長榮 (2603)-兆豐-城中券商分點個股進出

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
239.0
漲跌
▲5.5
漲幅
+2.36%
成交量
25,036張
產業
上市航運類股
4764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－兆豐-城中券商分點個股進出

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

兆豐-城中券商分點個股進出
兆豐-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	8	238.81	404	237.81	239.00	-396	22,260	-1.78%	大賣/鉅額交易
2024/11/20	7	235.01	9	238.50	233.50	-2	21,992	-0.01%
2024/11/19	5.1	232.09	37.2	231.14	236.00	-32.1	21,542	-0.15%
2024/11/18	14.1	224.82	10.3	226.76	224.50	3.8	21,096	0.02%
2024/11/15	4	224.63	26.5	226.27	227.50	-22.4	20,934	-0.11%
2024/11/14	14.3	219.84	32	221.03	220.00	-17.7	20,504	-0.09%
2024/11/13	32	219.06	4.7	220.81	219.50	27.3	20,347	0.13%
2024/11/12	8.6	219.69	6	220.83	220.50	2.6	20,598	0.01%
2024/11/11	5	218.70	9.7	220.13	220.50	-4.7	20,599	-0.02%
2024/11/08	6	220.83	9.5	218.26	218.00	-3.5	20,805	-0.02%
2024/11/07	3	213.67	1	213.00	214.50	2	21,051	0.01%
2024/11/06	3	214.83	1.5	217.43	217.00	1.5	20,919	0.01%
2024/11/05	2	214.50	17.3	214.62	217.50	-15.3	21,084	-0.07%
2024/11/04	12.1	211.17	11	212.45	210.50	1.1	21,189	0.01%
2024/11/01	7	211.07	14.1	210.14	213.00	-7.1	21,447	-0.03%
2024/10/30	0	0.00	3	207.17	205.50	-3	21,150	-0.01%
2024/10/29	3.3	203.13	12	203.13	204.50	-8.8	21,345	-0.04%
2024/10/28	1	207.00	0	0.00	206.00	1	21,338	0.00%
2024/10/25	3	206.67	4.8	208.14	207.50	-1.8	21,373	-0.01%
2024/10/24	3	203.17	11.3	206.88	205.00	-8.3	21,460	-0.04%
2024/10/23	11.1	206.94	6	205.50	205.50	5.1	21,356	0.02%
2024/10/22	14	204.32	26.1	205.37	206.00	-12.1	21,478	-0.06%
2024/10/21	4	200.63	11.5	202.01	204.00	-7.5	21,688	-0.03%
2024/10/18	2	196.50	1	196.50	196.50	1	21,752	0.00%
2024/10/17	1.1	194.68	16.5	194.98	196.50	-15.4	21,944	-0.07%
2024/10/16	10.2	189.74	61.6	187.81	189.50	-51.4	22,538	-0.23%
2024/10/15	1	189.50	11	188.32	187.50	-10	22,562	-0.04%
2024/10/14	6.1	187.42	1	187.00	187.00	5.1	22,741	0.02%
2024/10/11	3.1	186.48	12	186.50	186.00	-8.9	22,982	-0.04%
2024/10/09	23	184.74	3	184.00	183.50	20	23,083	0.09%
2024/10/08	2	188.00	7	188.07	189.00	-5	23,035	-0.02%
2024/10/07	3.3	184.65	3	186.50	188.00	0.3	23,379	0.00%
2024/10/04	23.5	186.94	5.6	186.84	186.00	17.9	24,023	0.07%
2024/10/01	2	204.50	3	204.17	204.50	-1	23,485	0.00%
2024/09/30	6.3	204.40	2.4	201.75	201.00	3.9	23,584	0.02%
2024/09/27	404	209.39	10.9	210.92	212.00	393.1	23,407	1.68%	大買/鉅額交易
2024/09/26	4.2	208.87	9	211.67	206.00	-4.8	23,270	-0.02%
2024/09/25	403.1	206.01	16.2	208.22	209.50	386.9	22,822	1.70%	大買/鉅額交易
2024/09/24	4	204.00	19	202.52	204.00	-15	22,341	-0.07%
2024/09/23	0	0.00	17.6	192.17	195.00	-17.6	21,956	-0.08%
2024/09/20	0	0.00	13	190.04	189.00	-13	22,111	-0.06%
2024/09/19	1	187.50	3.1	189.82	190.00	-2.1	22,249	-0.01%
2024/09/18	0.2	186.00	5	187.80	187.00	-4.8	22,309	-0.02%
2024/09/16	7.1	183.72	0.4	184.50	184.50	6.7	22,539	0.03%
2024/09/13	0	0.00	3.2	186.28	186.50	-3.2	22,699	-0.01%
2024/09/12	3	184.00	45	185.00	184.50	-42	23,019	-0.18%
2024/09/11	4	181.00	21.1	182.36	182.50	-17.1	23,101	-0.07%
2024/09/10	5.2	176.05	10	177.05	177.50	-4.8	23,337	-0.02%
2024/09/09	0.3	178.33	0	0.00	179.00	0.3	23,706	0.00%
2024/09/06	2.1	178.60	2	180.50	180.00	0.1	24,181	0.00%
2024/09/05	7.1	180.29	5	180.60	181.00	2.1	25,405	0.01%
2024/09/04	4.1	176.18	1	178.00	178.50	3.1	27,045	0.01%
2024/09/03	1	183.00	2	183.25	182.00	-1	27,320	0.00%
2024/09/02	48.3	183.76	20	182.50	182.00	28.3	27,956	0.10%
2024/08/30	6	186.00	3.2	187.66	188.00	2.8	28,508	0.01%
2024/08/29	3.1	183.85	2	184.00	184.50	1.1	28,746	0.00%
2024/08/28	5.2	182.40	4	183.38	183.00	1.2	29,200	0.00%
2024/08/27	10.6	184.77	0	0.00	183.50	10.6	30,196	0.04%
2024/08/26	10.2	189.98	6.3	190.21	189.00	3.9	30,277	0.01%
2024/08/23	4	189.50	0.1	189.50	189.50	4	30,842	0.01%
2024/08/22	0	0.00	1	188.00	189.00	-1	31,560	0.00%
2024/08/21	1.1	189.91	0.9	187.77	187.50	0.3	32,919	0.00%
2024/08/20	0.1	190.00	1	190.00	188.50	-0.9	33,796	0.00%
2024/08/19	2	187.00	24.4	186.02	187.00	-22.4	33,939	-0.07%
2024/08/16	3	186.67	2.5	185.90	186.00	0.5	34,363	0.00%
2024/08/15	0	0.00	35.4	183.12	185.50	-35.4	34,813	-0.10%
2024/08/14	30	180.98	31.2	182.17	181.50	-1.2	35,448	0.00%
2024/08/13	42	178.46	10	178.95	178.50	32	35,831	0.09%
2024/08/12	31.2	177.61	11.3	177.87	180.00	19.9	36,728	0.05%
2024/08/09	18.6	176.07	22	175.52	173.00	-3.4	37,588	-0.01%
2024/08/08	27.4	172.78	8	172.25	172.50	19.4	39,654	0.05%
2024/08/07	6	175.67	9	173.83	177.00	-3	41,867	-0.01%
2024/08/06	14	167.46	5.1	165.11	165.50	8.9	43,387	0.02%
2024/08/05	23.3	160.65	22	162.77	160.50	1.3	43,701	0.00%
2024/08/02	10	172.60	5	174.00	171.00	5	43,980	0.01%
2024/08/01	5.2	173.97	5.5	174.84	175.00	-0.3	43,967	0.00%
2024/07/31	8	167.00	21	167.95	170.50	-13	43,958	-0.03%
2024/07/30	12.1	166.66	12	164.42	167.00	0.1	44,106	0.00%
2024/07/29	14	162.36	13	164.46	162.00	1	44,427	0.00%
2024/07/26	5	163.00	3	163.50	165.50	2	44,667	0.00%
2024/07/23	6.1	165.89	8	165.69	167.00	-1.9	45,288	0.00%
2024/07/22	33.3	160.86	22.2	162.56	162.00	11.1	45,950	0.02%
2024/07/19	30.4	168.71	1	167.50	167.00	29.4	45,628	0.06%
2024/07/18	10	173.25	26	173.73	173.00	-16	45,807	-0.03%
2024/07/17	28.1	169.12	9.5	170.47	172.00	18.6	45,888	0.04%
2024/07/16	11.1	171.83	5	174.30	171.50	6.1	46,015	0.01%
2024/07/15	8.2	171.62	8	173.25	173.50	0.2	46,617	0.00%
2024/07/12	13.1	172.55	5.2	172.77	173.50	7.9	46,614	0.02%
2024/07/11	5	176.40	1	176.50	176.00	4	46,592	0.01%
2024/07/10	5.1	176.73	6.2	177.02	177.00	-1.1	46,946	0.00%
2024/07/09	11	178.68	6.2	178.74	178.00	4.8	47,224	0.01%
2024/07/08	11.1	174.16	17.1	174.75	175.50	-6	47,093	-0.01%
2024/07/05	11.1	185.32	1.4	185.50	184.00	9.7	46,790	0.02%
2024/07/04	2	189.01	1	188.57	188.50	1	46,600	0.00%
2024/07/03	2.1	191.31	1	195.00	191.00	1.1	46,645	0.00%
2024/07/02	3.2	191.41	2	192.50	190.50	1.2	46,558	0.00%
2024/07/01	6	192.75	4	195.63	192.00	2	46,537	0.00%
2024/06/28	2.2	194.45	3.1	194.83	193.00	-0.8	46,900	0.00%
2024/06/27	5	192.90	12	194.79	194.50	-7	47,323	-0.01%
2024/06/26	19	200.63	10.2	201.00	200.00	8.8	48,670	0.02%
2024/06/25	15	201.70	14	202.82	202.00	1	49,224	0.00%
2024/06/24	3.4	200.71	0.2	202.66	201.00	3.3	49,449	0.01%
2024/06/21	3	206.33	17	208.24	204.00	-14	49,705	-0.03%
2024/06/20	3	204.50	7	203.79	204.50	-4	49,691	-0.01%
2024/06/19	4	203.13	15.5	202.65	200.50	-11.5	50,266	-0.02%
2024/06/18	6	199.50	5	199.40	199.00	1	50,623	0.00%
2024/06/17	6.1	199.92	8	199.13	200.00	-1.9	51,854	0.00%
2024/06/14	9	198.33	4.1	197.26	199.00	5	52,569	0.01%
2024/06/13	13	194.70	22	195.64	192.50	-9	52,816	-0.02%
2024/06/12	50.3	192.43	7	189.79	191.50	43.3	53,870	0.08%
2024/06/11	55.6	207.64	8	216.19	197.50	47.6	53,483	0.09%
2024/06/07	9	219.11	5	218.50	218.00	4	52,523	0.01%
2024/06/06	10	220.70	23	220.00	222.00	-13	52,489	-0.02%
2024/06/05	28	218.36	26	217.42	217.00	2	52,243	0.00%
2024/06/04	14	211.54	20	211.10	211.00	-6	52,542	-0.01%
2024/06/03	2	213.26	3	214.67	215.50	-1	52,649	0.00%
2024/05/31	22.5	220.33	18	219.53	210.50	4.5	52,398	0.01%
2024/05/30	12	217.67	9.1	219.32	218.50	3	51,869	0.01%
2024/05/29	27.2	221.82	23	222.24	218.00	4.2	52,114	0.01%
2024/05/28	40	224.64	16.1	223.39	218.50	23.9	51,670	0.05%
2024/05/27	24.1	221.68	25.1	225.57	223.00	-1	51,350	0.00%
2024/05/24	9.1	217.88	36.3	216.81	219.50	-27.2	50,090	-0.05%
2024/05/23	1	209.50	4	211.00	209.00	-3	49,140	-0.01%
2024/05/22	12	209.88	3	208.51	209.00	9	49,158	0.02%
2024/05/21	8.1	208.86	4.3	208.48	208.00	3.8	49,412	0.01%
2024/05/20	18	215.28	21.2	215.35	212.50	-3.2	49,147	-0.01%
2024/05/17	21	215.76	18	214.31	210.50	3	48,508	0.01%
2024/05/16	30	211.18	51.1	213.42	217.00	-21.1	47,681	-0.04%
2024/05/15	40.1	205.27	33	204.58	203.50	7.1	46,711	0.02%
2024/05/14	86	213.18	95.8	213.81	215.00	-9.8	45,871	-0.02%
2024/05/13	40.1	205.58	59.9	206.57	205.50	-19.8	43,337	-0.05%
2024/05/10	19	190.61	54.3	190.69	193.50	-35.3	41,355	-0.09%
2024/05/09	6	177.33	19.8	178.61	177.50	-13.8	39,949	-0.03%
2024/05/08	35.2	174.54	9	175.33	172.50	26.2	39,204	0.07%
2024/05/07	2	181.74	37.2	179.02	178.00	-35.2	38,428	-0.09%
2024/05/06	6	181.50	4.1	181.39	180.50	1.9	38,171	0.00%
2024/05/03	7	181.07	1	181.50	180.00	6	38,082	0.02%
2024/05/02	15	184.43	12	184.54	181.50	3	37,955	0.01%
2024/04/30	46	187.87	1.4	188.59	189.50	44.6	37,605	0.12%
2024/04/29	42	191.92	47.8	190.98	191.50	-5.8	37,284	-0.02%
2024/04/26	8	183.88	15.3	184.90	187.00	-7.3	36,888	-0.02%
2024/04/25	11	180.59	11.1	179.14	181.00	-0.1	36,262	0.00%
2024/04/24	12	179.33	39.1	177.81	180.00	-27.1	36,522	-0.07%
2024/04/23	32.2	174.30	17.1	173.59	173.50	15.1	36,537	0.04%
2024/04/22	23.1	176.57	25.8	179.59	174.00	-2.7	36,681	-0.01%
2024/04/19	9	173.90	21.1	175.87	172.50	-12.1	36,159	-0.03%
2024/04/18	3.1	169.33	0.2	170.00	168.00	2.9	36,032	0.01%
2024/04/17	5	171.40	1	171.49	170.50	4	36,093	0.01%
2024/04/16	9	173.06	4.3	172.47	170.50	4.7	36,505	0.01%
2024/04/15	5	173.70	14.3	178.27	178.00	-9.2	37,006	-0.02%
2024/04/12	0	0.00	4.6	176.31	176.50	-4.6	37,086	-0.01%
2024/04/11	3	172.84	16.3	173.82	175.00	-13.3	37,542	-0.04%
2024/04/10	7	169.29	0	0.00	169.00	7	38,445	0.02%
2024/04/09	3	170.17	10.4	170.25	171.00	-7.4	39,073	-0.02%
2024/04/08	5.1	166.49	9.1	166.95	168.00	-4	39,673	-0.01%
2024/04/03	30.4	167.04	32.1	165.38	165.00	-1.7	39,600	0.00%
2024/04/02	19.4	163.58	17	164.76	165.50	2.4	39,719	0.01%
2024/04/01	21.6	168.68	21	168.90	167.50	0.6	39,542	0.00%
2024/03/29	14.5	173.62	27.5	175.81	172.00	-13	39,509	-0.03%
2024/03/28	24	174.44	29	177.78	176.00	-5	39,026	-0.01%
2024/03/27	1	175.50	5	174.80	175.50	-4	38,886	-0.01%
2024/03/26	10	170.00	5	171.50	171.50	5	39,666	0.01%
2024/03/25	4	172.37	9	174.11	173.50	-5	40,019	-0.01%
2024/03/22	16.3	172.03	7.2	170.82	170.00	9.1	40,849	0.02%
2024/03/21	16.1	178.45	9.6	179.84	175.00	6.5	41,611	0.02%
2024/03/20	47	179.41	41.1	180.91	176.00	5.9	41,532	0.01%
2024/03/19	18	169.90	31.1	173.26	177.00	-13	40,415	-0.03%
2024/03/18	15.5	163.04	13	164.69	164.50	2.5	39,780	0.01%
2024/03/15	61.6	168.36	24	168.69	166.50	37.6	40,039	0.09%
2024/03/14	35.4	183.80	7	184.00	183.50	28.4	38,795	0.07%
2024/03/13	15.1	191.32	24.1	191.30	191.00	-9	38,018	-0.02%
2024/03/12	25	184.68	9.4	184.61	187.50	15.6	37,317	0.04%
2024/03/11	10	180.00	12.1	181.24	180.00	-2.1	36,896	-0.01%
2024/03/08	23	181.45	9.9	182.16	179.50	13.1	36,775	0.04%
2024/03/07	5.1	176.78	32	177.02	177.50	-26.9	36,257	-0.07%
2024/03/06	16	172.13	1	170.50	171.50	15	35,864	0.04%
2024/03/05	28	175.18	29	174.38	173.50	-1	35,697	0.00%
2024/03/04	9	168.15	14.5	166.82	172.00	-5.5	35,258	-0.02%
2024/03/01	2	163.75	3.1	165.97	165.00	-1.1	34,722	0.00%
2024/02/29	1	164.50	6	165.67	165.50	-5	34,435	-0.01%
2024/02/27	0	0.00	0.5	161.00	159.50	-0.5	33,938	0.00%
