長榮 (2603)-群益金鼎-嘉義券商分點個股進出

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
199.0
漲跌
▲6.5
漲幅
+3.38%
成交量
33,805張
產業
上市航運類股
4718人加入追蹤

立即追蹤
本地時間:14:30

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

長榮 (2603)籌碼相關－群益金鼎-嘉義券商分點個股進出

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

群益金鼎-嘉義券商分點個股進出
群益金鼎-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	5.3	195.98	2.5	197.24	199.00	2.8	52,569	0.01%
2024/06/13	11.5	194.41	9.6	195.67	192.50	1.8	52,816	0.00%
2024/06/12	20.2	192.34	38.3	190.58	191.50	-18.1	53,870	-0.03%
2024/06/11	29.1	203.04	5.4	197.90	197.50	23.7	53,483	0.04%
2024/06/07	8.2	218.86	2	219.25	218.00	6.2	52,523	0.01%
2024/06/06	5.3	219.95	12.2	219.94	222.00	-6.9	52,489	-0.01%
2024/06/05	22.1	218.53	20.2	217.18	217.00	1.9	52,243	0.00%
2024/06/04	7.1	211.35	0.1	211.47	211.00	7.1	52,542	0.01%
2024/06/03	6.7	212.58	5.6	215.34	215.50	1.1	52,649	0.00%
2024/05/31	19.2	217.32	8.3	222.30	210.50	10.9	52,398	0.02%
2024/05/30	4.2	216.64	6	217.50	218.50	-1.8	51,869	0.00%
2024/05/29	15.2	220.60	12.4	224.47	218.00	2.8	52,114	0.01%
2024/05/28	15.3	222.53	9.1	223.04	218.50	6.2	51,670	0.01%
2024/05/27	17.2	224.06	17.2	223.68	223.00	0	51,350	0.00%
2024/05/24	9.6	216.83	18.8	218.23	219.50	-9.3	50,090	-0.02%
2024/05/23	4	210.12	5.2	210.54	209.00	-1.2	49,140	0.00%
2024/05/22	12	208.29	12	207.84	209.00	0	49,158	0.00%
2024/05/21	16.3	208.07	7	208.36	208.00	9.3	49,412	0.02%
2024/05/20	14.2	217.83	10.3	215.65	212.50	3.9	49,147	0.01%
2024/05/17	8.7	214.84	13.1	215.59	210.50	-4.4	48,508	-0.01%
2024/05/16	36.3	213.16	27	211.33	217.00	9.3	47,681	0.02%
2024/05/15	17.8	204.94	32.2	205.61	203.50	-14.4	46,711	-0.03%
2024/05/14	37.3	216.60	49.1	216.24	215.00	-11.7	45,871	-0.03%
2024/05/13	22	205.50	36.3	206.49	205.50	-14.3	43,337	-0.03%
2024/05/10	16	190.16	84.4	190.87	193.50	-68.4	41,355	-0.17%
2024/05/09	11.2	176.67	20.7	178.03	177.50	-9.5	39,949	-0.02%
2024/05/08	21.5	174.13	3	172.50	172.50	18.5	39,204	0.05%
2024/05/07	7.1	180.48	5.2	180.82	178.00	1.9	38,428	0.00%
2024/05/06	5	179.30	1.3	180.88	180.50	3.7	38,171	0.01%
2024/05/03	11	180.95	10	182.50	180.00	1	38,082	0.00%
2024/05/02	8.1	185.53	3	185.33	181.50	5.1	37,955	0.01%
2024/04/30	3.2	186.67	4.2	188.46	189.50	-0.9	37,605	0.00%
2024/04/29	8	189.94	14.1	191.85	191.50	-6	37,284	-0.02%
2024/04/26	7.2	185.51	45.3	186.35	187.00	-38.1	36,888	-0.10%
2024/04/25	0.1	179.85	3	181.17	181.00	-2.9	36,262	-0.01%
2024/04/24	1	175.00	51	179.80	180.00	-50	36,522	-0.14%
2024/04/23	18.2	174.74	12	173.04	173.50	6.2	36,537	0.02%
2024/04/22	19.4	178.40	14.9	179.41	174.00	4.5	36,681	0.01%
2024/04/19	1.2	174.67	12.5	174.23	172.50	-11.3	36,159	-0.03%
2024/04/18	5.4	168.87	10.6	169.48	168.00	-5.2	36,032	-0.01%
2024/04/17	26.4	171.22	1	171.00	170.50	25.4	36,093	0.07%
2024/04/16	8.3	172.89	3	170.83	170.50	5.3	36,505	0.01%
2024/04/15	2	173.75	10.2	179.00	178.00	-8.2	37,006	-0.02%
2024/04/12	2	175.00	3.1	176.04	176.50	-1.1	37,086	0.00%
2024/04/11	10	175.00	11.1	173.92	175.00	-1.1	37,542	0.00%
2024/04/10	8.3	170.93	7	171.50	169.00	1.3	38,445	0.00%
2024/04/09	3	171.67	10	171.15	171.00	-7	39,073	-0.02%
2024/04/08	3	166.83	4	166.00	168.00	-1	39,673	0.00%
2024/04/03	5	164.80	6	165.50	165.00	-1	39,600	0.00%
2024/04/02	13.4	166.13	22	164.95	165.50	-8.6	39,719	-0.02%
2024/04/01	19.6	169.48	7.4	168.63	167.50	12.2	39,542	0.03%
2024/03/29	19.7	174.02	10.3	175.49	172.00	9.4	39,509	0.02%
2024/03/28	6.8	175.53	6.6	175.63	176.00	0.1	39,026	0.00%
2024/03/27	2.1	175.00	15	174.65	175.50	-12.9	38,886	-0.03%
2024/03/26	7.1	170.09	2.6	171.50	171.50	4.6	39,666	0.01%
2024/03/25	1.6	171.13	4.5	173.97	173.50	-2.9	40,019	-0.01%
2024/03/22	9.2	171.09	0.2	171.00	170.00	9	40,849	0.02%
2024/03/21	14.8	175.46	13.4	175.16	175.00	1.4	41,611	0.00%
2024/03/20	19.4	180.51	25.9	181.25	176.00	-6.5	41,532	-0.02%
2024/03/19	13.6	171.84	45.2	171.08	177.00	-31.6	40,415	-0.08%
2024/03/18	9.6	163.21	7	163.00	164.50	2.6	39,780	0.01%
2024/03/15	55.1	167.49	20	166.90	166.50	35.1	40,039	0.09%
2024/03/14	10.3	184.30	2.1	182.33	183.50	8.2	38,795	0.02%
2024/03/13	9.8	192.13	4.1	193.49	191.00	5.7	38,018	0.01%
2024/03/12	3	187.50	17.4	186.04	187.50	-14.4	37,317	-0.04%
2024/03/11	5.4	180.06	4.1	179.82	180.00	1.3	36,896	0.00%
2024/03/08	8.4	181.14	10.2	182.93	179.50	-1.8	36,775	0.00%
2024/03/07	2.1	176.94	24.2	176.83	177.50	-22.1	36,257	-0.06%
2024/03/06	4.1	171.26	3.2	171.53	171.50	0.8	35,864	0.00%
2024/03/05	11.4	174.90	10.5	173.35	173.50	0.9	35,697	0.00%
2024/03/04	16.4	164.47	16.7	170.40	172.00	-0.4	35,258	0.00%
2024/03/01	25.1	164.50	3.4	166.03	165.00	21.7	34,722	0.06%
2024/02/29	0	0.00	14	165.40	165.50	-14	34,435	-0.04%
2024/02/27	1	161.00	2.8	160.82	159.50	-1.8	33,938	-0.01%
2024/02/26	4	159.63	0.1	159.50	160.00	4	33,830	0.01%
2024/02/23	8.5	160.63	1	159.00	159.50	7.5	33,829	0.02%
2024/02/22	2.1	162.49	48.1	161.38	162.50	-46.1	33,543	-0.14%
2024/02/21	7	155.29	10.5	156.71	155.00	-3.5	32,882	-0.01%
2024/02/20	13	154.00	26.3	152.82	153.50	-13.3	32,583	-0.04%
2024/02/19	8.6	148.09	2	148.75	149.00	6.6	32,553	0.02%
2024/02/16	6.1	150.07	27	149.37	148.00	-20.9	32,785	-0.06%
2024/02/15	10.8	147.08	3	148.50	149.00	7.8	33,361	0.02%
2024/02/05	1	152.50	2	152.25	152.00	-1	33,037	0.00%
2024/02/02	37	151.10	1	151.00	150.00	36	32,998	0.11%
2024/02/01	1	153.50	40.4	155.61	157.00	-39.4	32,542	-0.12%
2024/01/31	5.1	150.11	1	150.50	150.50	4.1	32,117	0.01%
2024/01/30	10	151.50	5	152.00	151.50	5	32,035	0.02%
2024/01/29	2.1	151.21	3	150.67	151.50	-0.9	32,167	0.00%
2024/01/26	30.1	151.83	17	150.97	151.00	13.1	32,157	0.04%
2024/01/25	7.7	151.89	2	152.00	151.50	5.7	32,011	0.02%
2024/01/24	2	153.50	10.2	156.10	153.50	-8.2	31,874	-0.03%
2024/01/23	6	153.33	5	153.70	152.50	1	31,848	0.00%
2024/01/22	18	150.94	1.1	152.05	152.50	16.9	31,840	0.05%
2024/01/19	3	154.83	3.1	155.17	155.00	-0.1	31,526	0.00%
