.95	0	0.00	11.90	2	11,482	0.02%
2019/05/23	2	11.90	0	0.00	11.95	2	12,022	0.02%
2019/05/22	2	12.10	0	0.00	12.10	2	12,203	0.02%
2019/05/21	0	0.00	0.1	12.25	12.25	-0.1	12,274	0.00%
2019/05/20	10	12.10	0	0.00	12.05	10	12,246	0.08%
2019/05/17	6	12.12	3	12.05	12.05	3	12,242	0.02%
2019/05/15	1	12.40	0	0.00	12.40	1	12,304	0.01%
2019/05/14	5	12.36	0	0.00	12.35	5	12,283	0.04%
2019/05/13	0	0.00	17	12.56	12.60	-17	12,168	-0.14%
2019/05/10	2	12.50	17	12.65	12.50	-15	12,205	-0.12%
2019/05/09	0	0.00	0.8	12.60	12.60	-0.8	12,018	-0.01%
2019/05/08	0	0.00	5	12.95	12.95	-5	11,830	-0.04%
2019/05/06	2	12.95	3	13.05	13.05	-1	11,436	-0.01%
2019/05/03	3.3	13.60	7	13.75	13.70	-3.7	10,955	-0.03%
2019/05/02	8.1	13.65	4.2	13.60	13.75	3.9	10,789	0.04%
2019/04/30	0	0.00	7	13.46	13.55	-7	10,535	-0.07%
2019/04/29	1	13.30	2	13.33	13.40	-1	10,393	-0.01%
2019/04/26	0	0.00	2	13.20	13.30	-2	10,284	-0.02%
2019/04/25	13	13.30	2.1	13.20	13.40	10.9	10,233	0.11%
2019/04/24	10	13.55	3	13.50	13.20	7	10,129	0.07%
2019/04/23	4	13.35	2	13.30	13.45	2	10,026	0.02%
2019/04/22	10.9	13.34	18	13.25	13.30	-7.1	9,816	-0.07%
2019/04/19	9	12.85	7	12.94	12.95	2	9,401	0.02%
2019/04/18	0	0.00	2	12.60	12.60	-2	8,979	-0.02%
2019/04/16	7	12.70	5	12.70	12.65	2	8,641	0.02%
2019/04/15	3	12.50	23.5	12.59	12.60	-20.5	8,450	-0.24%
2019/04/12	0	0.00	1	12.20	12.20	-1	8,059	-0.01%
2019/04/11	1	12.10	5	12.25	12.20	-4	8,020	-0.05%
2019/04/08	0	0.00	13	12.10	12.05	-13	8,021	-0.16%
2019/04/01	0	0.00	10	11.85	11.85	-10	7,937	-0.13%
2019/03/29	0	0.00	30	11.85	11.95	-30	7,863	-0.38%
2019/03/28	35	11.65	0	0.00	11.70	35	8,008	0.44%
2019/03/27	1.9	11.72	0	0.00	11.70	1.9	8,052	0.02%
2019/03/26	3	11.82	0	0.00	11.85	3	8,036	0.04%
2019/03/25	5	11.94	11	12.05	11.90	-6	7,976	-0.08%
2019/03/18	0	0.00	2	12.10	12.15	-2	8,704	-0.02%
2019/03/14	4	12.15	0	0.00	12.05	4	8,766	0.05%
2019/03/13	0	0.00	0.4	12.20	12.20	-0.4	8,915	0.00%
2019/03/11	0	0.00	50	12.25	12.20	-50	9,543	-0.52%
2019/03/07	1	12.20	1	12.15	12.15	0	11,056	0.00%
2019/03/04	25	12.50	0	0.00	12.40	25	11,900	0.21%
2019/02/27	0	0.00	10	12.55	12.45	-10	11,874	-0.08%
2019/02/26	112	12.53	133	12.50	12.50	-21	11,688	-0.18%	大買/大賣/
2019/02/25	0	0.00	5	12.35	12.25	-5	11,552	-0.04%
2019/02/22	15	12.15	0	0.00	12.15	15	11,516	0.13%
2019/02/21	0	0.00	18	12.24	12.25	-18	11,478	-0.16%
2019/02/19	15	11.90	0	0.00	11.90	15	11,208	0.13%