2024/02/26	0	0.00	0.6	159.50	160.00	-0.6	33,830	0.00%
2024/02/23	8	162.00	8	160.31	159.50	0	33,829	0.00%
2024/02/22	1	162.50	27.5	161.36	162.50	-26.5	33,543	-0.08%
2024/02/21	2	156.00	15	155.80	155.00	-13	32,882	-0.04%
2024/02/20	0	0.00	7	153.00	153.50	-7	32,583	-0.02%
2024/02/19	1	147.50	2	148.00	149.00	-1	32,553	0.00%
2024/02/16	5	148.90	3	151.67	148.00	2	32,785	0.01%
2024/02/15	3	147.17	1.3	148.61	149.00	1.8	33,361	0.01%
2024/02/05	1	150.52	1.7	152.12	152.00	-0.7	33,037	0.00%
2024/02/02	17.1	151.41	0.2	151.50	150.00	16.9	32,998	0.05%
2024/02/01	10	155.00	8	155.31	157.00	2	32,542	0.01%
2024/01/31	0.1	150.50	1.4	150.64	150.50	-1.3	32,117	0.00%
2024/01/30	1	151.50	1	152.50	151.50	0	32,035	0.00%
2024/01/29	1.5	150.53	0	0.00	151.50	1.5	32,167	0.00%
2024/01/26	7	150.36	4	151.38	151.00	3	32,157	0.01%
2024/01/25	7	151.86	0	0.00	151.50	7	32,011	0.02%
2024/01/24	3	154.50	2	155.75	153.50	1	31,874	0.00%
2024/01/23	1	154.45	0	0.00	152.50	1	31,848	0.00%
2024/01/22	7	149.64	7	150.36	152.50	0	31,840	0.00%
2024/01/19	5	155.00	12	155.83	155.00	-7	31,526	-0.02%
2024/01/18	13	157.38	20.2	154.73	158.00	-7.2	31,319	-0.02%
2024/01/17	14.1	154.73	3	152.33	152.50	11.1	30,863	0.04%
2024/01/16	10.4	154.14	2	156.50	153.50	8.4	30,351	0.03%
2024/01/15	18	158.69	14.4	158.04	158.50	3.6	29,887	0.01%
2024/01/12	23	155.41	26	155.31	156.50	-3	29,552	-0.01%
2024/01/11	3	149.33	5	149.20	149.00	-2	28,933	-0.01%
2024/01/10	11.3	148.02	8.2	148.22	148.00	3.1	28,833	0.01%
2024/01/09	9.4	151.68	7.2	151.82	151.50	2.2	28,159	0.01%
2024/01/08	6	160.25	9.2	160.45	160.50	-3.2	27,201	-0.01%
2024/01/05	7	162.43	33	162.36	162.50	-26	26,660	-0.10%
2024/01/04	31	161.42	37.6	161.59	161.00	-6.6	26,027	-0.03%
2024/01/03	2	154.00	20.1	154.54	155.00	-18.1	25,080	-0.07%
2024/01/02	20	151.10	46.8	152.37	151.00	-26.8	24,376	-0.11%
2023/12/29	11	143.86	2.1	143.98	143.50	9	23,571	0.04%
2023/12/28	10.8	144.12	2	143.75	143.00	8.8	23,503	0.04%
2023/12/27	4	149.38	8	149.94	147.00	-4	23,295	-0.02%
2023/12/26	8.1	146.42	9	146.17	146.50	-0.9	23,118	0.00%
2023/12/25	30.5	143.10	12.1	143.57	142.00	18.4	22,603	0.08%
2023/12/22	15	151.60	14.7	151.77	153.00	0.3	21,338	0.00%
2023/12/21	11.3	150.54	17.2	150.81	152.00	-6	20,511	-0.03%
2023/12/20	10.3	146.43	7	146.93	148.00	3.3	19,284	0.02%
2023/12/19	6.7	145.40	12	145.46	147.00	-5.3	18,551	-0.03%
2023/12/18	18.4	140.98	23.9	139.93	141.50	-5.5	17,480	-0.03%
2023/12/15	1	131.50	12.2	133.21	134.00	-11.2	16,324	-0.07%
2023/12/14	4	128.63	2.8	128.50	129.00	1.2	15,980	0.01%
2023/12/13	3	128.00	5	128.40	129.50	-2	16,287	-0.01%
2023/12/12	12	127.33	18.1	127.01	129.00	-6.1	17,166	-0.04%
2023/12/11	0	0.00	7.1	120.57	122.00	-7.1	16,528	-0.04%
2023/12/08	2	116.00	0.5	117.00	118.50	1.5	16,123	0.01%
2023/12/07	1	115.50	1	116.00	115.50	0	16,004	0.00%
2023/12/06	1.1	116.05	2.5	117.20	117.00	-1.5	16,028	-0.01%
2023/12/05	1	119.00	4	117.25	117.50	-3	15,952	-0.02%
2023/12/04	15	117.43	20.1	117.25	118.50	-5.1	15,627	-0.03%
2023/12/01	0	0.00	21	113.76	114.50	-21	15,074	-0.14%
2023/11/30	5	111.60	0	0.00	112.00	5	15,019	0.03%
2023/11/29	13	112.54	0	0.00	112.00	13	15,059	0.09%
2023/11/28	2	113.50	19	114.45	114.00	-17	14,999	-0.11%
2023/11/27	0	0.00	3	114.00	113.50	-3	14,933	-0.02%
2023/11/24	0	0.00	2	112.50	113.00	-2	14,895	-0.01%
2023/11/22	9.2	112.22	0	0.00	112.00	9.2	14,926	0.06%
2023/11/21	3.2	113.16	2	114.00	113.50	1.2	14,894	0.01%
2023/11/20	12	113.75	1	113.50	114.00	11	14,878	0.07%
2023/11/17	3	116.00	0	0.00	115.00	3	14,806	0.02%
2023/11/16	6	116.08	24	116.85	117.00	-18	14,770	-0.12%
2023/11/15	2	113.75	8.2	114.92	115.50	-6.2	14,653	-0.04%
2023/11/14	13	114.50	5.3	116.02	114.00	7.7	15,129	0.05%
2023/11/13	0.1	108.85	0	0.00	108.50	0.1	14,642	0.00%
2023/11/10	4	108.75	0	0.00	109.00	4	14,845	0.03%
2023/11/09	0	0.00	8	109.13	109.00	-8	14,856	-0.05%
2023/11/08	2	107.25	2	107.50	107.50	0	15,081	0.00%
2023/11/07	0	0.00	7	109.00	108.50	-7	15,173	-0.05%
2023/11/06	0.1	109.50	0	0.00	109.00	0.1	15,305	0.00%
2023/11/03	0	0.00	8.4	112.75	113.00	-8.4	15,267	-0.06%
2023/11/02	0	0.00	19.8	110.05	110.50	-19.8	15,404	-0.13%
2023/10/31	0	108.00	2	107.50	107.50	-2	16,245	-0.01%
2023/10/30	0	108.00	4	108.88	110.00	-4	16,294	-0.02%
2023/10/27	4.1	107.26	6	107.67	108.00	-1.9	16,352	-0.01%
2023/10/26	1	105.00	2	106.00	106.50	-1	16,883	-0.01%
2023/10/25	0	0.00	1	106.00	105.50	-1	17,495	-0.01%
2023/10/24	0.1	104.00	6	105.00	105.00	-5.9	17,749	-0.03%
2023/10/23	0	103.00	0	0.00	103.50	0	18,210	0.00%
2023/10/20	0	0.00	1	103.00	103.50	-1	18,343	-0.01%
2023/10/19	1	103.00	2	103.50	103.50	-1	18,547	-0.01%
2023/10/18	1.2	102.58	0	0.00	102.50	1.2	18,937	0.01%
2023/10/17	2	103.50	0	0.00	103.00	2	19,151	0.01%
2023/10/16	0.1	104.00	0	0.00	104.00	0.1	19,727	0.00%
2023/10/13	1	105.00	0	0.00	105.00	1	20,186	0.01%
2023/10/12	4	105.00	7	105.00	106.00	-3	20,497	-0.01%
2023/10/11	13.5	104.20	0	0.00	103.50	13.5	20,907	0.06%
2023/10/06	1	112.00	1	111.50	111.00	0	21,333	0.00%
2023/10/05	3	112.33	2	112.25	112.00	1	21,800	0.00%
2023/10/04	8.1	109.38	1.6	109.39	110.00	6.5	22,082	0.03%
2023/10/03	9.1	110.68	0	0.00	110.50	9.1	22,392	0.04%
2023/10/02	3.2	113.65	0	0.00	113.50	3.2	22,820	0.01%
2023/09/28	0	116.00	0	0.00	116.00	0	23,131	0.00%
2023/09/27	0	115.00	1	115.50	116.00	-1	24,267	0.00%
2023/09/26	3	115.83	3	115.83	115.50	0	27,344	0.00%
2023/09/25	17	115.12	3	115.50	116.00	14	28,400	0.05%
2023/09/22	2.3	114.07	1.5	114.83	114.50	0.8	30,676	0.00%
2023/09/21	0	0.00	6.6	116.55	115.50	-6.6	32,343	-0.02%
2023/09/20	10	117.50	23	117.15	117.50	-13	32,854	-0.04%
2023/09/19	34	116.41	22	115.98	116.00	12	33,020	0.04%
2023/09/18	6	118.58	4	119.00	117.00	2	33,391	0.01%
2023/09/15	14	115.61	40.1	116.60	118.50	-26	33,494	-0.08%
2023/09/14	1	109.50	10	108.90	109.50	-9	32,626	-0.03%
2023/09/13	2	106.99	7	106.71	106.50	-5	32,821	-0.02%
2023/09/12	0.4	106.00	2	106.50	106.50	-1.6	33,615	0.00%
2023/09/11	5	105.60	2	106.50	106.50	3	33,978	0.01%
2023/09/08	0	0.00	3	107.50	107.00	-3	34,493	-0.01%
2023/09/07	6	106.75	2	107.50	107.00	4	34,795	0.01%
2023/09/06	6	107.67	1	107.00	107.00	5	35,038	0.01%
2023/09/05	3	107.50	11	107.59	108.50	-8	35,164	-0.02%
2023/09/04	2.1	106.01	3	107.17	107.50	-0.9	35,576	0.00%
2023/09/01	2.2	105.50	0	0.00	105.50	2.2	35,625	0.01%
2023/08/31	2	105.75	0	0.00	106.50	2	35,862	0.01%
2023/08/30	7	105.64	0	0.00	105.50	7	36,167	0.02%
2023/08/29	0	0.00	4	105.50	105.50	-4	36,398	-0.01%
2023/08/28	10	104.50	5	104.00	105.00	5	36,584	0.01%
2023/08/25	2	105.50	0	0.00	105.50	2	36,830	0.01%
2023/08/24	8	106.00	6	106.17	106.00	2	37,012	0.01%
2023/08/23	2	106.02	0	0.00	106.50	2	37,332	0.01%
2023/08/22	0	0.00	5	106.00	106.50	-5	37,581	-0.01%
2023/08/21	7	106.29	0	0.00	105.00	7	37,731	0.02%
2023/08/18	22.3	108.66	9	109.11	107.00	13.3	37,575	0.04%
2023/08/16	2	104.25	2	105.00	104.00	0	36,917	0.00%
2023/08/15	1.1	106.02	1	107.00	106.00	0.1	36,768	0.00%
2023/08/14	5.2	106.04	8	107.63	106.50	-2.8	36,783	-0.01%
2023/08/11	0	0.00	6	107.17	108.00	-6	36,707	-0.02%
2023/08/10	1	105.50	5.1	106.13	107.00	-4.1	36,734	-0.01%
2023/08/09	2	106.50	5.3	108.47	106.50	-3.3	36,859	-0.01%
2023/08/08	0	0.00	3.2	107.48	107.50	-3.2	36,719	-0.01%
2023/08/07	4.1	105.49	1	106.50	106.50	3.1	36,651	0.01%
2023/08/04	0	0.00	4.7	107.24	109.00	-4.7	36,474	-0.01%
2023/08/02	2	105.00	2.1	104.74	105.00	-0.1	36,055	0.00%
2023/08/01	1	105.00	0	0.00	105.50	1	35,949	0.00%
2023/07/31	5	105.20	5.1	106.78	104.00	-0.1	35,838	0.00%
2023/07/28	20.1	107.05	21.1	106.69	107.50	-1	35,459	0.00%
2023/07/27	1	103.00	6	102.83	103.00	-5	35,471	-0.01%
2023/07/26	4.4	102.72	10.2	101.82	102.00	-5.8	35,888	-0.02%
2023/07/25	3	100.00	3	100.07	99.70	0	35,577	0.00%
2023/07/24	6	99.29	4	99.75	99.30	2	35,591	0.01%
2023/07/21	3	100.00	7	101.93	101.00	-4	35,463	-0.01%
2023/07/20	8.1	99.63	8.2	100.30	101.00	-0.1	35,242	0.00%
2023/07/19	9.3	98.78	2	99.55	98.10	7.3	34,939	0.02%
2023/07/18	5	99.40	13	99.84	98.60	-8	34,607	-0.02%
2023/07/17	12	98.41	2	98.55	98.40	10	34,323	0.03%
2023/07/14	13.1	97.35	3.1	97.65	96.50	10	34,205	0.03%
2023/07/13	21.1	97.05	20.4	97.58	95.90	0.7	34,165	0.00%
2023/07/12	8.6	101.12	57	100.61	100.50	-48.4	33,790	-0.14%
2023/07/11	14	102.50	2.3	103.02	104.00	11.8	33,810	0.03%
2023/07/10	5	104.60	35	105.21	104.50	-30	33,576	-0.09%
2023/07/07	44	107.52	67.2	107.90	108.00	-23.2	33,543	-0.07%
2023/07/06	6.3	105.61	4	106.50	106.50	2.3	33,027	0.01%
2023/07/05	24	105.85	46.4	106.16	107.00	-22.4	32,746	-0.07%
2023/07/04	73.4	107.94	65.3	108.21	105.50	8.1	31,898	0.03%
2023/07/03	13	101.22	96.8	100.96	102.50	-83.8	28,846	-0.29%
2023/06/30	123.3	91.90	60.6	92.30	93.50	62.7	27,771	0.23%	大買/
2023/06/29	65.9	154.71	130.3	156.46	155.00	-64.3	25,531	-0.25%	大賣/
2023/06/28	30.4	158.11	14	157.86	157.50	16.4	23,792	0.07%
2023/06/27	16.1	161.47	8.6	161.81	161.00	7.5	23,207	0.03%
2023/06/26	15.1	159.50	9.2	159.71	160.00	5.8	22,956	0.03%
2023/06/21	37.1	159.38	1	159.00	158.00	36.1	22,405	0.16%
2023/06/20	5.1	163.10	14.2	162.97	162.50	-9.1	22,028	-0.04%
2023/06/19	7	163.86	5	165.50	162.00	2	21,797	0.01%
2023/06/16	12	165.13	62.6	164.66	166.00	-50.6	21,478	-0.24%
2023/06/15	15	162.57	0	0.00	162.00	15	21,093	0.07%
2023/06/14	4.1	161.88	37	159.93	161.50	-32.9	21,133	-0.16%
2023/06/13	4	155.25	6	156.33	157.00	-2	21,751	-0.01%
2023/06/12	11	154.36	10	154.15	155.50	1	23,770	0.00%
2023/06/09	15	154.60	12	154.96	155.00	3	24,470	0.01%
2023/06/08	4	154.25	16	154.19	154.00	-12	24,993	-0.05%
2023/06/07	7	151.14	1	151.50	151.00	6	25,857	0.02%
2023/06/06	3.1	151.17	7	152.29	151.50	-4	26,019	-0.02%
2023/06/05	16.4	151.01	0	0.00	151.00	16.4	26,045	0.06%
2023/06/02	9.4	152.95	0	0.00	152.50	9.4	26,017	0.04%
2023/06/01	9	152.89	0	0.00	153.50	9	26,177	0.03%
2023/05/31	26.6	154.62	5	155.30	153.00	21.6	26,502	0.08%
2023/05/30	2	155.50	1	154.00	153.50	1	26,649	0.00%
2023/05/29	3.1	156.92	17.1	155.92	157.00	-14	26,666	-0.05%
2023/05/26	5	153.19	15	152.70	152.50	-10	26,727	-0.04%
2023/05/25	6.2	150.17	2	150.50	150.00	4.2	26,905	0.02%
2023/05/24	3	151.50	4	152.00	151.50	-1	27,177	0.00%
2023/05/23	14	151.86	1	153.00	151.50	13	27,736	0.05%
2023/05/22	11.2	153.04	12	152.92	153.50	-0.9	27,619	0.00%
2023/05/19	7	150.86	4	151.25	150.50	3	27,430	0.01%
2023/05/18	5.1	151.50	1.8	151.78	151.00	3.3	27,342	0.01%
2023/05/17	13	151.31	0	0.00	151.00	13	27,418	0.05%
2023/05/16	4.3	151.02	0	0.00	151.00	4.3	27,540	0.02%
2023/05/15	45.1	150.01	30	151.50	152.50	15.1	27,598	0.05%
2023/05/12	1	152.49	2	152.50	152.50	-1	27,656	0.00%
2023/05/11	12	152.17	36	151.28	151.00	-24	27,729	-0.09%
2023/05/10	2	154.00	15.4	153.73	155.00	-13.4	27,613	-0.05%
2023/05/09	8	151.13	4.2	151.26	151.00	3.8	27,411	0.01%