2024/01/18	1	155.02	15.4	156.77	158.00	-14.4	31,319	-0.05%
2024/01/17	9.1	151.50	3.1	153.23	152.50	6	30,863	0.02%
2024/01/16	10.1	156.32	5.4	155.09	153.50	4.7	30,351	0.02%
2024/01/15	19	157.82	13.3	159.33	158.50	5.7	29,887	0.02%
2024/01/12	1	155.00	18	154.87	156.50	-17	29,552	-0.06%
2024/01/11	7.2	149.48	4	150.50	149.00	3.2	28,933	0.01%
2024/01/10	20.1	148.42	20	147.10	148.00	0.1	28,833	0.00%
2024/01/09	20.6	151.89	13	151.15	151.50	7.6	28,159	0.03%
2024/01/08	7.3	161.88	4	160.88	160.50	3.3	27,201	0.01%
2024/01/05	5	161.90	6.8	162.16	162.50	-1.8	26,660	-0.01%
2024/01/04	20	161.80	35.8	161.16	161.00	-15.8	26,027	-0.06%
2024/01/03	5	154.30	29.4	154.66	155.00	-24.4	25,080	-0.10%
2024/01/02	6	152.33	21.4	151.64	151.00	-15.4	24,376	-0.06%
2023/12/29	6	143.33	4	143.50	143.50	2	23,571	0.01%
2023/12/28	13.6	143.75	4.8	144.37	143.00	8.8	23,503	0.04%
2023/12/27	10	148.90	13.3	149.24	147.00	-3.3	23,295	-0.01%
2023/12/26	9.2	144.74	10.4	145.75	146.50	-1.2	23,118	-0.01%
2023/12/25	28.9	143.76	54	142.49	142.00	-25.1	22,603	-0.11%
2023/12/22	15.5	151.42	13.9	152.22	153.00	1.6	21,338	0.01%
2023/12/21	38.4	150.70	33.6	151.15	152.00	4.8	20,511	0.02%
2023/12/20	11.1	146.55	11.5	146.67	148.00	-0.4	19,284	0.00%
2023/12/19	5.1	144.63	13.1	145.84	147.00	-8	18,551	-0.04%
2023/12/18	22.2	140.73	32.8	140.58	141.50	-10.6	17,480	-0.06%
2023/12/15	6.2	132.59	41.2	133.58	134.00	-35.1	16,324	-0.21%
2023/12/14	11.9	128.90	21	128.88	129.00	-9.2	15,980	-0.06%
2023/12/13	9.1	128.23	6.3	128.21	129.50	2.7	16,287	0.02%
2023/12/12	19	126.92	43.5	127.97	129.00	-24.5	17,166	-0.14%
2023/12/11	2.3	120.15	14.5	121.02	122.00	-12.2	16,528	-0.07%
2023/12/08	3	117.00	13.1	117.89	118.50	-10.1	16,123	-0.06%
2023/12/07	5.1	115.89	1	115.50	115.50	4.1	16,004	0.03%
2023/12/06	5	118.00	2	117.01	117.00	3	16,028	0.02%
2023/12/05	4.6	116.86	6.1	118.49	117.50	-1.5	15,952	-0.01%
2023/12/04	29.2	115.92	35.1	117.14	118.50	-5.9	15,627	-0.04%
2023/12/01	3.3	114.16	9.1	113.51	114.50	-5.9	15,074	-0.04%
2023/11/30	1.3	112.38	3	112.50	112.00	-1.7	15,019	-0.01%
2023/11/29	12.5	112.31	0	0.00	112.00	12.5	15,059	0.08%
2023/11/28	5.3	113.41	1.3	113.73	114.00	4	14,999	0.03%
2023/11/27	5.2	113.29	6	113.58	113.50	-0.8	14,933	-0.01%
2023/11/24	1	112.50	4	112.50	113.00	-3	14,895	-0.02%
2023/11/22	11.2	112.28	0	112.50	112.00	11.2	14,926	0.07%
2023/11/21	4	113.25	0	0.00	113.50	4	14,894	0.03%
2023/11/20	3.2	113.50	0	0.00	114.00	3.2	14,878	0.02%
2023/11/17	9	115.94	1	115.00	115.00	8	14,806	0.05%
2023/11/16	1.3	116.50	5.1	116.51	117.00	-3.9	14,770	-0.03%
2023/11/15	13.3	113.51	34.1	115.01	115.50	-20.8	14,653	-0.14%
2023/11/14	5.7	113.76	23.7	114.46	114.00	-18	15,129	-0.12%
2023/11/13	0	0.00	3	108.67	108.50	-3	14,642	-0.02%
2023/11/10	2.4	108.89	1	109.50	109.00	1.4	14,845	0.01%
2023/11/09	0	0.00	10.2	108.51	109.00	-10.2	14,856	-0.07%
2023/11/08	1	108.00	1	109.00	107.50	0	15,081	0.00%
2023/11/06	13.6	108.78	14.4	109.05	109.00	-0.8	15,305	-0.01%
2023/11/03	1.2	112.50	38.5	111.82	113.00	-37.3	15,267	-0.24%
2023/11/02	1	110.50	17.3	110.12	110.50	-16.3	15,404	-0.11%
2023/11/01	2	109.50	2.3	109.00	109.00	-0.3	15,818	0.00%
2023/10/31	4.3	107.77	0	108.50	107.50	4.3	16,245	0.03%
2023/10/30	2.6	109.27	8.8	109.27	110.00	-6.2	16,294	-0.04%
2023/10/27	13	107.23	12	107.71	108.00	1	16,352	0.01%
2023/10/26	0	0.00	11	105.82	106.50	-11	16,883	-0.07%
2023/10/25	0	0.00	2.3	105.72	105.50	-2.3	17,495	-0.01%
2023/10/24	13	104.35	8	104.81	105.00	5	17,749	0.03%
2023/10/20	1.3	103.27	6.3	103.47	103.50	-5	18,343	-0.03%
2023/10/19	2	103.50	6	103.67	103.50	-4	18,547	-0.02%
2023/10/18	5	103.10	6	102.92	102.50	-1	18,937	-0.01%
2023/10/17	1	103.50	0.3	104.00	103.00	0.7	19,151	0.00%
2023/10/16	6	103.42	1	103.50	104.00	5	19,727	0.03%
2023/10/13	11	104.55	0	0.00	105.00	11	20,186	0.05%
2023/10/12	2	104.50	6.2	104.53	106.00	-4.2	20,497	-0.02%
2023/10/11	42.6	105.37	4	105.00	103.50	38.6	20,907	0.18%
2023/10/06	4	111.25	1	112.93	111.00	3	21,333	0.01%
2023/10/05	2	112.25	7.3	112.11	112.00	-5.3	21,800	-0.02%
2023/10/04	9	109.61	6	109.25	110.00	3	22,082	0.01%
2023/10/03	15	113.12	11	112.64	110.50	4	22,392	0.02%
2023/10/02	26.3	113.62	3.2	113.31	113.50	23.1	22,820	0.10%
2023/09/28	1	116.00	1	116.50	116.00	0	23,131	0.00%
2023/09/27	3	115.49	3	115.17	116.00	0	24,267	0.00%
2023/09/26	14.1	115.11	4	115.00	115.50	10.1	27,344	0.04%
2023/09/25	1.2	114.50	3	115.83	116.00	-1.8	28,400	-0.01%
2023/09/22	6	114.83	26	115.40	114.50	-20	30,676	-0.07%
2023/09/21	8	115.94	6	116.42	115.50	2	32,343	0.01%
2023/09/20	15	117.40	21	118.07	117.50	-6	32,854	-0.02%
2023/09/19	15.2	115.47	13	116.00	116.00	2.2	33,020	0.01%
2023/09/18	26.2	117.35	29.3	119.21	117.00	-3.1	33,391	-0.01%
2023/09/15	12.8	117.57	58.5	115.12	118.50	-45.7	33,494	-0.14%
2023/09/14	0	0.00	23.3	108.48	109.50	-23.3	32,626	-0.07%
2023/09/13	3	106.50	1.1	106.50	106.50	1.9	32,821	0.01%
2023/09/12	3	106.00	5	105.50	106.50	-2	33,615	-0.01%
2023/09/11	2	105.50	1	106.00	106.50	1	33,978	0.00%
2023/09/08	0.2	106.98	0.4	106.50	107.00	-0.2	34,493	0.00%
2023/09/07	1	106.50	1	106.50	107.00	0	34,795	0.00%
2023/09/06	4	107.37	1	108.00	107.00	3	35,038	0.01%
2023/09/05	15	107.63	2.3	107.78	108.50	12.7	35,164	0.04%
2023/09/04	1	107.00	6.4	107.08	107.50	-5.4	35,576	-0.02%
2023/09/01	0	0.00	1	106.00	105.50	-1	35,625	0.00%
2023/08/31	2	106.00	4	106.13	106.50	-2	35,862	-0.01%
2023/08/30	7	105.57	0	0.00	105.50	7	36,167	0.02%
2023/08/29	0	0.00	1	105.50	105.50	-1	36,398	0.00%
2023/08/28	10.1	105.07	7	104.57	105.00	3.1	36,584	0.01%
2023/08/25	11	105.50	12	106.50	105.50	-1	36,830	0.00%
2023/08/24	1	106.00	0	0.00	106.00	1	37,012	0.00%
2023/08/23	6	106.42	3	107.17	106.50	3	37,332	0.01%
2023/08/22	1.4	106.39	4	106.38	106.50	-2.6	37,581	-0.01%
2023/08/21	4.7	105.54	4	105.38	105.00	0.7	37,731	0.00%
2023/08/18	27	108.50	30.5	108.96	107.00	-3.5	37,575	-0.01%
2023/08/17	5	103.90	16	105.50	106.00	-11	36,942	-0.03%