2019/02/18	18	11.90	0	0.00	11.85	18	11,257	0.16%
2019/02/15	6	11.90	0	0.00	11.85	6	11,419	0.05%
2019/02/14	1	11.80	5	11.95	11.90	-4	11,375	-0.04%
2019/02/12	7	11.92	2	12.00	11.90	5	11,316	0.04%
2019/01/30	1	11.95	0	0.00	11.95	1	11,311	0.01%
2019/01/25	10	12.00	0	0.00	12.05	10	11,464	0.09%
2019/01/24	5	12.00	0	0.00	12.00	5	11,578	0.04%
2019/01/21	4	12.10	2	12.15	12.05	2	11,868	0.02%
2019/01/16	0	0.00	1	12.10	12.00	-1	12,202	-0.01%
2019/01/15	0.7	12.00	0	0.00	12.10	0.7	12,229	0.01%
2019/01/10	0	0.00	30.6	11.95	12.00	-30.6	12,443	-0.25%
2018/12/26	25	11.93	39	11.80	11.80	-14	12,780	-0.11%
2018/12/25	9	11.86	0	0.00	11.85	9	12,773	0.07%
2018/12/24	10	12.15	0.2	12.15	12.15	9.9	12,676	0.08%
2018/12/21	5	12.03	0	0.00	12.05	5	12,750	0.04%
2018/12/20	0	0.00	3	12.25	12.30	-3	12,629	-0.02%
2018/12/19	0	0.00	2	12.60	12.55	-2	12,524	-0.02%
2018/12/18	10	12.60	0	0.00	12.50	10	12,435	0.08%
2018/12/17	5	12.78	7	12.81	12.85	-2	12,300	-0.02%
2018/12/14	10	12.40	10	12.25	12.50	0	12,009	0.00%
2018/12/13	0	0.00	36	12.40	12.50	-36	12,011	-0.30%
2018/12/07	0	0.00	0.4	12.05	12.00	-0.4	11,284	0.00%
2018/12/06	10	11.90	2	11.85	11.90	8	11,273	0.07%
2018/12/05	10	12.20	0	0.00	12.20	10	11,076	0.09%
2018/12/04	0	0.00	35	12.12	12.25	-35	10,963	-0.32%
2018/12/03	0	0.00	25	11.98	11.95	-25	10,609	-0.24%
2018/11/30	158	11.86	145	11.85	11.65	13	10,062	0.13%	大買/大賣/
2018/11/29	10	12.10	10	12.05	12.00	0	9,059	0.00%
2018/11/28	103	11.80	100	11.95	12.15	3	8,833	0.03%	大買/
2018/11/27	0	0.00	2	11.70	11.75	-2	8,377	-0.02%
2018/11/26	10	11.75	2	11.65	11.65	8	8,199	0.10%
2018/11/23	0	0.00	20	11.51	11.45	-20	8,107	-0.25%
2018/11/22	0	0.00	48	11.65	11.60	-48	8,228	-0.58%
2018/11/21	0	0.00	5	11.80	11.70	-5	8,322	-0.06%
2018/11/20	0	0.00	5	11.60	11.65	-5	8,193	-0.06%
2018/11/14	14	11.41	0	0.00	11.70	14	8,118	0.17%
2018/11/13	20	11.25	0	0.00	11.40	20	8,000	0.25%
2018/11/09	0	0.00	10	11.35	11.25	-10	8,074	-0.12%
2018/11/07	5	11.35	0	0.00	11.30	5	8,044	0.06%
2018/11/05	14	11.39	0	0.00	11.40	14	8,110	0.17%
2018/11/01	1	11.25	5	11.30	11.25	-4	8,056	-0.05%
2018/10/31	6	11.48	30.2	11.45	11.40	-24.2	8,066	-0.30%
2018/10/29	0	0.00	4	11.20	11.15	-4	8,089	-0.05%
2018/10/26	5	11.40	30	11.40	11.30	-25	8,110	-0.31%
2018/10/25	4	11.43	0	0.00	11.40	4	8,166	0.05%
2018/10/24	0	0.00	1	11.85	11.85	-1	8,005	-0.01%
2018/10/23	16	11.98	0	0.00	11.85	16	8,012	0.20%