2023/05/08	0.2	150.50	0	0.00	151.00	0.2	27,731	0.00%
2023/05/05	4.1	151.07	12	151.21	151.50	-7.9	28,099	-0.03%
2023/05/04	2	151.00	24	151.52	150.50	-22	28,367	-0.08%
2023/05/03	23.7	150.97	11.2	150.85	150.00	12.5	28,270	0.04%
2023/05/02	62.1	156.08	6	155.42	155.50	56.1	27,680	0.20%
2023/04/28	7.1	162.00	7	162.64	161.50	0.1	27,264	0.00%
2023/04/27	19.1	159.69	1	160.50	159.00	18.1	27,278	0.07%
2023/04/26	19.2	159.98	3	161.00	160.00	16.2	27,299	0.06%
2023/04/25	8	163.25	4	165.25	162.00	4	27,227	0.01%
2023/04/24	8	164.88	1	165.50	165.00	7	27,297	0.03%
2023/04/21	19.1	167.94	0	0.00	166.00	19.1	27,427	0.07%
2023/04/20	5.1	169.42	13	170.27	170.50	-7.9	27,297	-0.03%
2023/04/19	10	167.80	6	169.25	168.00	4	27,522	0.01%
2023/04/18	19.1	171.63	5.1	171.83	170.00	14.1	27,398	0.05%
2023/04/17	13.1	172.53	10.8	173.37	174.50	2.3	27,159	0.01%
2023/04/14	4	169.38	23.5	169.52	170.00	-19.5	26,921	-0.07%
2023/04/13	3.1	166.03	11	166.73	166.50	-7.9	26,615	-0.03%
2023/04/12	11.1	167.00	8	166.25	166.50	3.1	26,726	0.01%
2023/04/11	4	164.38	5.1	165.70	164.50	-1.1	26,529	0.00%
2023/04/10	21.8	164.16	19	165.68	163.50	2.8	26,684	0.01%
2023/04/07	4	163.50	24	160.81	163.50	-20	26,603	-0.08%
2023/04/06	13	158.62	8	159.19	158.00	5	26,571	0.02%
2023/03/31	8	159.25	5	160.00	158.50	3	26,943	0.01%
2023/03/30	2	158.75	7	160.00	158.00	-5	27,792	-0.02%
2023/03/29	5.1	158.71	1	159.50	158.50	4.1	28,237	0.01%
2023/03/28	3	160.67	4	160.88	160.50	-1	28,697	0.00%
2023/03/27	5.2	157.71	5	159.90	161.00	0.2	29,204	0.00%
2023/03/24	2	159.75	7	160.29	160.50	-5	30,143	-0.02%
2023/03/23	9.1	158.94	9	158.89	159.50	0.1	30,253	0.00%
2023/03/22	12	161.13	14	162.07	161.50	-2	30,188	-0.01%
2023/03/21	9	161.72	1	161.50	160.50	8	30,206	0.03%
2023/03/20	19	163.63	21	163.50	162.00	-2	30,099	-0.01%
2023/03/17	9.1	161.66	6	161.50	162.00	3.1	29,846	0.01%
2023/03/16	57.1	161.66	21.1	161.17	159.50	36.1	29,571	0.12%
2023/03/15	39.3	173.79	49.8	171.96	167.00	-10.5	28,621	-0.04%
2023/03/14	18	166.19	15.1	168.15	171.00	2.9	26,668	0.01%
2023/03/13	7	168.43	23.8	168.20	170.50	-16.8	25,971	-0.06%
2023/03/10	37	166.01	43.2	166.98	165.00	-6.2	25,495	-0.02%
2023/03/09	1	164.00	15.1	163.30	164.50	-14.1	24,452	-0.06%
2023/03/08	11	161.82	2	161.50	161.00	9	24,366	0.04%
2023/03/07	2	164.00	8.6	165.12	166.00	-6.6	24,298	-0.03%
2023/03/06	19.5	163.42	21.1	163.12	164.50	-1.6	24,396	-0.01%
2023/03/03	20.1	159.46	8.1	162.06	163.00	12	24,567	0.05%
2023/03/02	33	158.82	24	159.65	160.50	9	24,620	0.04%
2023/03/01	6	155.17	10.1	155.15	156.00	-4.1	24,421	-0.02%
2023/02/24	7	156.64	4	156.13	157.00	3	24,337	0.01%
2023/02/23	5.1	156.80	11	157.00	158.00	-6	24,160	-0.02%
2023/02/22	21	154.60	16	153.94	152.50	5	23,941	0.02%
2023/02/21	1	150.00	32	151.31	155.00	-31	23,692	-0.13%
2023/02/20	12	146.17	15.3	146.51	147.00	-3.3	23,485	-0.01%
2023/02/17	14.1	146.32	15	145.97	146.00	-1	23,860	0.00%
2023/02/16	1	147.00	11	147.41	148.00	-10	24,474	-0.04%
2023/02/15	8.1	146.75	17	147.91	146.50	-8.9	25,323	-0.04%
2023/02/14	2	149.00	9.1	146.88	149.00	-7.1	25,695	-0.03%
2023/02/13	21	143.29	3.2	143.50	143.50	17.8	25,862	0.07%
2023/02/10	15.9	147.34	9	149.39	147.00	6.9	26,416	0.03%
2023/02/09	15.4	150.41	10	150.85	150.00	5.4	26,872	0.02%
2023/02/08	1	151.00	5	151.40	151.50	-4	27,255	-0.01%
2023/02/07	12	151.00	2	151.75	151.00	10	27,677	0.04%
2023/02/06	20.1	151.65	9	151.56	151.00	11.1	28,290	0.04%
2023/02/03	3	158.33	13	158.92	157.00	-10	28,298	-0.04%
2023/02/02	1.2	155.75	17	155.00	156.00	-15.8	28,433	-0.06%
2023/02/01	15	152.07	2.1	152.95	152.00	12.9	28,501	0.05%
2023/01/31	3.2	151.81	1	152.50	152.00	2.2	28,789	0.01%
2023/01/30	5.1	150.52	1	151.50	150.50	4.1	29,351	0.01%
2023/01/17	0	0.00	1	154.00	152.50	-1	29,516	0.00%
2023/01/16	14	150.21	4	150.75	151.50	10	29,949	0.03%
2023/01/13	11.1	152.95	0	0.00	152.50	11.1	30,224	0.04%
2023/01/12	8.8	154.38	1	154.00	152.50	7.8	31,040	0.03%
2023/01/11	6	157.83	5	157.70	156.50	1	31,456	0.00%
2023/01/10	3.2	155.66	6	156.92	155.50	-2.8	31,952	-0.01%
2023/01/09	9	155.33	1	156.00	155.00	8	33,062	0.02%
2023/01/06	1	159.00	4	158.13	159.00	-3	33,377	-0.01%
2023/01/05	4	156.75	9	158.33	156.50	-5	33,744	-0.01%
2023/01/04	11.2	158.62	2	156.50	156.00	9.2	34,379	0.03%
2023/01/03	7	161.36	0	0.00	160.00	7	34,692	0.02%
2022/12/30	1	161.50	9	163.00	163.00	-8	34,774	-0.02%
2022/12/29	3	159.83	29	159.86	160.00	-26	35,206	-0.07%
2022/12/28	10	160.65	8	159.81	159.00	2	35,835	0.01%
2022/12/27	2.1	162.52	7.4	163.74	162.50	-5.3	36,335	-0.01%
2022/12/26	11.1	163.81	7	163.86	162.50	4.1	37,155	0.01%
2022/12/23	31	168.02	6	169.00	167.50	25	37,680	0.07%
2022/12/22	15	170.00	20.2	170.59	171.50	-5.2	37,869	-0.01%
2022/12/21	0	0.00	4.1	164.26	164.00	-4.1	37,883	-0.01%
2022/12/20	7	162.00	18	160.19	158.50	-11	38,220	-0.03%
2022/12/19	5	162.70	2.9	164.33	162.00	2.1	38,917	0.01%
2022/12/16	11	164.05	9.1	166.39	164.00	1.9	39,083	0.00%
2022/12/15	0	0.00	10	155.05	157.00	-10	38,991	-0.03%
2022/12/14	14	152.07	1	152.50	152.00	13	39,638	0.03%
2022/12/13	2	154.75	12	156.25	155.00	-10	40,008	-0.02%
2022/12/12	1	154.50	1	155.50	154.50	0	40,766	0.00%
2022/12/09	6.1	154.16	3	154.33	154.50	3.1	41,625	0.01%
2022/12/08	0	151.00	1	150.00	151.00	-1	42,498	0.00%
2022/12/07	3.1	150.54	2.4	153.08	151.50	0.7	44,222	0.00%
2022/12/06	20	154.87	3	156.83	152.50	17	44,704	0.04%
2022/12/05	9	158.89	5	159.01	159.00	4	45,493	0.01%
2022/12/02	1	159.50	0.4	160.00	158.50	0.6	45,703	0.00%
2022/12/01	2	162.00	7	164.86	162.00	-5	46,812	-0.01%
2022/11/30	2	162.00	8	160.94	163.00	-6	46,930	-0.01%
2022/11/29	2.1	157.51	1	160.50	161.00	1.1	47,245	0.00%
2022/11/28	7	158.00	1	157.50	157.50	6	47,987	0.01%
2022/11/25	2.1	160.57	9	163.11	160.50	-6.9	48,129	-0.01%
2022/11/24	4	154.25	15	157.33	161.00	-11	48,659	-0.02%
2022/11/23	0	0.00	7.2	154.06	153.50	-7.2	48,593	-0.01%
2022/11/21	2	148.00	0.3	148.17	147.50	1.7	49,966	0.00%
2022/11/18	5	153.40	0	0.00	150.50	5	50,925	0.01%
2022/11/17	5.6	154.63	2	155.25	154.00	3.6	52,546	0.01%
2022/11/16	6	154.83	6	155.25	154.50	0	53,035	0.00%
2022/11/15	8	154.25	3.2	154.66	155.00	4.8	54,115	0.01%
2022/11/14	5	151.90	7.1	154.15	155.50	-2.1	55,197	0.00%
2022/11/11	2	156.75	4.4	154.19	150.00	-2.4	56,578	0.00%
2022/11/10	4	150.38	14.1	150.47	151.00	-10.1	57,418	-0.02%
2022/11/09	20	148.60	15	148.40	148.50	5	58,833	0.01%
2022/11/08	14.1	148.81	14.3	148.10	147.50	-0.2	59,257	0.00%
2022/11/07	8	143.06	4.1	143.02	143.50	3.9	59,292	0.01%
2022/11/04	9	135.94	8.4	138.42	139.00	0.6	59,938	0.00%
2022/11/03	11	133.00	6	134.58	135.00	5	60,344	0.01%
2022/11/02	1	137.00	9.7	137.12	137.00	-8.7	61,818	-0.01%
2022/11/01	19.3	135.36	15	135.40	135.00	4.3	62,196	0.01%
2022/10/31	4	134.24	4	137.38	137.50	0	62,743	0.00%
2022/10/28	4.4	139.28	9	140.11	137.50	-4.6	62,905	-0.01%
2022/10/27	3	140.17	6	139.34	142.50	-3	63,650	0.00%
2022/10/26	7	135.21	7	138.64	139.00	0	64,661	0.00%
2022/10/25	3.2	138.63	7.1	137.88	139.00	-3.9	65,425	-0.01%
2022/10/24	7	140.29	12.4	139.33	137.50	-5.4	66,456	-0.01%
2022/10/21	3.1	136.66	3.8	136.82	135.50	-0.8	67,585	0.00%
2022/10/20	21.2	134.71	18	136.75	137.00	3.2	67,859	0.00%
2022/10/19	5	143.20	10.1	144.79	144.00	-5.1	68,054	-0.01%
2022/10/18	10.5	142.54	28.4	142.94	141.00	-17.9	68,950	-0.03%
2022/10/17	49.7	138.17	9	139.11	140.00	40.7	69,802	0.06%
2022/10/14	1	149.00	110	151.78	152.50	-109	70,879	-0.15%	大賣/鉅額交易
2022/10/13	6	147.83	3.2	145.44	144.50	2.8	71,431	0.00%
2022/10/12	12	148.67	3	149.00	147.00	9	73,758	0.01%
2022/10/11	9	155.56	8	155.75	156.00	1	74,873	0.00%
2022/10/07	1.1	156.91	1	155.50	155.50	0.1	76,526	0.00%
2022/10/06	11	153.09	256	151.98	155.50	-245	79,300	-0.31%	大賣/鉅額交易
2022/10/05	6	155.08	67.6	154.80	155.50	-61.6	80,642	-0.08%
2022/10/04	88	150.03	10.6	152.29	150.50	77.4	82,828	0.09%
2022/10/03	15	151.40	23.6	151.75	149.50	-8.6	84,746	-0.01%
2022/09/30	78	139.13	25	143.94	146.00	53	89,404	0.06%
2022/09/29	44.2	145.13	5	149.40	144.00	39.2	92,868	0.04%
2022/09/28	159.4	147.61	10.4	146.64	144.00	149	95,013	0.16%	大買/鉅額交易
2022/09/27	4	153.13	113.5	151.46	153.50	-109.5	96,326	-0.11%	大賣/鉅額交易
2022/09/26	21.7	149.80	34.6	147.51	145.50	-12.9	98,920	-0.01%
2022/09/23	17.1	158.44	17.4	159.22	158.00	-0.3	101,954	0.00%
2022/09/22	29.3	160.27	16.2	156.80	156.00	13.1	103,290	0.01%
2022/09/21	30.2	168.30	10	169.70	166.50	20.2	105,540	0.02%
2022/09/20	9.1	170.06	19.8	170.94	172.50	-10.8	106,936	-0.01%
2022/09/19	25.6	175.38	6	177.00	169.00	19.6	109,423	0.02%
2022/09/06	17	80.55	35.2	80.97	80.80	-18.2	109,750	-0.02%
2022/09/05	67.6	80.31	74.1	80.13	80.00	-6.5	110,450	-0.01%
2022/09/02	83.5	82.86	96	81.18	79.70	-12.6	111,134	-0.01%
2022/09/01	18.4	86.85	15.5	87.16	86.20	2.9	110,104	0.00%
2022/08/31	34.3	86.42	21.5	87.87	88.30	12.8	111,154	0.01%
2022/08/30	8.5	88.14	10.7	88.28	88.00	-2.2	110,653	0.00%
2022/08/29	56.4	87.62	15	88.22	87.90	41.4	110,637	0.04%
2022/08/26	20	94.31	216	94.24	93.50	-196	110,403	-0.18%	大賣/鉅額交易
2022/08/25	9	93.20	77	93.38	93.20	-68	110,452	-0.06%
2022/08/24	45.4	93.40	107.6	92.20	92.10	-62.2	110,843	-0.06%	大賣/
2022/08/23	7	95.24	104	95.20	95.10	-97	111,196	-0.09%	大賣/
2022/08/22	28.1	95.43	98.2	95.47	95.00	-70.2	111,536	-0.06%
2022/08/19	9	97.86	134	98.61	98.00	-125	111,307	-0.11%	大賣/鉅額交易
2022/08/18	18	98.30	7	98.57	97.80	11	111,482	0.01%
2022/08/17	14	98.61	25.1	99.11	98.30	-11.1	111,900	-0.01%
2022/08/16	26.4	98.14	159	98.95	97.10	-132.6	112,179	-0.12%	大賣/鉅額交易
2022/08/15	28.1	100.48	6	99.87	99.50	22.1	113,986	0.02%
2022/08/12	19	103.97	3.1	103.65	104.00	15.9	113,201	0.01%
2022/08/11	40	103.41	30.2	103.72	103.00	9.8	114,580	0.01%
2022/08/10	78	103.88	57.5	104.52	103.00	20.5	113,853	0.02%
2022/08/09	25	103.72	44.2	104.00	105.00	-19.2	113,610	-0.02%
2022/08/08	24.4	99.10	68.9	98.25	101.00	-44.5	113,561	-0.04%
2022/08/05	44	98.13	253.3	97.76	99.20	-209.2	112,786	-0.19%	大賣/鉅額交易
2022/08/04	13	92.52	20.1	93.29	94.00	-7.1	112,735	-0.01%
2022/08/03	30	93.42	24	93.43	93.20	6	113,100	0.01%
2022/08/02	70.2	93.66	16	93.51	93.30	54.2	114,082	0.05%
2022/08/01	9	95.72	21	96.17	96.60	-12	114,967	-0.01%
2022/07/29	48.1	95.76	104.1	96.08	95.50	-56	116,058	-0.05%	大賣/
2022/07/28	247	93.17	11	92.53	92.00	236	116,037	0.20%	大買/鉅額交易
2022/07/27	49	92.84	15.1	93.59	94.00	34	116,797	0.03%
2022/07/26	143	92.36	13	92.36	91.70	130	116,958	0.11%	大買/鉅額交易
2022/07/25	41	91.90	2	91.95	92.10	39	117,984	0.03%
2022/07/22	24	94.34	102.3	94.28	94.20	-78.3	117,754	-0.07%	大賣/
2022/07/21	32	92.52	265	91.92	93.00	-233	117,727	-0.20%	大賣/鉅額交易
2022/07/20	39	91.18	111	92.04	89.70	-72	116,996	-0.06%	大賣/
2022/07/19	25.1	91.83	153	91.34	91.60	-127.9	117,778	-0.11%	大賣/鉅額交易
2022/07/18	71.1	89.58	9.1	90.02	89.30	62	117,285	0.05%