2023/08/16	4.5	104.57	1.2	105.43	104.00	3.4	36,917	0.01%
2023/08/15	10.1	106.25	0	0.00	106.00	10.1	36,768	0.03%
2023/08/14	3	106.50	1.5	107.00	106.50	1.5	36,783	0.00%
2023/08/11	3.4	106.96	6	107.00	108.00	-2.6	36,707	-0.01%
2023/08/10	4.3	105.87	6	106.83	107.00	-1.7	36,734	0.00%
2023/08/09	13	106.73	15.1	107.43	106.50	-2.1	36,859	-0.01%
2023/08/08	3	107.00	7.6	107.72	107.50	-4.6	36,719	-0.01%
2023/08/07	27	105.07	14	106.07	106.50	13	36,651	0.04%
2023/08/04	8	107.38	27.7	107.62	109.00	-19.7	36,474	-0.05%
2023/08/02	1.4	105.17	3	104.17	105.00	-1.6	36,055	0.00%
2023/08/01	6	104.42	4	105.13	105.50	2	35,949	0.01%
2023/07/31	33.4	105.88	8	106.56	104.00	25.4	35,838	0.07%
2023/07/28	8.4	106.23	42.6	106.34	107.50	-34.2	35,459	-0.10%
2023/07/27	2	102.75	11	103.27	103.00	-9	35,471	-0.03%
2023/07/26	3.5	102.29	32.4	102.35	102.00	-28.9	35,888	-0.08%
2023/07/25	6	99.82	3.5	100.13	99.70	2.5	35,577	0.01%
2023/07/24	21.2	99.34	7	99.64	99.30	14.2	35,591	0.04%
2023/07/21	21	100.74	12.4	101.10	101.00	8.7	35,463	0.02%
2023/07/20	4	100.15	22.1	100.31	101.00	-18.1	35,242	-0.05%
2023/07/19	27.1	98.60	17	98.92	98.10	10.1	34,939	0.03%
2023/07/18	49.1	98.95	54.2	99.45	98.60	-5.1	34,607	-0.01%
2023/07/17	7.2	98.53	12.5	98.44	98.40	-5.3	34,323	-0.02%
2023/07/14	47.6	97.86	25.7	97.66	96.50	21.9	34,205	0.06%
2023/07/13	39.1	97.66	29.9	96.92	95.90	9.2	34,165	0.03%
2023/07/12	51.1	100.46	10.1	100.95	100.50	41	33,790	0.12%
2023/07/11	7.2	103.97	36	103.58	104.00	-28.8	33,810	-0.09%
2023/07/10	20.8	105.15	5	104.30	104.50	15.8	33,576	0.05%
2023/07/07	18.5	106.95	18	107.67	108.00	0.5	33,543	0.00%
2023/07/06	9.1	106.32	7	106.71	106.50	2.1	33,027	0.01%
2023/07/05	25.4	105.98	38.7	105.44	107.00	-13.3	32,746	-0.04%
2023/07/04	102.6	107.00	57.5	107.49	105.50	45.1	31,898	0.14%	大買/
2023/07/03	54.6	100.14	19.2	101.75	102.50	35.4	28,846	0.12%
2023/06/30	52	91.85	62.6	92.10	93.50	-10.6	27,771	-0.04%
2023/06/29	73.8	154.30	51.1	154.40	155.00	22.7	25,531	0.09%
2023/06/28	13.1	157.99	10.4	158.75	157.50	2.7	23,792	0.01%
2023/06/27	23.1	161.74	9	161.56	161.00	14.1	23,207	0.06%
2023/06/26	8	159.25	12	159.46	160.00	-4	22,956	-0.02%
2023/06/21	11.5	159.35	21.2	158.73	158.00	-9.7	22,405	-0.04%
2023/06/20	15	163.23	4.2	163.10	162.50	10.8	22,028	0.05%
2023/06/19	28.2	162.95	7	162.72	162.00	21.2	21,797	0.10%
2023/06/16	4	164.88	21	164.93	166.00	-17	21,478	-0.08%
2023/06/15	8.3	162.81	7	162.00	162.00	1.3	21,093	0.01%
2023/06/14	12	160.92	18.6	161.20	161.50	-6.6	21,133	-0.03%
2023/06/13	5.7	156.13	7.1	156.49	157.00	-1.3	21,751	-0.01%
2023/06/12	6.1	153.43	28.2	154.40	155.50	-22.1	23,770	-0.09%
2023/06/09	2.3	153.63	13.6	154.50	155.00	-11.3	24,470	-0.05%
2023/06/08	4	154.50	22.8	154.26	154.00	-18.8	24,993	-0.08%
2023/06/07	10	151.30	1.6	151.51	151.00	8.4	25,857	0.03%
2023/06/06	8.3	151.27	1.1	151.95	151.50	7.2	26,019	0.03%
2023/06/05	22	151.02	1	151.50	151.00	21	26,045	0.08%
2023/06/02	15	152.88	6	153.33	152.50	9	26,017	0.03%
2023/06/01	11.2	153.15	75	152.65	153.50	-63.8	26,177	-0.24%
2023/05/31	14.6	154.17	4	156.00	153.00	10.6	26,502	0.04%
2023/05/30	16.1	155.00	5.3	156.04	153.50	10.8	26,649	0.04%
2023/05/29	7	156.14	26.5	156.11	157.00	-19.5	26,666	-0.07%
2023/05/26	66	150.99	12.1	152.58	152.50	53.9	26,727	0.20%
2023/05/25	11.8	150.29	3	150.50	150.00	8.8	26,905	0.03%
2023/05/24	2	152.00	0	0.00	151.50	2	27,177	0.01%
2023/05/23	3.1	151.84	6	153.00	151.50	-2.9	27,736	-0.01%
2023/05/22	5	151.90	8	153.19	153.50	-3	27,619	-0.01%
2023/05/19	11	150.59	2.4	151.42	150.50	8.6	27,430	0.03%
2023/05/18	6.2	151.42	1	152.50	151.00	5.2	27,342	0.02%
2023/05/17	2.3	151.28	1	152.00	151.00	1.3	27,418	0.00%
2023/05/16	6.1	151.00	6	151.50	151.00	0.1	27,540	0.00%
2023/05/15	7.4	149.58	6.6	151.99	152.50	0.8	27,598	0.00%
2023/05/12	0.1	152.00	2	152.25	152.50	-2	27,656	-0.01%
2023/05/11	10.4	152.35	4	151.01	151.00	6.4	27,729	0.02%
2023/05/10	1.2	154.33	14.1	154.11	155.00	-12.9	27,613	-0.05%
2023/05/09	1.2	151.04	1.1	151.50	151.00	0.1	27,411	0.00%
2023/05/08	5.2	150.62	4	150.38	151.00	1.2	27,731	0.00%
2023/05/05	4	151.00	5	151.40	151.50	-1	28,099	0.00%
2023/05/04	9.1	151.18	10.1	151.16	150.50	-1	28,367	0.00%
2023/05/03	43.2	151.33	11	150.86	150.00	32.2	28,270	0.11%
2023/05/02	48	156.22	9.4	156.05	155.50	38.6	27,680	0.14%
2023/04/28	5.1	161.81	17	162.03	161.50	-11.9	27,264	-0.04%
2023/04/27	11.5	159.58	2	160.00	159.00	9.5	27,278	0.03%
2023/04/26	10	160.00	0	0.00	160.00	10	27,299	0.04%
2023/04/25	11.4	164.06	3.1	164.77	162.00	8.3	27,227	0.03%
2023/04/24	3.3	164.92	1	166.00	165.00	2.3	27,297	0.01%
2023/04/21	12	167.39	2	166.53	166.00	10	27,427	0.04%
2023/04/20	13	169.42	20	170.08	170.50	-7	27,297	-0.03%
2023/04/19	11.4	168.82	3.1	168.97	168.00	8.3	27,522	0.03%
2023/04/18	19.1	172.61	22.3	171.90	170.00	-3.3	27,398	-0.01%
2023/04/17	13	172.65	21.4	173.07	174.50	-8.4	27,159	-0.03%
2023/04/14	10.9	168.59	17.3	169.31	170.00	-6.4	26,921	-0.02%
2023/04/13	12.1	166.75	3	166.67	166.50	9.1	26,615	0.03%
2023/04/12	3	166.67	17.1	166.14	166.50	-14.1	26,726	-0.05%
2023/04/11	3	164.66	7	165.21	164.50	-4	26,529	-0.01%
2023/04/10	13	165.23	7	164.07	163.50	6	26,684	0.02%
2023/04/07	3.9	162.76	13.2	161.75	163.50	-9.3	26,603	-0.03%
2023/04/06	8	159.06	2.9	160.02	158.00	5.1	26,571	0.02%
2023/03/31	8	158.88	4	160.00	158.50	4	26,943	0.01%
2023/03/30	2	158.26	1	160.00	158.00	1	27,792	0.00%
2023/03/29	7.2	159.44	0	0.00	158.50	7.2	28,237	0.03%
2023/03/28	0	0.00	2.2	161.69	160.50	-2.2	28,697	-0.01%
2023/03/27	4	158.25	4	160.13	161.00	0	29,204	0.00%
2023/03/24	3.1	160.16	9	159.83	160.50	-5.9	30,143	-0.02%
2023/03/23	14.6	158.85	9	159.28	159.50	5.6	30,253	0.02%
2023/03/22	12.5	161.46	5	161.60	161.50	7.5	30,188	0.02%
2023/03/21	2.1	161.29	0	0.00	160.50	2.1	30,206	0.01%
2023/03/20	6.1	162.93	12	163.75	162.00	-5.9	30,099	-0.02%
2023/03/17	8.2	160.83	6	161.33	162.00	2.2	29,846	0.01%