2018/10/22	40	12.21	0	0.00	12.20	40	8,002	0.50%
2018/10/19	2	12.10	0	0.00	12.35	2	7,969	0.03%
2018/10/18	105	12.19	100	12.25	12.15	5	7,878	0.06%	大買/
2018/10/17	1	11.75	0	0.00	11.70	1	7,784	0.01%
2018/10/16	0	0.00	5	11.75	11.75	-5	7,790	-0.06%
2018/10/15	2	11.75	0	0.00	11.75	2	7,789	0.03%
2018/10/12	1	11.70	3	11.55	11.70	-2	7,777	-0.03%
2018/10/11	6	11.98	0	0.00	11.55	6	7,688	0.08%
2018/10/09	3	12.60	3	12.55	12.55	0	7,394	0.00%
2018/10/05	0.8	12.55	66	12.55	12.45	-65.3	7,348	-0.89%
2018/10/04	0	0.00	5	12.80	12.80	-5	7,409	-0.07%
2018/10/03	0	0.00	20	12.85	12.85	-20	7,422	-0.27%
2018/10/02	2.8	12.99	10	12.95	12.95	-7.2	7,452	-0.10%
2018/09/28	0.5	12.90	2	13.05	12.80	-1.5	7,596	-0.02%
2018/09/26	0	0.00	5	12.85	12.90	-5	7,462	-0.07%
2018/09/19	0	0.00	1	12.70	12.70	-1	8,140	-0.01%
2018/09/18	1	12.25	0	0.00	12.25	1	8,238	0.01%
2018/09/17	0	0.00	10	12.30	12.25	-10	8,529	-0.12%
2018/09/14	0	0.00	20	12.35	12.40	-20	8,688	-0.23%
2018/09/12	0	0.00	20	12.30	12.20	-20	8,844	-0.23%
2018/09/10	0	0.00	50	12.20	12.10	-50	9,068	-0.55%
2018/09/07	5	12.40	40	12.50	12.35	-35	8,996	-0.39%
2018/09/06	2	12.60	0	0.00	12.60	2	8,936	0.02%
2018/09/04	4	12.89	0	0.00	12.90	4	8,931	0.04%
2018/08/31	2	12.90	0	0.00	13.05	2	9,105	0.02%
2018/08/30	1	12.85	2	13.00	12.85	-1	9,112	-0.01%
2018/08/29	3	12.83	2	13.00	13.00	1	9,103	0.01%
2018/08/28	2	13.50	0	0.00	13.55	2	8,936	0.02%
2018/08/27	2	13.43	1	13.40	13.40	1	8,847	0.01%
2018/08/23	5	13.60	0	0.00	13.55	5	8,969	0.06%
2018/08/22	0	0.00	6	13.58	13.65	-6	9,155	-0.07%
2018/08/21	6	13.40	0	0.00	13.45	6	9,269	0.06%
2018/08/20	0	0.00	1	13.15	13.10	-1	9,333	-0.01%
2018/08/14	10	13.50	0	0.00	13.50	10	10,051	0.10%
2018/08/10	4	13.85	0	0.00	13.90	4	10,133	0.04%
2018/08/09	0	0.00	10	14.10	14.20	-10	10,151	-0.10%
2018/08/08	0	0.00	11	14.12	14.15	-11	10,192	-0.11%
2018/08/07	0.6	14.25	1	14.40	14.35	-0.4	10,188	0.00%
2018/08/06	10.7	14.44	0	0.00	14.40	10.7	10,217	0.10%
2018/08/02	1	13.90	0	0.00	13.85	1	10,189	0.01%
2018/08/01	0	0.00	1	14.05	14.15	-1	10,196	-0.01%
2018/07/31	5	13.70	6	13.65	13.85	-1	10,106	-0.01%
2018/07/30	1	13.80	2	13.90	13.75	-1	10,216	-0.01%
2018/07/27	2	13.75	0	0.00	13.80	2	10,222	0.02%
2018/07/26	0	0.00	10	13.55	13.60	-10	10,251	-0.10%
2018/07/24	2	13.50	0	0.00	13.55	2	10,704	0.02%
2018/07/18	10	13.33	102	13.35	13.40	-92	11,359	-0.81%	大賣/