2022/07/15	33	90.04	22.1	89.59	89.30	10.9	117,712	0.01%
2022/07/14	22	89.61	41	90.03	90.60	-19	118,086	-0.02%
2022/07/13	23.1	88.75	46.1	89.29	87.10	-23.1	117,449	-0.02%
2022/07/12	60	86.70	41.3	86.06	86.10	18.8	116,723	0.02%
2022/07/11	22	92.95	50	92.61	92.30	-28	115,616	-0.02%
2022/07/08	60.1	93.25	62.1	93.16	92.70	-2	115,425	0.00%
2022/07/07	60	86.96	69	87.54	88.40	-9	114,229	-0.01%
2022/07/06	112.1	86.92	82	87.35	85.80	30.1	113,418	0.03%	大買/
2022/07/05	64	85.18	73.1	86.73	87.70	-9.1	112,527	-0.01%
2022/07/04	42.1	81.08	91.5	81.41	82.50	-49.4	110,875	-0.04%
2022/07/01	69.1	84.12	111.2	83.05	79.80	-42.1	109,978	-0.04%	大賣/
2022/06/30	297.2	86.68	87.3	86.23	84.60	209.8	108,135	0.19%	大買/鉅額交易
2022/06/29	168	92.33	111.2	92.44	89.00	56.8	106,524	0.05%	大買/大賣/
2022/06/28	143	107.21	146.3	106.79	108.50	-3.3	101,371	0.00%	大買/大賣/
2022/06/27	157.5	104.90	236.5	103.80	108.50	-78.9	97,932	-0.08%	大買/大賣/
2022/06/24	102.5	99.75	219.7	100.49	98.70	-117.1	96,001	-0.12%	大買/大賣/鉅額交易
2022/06/23	130.1	99.76	87	100.06	96.10	43.1	95,217	0.05%	大買/
2022/06/22	63.5	104.91	67.2	105.51	102.00	-3.7	94,380	0.00%
2022/06/21	43.6	110.47	56.5	111.23	110.00	-12.9	91,420	-0.01%
2022/06/20	67.3	111.95	64.1	111.23	109.50	3.2	90,332	0.00%
2022/06/17	73	119.58	170.6	120.02	119.50	-97.6	88,054	-0.11%	大賣/
2022/06/16	156.9	123.09	123.1	121.58	119.50	33.8	87,782	0.04%	大買/大賣/
2022/06/15	9	129.11	4.3	130.15	128.00	4.7	87,290	0.01%
2022/06/14	42.1	129.67	35	129.87	131.50	7.1	91,019	0.01%
2022/06/13	41.7	132.29	41.6	132.60	130.50	0.1	98,088	0.00%
2022/06/10	11.2	138.51	22.1	138.48	139.00	-11	101,235	-0.01%
2022/06/09	96.8	140.44	31	140.55	140.00	65.8	103,838	0.06%
2022/06/08	7	145.00	6.7	145.68	145.50	0.3	105,150	0.00%
2022/06/07	4.2	144.14	4.9	144.63	144.50	-0.8	108,405	0.00%
2022/06/06	12.2	145.68	15.1	146.66	143.50	-2.9	112,216	0.00%
2022/06/02	4.1	144.62	16.1	144.07	144.50	-12.1	117,494	-0.01%
2022/06/01	11.1	142.82	224.3	142.65	144.50	-213.3	122,507	-0.17%	大賣/鉅額交易
2022/05/31	23	141.30	168.9	141.95	140.50	-145.9	128,602	-0.11%	大賣/鉅額交易
2022/05/30	53	144.53	10	144.80	144.00	43	130,969	0.03%
2022/05/27	17	144.24	65	144.08	144.50	-48	133,139	-0.04%
2022/05/26	11	142.27	11.4	142.98	142.00	-0.4	135,923	0.00%
2022/05/25	24	142.88	9	143.83	143.00	15	137,580	0.01%
2022/05/24	16.3	144.36	35.3	144.08	142.00	-19.1	140,648	-0.01%
2022/05/23	16.3	143.95	40.6	143.32	144.00	-24.3	141,672	-0.02%
2022/05/20	18.2	136.61	34.2	136.00	135.00	-16	143,505	-0.01%
2022/05/19	29	132.53	16	133.41	136.00	13	146,445	0.01%
2022/05/18	8.3	137.52	56	137.56	137.50	-47.7	147,550	-0.03%
2022/05/17	11.7	136.66	32	135.88	135.50	-20.3	148,465	-0.01%
2022/05/16	53.3	139.23	13.6	138.41	137.50	39.7	148,528	0.03%
2022/05/13	20.1	143.02	25	142.76	143.50	-4.9	147,529	0.00%
2022/05/12	39.2	141.99	20.3	141.77	139.00	18.9	148,790	0.01%
2022/05/11	68.2	146.62	15	146.17	144.50	53.2	149,339	0.04%
2022/05/10	107.5	147.98	7.5	148.30	149.00	100	149,834	0.07%	大買/
2022/05/09	74.5	150.55	20	149.65	147.00	54.5	149,854	0.04%
2022/05/06	46.5	152.28	32.6	152.78	154.00	13.9	151,677	0.01%
2022/05/05	60.6	153.34	55.1	152.06	152.50	5.6	151,966	0.00%
2022/05/04	72.7	151.89	102.6	151.73	151.50	-29.9	151,229	-0.02%	大賣/
2022/05/03	17	145.24	25.1	145.60	146.50	-8.1	151,034	-0.01%
2022/04/29	77.1	143.52	36.7	144.11	145.00	40.4	152,395	0.03%
2022/04/28	15.1	140.04	12	139.46	138.00	3.1	153,466	0.00%
2022/04/27	9	135.33	31.6	136.41	140.00	-22.6	153,629	-0.01%
2022/04/26	29.1	140.64	97.8	140.01	139.00	-68.7	154,336	-0.04%
2022/04/25	77.3	140.60	18	141.53	139.50	59.3	154,956	0.04%
2022/04/22	44.2	146.60	28.7	147.27	147.50	15.5	154,411	0.01%
2022/04/21	14	145.64	49.1	146.04	145.50	-35.1	155,375	-0.02%
2022/04/20	109.1	142.81	5.1	143.20	143.50	103.9	155,690	0.07%	大買/鉅額交易
2022/04/19	13	141.31	61.1	141.74	141.50	-48.1	156,662	-0.03%
2022/04/18	70.1	138.91	8	139.06	138.00	62.1	157,249	0.04%
2022/04/15	158	139.26	18.1	141.03	141.50	139.9	158,579	0.09%	大買/鉅額交易
2022/04/14	70.9	138.89	39	140.04	138.00	31.9	159,052	0.02%
2022/04/13	35	139.39	148.2	139.67	140.00	-113.2	159,379	-0.07%	大賣/鉅額交易
2022/04/12	9.1	133.46	74	133.57	134.50	-64.9	158,970	-0.04%
2022/04/11	16	137.63	10.2	137.16	136.00	5.8	158,820	0.00%
2022/04/08	41.1	134.08	38.1	134.20	135.50	3	160,447	0.00%
2022/04/07	119.4	130.08	28	129.59	128.50	91.4	160,256	0.06%	大買/
2022/04/06	72.3	134.08	18	133.92	133.50	54.3	160,346	0.03%
2022/04/01	74	137.05	34	137.07	138.50	40	161,153	0.02%
2022/03/31	8	135.69	69.6	135.44	135.00	-61.6	160,612	-0.04%
2022/03/30	15.8	134.60	6	135.42	135.00	9.8	160,879	0.01%
2022/03/29	28.5	136.04	12	135.92	135.00	16.5	160,807	0.01%
2022/03/28	15.3	131.09	13	131.81	133.00	2.3	160,703	0.00%
2022/03/25	68.8	136.97	43	135.24	132.50	25.8	160,740	0.02%
2022/03/24	36.3	141.76	11	141.18	140.50	25.2	159,508	0.02%
2022/03/23	14.2	143.52	14.1	142.72	143.50	0.1	159,913	0.00%
2022/03/22	21.1	144.33	18	143.42	142.50	3.1	160,671	0.00%
2022/03/21	35.5	141.83	42.9	141.71	144.50	-7.4	161,414	0.00%
2022/03/18	70.6	141.56	145.1	142.69	141.00	-74.5	162,524	-0.05%	大賣/
2022/03/17	238.6	144.85	237.3	144.18	146.50	1.3	161,352	0.00%	大買/大賣/
2022/03/16	201.1	150.73	326.2	151.49	143.00	-125.1	159,444	-0.08%	大買/大賣/鉅額交易
2022/03/15	85.6	160.01	56	159.93	158.00	29.6	152,784	0.02%
2022/03/14	36.5	163.67	35.2	164.52	164.50	1.3	151,725	0.00%
2022/03/11	59.1	157.64	59	158.48	160.00	0.1	152,733	0.00%
2022/03/10	48.4	158.90	51.4	158.46	156.00	-3	153,533	0.00%
2022/03/09	70.5	152.98	168.2	153.06	156.00	-97.7	153,264	-0.06%	大賣/
2022/03/08	116.8	145.90	89.8	145.83	147.00	27	154,489	0.02%	大買/
2022/03/07	235.1	153.95	98.1	155.15	151.00	137	149,636	0.09%	大買/鉅額交易
2022/03/04	333.6	163.31	113.8	166.24	159.00	219.8	146,034	0.15%	大買/大賣/鉅額交易
2022/03/03	38.7	157.56	97.2	158.01	160.50	-58.5	141,629	-0.04%
2022/03/02	50.7	151.68	61.1	151.08	151.50	-10.4	141,292	-0.01%
2022/03/01	18.2	149.14	101.6	148.02	150.50	-83.4	141,164	-0.06%	大賣/
2022/02/25	24.3	144.70	55.1	144.81	143.50	-30.9	138,574	-0.02%
2022/02/24	217.7	142.37	158.2	143.91	141.50	59.5	137,892	0.04%	大買/大賣/
2022/02/23	69	146.09	64.8	146.20	145.00	4.2	135,778	0.00%
2022/02/22	50.4	141.67	67.1	140.35	142.50	-16.7	135,360	-0.01%
2022/02/21	64.3	145.69	98.6	145.95	147.00	-34.2	132,479	-0.03%
2022/02/18	105.1	139.75	178.2	139.68	141.50	-73.1	130,913	-0.06%	大買/大賣/
2022/02/17	37.1	134.53	39	135.29	133.50	-1.9	130,341	0.00%
2022/02/16	15.9	133.85	151	134.24	133.50	-135.1	130,324	-0.10%	大賣/鉅額交易
2022/02/15	9.1	131.33	40	131.91	132.00	-31	131,615	-0.02%
2022/02/14	62	132.26	57	132.93	130.00	5	135,142	0.00%
2022/02/11	110	133.33	130.1	133.04	131.50	-20.2	135,823	-0.01%	大買/大賣/
2022/02/10	39.5	130.57	33.2	131.94	132.00	6.3	137,310	0.00%
2022/02/09	29.7	130.32	60.8	130.50	129.00	-31.1	141,333	-0.02%
2022/02/08	91.3	127.56	106.1	129.81	129.00	-14.8	142,570	-0.01%	大賣/
2022/02/07	44.4	119.18	47.6	121.78	124.00	-3.2	142,448	0.00%
2022/01/26	38.3	113.16	28.2	113.06	113.00	10.1	145,182	0.01%
2022/01/25	45	111.46	21	111.55	110.00	24	146,927	0.02%
2022/01/24	56.2	113.47	27.3	114.71	115.00	28.9	147,622	0.02%
2022/01/21	72.1	118.36	40.5	119.22	115.50	31.6	148,843	0.02%
2022/01/20	21.3	123.42	35	123.57	124.00	-13.7	147,911	-0.01%
2022/01/19	41.4	123.97	13	124.00	122.50	28.4	148,513	0.02%
2022/01/18	34.3	126.77	15	126.27	127.00	19.3	148,700	0.01%
2022/01/17	34.3	127.65	9.5	127.92	127.00	24.8	150,741	0.02%
2022/01/14	24.7	128.91	21	127.95	132.00	3.7	151,250	0.00%
2022/01/13	24	127.98	15	127.40	126.00	9	150,441	0.01%
2022/01/12	58.9	130.21	17	129.62	128.50	41.9	150,664	0.03%
2022/01/11	32.1	135.33	120	135.83	134.00	-88	150,372	-0.06%	大賣/
2022/01/10	92.2	138.29	27	138.07	136.50	65.2	153,323	0.04%
2022/01/07	37.1	142.01	38.3	141.54	140.50	-1.1	153,391	0.00%
2022/01/06	16.3	142.88	30	143.10	143.00	-13.7	155,682	-0.01%
2022/01/05	22	141.77	69	142.78	141.00	-47	157,420	-0.03%
2022/01/04	115	139.98	115.1	139.07	140.50	-0.1	160,365	0.00%	大買/大賣/
2022/01/03	49.1	137.49	140	137.13	139.50	-90.9	161,661	-0.06%	大賣/
2021/12/30	39.3	142.73	25	141.92	142.50	14.3	162,803	0.01%
2021/12/29	25.4	145.56	56.2	145.27	144.00	-30.8	165,151	-0.02%
2021/12/28	68.3	143.93	153.4	142.80	143.50	-85.1	169,330	-0.05%	大賣/
2021/12/27	4	139.38	7	139.64	139.50	-3	172,634	0.00%
2021/12/24	12	139.46	6	139.50	139.00	6	177,210	0.00%
2021/12/23	7	140.71	3	140.33	139.00	4	177,626	0.00%
2021/12/22	10.5	141.00	8.3	140.61	140.00	2.2	178,829	0.00%
2021/12/21	28.4	139.23	12	140.25	141.50	16.4	180,705	0.01%
2021/12/20	82.1	141.43	14	139.39	139.00	68.1	182,485	0.04%
2021/12/17	26	141.54	43	142.01	140.50	-17	184,112	-0.01%
2021/12/16	23.2	140.48	46.1	140.03	141.00	-22.9	183,615	-0.01%
2021/12/15	24.3	135.78	221.1	136.17	138.00	-196.8	183,159	-0.11%	大賣/鉅額交易
2021/12/14	84.3	135.14	44.1	136.52	133.00	40.2	183,106	0.02%
2021/12/13	8.8	140.96	17	141.18	140.00	-8.2	181,061	0.00%
2021/12/10	110.1	141.26	113.1	141.77	140.00	-3	182,663	0.00%	大買/大賣/
2021/12/09	125.2	144.10	28	144.89	146.00	97.2	182,805	0.05%	大買/
2021/12/08	100	146.12	106.6	146.71	143.50	-6.6	183,955	0.00%	大賣/
2021/12/07	61.9	142.53	62.1	143.92	144.00	-0.2	183,428	0.00%
2021/12/06	36.7	139.19	105.6	139.76	141.00	-68.9	181,188	-0.04%	大賣/
2021/12/03	76.3	134.50	42.3	135.01	133.50	34	180,240	0.02%
2021/12/02	68.4	131.55	124.8	131.30	133.00	-56.4	181,513	-0.03%	大賣/
2021/12/01	29.2	125.01	34	124.91	124.50	-4.8	179,276	0.00%
2021/11/30	16.2	123.51	29	124.33	124.50	-12.8	181,460	-0.01%
2021/11/29	106.8	121.45	164.4	121.24	120.00	-57.6	182,714	-0.03%	大買/大賣/
2021/11/26	85.3	121.55	121	120.84	118.50	-35.7	184,621	-0.02%	大賣/
2021/11/25	57.1	124.27	106.2	124.06	124.50	-49.1	183,392	-0.03%	大賣/
2021/11/24	41	119.70	10	120.30	120.00	31	181,941	0.02%
2021/11/23	26	120.83	19.2	121.03	119.50	6.8	182,953	0.00%
2021/11/22	48.4	120.45	142	119.63	119.50	-93.6	184,329	-0.05%	大賣/
2021/11/19	42	118.11	99	117.47	117.00	-57	185,580	-0.03%
2021/11/18	25	119.62	95	119.51	119.00	-70	189,398	-0.04%
2021/11/17	103	116.88	7	117.00	117.00	96	192,811	0.05%	大買/
2021/11/16	40	115.24	43.2	116.51	119.50	-3.2	193,997	0.00%
2021/11/15	18.5	112.77	13.2	113.56	112.00	5.3	196,466	0.00%
2021/11/12	54.1	111.99	167.2	111.77	111.50	-113.1	199,268	-0.06%	大賣/鉅額交易
2021/11/11	86.9	115.86	72.3	119.32	109.50	14.6	198,947	0.01%
2021/11/10	50.3	122.37	22	122.36	120.00	28.3	197,060	0.01%
2021/11/09	54.5	122.73	50.8	122.66	122.00	3.8	197,592	0.00%
2021/11/08	153.8	119.71	119.2	119.01	124.00	34.6	198,679	0.02%	大買/大賣/
2021/11/05	60.6	111.64	59.2	111.38	114.00	1.4	201,236	0.00%
2021/11/04	50	113.85	98	113.55	109.50	-48	204,910	-0.02%
2021/11/03	103.6	110.87	108.6	111.61	112.00	-4.9	206,410	0.00%	大買/大賣/