2023/03/16	69.9	162.84	25	160.86	159.50	44.9	29,571	0.15%
2023/03/15	85.6	173.40	42.3	176.14	167.00	43.3	28,621	0.15%
2023/03/14	27.3	167.95	26	167.75	171.00	1.3	26,668	0.00%
2023/03/13	11.1	167.85	33.9	168.30	170.50	-22.8	25,971	-0.09%
2023/03/10	25.1	165.09	25.5	165.86	165.00	-0.5	25,495	0.00%
2023/03/09	6.1	161.87	28.5	164.22	164.50	-22.4	24,452	-0.09%
2023/03/08	19.8	162.28	7	162.93	161.00	12.8	24,366	0.05%
2023/03/07	4	162.75	8.2	164.95	166.00	-4.2	24,298	-0.02%
2023/03/06	9.4	163.62	7.5	163.93	164.50	1.9	24,396	0.01%
2023/03/03	4.1	159.79	13	161.25	163.00	-8.9	24,567	-0.04%
2023/03/02	6	160.08	27.3	159.98	160.50	-21.2	24,620	-0.09%
2023/03/01	7.3	154.98	5	155.00	156.00	2.3	24,421	0.01%
2023/02/24	11	156.64	5	157.20	157.00	6	24,337	0.02%
2023/02/23	7	156.00	23.6	157.13	158.00	-16.6	24,160	-0.07%
2023/02/22	34	154.74	29	153.48	152.50	5	23,941	0.02%
2023/02/21	14	149.46	34.3	151.51	155.00	-20.3	23,692	-0.09%
2023/02/20	0	0.00	1	146.00	147.00	-1	23,485	0.00%
2023/02/17	4.1	146.12	0.6	146.00	146.00	3.5	23,860	0.01%
2023/02/16	2	146.75	5	147.80	148.00	-3	24,474	-0.01%
2023/02/15	9	147.06	4	147.63	146.50	5	25,323	0.02%
2023/02/14	6.3	148.16	13	147.23	149.00	-6.7	25,695	-0.03%
2023/02/13	19.3	143.22	2	143.25	143.50	17.3	25,862	0.07%
2023/02/10	15	147.73	20	147.63	147.00	-5	26,416	-0.02%
2023/02/09	10	150.80	4	151.13	150.00	6	26,872	0.02%
2023/02/08	13.2	151.42	8	151.50	151.50	5.2	27,255	0.02%
2023/02/07	8.1	151.19	2	151.00	151.00	6.1	27,677	0.02%
2023/02/06	15.4	152.02	1	150.50	151.00	14.4	28,290	0.05%
2023/02/03	14	157.64	8.8	158.34	157.00	5.2	28,298	0.02%
2023/02/02	0	0.00	14	154.86	156.00	-14	28,433	-0.05%
2023/02/01	3.1	152.32	5.4	152.18	152.00	-2.4	28,501	-0.01%
2023/01/31	4	151.88	5	152.50	152.00	-1	28,789	0.00%
2023/01/30	10.3	150.76	2	151.25	150.50	8.3	29,351	0.03%
2023/01/17	3	153.33	4	153.88	152.50	-1	29,516	0.00%
2023/01/16	10.7	150.39	8	151.00	151.50	2.7	29,949	0.01%
2023/01/13	4	152.75	1.4	153.86	152.50	2.6	30,224	0.01%
2023/01/12	13.5	153.76	0	0.00	152.50	13.5	31,040	0.04%
2023/01/11	7	157.43	11	158.36	156.50	-4	31,456	-0.01%
2023/01/10	4	155.88	4	156.63	155.50	0	31,952	0.00%
2023/01/09	19.5	155.97	12	156.00	155.00	7.5	33,062	0.02%
2023/01/06	2.2	158.50	3.1	157.85	159.00	-0.9	33,377	0.00%
2023/01/05	10	157.65	11	158.41	156.50	-1	33,744	0.00%
2023/01/04	15.4	157.90	3	157.83	156.00	12.4	34,379	0.04%
2023/01/03	9	160.83	3	160.33	160.00	6	34,692	0.02%
2022/12/30	9.2	162.87	13	162.54	163.00	-3.8	34,774	-0.01%
2022/12/29	10.1	159.75	8	160.00	160.00	2.1	35,206	0.01%
2022/12/28	11.9	160.14	9	159.67	159.00	2.9	35,835	0.01%
2022/12/27	10	164.45	9.4	164.95	162.50	0.6	36,335	0.00%
2022/12/26	14.3	163.80	7	165.14	162.50	7.3	37,155	0.02%
2022/12/23	13.3	166.76	9	166.67	167.50	4.3	37,680	0.01%
2022/12/22	15	167.97	26.7	168.97	171.50	-11.7	37,869	-0.03%
2022/12/21	7	163.43	9.2	162.75	164.00	-2.1	37,883	-0.01%
2022/12/20	10.8	161.30	9	161.72	158.50	1.8	38,220	0.00%
2022/12/19	4	165.13	11	164.77	162.00	-7	38,917	-0.02%
2022/12/16	25	164.56	96.4	162.15	164.00	-71.4	39,083	-0.18%
2022/12/15	2	155.00	11.3	155.22	157.00	-9.3	38,991	-0.02%
2022/12/14	15.6	152.18	5	151.90	152.00	10.6	39,638	0.03%
2022/12/13	5	155.50	8.5	156.69	155.00	-3.5	40,008	-0.01%
2022/12/12	6.2	154.16	6.3	154.92	154.50	-0.1	40,766	0.00%
2022/12/09	5	151.50	14	153.11	154.50	-9	41,625	-0.02%
2022/12/08	11.3	150.44	5.4	151.56	151.00	5.9	42,498	0.01%
2022/12/07	14.2	151.68	6	153.17	151.50	8.2	44,222	0.02%
2022/12/06	14.5	154.24	4	154.25	152.50	10.5	44,704	0.02%
2022/12/05	6	159.17	2	159.50	159.00	4	45,493	0.01%
2022/12/02	7.3	159.57	4	159.38	158.50	3.3	45,703	0.01%
2022/12/01	4.3	163.74	2.3	163.83	162.00	2	46,812	0.00%
2022/11/30	2	162.00	2	161.75	163.00	0	46,930	0.00%
2022/11/29	5.2	158.99	8	160.00	161.00	-2.8	47,245	-0.01%
2022/11/28	5.1	158.61	7	159.43	157.50	-1.9	47,987	0.00%
2022/11/25	14.4	162.79	10.4	163.08	160.50	4	48,129	0.01%
2022/11/24	9	155.78	24.7	156.52	161.00	-15.7	48,659	-0.03%
2022/11/23	8.2	153.61	9	153.33	153.50	-0.8	48,593	0.00%
2022/11/22	1	146.50	5	149.20	150.50	-4	48,960	-0.01%
2022/11/21	3.4	147.79	21	148.40	147.50	-17.6	49,966	-0.04%
2022/11/18	7.2	152.47	2.8	152.69	150.50	4.4	50,925	0.01%
2022/11/17	6	155.00	4	155.38	154.00	2	52,546	0.00%
2022/11/16	14	155.32	7	155.29	154.50	7	53,035	0.01%
2022/11/15	20.4	154.88	6	155.00	155.00	14.4	54,115	0.03%
2022/11/14	18.6	152.54	31.2	154.29	155.50	-12.6	55,197	-0.02%
2022/11/11	52	152.15	14	152.68	150.00	38	56,578	0.07%
2022/11/10	13.1	150.95	28.4	150.66	151.00	-15.3	57,418	-0.03%
2022/11/09	21.2	148.80	15	148.60	148.50	6.2	58,833	0.01%
2022/11/08	25	147.62	23.5	147.91	147.50	1.5	59,257	0.00%
2022/11/07	26.5	143.00	22.4	143.62	143.50	4.1	59,292	0.01%
2022/11/04	8.1	137.01	6	137.75	139.00	2.1	59,938	0.00%
2022/11/03	6	132.17	6.4	134.69	135.00	-0.4	60,344	0.00%
2022/11/02	7.2	137.35	12.1	139.03	137.00	-4.9	61,818	-0.01%
2022/11/01	20	136.93	4.1	134.69	135.00	15.9	62,196	0.03%
2022/10/31	12	134.29	18.1	135.50	137.50	-6.1	62,743	-0.01%
2022/10/28	19.1	137.89	12.3	137.75	137.50	6.9	62,905	0.01%
2022/10/27	5	139.20	8.1	140.82	142.50	-3.1	63,650	0.00%
2022/10/26	8.2	135.18	11	136.55	139.00	-2.8	64,661	0.00%
2022/10/25	2.2	139.32	5.2	138.38	139.00	-3	65,425	0.00%
2022/10/24	6	139.33	7.6	139.46	137.50	-1.6	66,456	0.00%
2022/10/21	4	136.88	5.1	137.10	135.50	-1.1	67,585	0.00%
2022/10/20	28.3	134.64	18	135.19	137.00	10.3	67,859	0.02%
2022/10/19	7.2	144.11	11.5	144.81	144.00	-4.3	68,054	-0.01%
2022/10/18	8	142.16	11.4	143.18	141.00	-3.4	68,950	0.00%
2022/10/17	39.1	139.88	28	140.07	140.00	11.1	69,802	0.02%
2022/10/14	16	148.25	19	151.44	152.50	-3	70,879	0.00%
2022/10/13	10	146.70	15	145.47	144.50	-5	71,431	-0.01%
2022/10/12	26.1	149.50	11	148.14	147.00	15.1	73,758	0.02%
2022/10/11	3.2	155.81	8.4	155.98	156.00	-5.2	74,873	-0.01%
2022/10/07	6.1	155.20	7.3	156.21	155.50	-1.2	76,526	0.00%