2018/07/13	1	13.00	0	0.00	13.10	1	11,522	0.01%
2018/07/12	9	13.02	0	0.00	12.90	9	11,588	0.08%
2018/07/11	2	12.90	0	0.00	13.10	2	11,641	0.02%
2018/07/10	3	12.90	10	12.95	13.00	-7	11,645	-0.06%
2018/07/09	2	12.83	0	0.00	12.85	2	11,692	0.02%
2018/07/06	1	12.80	7	12.95	12.85	-6	11,718	-0.05%
2018/07/05	27	13.00	10	12.95	12.90	17	11,719	0.15%
2018/07/04	20	13.13	0	0.00	13.10	20	11,759	0.17%
2018/07/02	41	13.39	2	13.45	13.35	39	11,812	0.33%
2018/06/29	4	12.93	0	0.00	13.00	4	11,668	0.03%
2018/06/28	15	13.00	0	0.00	12.95	15	11,482	0.13%
2018/06/27	2	13.20	0	0.00	13.05	2	11,368	0.02%
2018/06/25	5	13.95	20	13.91	13.80	-15	11,240	-0.13%
2018/06/22	5	14.20	0	0.00	14.10	5	11,204	0.04%
2018/06/21	1	14.35	0	0.00	14.25	1	11,323	0.01%
2018/06/20	7	14.36	0	0.00	14.35	7	11,437	0.06%
2018/06/19	5	14.65	0	0.00	14.55	5	11,403	0.04%
2018/06/14	1	14.75	1	14.75	14.75	0	12,018	0.00%
2018/06/05	0	0.00	1	14.95	15.00	-1	13,099	-0.01%
2018/06/04	1	15.00	0	0.00	14.95	1	13,119	0.01%
2018/05/31	15	14.75	0	0.00	14.85	15	13,396	0.11%
2018/05/30	2	14.75	0	0.00	14.75	2	13,509	0.01%
2018/05/29	22	15.12	0	0.00	15.05	22	13,537	0.16%
2018/05/28	0	0.00	2	15.30	15.35	-2	13,735	-0.01%
2018/05/25	10	15.20	0	0.00	15.10	10	13,828	0.07%
2018/05/24	10	15.40	0	0.00	15.25	10	13,928	0.07%
2018/05/22	0	0.00	38	15.64	15.40	-38	13,950	-0.27%
2018/05/21	0	0.00	15	15.05	15.10	-15	13,550	-0.11%
2018/05/17	10	14.75	2	14.80	14.70	8	13,812	0.06%
2018/05/16	1	14.65	0	0.00	14.80	1	14,026	0.01%
2018/05/15	1	14.75	0	0.00	14.80	1	14,406	0.01%
2018/05/10	0	0.00	1	14.95	14.95	-1	15,718	-0.01%
2018/05/09	0	0.00	10	15.10	15.00	-10	15,801	-0.06%
2018/05/07	0	0.00	2	15.00	14.95	-2	15,977	-0.01%
2018/05/04	0	0.00	2.2	14.95	15.00	-2.2	15,983	-0.01%
2018/05/02	10	15.15	1	15.05	15.05	9	16,161	0.06%
2018/04/30	20	14.95	0	0.00	15.10	20	16,509	0.12%
2018/04/27	10	14.20	0	0.00	14.30	10	16,687	0.06%
2018/04/26	0	0.00	20	14.45	14.20	-20	17,170	-0.12%
2018/04/23	0	0.00	1	15.00	14.90	-1	17,802	-0.01%
2018/04/20	1	14.95	0	0.00	14.95	1	18,094	0.01%
2018/04/19	1	15.05	3	15.00	14.95	-2	18,319	-0.01%
2018/04/18	10	14.75	0	0.00	14.75	10	18,481	0.05%
2018/04/17	2	14.70	1	14.75	14.70	1	18,938	0.01%
2018/04/16	2	15.00	0	0.00	14.90	2	19,295	0.01%
2018/04/13	10	15.15	0	0.00	15.05	10	19,558	0.05%
2018/04/10	6	15.14	0	0.00	15.10	6	24,086	0.02%
2018/04/02	2	15.20	0	0.00	15.20	2	28,675	0.01%