2021/11/02	20.1	104.04	52.3	104.67	105.00	-32.2	209,357	-0.02%
2021/11/01	39	102.01	42.1	101.46	100.50	-3.1	210,903	0.00%
2021/10/29	76.1	96.84	86.1	97.00	99.50	-10.1	213,497	0.00%
2021/10/28	79.1	93.79	66.4	95.27	93.20	12.8	219,262	0.01%
2021/10/27	33.3	93.26	13.7	93.79	92.80	19.6	228,121	0.01%
2021/10/26	59	95.54	45.3	95.23	95.10	13.8	239,233	0.01%
2021/10/25	36.5	93.55	89.9	92.93	95.30	-53.4	246,483	-0.02%
2021/10/22	29.2	90.44	29	90.05	89.20	0.2	254,186	0.00%
2021/10/21	13.1	92.85	20	92.85	92.20	-6.9	260,530	0.00%
2021/10/20	98.4	92.09	26.2	93.21	91.40	72.2	265,268	0.03%
2021/10/19	55.2	93.02	52.4	93.08	91.70	2.8	272,326	0.00%
2021/10/18	93.9	88.65	170.8	87.69	92.40	-76.9	280,299	-0.03%	大賣/
2021/10/15	47.8	95.08	82.1	94.62	93.90	-34.3	286,315	-0.01%
2021/10/14	260.6	95.27	98.4	95.36	95.30	162.2	284,975	0.06%	大買/鉅額交易
2021/10/13	43.2	93.62	91.7	94.01	92.90	-48.6	281,702	-0.02%
2021/10/12	76.8	92.99	171.5	93.23	90.50	-94.8	279,732	-0.03%	大賣/
2021/10/08	39.5	101.02	30.7	100.93	100.00	8.8	276,342	0.00%
2021/10/07	119.4	103.29	95.5	103.35	102.50	23.9	276,157	0.01%	大買/
2021/10/06	139.1	100.67	17	99.64	97.80	122.1	273,216	0.04%	大買/鉅額交易
2021/10/05	127.3	100.99	78.1	100.21	103.00	49.2	270,476	0.02%	大買/
2021/10/04	134.5	105.79	90.5	106.43	102.50	44	266,654	0.02%	大買/
2021/10/01	160.2	116.25	67.2	117.78	113.50	93.1	262,828	0.04%	大買/
2021/09/30	34.3	125.73	31.5	124.73	126.00	2.8	258,955	0.00%
2021/09/29	86	124.20	51.4	123.45	123.00	34.7	266,397	0.01%
2021/09/28	48.5	126.22	28.1	126.47	125.50	20.4	272,286	0.01%
2021/09/27	253.2	134.54	31	134.63	131.50	222.2	278,548	0.08%	大買/鉅額交易
2021/09/24	49	132.27	80	132.49	134.00	-31	277,910	-0.01%
2021/09/23	162	127.64	16.1	128.25	127.50	145.9	276,862	0.05%	大買/鉅額交易
2021/09/22	14.3	125.04	8.3	125.20	125.00	6	278,003	0.00%
2021/09/17	85.3	127.38	104	128.13	128.00	-18.7	278,093	-0.01%	大賣/
2021/09/16	61	124.52	27.2	124.65	124.00	33.8	278,408	0.01%
2021/09/15	73.3	123.88	74.5	122.06	124.50	-1.2	279,439	0.00%
2021/09/14	224.2	127.82	53.4	126.87	123.50	170.8	279,133	0.06%	大買/鉅額交易
2021/09/13	63	134.36	46.2	134.12	132.00	16.8	278,137	0.01%
2021/09/10	124	126.87	159.1	131.09	133.50	-35.1	277,324	-0.01%	大買/大賣/
2021/09/09	48	126.24	28	126.98	126.50	20	276,395	0.01%
2021/09/08	113	127.08	93	127.10	126.00	20	282,336	0.01%	大買/
2021/09/07	174	125.85	138.9	125.55	128.00	35.1	296,157	0.01%	大買/大賣/
2021/09/06	78.7	120.95	75.1	123.13	118.00	3.6	300,566	0.00%
2021/09/03	120.6	125.80	50.2	125.75	125.50	70.4	306,502	0.02%	大買/
2021/09/02	66.1	128.57	48.7	129.34	129.50	17.4	310,347	0.01%
2021/09/01	251.1	129.66	60.3	130.13	128.50	190.9	315,029	0.06%	大買/鉅額交易
2021/08/31	161.3	138.88	26.2	138.26	136.00	135.1	315,876	0.04%	大買/鉅額交易
2021/08/30	35	142.11	36	141.68	140.00	-1	324,773	0.00%
2021/08/27	34.2	141.57	28.1	141.21	141.00	6.2	330,529	0.00%
2021/08/26	147.8	142.07	47.1	142.87	142.50	100.7	337,701	0.03%	大買/
2021/08/25	168.3	141.18	120	142.35	144.00	48.3	346,126	0.01%	大買/大賣/
2021/08/24	133.6	142.23	38.4	142.93	140.00	95.3	351,799	0.03%	大買/
2021/08/23	52	141.50	205.8	143.53	144.00	-153.8	356,981	-0.04%	大賣/鉅額交易
2021/08/20	40.1	131.30	118.2	132.33	132.50	-78.1	363,044	-0.02%	大賣/
2021/08/19	134.4	133.04	81.1	134.38	128.00	53.3	368,882	0.01%	大買/
2021/08/18	136.4	132.71	87.4	132.31	136.00	49	373,418	0.01%	大買/
2021/08/17	161.7	131.02	28	130.34	126.50	133.7	379,697	0.04%	大買/鉅額交易
2021/08/16	110.4	131.60	117.6	132.46	130.50	-7.2	389,123	0.00%	大買/大賣/
2021/08/13	231.7	136.32	107.3	135.02	130.50	124.4	396,226	0.03%	大買/大賣/鉅額交易
2021/08/12	106.7	133.34	109.1	134.60	137.00	-2.4	405,746	0.00%	大買/大賣/
2021/08/11	172.2	133.43	121.9	134.21	132.00	50.3	407,695	0.01%	大買/大賣/
2021/08/10	149.3	142.41	94.8	144.53	139.50	54.5	403,656	0.01%	大買/
2021/08/09	109.6	144.59	76.5	145.41	142.50	33.1	405,351	0.01%	大買/
2021/08/06	175.8	145.07	165.2	144.92	142.00	10.6	410,188	0.00%	大買/大賣/
2021/08/05	126.1	140.51	87.2	140.59	138.50	38.9	410,472	0.01%	大買/
2021/08/04	76.2	142.62	239.2	143.06	143.50	-163	413,241	-0.04%	大賣/鉅額交易
2021/08/03	216.5	142.77	226.5	143.05	141.00	-10	422,017	0.00%	大買/大賣/
2021/08/02	199.6	135.04	202.2	136.71	141.50	-2.6	419,806	0.00%	大買/大賣/
2021/07/30	390.7	140.94	286.6	139.77	132.00	104.2	414,783	0.03%	大買/大賣/鉅額交易
2021/07/29	166.4	138.23	405.9	139.33	144.50	-239.5	409,169	-0.06%	大買/大賣/鉅額交易
2021/07/28	248.2	121.14	460.9	121.91	131.50	-212.7	407,561	-0.05%	大買/大賣/鉅額交易
2021/07/27	310.2	129.62	251.8	130.55	126.50	58.4	407,672	0.01%	大買/大賣/
2021/07/26	154.3	146.76	158.8	148.46	140.50	-4.4	408,233	0.00%	大買/大賣/
2021/07/23	283.6	149.59	248.8	149.30	154.00	34.8	407,402	0.01%	大買/大賣/
2021/07/22	333.3	144.64	310	143.68	143.50	23.3	404,660	0.01%	大買/大賣/
2021/07/21	327.7	159.84	241.2	160.58	155.00	86.5	404,151	0.02%	大買/大賣/
2021/07/20	10.1	171.04	54	168.74	169.50	-44	400,099	-0.01%
2021/07/19	16	185.38	2	187.50	186.00	14	408,762	0.00%
2021/07/16	47.2	177.03	10.1	174.79	178.50	37.1	420,744	0.01%
2021/07/15	21.1	157.06	17.3	157.11	163.00	3.8	426,675	0.00%
2021/07/14	53.7	149.99	36.1	150.50	148.50	17.6	431,418	0.00%
2021/07/13	26.4	166.40	162.5	170.34	165.00	-136.1	436,403	-0.03%	大賣/鉅額交易
2021/07/12	31.2	187.95	15.3	181.75	183.00	16	440,608	0.00%
2021/07/09	52.2	192.90	5	190.00	187.00	47.2	444,332	0.01%
2021/07/08	83	208.29	41.2	186.33	207.50	41.8	453,132	0.01%
2021/07/07	22.2	206.91	14	206.96	202.00	8.2	458,714	0.00%
2021/07/06	432.6	224.63	345.6	225.89	224.00	87.1	463,239	0.02%	大買/大賣/
2021/07/05	123.7	206.28	245.7	209.84	217.00	-122	460,933	-0.03%	大買/大賣/鉅額交易
2021/07/02	411.1	209.41	153.5	209.97	206.50	257.6	457,561	0.06%	大買/大賣/鉅額交易
2021/07/01	96.8	206.22	66.4	206.46	213.00	30.4	454,472	0.01%
2021/06/30	64.8	186.97	70.4	192.49	197.00	-5.6	460,040	0.00%
2021/06/29	112.8	180.15	45.5	178.46	179.50	67.3	463,620	0.01%	大買/
2021/06/28	31.7	172.33	41.1	173.66	176.00	-9.5	466,807	0.00%
2021/06/25	108.4	155.24	57.4	158.69	160.00	50.9	467,678	0.01%	大買/
2021/06/24	41.8	148.15	82.5	146.08	152.00	-40.7	469,148	-0.01%
2021/06/23	212.8	142.48	64.1	142.17	138.50	148.7	470,103	0.03%	大買/鉅額交易
2021/06/22	122.5	156.80	94.2	156.60	153.50	28.3	472,134	0.01%	大買/
2021/06/21	79	148.46	78.4	148.75	152.00	0.6	474,523	0.00%
2021/06/18	57.5	138.19	78	140.05	140.00	-20.5	481,844	0.00%
2021/06/17	241	133.28	166.1	134.01	136.50	74.9	486,053	0.02%	大買/大賣/
2021/06/16	522.7	138.81	281.1	141.43	133.50	241.6	482,407	0.05%	大買/大賣/鉅額交易
2021/06/15	257	130.97	181.5	132.13	136.00	75.5	469,049	0.02%	大買/大賣/
2021/06/11	138.4	120.12	381	120.69	124.00	-242.6	462,202	-0.05%	大買/大賣/鉅額交易
2021/06/10	180	112.78	137	112.79	113.50	43	455,798	0.01%	大買/大賣/
2021/06/09	211.4	117.30	266	117.97	116.00	-54.6	452,231	-0.01%	大買/大賣/
2021/06/08	166	114.33	146	114.38	115.50	20	447,647	0.00%	大買/大賣/
2021/06/07	395.2	112.17	315.3	111.88	110.50	79.8	445,887	0.02%	大買/大賣/
2021/06/04	324.5	118.90	107.2	119.35	116.50	217.3	437,397	0.05%	大買/大賣/鉅額交易
2021/06/03	243.6	114.92	138.3	116.24	119.00	105.3	432,526	0.02%	大買/大賣/鉅額交易
2021/06/02	279.9	111.53	192.1	112.55	110.50	87.8	425,638	0.02%	大買/大賣/
2021/06/01	93	103.48	174	104.16	108.00	-81	416,036	-0.02%	大賣/
2021/05/31	349.5	100.65	230.7	102.96	98.60	118.8	408,878	0.03%	大買/大賣/鉅額交易
2021/05/28	165	90.51	535.1	92.84	96.40	-370.1	400,305	-0.09%	大買/大賣/鉅額交易
2021/05/27	133.1	88.11	153.2	88.39	87.70	-20.1	393,426	-0.01%	大買/大賣/
2021/05/26	376	83.03	258.2	83.36	85.60	117.8	387,304	0.03%	大買/大賣/鉅額交易
2021/05/25	277.4	84.15	142.5	82.99	82.40	135	379,915	0.04%	大買/大賣/鉅額交易
2021/05/24	227.3	87.75	182.1	88.26	86.40	45.2	373,220	0.01%	大買/大賣/
2021/05/21	145.3	81.98	191.7	82.87	84.70	-46.4	366,431	-0.01%	大買/大賣/
2021/05/20	354.5	78.69	296.6	79.60	77.00	57.9	363,426	0.02%	大買/大賣/
2021/05/19	147	74.86	162	75.14	76.30	-15	353,990	0.00%	大買/大賣/
2021/05/18	41.2	67.29	44	68.09	69.40	-2.8	354,300	0.00%
2021/05/17	117	66.05	322	65.40	63.10	-205	355,083	-0.06%	大買/大賣/鉅額交易
2021/05/14	463	75.17	193	73.52	70.10	270	348,929	0.08%	大買/大賣/鉅額交易
2021/05/13	291.7	78.61	103.1	78.95	77.50	188.6	341,630	0.06%	大買/大賣/鉅額交易
2021/05/12	360.2	89.24	136	90.34	86.10	224.2	339,909	0.07%	大買/大賣/鉅額交易
2021/05/11	346.7	94.27	205.2	95.28	95.60	141.4	338,553	0.04%	大買/大賣/鉅額交易
2021/05/10	150	92.14	752.1	91.37	93.50	-602	328,422	-0.18%	大買/大賣/鉅額交易
2021/05/07	82	82.20	93	83.37	85.00	-11	325,581	0.00%
2021/05/06	198	83.12	138.1	82.58	81.10	60	323,968	0.02%	大買/大賣/
2021/05/05	104.1	79.10	161	79.71	79.90	-56.9	320,740	-0.02%	大買/大賣/
2021/05/04	308.6	81.59	172.1	81.72	78.00	136.5	317,797	0.04%	大買/大賣/鉅額交易
2021/05/03	265	84.44	321.2	85.40	86.60	-56.2	313,206	-0.02%	大買/大賣/
2021/04/29	96	76.27	92	76.69	79.00	4	311,289	0.00%
2021/04/28	136	78.55	188	78.32	76.80	-52	313,044	-0.02%	大買/大賣/
2021/04/27	233	78.57	274.1	79.13	77.50	-41.1	314,226	-0.01%	大買/大賣/
2021/04/26	158.1	74.96	151.7	75.31	76.80	6.3	312,603	0.00%	大買/大賣/
2021/04/23	237.2	71.29	159.6	70.72	69.90	77.6	315,745	0.02%	大買/大賣/
2021/04/22	381.7	78.94	289.2	78.82	72.90	92.5	315,593	0.03%	大買/大賣/
2021/04/21	99	73.85	130.7	74.11	75.90	-31.7	308,666	-0.01%	大賣/
2021/04/20	161.3	67.96	295	68.44	69.00	-133.7	309,304	-0.04%	大買/大賣/鉅額交易
2021/04/19	141.3	66.93	149	67.92	68.00	-7.7	313,097	0.00%	大買/大賣/
2021/04/16	41	61.35	111.2	60.86	63.30	-70.2	312,672	-0.02%	大賣/
2021/04/15	184.6	59.30	126	59.28	59.00	58.6	316,287	0.02%	大買/大賣/
2021/04/14	228.8	56.99	213.2	58.52	59.90	15.5	324,475	0.00%	大買/大賣/
2021/04/13	373.2	55.52	350.6	56.86	56.90	22.5	323,391	0.01%	大買/大賣/
2021/04/12	145	53.49	604.3	54.60	55.00	-459.3	325,158	-0.14%	大買/大賣/鉅額交易
2021/04/09	315	50.73	33	50.69	50.00	282	327,887	0.09%	大買/鉅額交易
2021/04/08	109	51.62	71.8	51.62	52.30	37.2	328,861	0.01%	大買/
2021/04/07	123	49.45	437	49.82	50.50	-314	330,502	-0.10%	大買/大賣/鉅額交易
2021/04/06	195	48.45	216	48.74	49.50	-21	339,217	-0.01%	大買/大賣/
2021/04/01	60	47.48	836	47.44	47.90	-776	334,420	-0.23%	大賣/鉅額交易
2021/03/31	144	45.42	258	45.59	45.50	-114	335,169	-0.03%	大買/大賣/鉅額交易
2021/03/30	228	44.12	13.7	44.31	43.80	214.3	332,613	0.06%	大買/鉅額交易
2021/03/29	191	43.55	107	43.93	43.80	84	334,642	0.03%	大買/大賣/
2021/03/26	54.1	42.45	515	42.36	43.05	-460.9	338,151	-0.14%	大賣/鉅額交易
2021/03/25	106	41.94	109	42.08	41.70	-3	342,399	0.00%	大買/大賣/
2021/03/24	156	42.92	300	43.20	43.70	-144	344,151	-0.04%	大買/大賣/鉅額交易
2021/03/23	191	44.35	39	44.49	42.75	152	341,620	0.04%	大買/鉅額交易
2021/03/22	218	45.26	321	45.24	45.85	-103	335,637	-0.03%	大買/大賣/鉅額交易
2021/03/19	31	41.92	132	41.80	41.70	-101	335,053	-0.03%	大賣/鉅額交易
2021/03/18	75	40.76	90	40.90	41.65	-15	336,025	0.00%
2021/03/17	131	39.84	133	39.99	40.10	-2	338,081	0.00%	大買/大賣/
2021/03/16	62	39.83	117	39.74	39.60	-55	340,095	-0.02%	大賣/
2021/03/15	591	39.51	131	39.79	40.00	460	343,638	0.13%	大買/大賣/鉅額交易
2021/03/12	180	38.90	145	38.98	38.80	35	346,068	0.01%	大買/大賣/