2022/10/06	20.2	151.94	24	152.58	155.50	-3.8	79,300	0.00%
2022/10/05	10	155.10	14.2	155.32	155.50	-4.2	80,642	-0.01%
2022/10/04	34.6	151.88	22	151.05	150.50	12.6	82,828	0.02%
2022/10/03	33	149.33	33.9	151.33	149.50	-0.9	84,746	0.00%
2022/09/30	20	143.45	19.2	142.95	146.00	0.8	89,404	0.00%
2022/09/29	14.4	146.17	12	148.08	144.00	2.4	92,868	0.00%
2022/09/28	18.7	147.44	11.1	145.16	144.00	7.6	95,013	0.01%
2022/09/27	13.2	149.42	27.1	150.20	153.50	-13.9	96,326	-0.01%
2022/09/26	25.3	149.33	24	147.90	145.50	1.3	98,920	0.00%
2022/09/23	14.5	158.90	13.1	159.99	158.00	1.4	101,954	0.00%
2022/09/22	39.5	160.05	34.1	158.47	156.00	5.5	103,290	0.01%
2022/09/21	32.2	169.63	28.2	169.62	166.50	4	105,540	0.00%
2022/09/20	17.1	170.82	11.4	171.39	172.50	5.7	106,936	0.01%
2022/09/19	46.2	175.82	29.5	175.68	169.00	16.7	109,423	0.02%
2022/09/06	19	81.24	27	80.85	80.80	-8	109,750	-0.01%
2022/09/05	25.2	80.19	46.9	80.28	80.00	-21.7	110,450	-0.02%
2022/09/02	104.1	82.31	113.5	81.51	79.70	-9.4	111,134	-0.01%	大買/大賣/
2022/09/01	21.5	86.96	26	87.17	86.20	-4.5	110,104	0.00%
2022/08/31	25.1	86.94	52.4	86.94	88.30	-27.3	111,154	-0.02%
2022/08/30	18	88.26	18.2	88.14	88.00	-0.2	110,653	0.00%
2022/08/29	56.2	87.65	30	88.07	87.90	26.2	110,637	0.02%
2022/08/26	12.6	94.11	8.2	94.26	93.50	4.4	110,403	0.00%
2022/08/25	7.6	93.18	26.5	93.47	93.20	-19	110,452	-0.02%
2022/08/24	67.1	94.15	20.5	93.49	92.10	46.6	110,843	0.04%
2022/08/23	10	95.33	23	95.56	95.10	-13	111,196	-0.01%
2022/08/22	46.5	95.38	30	95.73	95.00	16.5	111,536	0.01%
2022/08/19	12	98.23	23.1	98.52	98.00	-11.1	111,307	-0.01%
2022/08/18	26	98.28	25.2	98.64	97.80	0.8	111,482	0.00%
2022/08/17	15	98.86	38.1	99.25	98.30	-23.1	111,900	-0.02%
2022/08/16	43.5	98.12	34.4	98.40	97.10	9.1	112,179	0.01%
2022/08/15	98.6	100.29	39.3	99.89	99.50	59.3	113,986	0.05%
2022/08/12	9.2	103.67	50.8	103.80	104.00	-41.7	113,201	-0.04%
2022/08/11	33.1	103.99	55.1	104.34	103.00	-22	114,580	-0.02%
2022/08/10	51.2	104.15	23	104.20	103.00	28.2	113,853	0.02%
2022/08/09	77.1	103.00	59.3	102.85	105.00	17.8	113,610	0.02%
2022/08/08	72.9	99.07	43	99.72	101.00	29.9	113,561	0.03%
2022/08/05	50.1	97.94	85.3	97.85	99.20	-35.3	112,786	-0.03%
2022/08/04	11.3	92.92	38	93.34	94.00	-26.8	112,735	-0.02%
2022/08/03	19.1	93.52	25	93.48	93.20	-6	113,100	-0.01%
2022/08/02	67.8	93.61	24	93.74	93.30	43.8	114,082	0.04%
2022/08/01	42.6	95.92	18	96.21	96.60	24.6	114,967	0.02%
2022/07/29	31	94.96	88.2	95.59	95.50	-57.2	116,058	-0.05%
2022/07/28	38	92.79	25	92.48	92.00	13	116,037	0.01%
2022/07/27	10.1	93.21	28.2	93.43	94.00	-18.1	116,797	-0.02%
2022/07/26	34	92.08	37	92.03	91.70	-3	116,958	0.00%
2022/07/25	42	92.33	17	92.06	92.10	25	117,984	0.02%
2022/07/22	45	94.28	36.4	94.17	94.20	8.6	117,754	0.01%
2022/07/21	10.1	91.99	113	92.40	93.00	-102.9	117,727	-0.09%	大賣/鉅額交易
2022/07/20	57	91.45	26.1	90.96	89.70	31	116,996	0.03%
2022/07/19	18	91.96	149.3	92.62	91.60	-131.3	117,778	-0.11%	大賣/鉅額交易
2022/07/18	17	89.77	22	90.08	89.30	-5	117,285	0.00%
2022/07/15	43.3	89.85	25	89.50	89.30	18.3	117,712	0.02%
2022/07/14	28	89.32	57.8	89.75	90.60	-29.8	118,086	-0.03%
2022/07/13	44.4	89.19	60	89.05	87.10	-15.6	117,449	-0.01%
2022/07/12	75.3	87.12	64.3	87.24	86.10	11	116,723	0.01%
2022/07/11	84	92.70	50	92.64	92.30	34	115,616	0.03%
2022/07/08	77	93.06	88.3	93.19	92.70	-11.3	115,425	-0.01%
2022/07/07	52	87.28	63.1	87.67	88.40	-11.1	114,229	-0.01%
2022/07/06	57.5	87.19	60	87.13	85.80	-2.5	113,418	0.00%
2022/07/05	68.3	86.48	60	85.71	87.70	8.3	112,527	0.01%
2022/07/04	55.1	81.21	45	81.55	82.50	10.1	110,875	0.01%
2022/07/01	80	83.23	40	83.33	79.80	40	109,978	0.04%
2022/06/30	75.1	85.92	77	86.08	84.60	-1.9	108,135	0.00%
2022/06/29	151.5	92.04	103.1	92.23	89.00	48.4	106,524	0.05%	大買/大賣/
2022/06/28	130.2	107.03	49.1	107.52	108.50	81.2	101,371	0.08%	大買/
2022/06/27	136.1	106.94	35.1	106.22	108.50	101.1	97,932	0.10%	大買/鉅額交易
2022/06/24	44	99.68	30	99.50	98.70	14	96,001	0.01%
2022/06/23	54.3	99.03	51.2	99.84	96.10	3.2	95,217	0.00%
2022/06/22	162.4	106.85	120	104.47	102.00	42.4	94,380	0.04%	大買/大賣/
2022/06/21	16.2	110.96	43.5	110.58	110.00	-27.3	91,420	-0.03%
2022/06/20	65.8	112.61	49.1	111.81	109.50	16.7	90,332	0.02%
2022/06/17	49.3	119.37	41.5	119.22	119.50	7.7	88,054	0.01%
2022/06/16	107.4	123.55	78.7	122.72	119.50	28.8	87,782	0.03%	大買/
2022/06/15	25.1	129.72	18.3	129.85	128.00	6.8	87,290	0.01%
2022/06/14	31.3	129.78	15	129.80	131.50	16.3	91,019	0.02%
2022/06/13	52.1	132.58	36	132.61	130.50	16.1	98,088	0.02%
2022/06/10	29	138.33	31	138.52	139.00	-2	101,235	0.00%
2022/06/09	44	140.55	16	140.41	140.00	28	103,838	0.03%
2022/06/08	8	144.69	7	144.86	145.50	1	105,150	0.00%
2022/06/07	7	143.64	17	144.35	144.50	-10	108,405	-0.01%
2022/06/06	30	145.87	25.7	145.76	143.50	4.3	112,216	0.00%
2022/06/02	13	144.46	10	144.50	144.50	3	117,494	0.00%
2022/06/01	9	143.00	116.2	143.77	144.50	-107.2	122,507	-0.09%	大賣/鉅額交易
2022/05/31	34.2	142.18	27.6	141.39	140.50	6.6	128,602	0.01%
2022/05/30	9	144.61	31.1	144.73	144.00	-22.1	130,969	-0.02%
2022/05/27	14	144.07	31.3	144.11	144.50	-17.3	133,139	-0.01%
2022/05/26	9.4	143.12	18.1	142.74	142.00	-8.8	135,923	-0.01%
2022/05/25	30	143.05	31.8	144.05	143.00	-1.8	137,580	0.00%
2022/05/24	33.2	144.02	18	144.19	142.00	15.2	140,648	0.01%
2022/05/23	64.5	144.13	90	144.34	144.00	-25.5	141,672	-0.02%
2022/05/20	25.1	136.10	18.9	136.22	135.00	6.2	143,505	0.00%
2022/05/19	50.3	132.75	38.3	133.87	136.00	12	146,445	0.01%
2022/05/18	15.1	137.77	29.3	137.67	137.50	-14.2	147,550	-0.01%
2022/05/17	32.2	137.04	54.4	135.95	135.50	-22.2	148,465	-0.01%
2022/05/16	47.3	139.31	48	139.34	137.50	-0.7	148,528	0.00%
2022/05/13	17	143.21	35.2	143.27	143.50	-18.2	147,529	-0.01%
2022/05/12	64.3	140.98	64.4	141.82	139.00	-0.1	148,790	0.00%
2022/05/11	29.5	146.24	37	146.09	144.50	-7.5	149,339	-0.01%
2022/05/10	50.1	147.39	76.9	148.08	149.00	-26.8	149,834	-0.02%