2018/03/31	1	15.15	10	15.15	15.15	-9	28,786	-0.03%
2018/03/28	15	15.13	0	0.00	15.10	15	29,124	0.05%
2018/03/26	6	15.20	2	15.25	15.20	4	29,356	0.01%
2018/03/21	23	15.88	2	15.80	15.90	21	29,610	0.07%
2018/03/20	32	16.12	0	0.00	16.15	32	29,294	0.11%
2018/03/19	3	16.15	13	15.89	16.20	-10	29,292	-0.03%
2018/03/12	0	0.00	2	15.90	15.85	-2	31,022	-0.01%
2018/03/09	0	0.00	10	15.50	15.45	-10	31,322	-0.03%
2018/03/08	6	15.19	0	0.00	15.10	6	31,526	0.02%
2018/03/07	0	0.00	5	15.05	15.05	-5	32,137	-0.02%
2018/03/06	1	15.30	0	0.00	15.05	1	32,372	0.00%
2018/03/05	13	15.41	0	0.00	15.20	13	32,372	0.04%
2018/03/02	10	15.55	3	15.60	15.55	7	32,368	0.02%
2018/03/01	0	0.00	2	15.85	15.90	-2	32,670	-0.01%
2018/02/27	15	15.63	0	0.00	15.45	15	32,580	0.05%
2018/02/26	0	0.00	3	15.60	15.45	-3	32,608	-0.01%
2018/02/23	4	15.55	0	0.00	15.50	4	32,621	0.01%
2018/02/22	13	15.68	0	0.00	15.60	13	32,912	0.04%
2018/02/21	15	15.47	0	0.00	15.50	15	32,819	0.05%
2018/02/12	4	15.15	300	15.20	15.10	-296	32,807	-0.90%	大賣/鉅額交易
2018/02/09	15	14.65	0	0.00	15.10	15	32,797	0.05%
2018/02/07	3	15.80	0	0.00	15.50	3	32,820	0.01%
2018/02/06	8	15.74	2	15.60	15.30	6	33,097	0.02%
2018/02/02	3	16.90	0	0.00	16.80	3	32,616	0.01%
2018/02/01	1	17.10	10	17.15	17.15	-9	32,782	-0.03%
2018/01/31	0	0.00	15	17.05	17.25	-15	32,975	-0.05%
2018/01/30	2	17.23	0	0.00	17.20	2	33,901	0.01%
2018/01/29	7	17.40	10	17.35	17.50	-3	33,872	-0.01%
2018/01/26	10	17.30	0	0.00	17.25	10	33,972	0.03%
2018/01/25	2	17.45	2	17.60	17.40	0	34,056	0.00%
2018/01/24	202	17.50	1	17.60	17.60	201	34,671	0.58%	大買/鉅額交易
2018/01/23	2	17.15	1	17.10	17.15	1	34,505	0.00%
2018/01/22	23	17.81	0	0.00	17.50	23	34,772	0.07%
2018/01/19	20	17.98	0	0.00	18.05	20	34,455	0.06%
2018/01/18	211	18.09	0	0.00	18.10	211	34,640	0.61%	大買/鉅額交易
2018/01/17	11	18.00	0	0.00	18.05	11	34,805	0.03%
2018/01/16	12	17.88	0	0.00	17.80	12	35,518	0.03%
2018/01/15	6	18.10	0	0.00	18.05	6	35,990	0.02%
2018/01/12	0	0.00	1	18.05	18.00	-1	36,139	0.00%
2018/01/11	2	18.10	1	17.95	17.85	1	35,930	0.00%
2018/01/10	9	17.86	0	0.00	17.75	9	35,893	0.03%
2018/01/09	2	18.30	0	0.00	18.20	2	35,609	0.01%
2018/01/08	0	0.00	6	18.41	18.40	-6	35,487	-0.02%
2018/01/05	19	18.63	19	18.55	18.70	0	35,212	0.00%
2018/01/04	5	17.70	10	18.10	18.15	-5	32,858	-0.02%
2018/01/03	15	18.04	11	18.09	17.70	4	31,810	0.01%
2018/01/02	47	17.59	63.5	17.77	17.95	-16.5	29,691	-0.06%