2021/03/11	378	39.01	213	38.70	38.15	165	345,247	0.05%	大買/大賣/鉅額交易
2021/03/10	96	38.40	144	38.18	38.05	-48	343,580	-0.01%	大賣/
2021/03/09	184	37.55	125	36.98	38.40	59	342,793	0.02%	大買/大賣/
2021/03/08	201	38.09	38	38.08	37.35	163	342,626	0.05%	大買/鉅額交易
2021/03/05	124	37.42	138	37.68	37.30	-14	343,254	0.00%	大買/大賣/
2021/03/04	110	37.50	105	37.40	37.30	5	344,270	0.00%	大買/大賣/
2021/03/03	148	37.38	192.5	37.09	38.05	-44.5	345,435	-0.01%	大買/大賣/
2021/03/02	156.5	37.99	206	37.78	36.50	-49.5	347,418	-0.01%	大買/大賣/
2021/02/26	134	37.47	323	37.41	37.95	-189	346,878	-0.05%	大買/大賣/鉅額交易
2021/02/25	109	37.59	93	37.70	37.65	16	346,065	0.00%	大買/
2021/02/24	203	37.39	217	37.60	36.75	-14	346,653	0.00%	大買/大賣/
2021/02/23	265	39.49	164	39.33	38.35	101	345,278	0.03%	大買/大賣/鉅額交易
2021/02/22	224	38.97	407	39.26	39.40	-183	343,575	-0.05%	大買/大賣/鉅額交易
2021/02/19	146	36.87	121.5	36.83	36.85	24.5	341,444	0.01%	大買/大賣/
2021/02/18	281	37.60	274	38.07	37.45	7	340,564	0.00%	大買/大賣/
2021/02/17	421	34.83	175.4	35.43	36.70	245.6	334,836	0.07%	大買/大賣/鉅額交易
2021/02/05	158	33.63	46	33.79	33.70	112	333,779	0.03%	大買/鉅額交易
2021/02/04	230	33.69	74	33.99	33.95	156	333,977	0.05%	大買/鉅額交易
2021/02/03	483	34.28	188	34.42	33.55	295	335,365	0.09%	大買/大賣/鉅額交易
2021/02/02	118	32.47	166.8	33.06	34.10	-48.8	334,637	-0.01%	大買/大賣/
2021/02/01	186	31.15	143.5	30.67	31.20	42.5	332,819	0.01%	大買/大賣/
2021/01/29	48.5	31.73	1,874	33.12	31.20	-1,825.5	331,287	-0.55%	大賣/鉅額交易
2021/01/28	2,752	32.54	187	33.10	33.20	2,565	329,188	0.78%	大買/大賣/鉅額交易
2021/01/27	982	32.59	1,623.5	32.37	32.45	-641.5	326,737	-0.20%	大買/大賣/鉅額交易
2021/01/26	189	34.16	49.5	34.01	33.65	139.6	324,290	0.04%	大買/鉅額交易
2021/01/25	244.7	35.84	254	36.17	35.35	-9.4	321,731	0.00%	大買/大賣/
2021/01/22	1,156	34.38	1,286	34.83	35.00	-130	317,020	-0.04%	大買/大賣/鉅額交易
2021/01/21	128	32.09	212.5	32.22	32.10	-84.5	311,919	-0.03%	大買/大賣/
2021/01/20	304.5	31.36	331.3	30.69	30.45	-26.9	307,578	-0.01%	大買/大賣/
2021/01/19	310	34.11	152	34.10	32.00	158	301,961	0.05%	大買/大賣/鉅額交易
2021/01/18	1,972	32.86	450.7	32.62	34.00	1,521.3	298,582	0.51%	大買/大賣/鉅額交易
2021/01/15	1,164	34.70	2,684.2	34.83	34.25	-1,520.2	291,543	-0.52%	大買/大賣/鉅額交易
2021/01/14	163	38.59	133.5	38.99	38.05	29.5	282,872	0.01%	大買/大賣/
2021/01/13	164	38.01	69	38.09	37.45	95	277,868	0.03%	大買/
2021/01/12	379.3	39.62	209.9	40.66	38.55	169.4	271,214	0.06%	大買/大賣/鉅額交易
2021/01/11	964.7	42.06	1,131	42.28	42.65	-166.3	263,335	-0.06%	大買/大賣/鉅額交易
2021/01/08	818.5	38.81	207	39.63	40.30	611.5	258,827	0.24%	大買/大賣/鉅額交易
2021/01/07	1,142.1	38.67	1,727.1	38.56	38.45	-585.1	251,081	-0.23%	大買/大賣/鉅額交易
2021/01/06	1,072	44.35	1,024	44.33	42.55	48	239,427	0.02%	大買/大賣/
2021/01/05	272	44.43	150.1	44.26	45.50	122	232,855	0.05%	大買/大賣/鉅額交易
2021/01/04	747.6	44.48	1,867	43.52	44.75	-1,119.4	225,311	-0.50%	大買/大賣/鉅額交易
2020/12/31	2,094.5	39.76	1,024	39.43	40.70	1,070.5	217,707	0.49%	大買/大賣/鉅額交易
2020/12/30	107	37.70	236.5	37.55	38.20	-129.5	211,301	-0.06%	大買/大賣/鉅額交易
2020/12/29	356	38.22	321.1	38.16	38.35	35	206,347	0.02%	大買/大賣/
2020/12/28	112	35.88	141.5	36.15	36.75	-29.5	193,655	-0.02%	大買/大賣/
2020/12/25	156	33.03	215	33.00	33.45	-59	191,484	-0.03%	大買/大賣/
2020/12/24	70	31.11	80	31.26	31.00	-10	186,562	-0.01%
2020/12/23	147	30.10	34	30.10	30.70	113	184,624	0.06%	大買/鉅額交易
2020/12/22	299	31.20	59	31.83	30.20	240	182,936	0.13%	大買/鉅額交易
2020/12/21	275	32.61	1,965.7	31.25	32.55	-1,690.7	178,077	-0.95%	大買/大賣/鉅額交易
2020/12/18	2,228	30.84	745	30.64	30.60	1,483	174,642	0.85%	大買/大賣/鉅額交易
2020/12/17	18	29.52	4	29.53	29.50	14	169,195	0.01%
2020/12/16	21	29.32	105.6	29.84	29.65	-84.6	168,328	-0.05%	大賣/
2020/12/15	202	29.79	133	29.36	28.65	69	165,748	0.04%	大買/大賣/
2020/12/14	163	28.66	65	28.91	29.45	98	161,575	0.06%	大買/
2020/12/11	124	27.59	46	27.89	27.15	78	159,719	0.05%	大買/
2020/12/10	82.3	28.67	87	28.74	28.90	-4.7	156,348	0.00%
2020/12/09	130	27.89	132	28.09	28.50	-2	157,119	0.00%	大買/大賣/
2020/12/08	2,518	26.57	2,537.7	26.59	26.65	-19.7	154,716	-0.01%	大買/大賣/
2020/12/07	30	24.38	13	24.65	24.25	17	149,613	0.01%
2020/12/04	56	24.30	3	24.45	24.20	53	148,675	0.04%
2020/12/03	62.4	24.78	32	24.96	24.75	30.4	148,725	0.02%
2020/12/02	64	24.72	45	24.77	24.65	19	150,359	0.01%
2020/12/01	231	24.28	226	24.15	24.30	5	149,880	0.00%	大買/大賣/
2020/11/30	23	25.09	56	25.04	24.70	-33	148,944	-0.02%
2020/11/27	58	24.70	47	24.95	25.10	11	147,374	0.01%
2020/11/26	99	24.43	91	24.44	24.65	8	146,402	0.01%
2020/11/25	78	23.94	43	23.75	23.85	35	145,358	0.02%
2020/11/24	34.1	23.43	12	23.48	23.15	22.1	142,622	0.02%
2020/11/23	112.9	23.15	31	23.19	23.45	81.9	141,379	0.06%	大買/
2020/11/20	72	22.27	57	22.16	22.55	15	141,017	0.01%
2020/11/19	104	22.10	1,640	22.06	21.95	-1,536	142,743	-1.08%	大買/大賣/鉅額交易
2020/11/18	1,563	22.32	187.4	22.07	22.50	1,375.6	140,647	0.98%	大買/大賣/鉅額交易
2020/11/17	15	21.08	31.3	20.96	21.10	-16.3	137,819	-0.01%
2020/11/16	13	20.55	18	20.47	20.50	-5	138,620	0.00%
2020/11/13	68	20.16	53.8	20.02	20.10	14.2	139,438	0.01%
2020/11/12	23	19.63	45	19.69	19.50	-22	138,375	-0.02%
2020/11/11	96	19.60	56	19.73	20.20	40	138,779	0.03%
2020/11/10	249.3	20.52	370	20.43	19.95	-120.7	137,101	-0.09%	大買/大賣/鉅額交易
2020/11/09	37	21.08	139	21.34	21.70	-102	131,851	-0.08%	大賣/鉅額交易
2020/11/06	12	20.21	35.1	20.07	20.35	-23.1	128,364	-0.02%
2020/11/05	49	19.81	56	20.09	19.80	-7	127,834	-0.01%
2020/11/04	43	19.45	60.5	19.68	19.80	-17.5	126,762	-0.01%
2020/11/03	56	19.36	85	19.19	19.25	-29	125,533	-0.02%
2020/11/02	26	19.37	6	19.43	19.20	20	124,190	0.02%
2020/10/30	34	18.92	10	19.10	18.90	24	121,735	0.02%
2020/10/29	40	18.57	14	18.74	18.95	26	119,885	0.02%
2020/10/28	99.2	19.12	3,686	19.50	18.80	-3,586.8	117,910	-3.04%	大賣/鉅額交易
2020/10/27	184	19.60	24	19.66	19.65	160	115,403	0.14%	大買/鉅額交易
2020/10/26	3,686	19.91	261	19.60	19.80	3,425	113,934	3.01%	大買/大賣/鉅額交易
2020/10/23	205	18.60	179	18.51	18.60	26	109,416	0.02%	大買/大賣/
2020/10/22	13	17.85	405	17.76	17.90	-392	106,951	-0.37%	大賣/鉅額交易
2020/10/21	11	17.94	25	17.89	17.85	-14	106,336	-0.01%
2020/10/20	19	17.77	11	17.90	17.95	8	105,733	0.01%
2020/10/19	12	18.03	15	17.86	17.85	-3	104,644	0.00%
2020/10/16	21	17.71	11	17.76	17.65	10	103,316	0.01%
2020/10/15	10	17.35	37	17.35	17.50	-27	101,167	-0.03%
2020/10/14	18	16.95	27	17.10	17.15	-9	99,905	-0.01%
2020/10/13	546	16.96	362	16.94	17.00	184	98,781	0.19%	大買/大賣/鉅額交易
2020/10/12	9	16.23	4	16.30	16.30	5	96,201	0.01%
2020/10/08	8	16.49	2	16.53	16.65	6	95,101	0.01%
2020/10/07	8	16.66	43	16.62	16.65	-35	94,341	-0.04%
2020/10/06	65	16.26	0	0.00	16.45	65	93,537	0.07%
2020/10/05	9	16.33	3,857	16.34	16.45	-3,848	92,554	-4.16%	大賣/鉅額交易
2020/09/30	3,603	15.83	21	15.86	15.85	3,582	90,775	3.95%	大買/鉅額交易
2020/09/29	39	15.82	22	15.53	15.45	17	89,783	0.02%
2020/09/28	2	15.50	120	15.30	15.55	-118	88,723	-0.13%	大賣/鉅額交易
2020/09/25	162	15.36	43.6	15.46	15.40	118.5	88,039	0.13%	大買/鉅額交易
2020/09/24	28	15.13	22	14.85	14.80	6	85,793	0.01%
2020/09/23	306	15.19	3	15.15	15.20	303	83,579	0.36%	大買/鉅額交易
2020/09/22	12	15.87	2	15.80	15.80	10	79,654	0.01%
2020/09/21	91	15.81	24	15.81	15.80	67	78,597	0.09%
2020/09/18	10	15.97	33	16.02	16.05	-23	77,335	-0.03%
2020/09/17	113	16.24	20	16.05	16.10	93	76,254	0.12%	大買/
2020/09/16	230	16.01	47	16.07	16.10	183	74,588	0.25%	大買/鉅額交易
2020/09/15	44	16.73	30	16.73	16.90	14	71,108	0.02%
2020/09/14	241	17.12	345	16.85	16.50	-104	69,318	-0.15%	大買/大賣/鉅額交易
2020/09/11	116	18.62	138	18.85	17.70	-22	64,199	-0.03%	大買/大賣/
2020/09/10	14	19.29	3.2	19.25	19.05	10.8	60,379	0.02%
2020/09/09	46	18.68	43	18.83	19.00	3	59,235	0.01%
2020/09/08	25	18.39	33	18.75	18.70	-8	57,847	-0.01%
2020/09/07	2,462	19.63	2,461	18.89	18.80	1	55,986	0.00%	大買/大賣/
2020/09/04	57	18.05	63	18.33	18.80	-6	52,869	-0.01%
2020/09/03	25	17.94	75.1	18.01	18.20	-50.1	51,321	-0.10%
2020/09/02	16	17.35	21	17.51	17.60	-5	49,450	-0.01%
2020/09/01	28	17.04	2,439	17.36	17.20	-2,411	48,390	-4.98%	大賣/鉅額交易
2020/08/31	2,475	17.39	102	17.45	17.40	2,373	46,838	5.07%	大買/大賣/鉅額交易
2020/08/28	5	16.48	4	16.41	16.35	1	43,576	0.00%
2020/08/27	16.5	16.35	20	16.40	16.25	-3.5	42,409	-0.01%
2020/08/26	68	16.44	88	16.57	16.45	-20	41,223	-0.05%
2020/08/25	3,045	16.30	3,073.5	15.98	16.30	-28.5	39,046	-0.07%	大買/大賣/
2020/08/24	4	15.10	3	15.27	15.20	1	34,943	0.00%
2020/08/21	12	15.16	1,539.6	15.50	15.20	-1,527.6	34,183	-4.47%	大賣/鉅額交易
2020/08/20	1,551	14.71	12	14.78	15.00	1,539	32,488	4.74%	大買/鉅額交易
2020/08/19	67	15.40	3,030.1	15.70	15.40	-2,963.1	29,075	-10.19%	大賣/鉅額交易
2020/08/18	688	15.16	52	15.15	15.20	636	26,709	2.38%	大買/鉅額交易
2020/08/17	2,441	14.89	50	14.37	14.90	2,391	23,874	10.01%	大買/鉅額交易
2020/08/14	43	13.17	74	13.40	13.55	-31	21,723	-0.14%
2020/08/13	20	12.60	21	12.45	12.35	-1	19,151	-0.01%
2020/08/12	10	12.00	7.3	12.09	12.20	2.7	18,795	0.01%
2020/08/11	57	12.65	3,034.1	12.58	12.45	-2,977.1	18,327	-16.24%	大賣/鉅額交易
2020/08/10	3,008	12.18	15	12.09	12.50	2,993	16,859	17.75%	大買/鉅額交易
2020/08/07	0	0.00	9	11.34	11.40	-9	15,756	-0.06%
2020/08/03	3	11.02	2	11.20	11.05	1	15,322	0.01%
2020/07/31	2	11.00	0	0.00	11.00	2	15,225	0.01%
2020/07/30	0	0.00	1	11.05	11.05	-1	15,056	-0.01%
2020/07/27	0	0.00	1	10.90	10.80	-1	15,648	-0.01%
2020/07/24	1	10.70	0	0.00	10.70	1	15,977	0.01%
2020/07/23	3	10.80	0	0.00	10.85	3	16,104	0.02%
2020/07/17	0	0.00	2	11.00	10.85	-2	16,106	-0.01%
2020/07/16	0	0.00	6	11.02	11.05	-6	16,385	-0.04%
2020/07/13	5	10.75	0	0.00	10.80	5	16,520	0.03%
2020/07/10	10	10.94	0	0.00	10.75	10	16,836	0.06%
2020/07/09	4	11.04	3	11.10	11.05	1	16,775	0.01%
2020/07/08	0.9	11.15	2	11.15	11.15	-1.1	16,764	-0.01%
2020/07/07	4	11.04	0	0.00	11.25	4	16,658	0.02%
2020/07/06	5	11.05	2	11.15	11.15	3	16,800	0.02%
2020/07/03	13	11.10	2	11.18	11.15	11	16,619	0.07%
2020/06/29	0	0.00	4.8	10.79	10.75	-4.8	16,612	-0.03%
2020/06/24	1	10.75	2	10.75	10.75	-1	16,690	-0.01%
2020/06/22	10	10.75	0	0.00	10.75	10	16,764	0.06%
2020/06/19	2	10.83	0.3	10.90	10.80	1.7	16,841	0.01%
2020/06/18	5	11.06	0	0.00	11.00	5	16,660	0.03%
2020/06/12	4	10.84	3	10.80	10.85	1	17,087	0.01%
2020/06/11	10	11.18	4	11.05	10.95	6	17,309	0.03%
2020/06/10	10	11.35	5	11.25	11.25	5	17,420	0.03%
2020/06/09	3	11.30	60.5	11.31	11.30	-57.5	17,670	-0.33%
2020/06/08	0	0.00	1	11.45	11.35	-1	17,874	-0.01%
2020/06/02	1	11.25	0	0.00	11.25	1	17,855	0.01%
2020/06/01	1	11.20	1	11.30	11.20	0	18,068	0.00%
2020/05/28	20	11.10	1	11.05	10.90	19	17,750	0.11%
2020/05/27	2	10.90	0	0.00	10.85	2	17,467	0.01%
2020/05/26	31	10.90	0	0.00	10.95	31	17,513	0.18%
2020/05/20	0	0.00	10	10.80	10.75	-10	16,708	-0.06%
2020/05/18	0	0.00	20	10.50	10.70	-20	16,605	-0.12%
2020/05/13	20	10.53	1	10.55	10.60	19	16,592	0.11%
2020/05/12	0	0.00	20	10.55	10.50	-20	16,654	-0.12%
2020/05/07	5	10.60	0	0.00	10.60	5	16,552	0.03%
2020/05/06	0	0.00	10	10.50	10.55	-10	16,635	-0.06%
2020/05/05	20	10.60	7	10.67	10.65	13	16,636	0.08%