2022/05/09	53.3	150.02	37.3	149.42	147.00	16	149,854	0.01%
2022/05/06	39.2	152.85	54.3	151.66	154.00	-15.2	151,677	-0.01%
2022/05/05	35	153.06	41.1	152.68	152.50	-6.1	151,966	0.00%
2022/05/04	32	151.73	50.8	151.45	151.50	-18.8	151,229	-0.01%
2022/05/03	17.4	145.66	14.1	145.37	146.50	3.3	151,034	0.00%
2022/04/29	41	144.35	73.2	143.76	145.00	-32.2	152,395	-0.02%
2022/04/28	11.2	140.67	17.1	141.21	138.00	-5.9	153,466	0.00%
2022/04/27	26	135.46	35.6	135.89	140.00	-9.6	153,629	-0.01%
2022/04/26	37	140.48	27	140.81	139.00	10	154,336	0.01%
2022/04/25	41.7	140.83	41.1	141.30	139.50	0.7	154,956	0.00%
2022/04/22	16	146.75	34.9	147.25	147.50	-18.9	154,411	-0.01%
2022/04/21	38	145.96	48.2	145.95	145.50	-10.2	155,375	-0.01%
2022/04/20	38	143.04	41	143.74	143.50	-3	155,690	0.00%
2022/04/19	16	141.38	46.3	141.31	141.50	-30.3	156,662	-0.02%
2022/04/18	18	139.08	10	138.85	138.00	8	157,249	0.01%
2022/04/15	35	140.11	40.4	140.84	141.50	-5.4	158,579	0.00%
2022/04/14	14	139.82	20.9	140.77	138.00	-6.9	159,052	0.00%
2022/04/13	32	139.00	61.4	138.95	140.00	-29.4	159,379	-0.02%
2022/04/12	40	134.29	22.1	133.78	134.50	17.9	158,970	0.01%
2022/04/11	56.3	136.80	16	137.12	136.00	40.3	158,820	0.03%
2022/04/08	19.1	134.61	71.4	134.16	135.50	-52.3	160,447	-0.03%
2022/04/07	66.5	130.13	25.6	129.91	128.50	40.9	160,256	0.03%
2022/04/06	55.1	134.15	28	133.82	133.50	27.2	160,346	0.02%
2022/04/01	32.2	136.72	34.2	136.47	138.50	-2	161,153	0.00%
2022/03/31	7	134.86	12.6	135.64	135.00	-5.6	160,612	0.00%
2022/03/30	36.2	134.96	38.1	135.17	135.00	-1.9	160,879	0.00%
2022/03/29	32.8	135.70	26	135.79	135.00	6.9	160,807	0.00%
2022/03/28	39.4	131.18	30.4	131.68	133.00	9	160,703	0.01%
2022/03/25	82.7	134.62	60.4	135.16	132.50	22.3	160,740	0.01%
2022/03/24	24.5	141.60	10.6	142.23	140.50	13.9	159,508	0.01%
2022/03/23	32.5	143.43	26	143.14	143.50	6.6	159,913	0.00%
2022/03/22	65.5	143.92	15.9	143.24	142.50	49.6	160,671	0.03%
2022/03/21	19.7	141.78	43.9	142.21	144.50	-24.2	161,414	-0.01%
2022/03/18	77.2	141.50	50.2	141.59	141.00	27	162,524	0.02%
2022/03/17	68.8	144.01	117.2	143.09	146.50	-48.4	161,352	-0.03%	大賣/
2022/03/16	175.7	152.54	188.5	151.55	143.00	-12.8	159,444	-0.01%	大買/大賣/
2022/03/15	116.6	161.50	64.2	160.58	158.00	52.4	152,784	0.03%	大買/
2022/03/14	85.2	164.45	58.3	164.19	164.50	26.9	151,725	0.02%
2022/03/11	45	157.82	72.2	157.79	160.00	-27.2	152,733	-0.02%
2022/03/10	89.4	159.47	84.1	158.73	156.00	5.3	153,533	0.00%
2022/03/09	73.5	152.66	80.8	153.26	156.00	-7.3	153,264	0.00%
2022/03/08	139.1	147.95	93.1	146.65	147.00	46	154,489	0.03%	大買/
2022/03/07	135.8	154.86	157.1	154.49	151.00	-21.3	149,636	-0.01%	大買/大賣/
2022/03/04	195.4	163.49	228	162.19	159.00	-32.6	146,034	-0.02%	大買/大賣/
2022/03/03	186.1	158.62	121.7	157.95	160.50	64.5	141,629	0.05%	大買/大賣/
2022/03/02	71.3	152.19	83.6	152.14	151.50	-12.3	141,292	-0.01%
2022/03/01	42.2	148.87	123	148.53	150.50	-80.8	141,164	-0.06%	大賣/
2022/02/25	38.7	144.84	51.1	144.88	143.50	-12.5	138,574	-0.01%
2022/02/24	55.4	143.16	93.2	142.66	141.50	-37.7	137,892	-0.03%
2022/02/23	69.1	146.22	66.1	146.14	145.00	2.9	135,778	0.00%
2022/02/22	94.7	140.93	59.2	142.21	142.50	35.5	135,360	0.03%
2022/02/21	126.2	145.23	122.6	145.59	147.00	3.6	132,479	0.00%	大買/大賣/
2022/02/18	33.4	139.86	118.9	138.13	141.50	-85.4	130,913	-0.07%	大賣/
2022/02/17	24	135.23	35	134.47	133.50	-11	130,341	-0.01%
2022/02/16	22.1	133.89	71.3	134.21	133.50	-49.2	130,324	-0.04%
2022/02/15	12.1	131.54	29	132.00	132.00	-16.9	131,615	-0.01%
2022/02/14	58	132.35	56.4	133.87	130.00	1.7	135,142	0.00%
2022/02/11	76.7	133.18	80	133.04	131.50	-3.3	135,823	0.00%
2022/02/10	55.3	130.74	69.2	131.89	132.00	-14	137,310	-0.01%
2022/02/09	32.5	129.97	60.1	130.98	129.00	-27.6	141,333	-0.02%
2022/02/08	76.3	128.95	122.1	129.00	129.00	-45.9	142,570	-0.03%	大賣/
2022/02/07	36	121.31	55.6	121.16	124.00	-19.6	142,448	-0.01%
2022/01/26	29	113.31	34.1	112.78	113.00	-5.1	145,182	0.00%
2022/01/25	40.2	111.78	22	111.05	110.00	18.2	146,927	0.01%
2022/01/24	28.1	114.22	35.2	114.41	115.00	-7.1	147,622	0.00%
2022/01/21	99	118.35	86	117.74	115.50	13	148,843	0.01%
2022/01/20	35.1	122.50	37.5	123.69	124.00	-2.4	147,911	0.00%
2022/01/19	96.4	123.69	19	124.08	122.50	77.4	148,513	0.05%
2022/01/18	49.1	126.84	57	127.18	127.00	-7.9	148,700	-0.01%
2022/01/17	52.7	128.00	12	127.79	127.00	40.7	150,741	0.03%
2022/01/14	21	127.76	51.1	127.77	132.00	-30.1	151,250	-0.02%
2022/01/13	121.4	127.61	42	127.86	126.00	79.4	150,441	0.05%	大買/
2022/01/12	54	130.38	70	130.83	128.50	-16	150,664	-0.01%
2022/01/11	18.1	135.08	51	134.69	134.00	-32.9	150,372	-0.02%
2022/01/10	79.5	137.38	31.1	137.80	136.50	48.4	153,323	0.03%
2022/01/07	50.1	141.38	39	142.40	140.50	11.1	153,391	0.01%
2022/01/06	63	142.95	66.3	143.06	143.00	-3.3	155,682	0.00%
2022/01/05	29	142.16	28	141.79	141.00	1	157,420	0.00%
2022/01/04	24	139.77	63.3	139.37	140.50	-39.3	160,365	-0.02%
2022/01/03	91.5	137.74	94	137.60	139.50	-2.5	161,661	0.00%
2021/12/30	30.1	142.25	66.1	142.19	142.50	-36	162,803	-0.02%
2021/12/29	20	144.82	16.1	144.84	144.00	3.9	165,151	0.00%
2021/12/28	93.5	142.33	106.8	143.67	143.50	-13.3	169,330	-0.01%	大賣/
2021/12/27	5.1	139.60	4	139.63	139.50	1.1	172,634	0.00%
2021/12/24	35	139.54	32	139.91	139.00	3	177,210	0.00%
2021/12/23	3.2	139.98	24	141.19	139.00	-20.8	177,626	-0.01%
2021/12/22	23	140.70	30.5	141.10	140.00	-7.4	178,829	0.00%
2021/12/21	42	140.35	53.1	139.89	141.50	-11.1	180,705	-0.01%
2021/12/20	17.2	139.25	25	139.66	139.00	-7.9	182,485	0.00%
2021/12/17	48	141.93	40.1	143.03	140.50	7.9	184,112	0.00%
2021/12/16	82.1	140.55	57.2	140.09	141.00	24.9	183,615	0.01%
2021/12/15	22	135.86	17	135.38	138.00	5	183,159	0.00%
2021/12/14	86.1	134.80	51	137.32	133.00	35.1	183,106	0.02%
2021/12/13	39.2	141.28	38	141.80	140.00	1.2	181,061	0.00%
2021/12/10	95.2	141.38	85	142.08	140.00	10.2	182,663	0.01%