2020/05/04	0	0.00	0	10.80	10.75	0	16,637	0.00%
2020/04/30	20	11.05	20	10.90	11.10	0	16,615	0.00%
2020/04/29	1	10.75	0	0.00	10.70	1	16,169	0.01%
2020/04/28	10	10.55	0	0.00	10.55	10	15,964	0.06%
2020/04/24	5	9.94	0	0.00	9.94	5	16,289	0.03%
2020/04/22	5	9.70	26	9.73	9.88	-21	16,290	-0.13%
2020/04/21	5	9.89	20	9.93	9.88	-15	16,366	-0.09%
2020/04/20	0	0.00	27	10.10	10.10	-27	16,196	-0.17%
2020/04/17	0	0.00	25	10.20	10.25	-25	16,085	-0.16%
2020/04/16	10	10.25	0	0.00	10.30	10	16,326	0.06%
2020/04/15	10	10.45	1	10.55	10.35	9	16,298	0.06%
2020/04/14	5	10.15	0	0.00	10.15	5	15,993	0.03%
2020/04/13	0	0.00	4	10.15	10.05	-4	15,991	-0.03%
2020/04/10	38	10.15	0.2	10.25	10.20	37.8	16,231	0.23%
2020/04/09	0	0.00	52	10.00	10.25	-52	16,548	-0.31%
2020/04/08	0	0.00	11	9.59	9.66	-11	16,231	-0.07%
2020/04/07	20	9.24	0	0.00	9.26	20	16,073	0.12%
2020/04/06	21	9.04	0	0.00	9.11	21	15,969	0.13%
2020/03/31	1	9.20	0	0.00	9.25	1	15,718	0.01%
2020/03/30	7	9.15	2	9.22	9.23	5	15,543	0.03%
2020/03/27	1	9.66	0	0.00	9.40	1	15,373	0.01%
2020/03/26	0	0.00	0.1	9.68	9.67	-0.1	15,138	0.00%
2020/03/24	2	9.61	0	0.00	9.44	2	14,981	0.01%
2020/03/23	80	9.20	30	9.24	9.24	50	15,121	0.33%
2020/03/20	22	9.47	0	0.00	9.60	22	14,994	0.15%
2020/03/19	10	9.19	0	0.00	9.20	10	14,834	0.07%
2020/03/18	2	9.48	11	9.85	9.50	-9	14,626	-0.06%
2020/03/17	100	9.60	0	0.00	9.42	100	14,397	0.69%
2020/03/16	10	9.97	0	0.00	9.86	10	14,019	0.07%
2020/03/13	51	10.15	12	10.16	10.45	39	13,652	0.29%
2020/03/12	5	11.29	6	11.14	11.10	-1	13,317	-0.01%
2020/03/11	6	11.70	0	0.00	11.55	6	13,052	0.05%
2020/03/10	7	11.52	18	11.76	11.70	-11	13,299	-0.08%
2020/03/09	3	11.30	0	0.00	11.40	3	12,959	0.02%
2020/03/05	0	0.00	3	11.85	11.85	-3	12,641	-0.02%
2020/03/02	0	0.00	20	11.40	11.40	-20	12,380	-0.16%
2020/02/27	0	0.00	4	11.55	11.55	-4	12,396	-0.03%
2020/02/25	5	11.56	5	11.60	11.70	0	12,308	0.00%
2020/02/13	0	0.00	4	11.85	11.90	-4	12,232	-0.03%
2020/02/10	1	11.50	4	11.56	11.50	-3	12,262	-0.02%
2020/02/06	0	0.00	20	11.85	11.95	-20	12,973	-0.15%
2020/02/05	0	0.00	30	11.63	11.70	-30	13,176	-0.23%
2020/02/04	1	11.55	60	11.55	11.60	-59	13,085	-0.45%
2020/02/03	0	0.00	28	11.37	11.45	-28	13,083	-0.21%
2020/01/31	0	0.00	20	11.90	11.75	-20	13,329	-0.15%
2020/01/30	10	11.70	82	12.33	11.80	-72	13,347	-0.54%
2020/01/20	51	13.06	10	13.10	12.95	41	13,050	0.31%
2020/01/17	5	13.00	0	0.00	13.00	5	13,144	0.04%
2020/01/16	15	13.03	0	0.00	13.00	15	13,165	0.11%
2020/01/15	10	13.05	12	13.17	13.15	-2	13,205	-0.02%
2020/01/14	5	13.20	2	13.20	13.20	3	13,241	0.02%
2020/01/13	10	13.10	15	13.12	13.15	-5	13,088	-0.04%
2020/01/10	0	0.00	3	13.15	13.15	-3	13,087	-0.02%
2020/01/07	30.1	12.92	0	0.00	12.90	30.1	12,458	0.24%
2020/01/03	5	12.97	10	12.85	13.00	-5	12,096	-0.04%
2020/01/02	15	12.70	15	12.68	12.70	0	11,649	0.00%
2019/12/26	1	12.45	0	0.00	12.50	1	11,694	0.01%
2019/12/25	5	12.46	0	0.00	12.55	5	11,797	0.04%
2019/12/24	1	12.50	0	0.00	12.50	1	11,905	0.01%
2019/12/23	5	12.55	5	12.55	12.55	0	11,986	0.00%
2019/12/20	2	12.50	1	12.50	12.40	1	11,969	0.01%
2019/12/18	0	0.00	4	12.70	12.65	-4	11,984	-0.03%
2019/12/17	1	12.45	2	12.45	12.50	-1	11,735	-0.01%
2019/12/13	1	12.40	5	12.30	12.40	-4	11,696	-0.03%
2019/12/12	5	12.25	0.6	12.25	12.25	4.4	11,533	0.04%
2019/12/11	0	0.00	4	12.25	12.20	-4	11,623	-0.03%
2019/12/09	5	12.20	11	12.23	12.20	-6	11,742	-0.05%
2019/12/06	15	12.25	5	12.25	12.25	10	11,693	0.09%
2019/12/05	5	12.30	5	12.30	12.35	0	11,600	0.00%
2019/12/04	5	12.35	10	12.45	12.35	-5	11,313	-0.04%
2019/12/03	0	0.00	5	12.40	12.45	-5	11,336	-0.04%
2019/12/02	10	12.35	0	0.00	12.30	10	11,381	0.09%
2019/11/28	0	0.00	2	12.60	12.55	-2	11,148	-0.02%
2019/11/27	0	0.00	0.3	12.50	12.55	-0.3	11,136	0.00%
2019/11/26	3	12.48	20	12.43	12.50	-17	10,997	-0.15%
2019/11/25	5	12.35	2	12.40	12.35	3	10,860	0.03%
2019/11/22	0	0.00	10	12.55	12.40	-10	10,857	-0.09%
2019/11/20	105	12.64	10	12.78	12.85	95	10,885	0.87%	大買/
2019/11/14	10	12.35	0	0.00	12.35	10	10,800	0.09%
2019/11/07	5	12.65	5	12.80	12.65	0	11,364	0.00%
2019/11/06	0	0.00	0	12.75	12.80	0	11,286	0.00%
2019/11/05	20	12.43	0	0.00	12.65	20	11,154	0.18%
2019/11/01	0	0.00	0	12.50	12.50	0	10,651	0.00%
2019/10/31	5	12.45	0	0.00	12.50	5	11,116	0.04%
2019/10/30	7	12.46	0	0.00	12.60	7	11,159	0.06%
2019/10/29	44	12.81	0	0.00	12.70	44	10,954	0.40%
2019/10/25	1	13.45	0	0.00	13.20	1	11,122	0.01%
2019/10/24	3	13.10	0	0.00	13.10	3	11,016	0.03%
2019/10/23	0	0.00	1	13.25	13.20	-1	11,233	-0.01%
2019/10/22	0	0.00	1	13.25	13.40	-1	11,330	-0.01%
2019/10/21	0	0.00	7	13.18	13.25	-7	11,346	-0.06%
2019/10/18	0	0.00	11	13.10	13.15	-11	12,024	-0.09%
2019/10/17	0	0.00	5	13.05	13.10	-5	12,137	-0.04%
2019/10/16	0	0.00	5	13.00	13.00	-5	12,308	-0.04%
2019/10/15	0	0.00	15	12.90	12.85	-15	12,215	-0.12%
2019/10/14	0	0.00	5	12.90	12.90	-5	12,248	-0.04%
2019/10/08	0	0.00	10	12.83	12.70	-10	12,213	-0.08%
2019/10/03	12	12.75	0	0.00	12.70	12	12,315	0.10%
2019/09/27	0	0.00	0.1	13.00	13.00	-0.1	12,493	0.00%
2019/09/24	0	0.00	2	13.15	13.05	-2	13,149	-0.02%
2019/09/23	0	0.00	1	13.15	13.15	-1	13,010	-0.01%
2019/09/20	0	0.00	5	13.10	13.10	-5	13,139	-0.04%
2019/09/19	0	0.00	4	13.10	13.10	-4	13,148	-0.03%
2019/09/18	8	13.12	0	0.00	13.10	8	13,170	0.06%
2019/09/16	10	13.03	1	13.15	13.00	9	13,336	0.07%
2019/09/12	10	13.23	0	0.00	13.30	10	13,412	0.07%
2019/09/10	0	0.00	2	13.15	13.15	-2	13,246	-0.02%
2019/09/04	2	12.90	12	12.87	12.90	-10	12,923	-0.08%
2019/09/03	0	0.00	14	12.90	12.85	-14	12,870	-0.11%
2019/09/02	0	0.00	7	12.90	12.85	-7	12,927	-0.05%
2019/08/29	5	12.65	0	0.00	12.65	5	12,874	0.04%
2019/08/27	3	12.65	0	0.00	12.65	3	12,898	0.02%
2019/08/26	14	12.56	0	0.00	12.55	14	12,879	0.11%
2019/08/23	0	0.00	6	12.83	12.90	-6	12,875	-0.05%
2019/08/22	3	12.72	7	12.69	12.70	-4	12,850	-0.03%
2019/08/21	1	12.60	2	12.58	12.50	-1	12,911	-0.01%
2019/08/20	0	0.00	3	12.55	12.50	-3	12,885	-0.02%
2019/08/19	0	0.00	16	12.55	12.45	-16	12,849	-0.12%
2019/08/16	8	12.46	0	0.00	12.65	8	12,780	0.06%
2019/08/15	0	0.00	15	12.63	12.65	-15	12,550	-0.12%
2019/08/14	30	12.88	76.5	13.16	12.90	-46.5	12,447	-0.37%
2019/08/13	5	13.10	0	0.00	13.10	5	12,140	0.04%
2019/08/12	0	0.00	3	13.33	13.35	-3	12,134	-0.02%
2019/08/08	0	0.00	10	13.35	13.35	-10	12,163	-0.08%
2019/08/06	1	13.10	37	13.13	13.25	-36	12,195	-0.30%
2019/08/02	54	13.57	0	0.00	13.40	54	12,013	0.45%
2019/07/31	2	14.28	5	14.40	14.40	-3	11,636	-0.03%
2019/07/30	0	0.00	21.7	14.39	14.25	-21.7	11,591	-0.19%
2019/07/29	0	0.00	8	14.17	14.20	-8	11,589	-0.07%
2019/07/25	1	13.95	10	14.03	14.10	-9	11,566	-0.08%
2019/07/24	2	13.75	0	0.00	13.75	2	11,420	0.02%
2019/07/23	11	14.14	5	13.95	14.00	6	11,295	0.05%
2019/07/22	10	14.15	10	14.02	14.15	0	11,146	0.00%
2019/07/19	0	0.00	5	13.65	13.65	-5	10,570	-0.05%
2019/07/18	2	13.53	12	13.49	13.50	-10	10,554	-0.09%
2019/07/17	6	13.30	1	13.25	13.35	5	10,617	0.05%
2019/07/16	0	0.00	10	13.45	13.45	-10	11,011	-0.09%
2019/07/15	1	13.05	0	0.00	13.35	1	11,357	0.01%
2019/07/10	0	0.00	5	13.50	13.45	-5	11,847	-0.04%
2019/07/09	0	0.00	7	13.31	13.40	-7	12,327	-0.06%
2019/07/08	0	0.00	10	13.23	13.30	-10	12,318	-0.08%
2019/07/05	6	13.50	1	13.60	13.55	5	12,131	0.04%
2019/07/04	0	0.00	2	13.53	13.50	-2	11,989	-0.02%
2019/07/03	0	0.00	4	13.38	13.40	-4	11,851	-0.03%
2019/07/02	3	13.25	4	13.26	13.30	-1	11,767	-0.01%
2019/07/01	0	0.00	12	12.98	13.10	-12	11,539	-0.10%
2019/06/27	0	0.00	1	12.75	12.65	-1	11,223	-0.01%
2019/06/26	0	0.00	5	12.65	12.60	-5	11,197	-0.04%
2019/06/25	3	12.45	3	12.48	12.50	0	11,164	0.00%
2019/06/24	0	0.00	1	12.60	12.50	-1	11,265	-0.01%
2019/06/21	0	0.00	2	12.53	12.45	-2	11,358	-0.02%
2019/06/20	3	12.45	8	12.36	12.50	-5	11,438	-0.04%
2019/06/19	0	0.00	3	12.13	12.15	-3	11,244	-0.03%
2019/06/14	0	0.00	2	12.05	12.05	-2	11,264	-0.02%
2019/06/13	6	12.10	2	12.13	12.10	4	11,308	0.04%
2019/06/12	0	0.00	1	12.10	12.05	-1	11,397	-0.01%
2019/06/11	0	0.00	3	12.07	12.05	-3	11,463	-0.03%
2019/06/10	0	0.00	3	12.07	12.05	-3	11,452	-0.03%
2019/06/03	0	0.00	9	12.05	11.95	-9	11,386	-0.08%
2019/05/31	0	0.00	2	12.08	12.10	-2	11,382	-0.02%
2019/05/30	2	11.80	0	0.00	11.90	2	11,414	0.02%
2019/05/28	5	11.93	1	12.05	11.90	4	11,758	0.03%
2019/05/27	0	0.00	1	12.15	12.05	-1	11,810	-0.01%
2019/05/24	0	0.00	2	12.15	12.10	-2	11,993	-0.02%
2019/05/23	4	11.95	0	0.00	11.95	4	12,022	0.03%
2019/05/22	10	12.25	1	12.15	12.10	9	12,203	0.07%
2019/05/21	1	12.15	7.3	12.17	12.25	-6.3	12,274	-0.05%
2019/05/20	1	12.05	1	12.20	12.05	0	12,246	0.00%
2019/05/17	4	12.08	1	12.40	12.05	3	12,242	0.02%
2019/05/16	2	12.15	1	12.40	12.30	1	12,273	0.01%
2019/05/15	1.3	12.40	5	12.44	12.40	-3.7	12,304	-0.03%
2019/05/14	0	0.00	6	12.36	12.35	-6	12,283	-0.05%
2019/05/13	0	0.00	2	12.63	12.60	-2	12,168	-0.02%
2019/05/10	4	12.51	0	0.00	12.50	4	12,205	0.03%
2019/05/09	5	12.63	5	12.70	12.60	0	12,018	0.00%
2019/05/08	5	12.75	3	13.00	12.95	2	11,830	0.02%
2019/05/07	4	13.04	1	13.15	13.00	3	11,647	0.03%
2019/05/06	21	13.14	0	0.00	13.05	21	11,436	0.18%
2019/05/03	5	13.61	2	13.65	13.70	3	10,955	0.03%
2019/05/02	0	0.00	6	13.66	13.75	-6	10,789	-0.06%
2019/04/30	4	13.45	10	13.50	13.55	-6	10,535	-0.06%
2019/04/29	0	0.00	8	13.39	13.40	-8	10,393	-0.08%
2019/04/26	5	13.15	5	13.30	13.30	0	10,284	0.00%
2019/04/25	5	13.25	7	13.39	13.40	-2	10,233	-0.02%
2019/04/24	60	13.38	0.3	13.15	13.20	59.7	10,129	0.59%
2019/04/23	5	13.15	11	13.41	13.45	-6	10,026	-0.06%
2019/04/22	10	13.28	33	13.34	13.30	-23	9,816	-0.23%
2019/04/19	20	12.90	62	12.87	12.95	-42	9,401	-0.45%
2019/04/18	8	12.51	12	12.64	12.60	-4	8,979	-0.04%
2019/04/17	5	12.70	0	0.00	12.70	5	8,847	0.06%
2019/04/16	10	12.70	9	12.69	12.65	1	8,641	0.01%
2019/04/15	5	12.30	43	12.59	12.60	-38	8,450	-0.45%
2019/04/11	27	12.23	5	12.15	12.20	22	8,020	0.27%
2019/04/10	0	0.00	10	12.03	12.05	-10	7,931	-0.13%
2019/04/09	0	0.00	20	12.03	12.05	-20	7,981	-0.25%
2019/04/08	1	12.10	0	0.00	12.05	1	8,021	0.01%
2019/04/02	5	11.90	0	0.00	11.90	5	7,976	0.06%
2019/04/01	16	11.88	0	0.00	11.85	16	7,937	0.20%
2019/03/28	5	11.70	0	0.00	11.70	5	8,008	0.06%
2019/03/27	8	11.74	0	0.00	11.70	8	8,052	0.10%
2019/03/26	6	11.86	5	11.80	11.85	1	8,036	0.01%
2019/03/25	7	11.91	0	0.00	11.90	7	7,976	0.09%
2019/03/22	5	12.15	0	0.00	12.25	5	8,072	0.06%
2019/03/20	1	12.10	0	0.00	12.15	1	8,494	0.01%
2019/03/15	5	12.15	0	0.00	12.20	5	8,818	0.06%
2019/03/14	12	12.12	0	0.00	12.05	12	8,766	0.14%
2019/03/11	1	12.20	0	0.00	12.20	1	9,543	0.01%
2019/03/07	6	12.15	5	12.25	12.15	1	11,056	0.01%
2019/03/05	30	12.30	0	0.00	12.20	30	11,745	0.26%
2019/03/04	12	12.44	0	0.00	12.40	12	11,900	0.10%
2019/02/27	205	12.60	201	12.45	12.45	4	11,874	0.03%	大買/大賣/
2019/02/26	11	12.54	2	12.55	12.50	9	11,688	0.08%
2019/02/21	0	0.00	13	12.18	12.25	-13	11,478	-0.11%