2021/12/09	79.3	144.69	79.3	144.82	146.00	0.1	182,805	0.00%
2021/12/08	101.2	146.34	87.1	146.64	143.50	14.1	183,955	0.01%	大買/
2021/12/07	119.2	143.25	78.2	143.66	144.00	40.9	183,428	0.02%	大買/
2021/12/06	89.8	139.11	115.2	139.44	141.00	-25.4	181,188	-0.01%	大賣/
2021/12/03	91.6	134.96	94.2	134.65	133.50	-2.7	180,240	0.00%
2021/12/02	83.7	131.44	158.5	130.28	133.00	-74.8	181,513	-0.04%	大賣/
2021/12/01	39.1	124.62	26.2	124.85	124.50	12.9	179,276	0.01%
2021/11/30	19.1	123.61	81.8	123.57	124.50	-62.7	181,460	-0.03%
2021/11/29	71	121.23	79.3	121.27	120.00	-8.3	182,714	0.00%
2021/11/26	100	121.10	79.1	122.01	118.50	20.9	184,621	0.01%
2021/11/25	62	124.35	68	123.85	124.50	-6	183,392	0.00%
2021/11/24	18.3	119.62	30	119.93	120.00	-11.7	181,941	-0.01%
2021/11/23	30.3	119.96	53.2	120.81	119.50	-22.9	182,953	-0.01%
2021/11/22	39.3	119.65	96.2	119.82	119.50	-56.9	184,329	-0.03%
2021/11/19	63.3	118.55	31	118.90	117.00	32.3	185,580	0.02%
2021/11/18	26	119.90	82	119.46	119.00	-56	189,398	-0.03%
2021/11/17	96.4	117.78	18	117.72	117.00	78.4	192,811	0.04%
2021/11/16	40	115.36	85	115.75	119.50	-45	193,997	-0.02%
2021/11/15	35.1	112.80	76.3	112.55	112.00	-41.2	196,466	-0.02%
2021/11/12	41	111.50	42.2	112.29	111.50	-1.2	199,268	0.00%
2021/11/11	94.4	114.15	75.2	114.69	109.50	19.3	198,947	0.01%
2021/11/10	97.4	122.22	31.1	123.05	120.00	66.3	197,060	0.03%
2021/11/09	103.8	123.09	87	122.61	122.00	16.8	197,592	0.01%	大買/
2021/11/08	167.4	118.21	94.1	120.11	124.00	73.3	198,679	0.04%	大買/
2021/11/05	41	111.12	105.1	111.52	114.00	-64.1	201,236	-0.03%	大賣/
2021/11/04	97.5	113.51	95	114.72	109.50	2.5	204,910	0.00%
2021/11/03	146.1	111.27	139	111.26	112.00	7.1	206,410	0.00%	大買/大賣/
2021/11/02	46.1	104.45	67.3	104.84	105.00	-21.2	209,357	-0.01%
2021/11/01	39	101.91	44	101.98	100.50	-5	210,903	0.00%
2021/10/29	103.1	98.43	165.5	97.75	99.50	-62.5	213,497	-0.03%	大買/大賣/
2021/10/28	57	95.05	64	94.68	93.20	-7	219,262	0.00%
2021/10/27	64.5	93.42	56.1	93.70	92.80	8.4	228,121	0.00%
2021/10/26	101	95.18	70	95.47	95.10	31	239,233	0.01%	大買/
2021/10/25	108	93.58	189	92.93	95.30	-81	246,483	-0.03%	大買/大賣/
2021/10/22	81.5	90.40	58.1	90.22	89.20	23.4	254,186	0.01%
2021/10/21	22	92.83	42	93.45	92.20	-20	260,530	-0.01%
2021/10/20	86	92.93	62.4	93.22	91.40	23.6	265,268	0.01%
2021/10/19	91	93.27	104.2	93.03	91.70	-13.1	272,326	0.00%	大賣/
2021/10/18	176.7	89.92	168.2	89.51	92.40	8.5	280,299	0.00%	大買/大賣/
2021/10/15	65.2	94.41	39.8	94.52	93.90	25.4	286,315	0.01%
2021/10/14	107.1	95.32	94	95.01	95.30	13.1	284,975	0.00%	大買/
2021/10/13	74	93.87	142.2	93.73	92.90	-68.2	281,702	-0.02%	大賣/
2021/10/12	115.7	93.46	132	92.86	90.50	-16.3	279,732	-0.01%	大買/大賣/
2021/10/08	35.2	101.19	48	101.27	100.00	-12.8	276,342	0.00%
2021/10/07	94	103.71	106.3	103.50	102.50	-12.3	276,157	0.00%	大賣/
2021/10/06	95.6	99.75	89	99.49	97.80	6.6	273,216	0.00%
2021/10/05	85.8	101.56	143.6	99.81	103.00	-57.8	270,476	-0.02%	大賣/
2021/10/04	159.2	105.49	128.5	107.09	102.50	30.7	266,654	0.01%	大買/大賣/
2021/10/01	181.1	116.47	118.2	116.44	113.50	62.9	262,828	0.02%	大買/大賣/
2021/09/30	26	124.46	25	125.12	126.00	1	258,955	0.00%
2021/09/29	71	123.36	45	123.89	123.00	26	266,397	0.01%
2021/09/28	113.1	126.43	42.5	125.81	125.50	70.6	272,286	0.03%	大買/
2021/09/27	102	135.05	56.3	134.86	131.50	45.7	278,548	0.02%	大買/
2021/09/24	61	133.51	87.2	132.94	134.00	-26.2	277,910	-0.01%
2021/09/23	23	128.07	58.3	128.22	127.50	-35.3	276,862	-0.01%
2021/09/22	19.1	124.98	14	125.32	125.00	5.1	278,003	0.00%
2021/09/17	50	127.63	56.5	127.89	128.00	-6.5	278,093	0.00%
2021/09/16	39	124.91	32	124.70	124.00	7	278,408	0.00%
2021/09/15	82.7	123.08	53	122.95	124.50	29.7	279,439	0.01%
2021/09/14	152.3	127.64	77.1	127.25	123.50	75.2	279,133	0.03%	大買/
2021/09/13	98.7	134.41	48.3	134.63	132.00	50.4	278,137	0.02%
2021/09/10	72.3	130.48	132.6	130.89	133.50	-60.3	277,324	-0.02%	大賣/
2021/09/09	47	126.66	42.1	127.17	126.50	4.9	276,395	0.00%
2021/09/08	93	126.72	65.2	126.52	126.00	27.8	282,336	0.01%
2021/09/07	86	126.23	190.9	125.53	128.00	-104.9	296,157	-0.04%	大賣/鉅額交易
2021/09/06	93.7	121.43	122.4	121.57	118.00	-28.6	300,566	-0.01%	大賣/
2021/09/03	165.3	126.01	128.7	125.15	125.50	36.6	306,502	0.01%	大買/大賣/
2021/09/02	97.2	128.09	204	129.31	129.50	-106.8	310,347	-0.03%	大賣/鉅額交易
2021/09/01	204.1	129.29	127	130.19	128.50	77.1	315,029	0.02%	大買/大賣/
2021/08/31	48.2	138.26	99	138.46	136.00	-50.9	315,876	-0.02%
2021/08/30	51.1	141.56	44.3	142.19	140.00	6.8	324,773	0.00%
2021/08/27	41.4	141.96	82.2	141.33	141.00	-40.8	330,529	-0.01%
2021/08/26	79.2	141.96	70.1	141.63	142.50	9.1	337,701	0.00%
2021/08/25	155.2	142.04	110.2	142.35	144.00	45	346,126	0.01%	大買/大賣/
2021/08/24	288.3	144.12	166.1	142.62	140.00	122.2	351,799	0.03%	大買/大賣/鉅額交易
2021/08/23	149.1	142.79	134.6	142.33	144.00	14.5	356,981	0.00%	大買/大賣/
2021/08/20	108.2	131.57	284.2	129.68	132.50	-176	363,044	-0.05%	大買/大賣/鉅額交易
2021/08/19	362.7	134.28	121	132.41	128.00	241.7	368,882	0.07%	大買/大賣/鉅額交易
2021/08/18	70.4	131.90	159.5	131.29	136.00	-89.1	373,418	-0.02%	大賣/
2021/08/17	59.2	130.20	57.1	132.48	126.50	2.1	379,697	0.00%
2021/08/16	111.1	132.29	86	132.61	130.50	25.1	389,123	0.01%	大買/
2021/08/13	127.3	135.95	88	135.61	130.50	39.3	396,226	0.01%	大買/
2021/08/12	107.1	134.28	149.1	134.52	137.00	-42	405,746	-0.01%	大買/大賣/
2021/08/11	247.5	133.82	263	134.87	132.00	-15.5	407,695	0.00%	大買/大賣/
2021/08/10	280.2	143.40	261.1	141.82	139.50	19.1	403,656	0.00%	大買/大賣/
2021/08/09	179.1	144.58	139	144.65	142.50	40.1	405,351	0.01%	大買/大賣/
2021/08/06	169.2	144.68	218.2	144.46	142.00	-49	410,188	-0.01%	大買/大賣/
2021/08/05	63.1	140.09	58	140.27	138.50	5.1	410,472	0.00%
2021/08/04	109.1	142.34	127.1	142.98	143.50	-18	413,241	0.00%	大買/大賣/
2021/08/03	195.7	141.86	175	141.97	141.00	20.7	422,017	0.00%	大買/大賣/
2021/08/02	290.5	133.12	273.1	132.37	141.50	17.5	419,806	0.00%	大買/大賣/