2019/02/19	5	11.95	0	0.00	11.90	5	11,208	0.04%
2019/02/18	10	11.85	0	0.00	11.85	10	11,257	0.09%
2019/02/15	10	11.85	0	0.00	11.85	10	11,419	0.09%
2019/02/12	5	11.90	0	0.00	11.90	5	11,316	0.04%
2019/01/29	0	0.00	5	12.05	12.05	-5	11,310	-0.04%
2019/01/28	0	0.00	5	12.05	12.05	-5	11,411	-0.04%
2019/01/25	0	0.00	11	12.05	12.05	-11	11,464	-0.10%
2019/01/24	0	0.00	5	12.00	12.00	-5	11,578	-0.04%
2019/01/23	5	11.90	4	12.00	11.90	1	11,755	0.01%
2019/01/21	0	0.00	6	12.15	12.05	-6	11,868	-0.05%
2019/01/18	0	0.00	6	12.05	12.05	-6	11,933	-0.05%
2019/01/16	0	0.00	5	12.05	12.00	-5	12,202	-0.04%
2019/01/15	5	11.90	1	12.05	12.10	4	12,229	0.03%
2019/01/14	6.4	11.76	0	0.00	11.75	6.4	12,224	0.05%
2019/01/09	0	0.00	11	12.00	12.05	-11	12,471	-0.09%
2019/01/08	0.4	11.85	0	0.00	11.85	0.4	12,407	0.00%
2019/01/04	3	11.62	0	0.00	11.60	3	12,540	0.02%
2019/01/03	5	11.85	5	12.00	11.85	0	12,761	0.00%
2018/12/28	5	11.90	5	12.05	11.90	0	12,788	0.00%
2018/12/27	0	0.00	10	11.98	12.00	-10	12,791	-0.08%
2018/12/26	0	0.00	5	11.95	11.80	-5	12,780	-0.04%
2018/12/25	11	11.83	0	0.00	11.85	11	12,773	0.09%
2018/12/24	0	0.00	15	12.14	12.15	-15	12,676	-0.12%
2018/12/22	0	0.00	2.1	12.03	12.05	-2.1	12,700	-0.02%
2018/12/21	14	12.07	0	0.00	12.05	14	12,750	0.11%
2018/12/20	6	12.27	0	0.00	12.30	6	12,629	0.05%
2018/12/19	0	0.00	2	12.53	12.55	-2	12,524	-0.02%
2018/12/18	42	12.64	0	0.00	12.50	42	12,435	0.34%
2018/12/17	6	12.76	27	12.70	12.85	-21	12,300	-0.17%
2018/12/14	0	0.00	12	12.46	12.50	-12	12,009	-0.10%
2018/12/13	20	12.35	1	12.50	12.50	19	12,011	0.16%
2018/12/12	5	12.05	0	0.00	12.15	5	11,644	0.04%
2018/12/11	11	11.97	0	0.00	12.05	11	11,561	0.10%
2018/12/10	5	11.75	10	11.98	11.80	-5	11,391	-0.04%
2018/12/06	7	11.94	0	0.00	11.90	7	11,273	0.06%
2018/12/05	0	0.00	27	12.13	12.20	-27	11,076	-0.24%
2018/12/04	1	12.20	32.3	12.19	12.25	-31.3	10,963	-0.29%
2018/12/03	13	11.88	3.4	12.04	11.95	9.6	10,609	0.09%
2018/11/30	7	11.76	0	0.00	11.65	7	10,062	0.07%
2018/11/29	6	12.03	1	12.10	12.00	5	9,059	0.06%
2018/11/28	18	11.98	0	0.00	12.15	18	8,833	0.20%
2018/11/26	0	0.00	7	11.65	11.65	-7	8,199	-0.09%
2018/11/21	0	0.00	12	11.78	11.70	-12	8,322	-0.14%
2018/11/20	0	0.00	11	11.65	11.65	-11	8,193	-0.13%
2018/11/19	0	0.00	2	11.65	11.70	-2	8,201	-0.02%
2018/11/15	0	0.00	3	11.70	11.70	-3	8,162	-0.04%
2018/11/13	1	11.30	3	11.40	11.40	-2	8,000	-0.02%
2018/11/12	0.3	11.40	0	0.00	11.35	0.3	8,004	0.00%
2018/11/09	5	11.25	0	0.00	11.25	5	8,074	0.06%
2018/11/08	5	11.30	4	11.40	11.40	1	8,073	0.01%
2018/11/06	7	11.26	0	0.00	11.30	7	8,073	0.09%
2018/11/05	0	0.00	5	11.40	11.40	-5	8,110	-0.06%
2018/11/02	5	11.30	0	0.00	11.35	5	8,002	0.06%
2018/11/01	10	11.28	0	0.00	11.25	10	8,056	0.12%
2018/10/29	15	11.17	0	0.00	11.15	15	8,089	0.19%
2018/10/25	20	11.44	0	0.00	11.40	20	8,166	0.24%
2018/10/24	3	11.83	0	0.00	11.85	3	8,005	0.04%
2018/10/22	0	0.00	10	12.15	12.20	-10	8,002	-0.12%
2018/10/19	1	12.10	20	12.06	12.35	-19	7,969	-0.24%
2018/10/16	1	11.80	0	0.00	11.75	1	7,790	0.01%
2018/10/12	1	11.70	0	0.00	11.70	1	7,777	0.01%
2018/10/11	37	11.81	0	0.00	11.55	37	7,688	0.48%
2018/10/09	0	0.00	10	12.58	12.55	-10	7,394	-0.14%
2018/10/08	2	12.50	0	0.00	12.45	2	7,373	0.03%
2018/10/05	7	12.46	15	12.73	12.45	-8	7,348	-0.11%
2018/10/04	0	0.00	28.5	12.84	12.80	-28.5	7,409	-0.38%
2018/10/03	0	0.00	5	12.95	12.85	-5	7,422	-0.07%
2018/09/28	1	12.85	0	0.00	12.80	1	7,596	0.01%
2018/09/27	0	0.00	5	13.05	13.05	-5	7,588	-0.07%
2018/09/25	0	0.00	25	12.81	12.90	-25	7,581	-0.33%
2018/09/20	1	12.55	0	0.00	12.60	1	7,933	0.01%
2018/09/19	0	0.00	33	12.48	12.70	-33	8,140	-0.41%
2018/09/18	0	0.00	0.1	12.25	12.25	-0.1	8,238	0.00%
2018/09/17	7	12.25	0	0.00	12.25	7	8,529	0.08%
2018/09/14	1	12.30	2	12.43	12.40	-1	8,688	-0.01%
2018/09/12	2	12.20	2	12.43	12.20	0	8,844	0.00%
2018/09/11	0	0.00	2	12.30	12.30	-2	8,988	-0.02%
2018/09/10	10	12.17	0	0.00	12.10	10	9,068	0.11%
2018/09/06	5	12.65	0	0.00	12.60	5	8,936	0.06%
2018/09/05	10	12.73	0	0.00	12.70	10	8,928	0.11%
2018/09/04	2	12.85	0	0.00	12.90	2	8,931	0.02%
2018/08/31	1	12.85	0	0.00	13.05	1	9,105	0.01%
2018/08/30	1	12.85	0	0.00	12.85	1	9,112	0.01%
2018/08/29	2	12.95	10	13.00	13.00	-8	9,103	-0.09%
2018/08/28	1	13.40	0	0.00	13.55	1	8,936	0.01%
2018/08/22	1	13.65	0	0.00	13.65	1	9,155	0.01%
2018/08/20	1	13.15	0	0.00	13.10	1	9,333	0.01%
2018/08/17	3	13.07	0	0.00	13.00	3	9,325	0.03%
2018/08/16	2	13.18	0	0.00	13.30	2	9,419	0.02%
2018/08/15	3	13.37	0	0.00	13.30	3	9,503	0.03%
2018/08/14	6	13.51	1	13.55	13.50	5	10,051	0.05%
2018/08/13	19	13.57	2	13.50	13.45	17	10,142	0.17%
2018/08/10	7	13.94	0	0.00	13.90	7	10,133	0.07%
2018/08/09	3	14.10	5	14.10	14.20	-2	10,151	-0.02%
2018/08/08	3	14.12	5	14.15	14.15	-2	10,192	-0.02%
2018/08/07	2	14.30	1	14.45	14.35	1	10,188	0.01%
2018/08/06	3	14.42	0	0.00	14.40	3	10,217	0.03%
2018/08/03	2	13.98	10	13.95	14.00	-8	10,098	-0.08%
2018/08/02	5	13.92	0	0.00	13.85	5	10,189	0.05%
2018/08/01	3	13.93	0	0.00	14.15	3	10,196	0.03%
2018/07/30	3	13.75	15	13.90	13.75	-12	10,216	-0.12%
2018/07/27	4	13.73	0	0.00	13.80	4	10,222	0.04%
2018/07/26	1	13.60	0	0.00	13.60	1	10,251	0.01%
2018/07/25	16	13.55	2	13.50	13.45	14	10,353	0.14%
2018/07/19	2	13.38	0	0.00	13.45	2	11,111	0.02%
2018/07/18	1	13.35	6	13.38	13.40	-5	11,359	-0.04%
2018/07/17	2	13.10	0	0.00	13.20	2	11,352	0.02%
2018/07/16	1	13.05	0	0.00	13.00	1	11,369	0.01%
2018/07/11	3	13.10	5	13.15	13.10	-2	11,641	-0.02%
2018/07/10	0	0.00	1	12.95	13.00	-1	11,645	-0.01%
2018/07/09	7	12.91	1	12.85	12.85	6	11,692	0.05%
2018/07/06	3	12.83	0	0.00	12.85	3	11,718	0.03%
2018/07/05	7	13.04	0	0.00	12.90	7	11,719	0.06%
2018/07/03	1	13.20	0	0.00	13.20	1	11,842	0.01%
2018/07/02	11	13.37	6	13.40	13.35	5	11,812	0.04%
2018/06/29	11	12.95	1	13.00	13.00	10	11,668	0.09%
2018/06/28	1	12.95	0	0.00	12.95	1	11,482	0.01%
2018/06/27	12	13.33	5	13.10	13.05	7	11,368	0.06%
2018/06/26	1	13.30	0	0.00	13.30	1	11,309	0.01%
2018/06/25	10	13.90	30	13.85	13.80	-20	11,240	-0.18%
2018/06/21	5	14.35	0	0.00	14.25	5	11,323	0.04%
2018/06/20	5	14.45	0	0.00	14.35	5	11,437	0.04%
2018/06/14	0	0.00	5	14.75	14.75	-5	12,018	-0.04%
2018/06/13	0	0.00	5	14.80	14.75	-5	12,526	-0.04%
2018/06/12	0	0.00	10	14.80	14.75	-10	12,633	-0.08%
2018/06/11	15	14.73	0	0.00	14.65	15	12,648	0.12%
2018/06/08	5	14.85	0	0.00	14.80	5	12,606	0.04%
2018/06/07	3	14.95	0	0.00	14.95	3	12,679	0.02%
2018/06/06	5	15.00	0.3	14.90	14.95	4.7	12,905	0.04%
2018/06/05	0	0.00	0.1	14.95	15.00	-0.1	13,099	0.00%
2018/06/04	15	14.97	0	0.00	14.95	15	13,119	0.11%
2018/06/01	15	14.82	5	14.90	14.90	10	13,142	0.08%
2018/05/30	5.6	14.75	5	15.05	14.75	0.6	13,509	0.00%
2018/05/29	5	15.10	0	0.00	15.05	5	13,537	0.04%
2018/05/28	0	0.00	1	15.25	15.35	-1	13,735	-0.01%
2018/05/25	5	15.10	0	0.00	15.10	5	13,828	0.04%
2018/05/24	2	15.35	0	0.00	15.25	2	13,928	0.01%
2018/05/23	3	15.30	0	0.00	15.25	3	13,882	0.02%
2018/05/22	10	15.60	5	15.60	15.40	5	13,950	0.04%
2018/05/21	0	0.00	15	15.07	15.10	-15	13,550	-0.11%
2018/05/17	0	0.00	2.1	14.79	14.70	-2.1	13,812	-0.02%
2018/05/15	0	0.00	10	14.80	14.80	-10	14,406	-0.07%
2018/05/14	16	14.72	0	0.00	14.65	16	15,200	0.11%
2018/05/11	13	14.95	6	14.95	14.95	7	15,437	0.05%
2018/05/10	10	14.95	6	15.00	14.95	4	15,718	0.03%
2018/05/09	0	0.00	10	15.15	15.00	-10	15,801	-0.06%
2018/05/08	0	0.00	10	15.05	15.05	-10	15,796	-0.06%
2018/05/07	5	15.05	0	0.00	14.95	5	15,977	0.03%
2018/05/03	0	0.00	10	15.08	15.00	-10	15,982	-0.06%
2018/04/30	2	15.05	3	14.90	15.10	-1	16,509	-0.01%
2018/04/26	15	14.35	0	0.00	14.20	15	17,170	0.09%
2018/04/24	11	14.69	6	14.93	14.55	5	17,631	0.03%
2018/04/23	1	14.95	10	14.95	14.90	-9	17,802	-0.05%
2018/04/20	0	0.00	5	15.00	14.95	-5	18,094	-0.03%
2018/04/19	0	0.00	5	15.01	14.95	-5	18,319	-0.03%
2018/04/18	2	14.75	0	0.00	14.75	2	18,481	0.01%
2018/04/17	19	14.73	0	0.00	14.70	19	18,938	0.10%
2018/04/16	3	15.02	0	0.00	14.90	3	19,295	0.02%
2018/04/13	2	15.05	0	0.00	15.05	2	19,558	0.01%
2018/04/11	6	15.07	0	0.00	15.05	6	22,728	0.03%
2018/04/09	4	15.15	18	15.17	15.15	-14	26,348	-0.05%
2018/04/03	0	0.00	2	15.15	15.15	-2	28,495	-0.01%
2018/04/02	3	15.30	10	15.23	15.20	-7	28,675	-0.02%
2018/03/30	6	15.10	0	0.00	15.10	6	29,003	0.02%
2018/03/29	5	15.05	0	0.00	15.05	5	29,102	0.02%
2018/03/28	11	15.13	0	0.00	15.10	11	29,124	0.04%
2018/03/26	21	15.22	2	15.23	15.20	19	29,356	0.06%
2018/03/23	25	15.35	2	15.50	15.40	23	29,609	0.08%
2018/03/21	0	0.00	10	15.93	15.90	-10	29,610	-0.03%
2018/03/19	10	15.65	7	16.13	16.20	3	29,292	0.01%
2018/03/16	2	15.58	0	0.00	15.60	2	29,043	0.01%
2018/03/13	12	15.68	0	0.00	15.70	12	29,749	0.04%
2018/03/12	0	0.00	36	15.83	15.85	-36	31,022	-0.12%
2018/03/09	5	15.25	20	15.48	15.45	-15	31,322	-0.05%
2018/03/08	4	15.18	0	0.00	15.10	4	31,526	0.01%
2018/03/07	0.9	15.10	0	0.00	15.05	0.9	32,137	0.00%
2018/03/06	21	15.10	0	0.00	15.05	21	32,372	0.06%
2018/03/05	32	15.44	0	0.00	15.20	32	32,372	0.10%
2018/03/02	16	15.60	11	15.55	15.55	5	32,368	0.02%
2018/03/01	5	15.55	0	0.00	15.90	5	32,670	0.02%
2018/02/27	6	15.59	0	0.00	15.45	6	32,580	0.02%
2018/02/26	3	15.60	3	15.55	15.45	0	32,608	0.00%
2018/02/23	5	15.65	0	0.00	15.50	5	32,621	0.02%
2018/02/22	56	15.62	0	0.00	15.60	56	32,912	0.17%
2018/02/21	5	15.60	0	0.00	15.50	5	32,819	0.02%
2018/02/12	5	15.15	0	0.00	15.10	5	32,807	0.02%
2018/02/09	21	15.01	0	0.00	15.10	21	32,797	0.06%
2018/02/08	6	15.33	0	0.00	15.25	6	32,727	0.02%
2018/02/07	1	15.85	2	15.95	15.50	-1	32,820	0.00%
2018/02/06	41	15.55	91	15.68	15.30	-50	33,097	-0.15%
2018/02/05	23	16.26	0	0.00	16.45	23	32,631	0.07%
2018/02/02	33	16.93	110	16.95	16.80	-77	32,616	-0.24%	大賣/
2018/02/01	11	17.15	0	0.00	17.15	11	32,782	0.03%
2018/01/31	1	17.05	0	0.00	17.25	1	32,975	0.00%
2018/01/30	16	17.20	3	17.30	17.20	13	33,901	0.04%
2018/01/29	2	17.38	0	0.00	17.50	2	33,872	0.01%
2018/01/26	7	17.25	1	17.30	17.25	6	33,972	0.02%
2018/01/24	2	17.40	57	17.49	17.60	-55	34,671	-0.16%
2018/01/23	50	17.14	0	0.00	17.15	50	34,505	0.14%
2018/01/22	43	17.57	0	0.00	17.50	43	34,772	0.12%
2018/01/19	54	18.08	1	18.10	18.05	53	34,455	0.15%
2018/01/18	10	18.03	8	18.13	18.10	2	34,640	0.01%
2018/01/17	6	17.73	3	18.00	18.05	3	34,805	0.01%
2018/01/16	12	17.87	30	17.82	17.80	-18	35,518	-0.05%
2018/01/15	0	0.00	16	18.15	18.05	-16	35,990	-0.04%
2018/01/12	8.4	17.93	12	17.87	18.00	-3.6	36,139	-0.01%
2018/01/11	14	17.99	12	17.90	17.85	2	35,930	0.01%
2018/01/10	31	17.84	19	18.00	17.75	12	35,893	0.03%
2018/01/09	1	18.30	1	18.35	18.20	0	35,609	0.00%
2018/01/08	10	18.28	1	18.45	18.40	9	35,487	0.03%
2018/01/05	120	18.55	27	18.61	18.70	93	35,212	0.26%	大買/
2018/01/04	27	17.77	996	17.69	18.15	-969	32,858	-2.95%	大賣/鉅額交易
2018/01/03	223	18.24	65	17.69	17.70	158	31,810	0.50%	大買/鉅額交易
2018/01/02	525	17.52	60	17.72	17.95	465	29,691	1.57%	大買/鉅額交易