2021/07/30	339.9	142.89	268.9	141.40	132.00	71	414,783	0.02%	大買/大賣/
2021/07/29	225.3	137.47	251.8	137.53	144.50	-26.5	409,169	-0.01%	大買/大賣/
2021/07/28	324.2	125.36	297.2	124.68	131.50	27	407,561	0.01%	大買/大賣/
2021/07/27	219.1	130.25	173.5	131.20	126.50	45.6	407,672	0.01%	大買/大賣/
2021/07/26	207.4	147.06	150	146.66	140.50	57.4	408,233	0.01%	大買/大賣/
2021/07/23	204.1	149.77	261.5	149.04	154.00	-57.4	407,402	-0.01%	大買/大賣/
2021/07/22	316.2	143.47	300.5	144.95	143.50	15.7	404,660	0.00%	大買/大賣/
2021/07/21	311.8	163.98	238	169.58	155.00	73.8	404,151	0.02%	大買/大賣/
2021/07/20	10	171.73	1.6	174.38	169.50	8.4	400,099	0.00%
2021/07/19	41.4	186.57	3	187.00	186.00	38.4	408,762	0.01%
2021/07/16	83.2	173.01	23.1	177.08	178.50	60	420,744	0.01%
2021/07/15	4	154.00	27	160.72	163.00	-23	426,675	-0.01%
2021/07/14	31.5	151.13	47	150.55	148.50	-15.5	431,418	0.00%
2021/07/13	23.2	169.88	71.3	167.28	165.00	-48.1	436,403	-0.01%
2021/07/12	25.1	183.82	15.9	182.41	183.00	9.3	440,608	0.00%
2021/07/09	41.8	193.56	22.2	193.44	187.00	19.7	444,332	0.00%
2021/07/08	26	185.38	34.5	192.16	207.50	-8.5	453,132	0.00%
2021/07/07	14.5	210.14	71.1	216.30	202.00	-56.6	458,714	-0.01%
2021/07/06	240.7	226.06	303.1	223.44	224.00	-62.4	463,239	-0.01%	大買/大賣/
2021/07/05	152	208.67	208.2	209.04	217.00	-56.2	460,933	-0.01%	大買/大賣/
2021/07/02	381	208.69	153.7	208.46	206.50	227.3	457,561	0.05%	大買/大賣/鉅額交易
2021/07/01	129.4	207.54	266.4	205.98	213.00	-136.9	454,472	-0.03%	大買/大賣/鉅額交易
2021/06/30	75	188.36	161.1	189.45	197.00	-86.2	460,040	-0.02%	大賣/
2021/06/29	166.8	179.43	61.1	180.69	179.50	105.8	463,620	0.02%	大買/鉅額交易
2021/06/28	41.5	171.33	92.6	174.62	176.00	-51.1	466,807	-0.01%
2021/06/25	110	157.66	90.1	157.90	160.00	19.9	467,678	0.00%	大買/
2021/06/24	292	145.37	84.6	147.47	152.00	207.4	469,148	0.04%	大買/鉅額交易
2021/06/23	92.8	143.91	97.7	142.30	138.50	-4.9	470,103	0.00%
2021/06/22	78.5	156.37	226.3	157.40	153.50	-147.8	472,134	-0.03%	大賣/鉅額交易
2021/06/21	90.7	147.92	76.3	147.53	152.00	14.4	474,523	0.00%
2021/06/18	107.3	140.31	106.2	139.56	140.00	1	481,844	0.00%	大買/大賣/
2021/06/17	201.5	132.82	154.5	133.72	136.50	47	486,053	0.01%	大買/大賣/
2021/06/16	601.2	140.36	312.1	140.24	133.50	289.1	482,407	0.06%	大買/大賣/鉅額交易
2021/06/15	172.4	130.02	224.4	133.16	136.00	-52	469,049	-0.01%	大買/大賣/
2021/06/11	174.2	120.61	366	120.32	124.00	-191.8	462,202	-0.04%	大買/大賣/鉅額交易
2021/06/10	183.4	113.73	142	113.07	113.50	41.4	455,798	0.01%	大買/大賣/
2021/06/09	251	116.71	261.2	118.40	116.00	-10.2	452,231	0.00%	大買/大賣/
2021/06/08	108.1	114.50	242.9	114.62	115.50	-134.9	447,647	-0.03%	大買/大賣/鉅額交易
2021/06/07	294.8	111.68	196.1	112.47	110.50	98.7	445,887	0.02%	大買/大賣/
2021/06/04	232.7	118.61	211.5	118.85	116.50	21.3	437,397	0.00%	大買/大賣/
2021/06/03	209.6	116.04	390.1	116.28	119.00	-180.5	432,526	-0.04%	大買/大賣/鉅額交易
2021/06/02	351.9	112.17	240	112.11	110.50	111.9	425,638	0.03%	大買/大賣/鉅額交易
2021/06/01	221	103.04	277.9	103.48	108.00	-56.9	416,036	-0.01%	大買/大賣/
2021/05/31	428.3	101.13	395.5	101.07	98.60	32.9	408,878	0.01%	大買/大賣/
2021/05/28	332	91.42	368.6	91.99	96.40	-36.5	400,305	-0.01%	大買/大賣/
2021/05/27	257.3	87.58	270.1	88.15	87.70	-12.9	393,426	0.00%	大買/大賣/
2021/05/26	312	84.06	415.7	84.45	85.60	-103.7	387,304	-0.03%	大買/大賣/鉅額交易
2021/05/25	472.1	84.26	356	84.23	82.40	116.1	379,915	0.03%	大買/大賣/鉅額交易
2021/05/24	394	87.77	385.5	87.75	86.40	8.5	373,220	0.00%	大買/大賣/
2021/05/21	227.1	82.54	250.3	82.00	84.70	-23.2	366,431	-0.01%	大買/大賣/
2021/05/20	427.2	78.91	395.5	78.76	77.00	31.7	363,426	0.01%	大買/大賣/
2021/05/19	184.1	74.41	153.2	74.99	76.30	30.9	353,990	0.01%	大買/大賣/
2021/05/18	162	68.89	117.5	68.10	69.40	44.5	354,300	0.01%	大買/大賣/
2021/05/17	260.1	65.86	277.1	65.48	63.10	-17	355,083	0.00%	大買/大賣/
2021/05/14	335.6	72.63	288.1	72.59	70.10	47.5	348,929	0.01%	大買/大賣/
2021/05/13	322.6	79.23	392.7	78.50	77.50	-70.2	341,630	-0.02%	大買/大賣/
2021/05/12	320.3	89.59	146.3	89.73	86.10	174	339,909	0.05%	大買/大賣/鉅額交易
2021/05/11	449.6	94.95	257.7	96.20	95.60	192	338,553	0.06%	大買/大賣/鉅額交易
2021/05/10	95.6	91.09	179	91.63	93.50	-83.4	328,422	-0.03%	大賣/
2021/05/07	115.4	82.69	267.2	83.69	85.00	-151.8	325,581	-0.05%	大買/大賣/鉅額交易
2021/05/06	267	82.61	174.6	82.95	81.10	92.4	323,968	0.03%	大買/大賣/
2021/05/05	238	78.88	278.9	79.03	79.90	-40.9	320,740	-0.01%	大買/大賣/
2021/05/04	349	82.17	274	81.95	78.00	75	317,797	0.02%	大買/大賣/
2021/05/03	194.2	85.19	250.1	85.07	86.60	-55.9	313,206	-0.02%	大買/大賣/
2021/04/29	123	76.10	183	76.15	79.00	-60	311,289	-0.02%	大買/大賣/
2021/04/28	122.5	78.08	168.6	78.95	76.80	-46.1	313,044	-0.01%	大買/大賣/
2021/04/27	238.2	78.99	213.8	78.91	77.50	24.4	314,226	0.01%	大買/大賣/
2021/04/26	222.3	75.13	149.6	75.07	76.80	72.7	312,603	0.02%	大買/大賣/
2021/04/23	324.5	71.03	339.8	71.19	69.90	-15.3	315,745	0.00%	大買/大賣/
2021/04/22	323.2	77.93	252.3	78.03	72.90	71	315,593	0.02%	大買/大賣/
2021/04/21	146	72.99	251.7	72.75	75.90	-105.7	308,666	-0.03%	大買/大賣/鉅額交易
2021/04/20	185	67.92	168.1	68.26	69.00	17	309,304	0.01%	大買/大賣/
2021/04/19	229.1	68.02	143	67.72	68.00	86.1	313,097	0.03%	大買/大賣/
2021/04/16	217	61.08	261.3	60.85	63.30	-44.3	312,672	-0.01%	大買/大賣/
2021/04/15	268	59.60	114	59.45	59.00	154	316,287	0.05%	大買/大賣/鉅額交易
2021/04/14	262.6	57.91	250.1	58.11	59.90	12.4	324,475	0.00%	大買/大賣/
2021/04/13	168	56.33	281	56.82	56.90	-113	323,391	-0.03%	大買/大賣/鉅額交易
2021/04/12	86	54.25	160.5	54.55	55.00	-74.5	325,158	-0.02%	大賣/
2021/04/09	197.4	50.63	221	50.35	50.00	-23.6	327,887	-0.01%	大買/大賣/
2021/04/08	110	51.70	178.3	51.94	52.30	-68.3	328,861	-0.02%	大買/大賣/
2021/04/07	112	50.07	185.1	50.09	50.50	-73.1	330,502	-0.02%	大買/大賣/
2021/04/06	198	48.11	385	47.50	49.50	-187	339,217	-0.06%	大買/大賣/鉅額交易
2021/04/01	188.2	47.33	154	47.37	47.90	34.2	334,420	0.01%	大買/大賣/
2021/03/31	131	45.93	178	45.50	45.50	-47	335,169	-0.01%	大買/大賣/
2021/03/30	113	44.02	77.3	43.93	43.80	35.7	332,613	0.01%	大買/
2021/03/29	276	44.11	107	43.79	43.80	169	334,642	0.05%	大買/大賣/鉅額交易
2021/03/26	149	42.56	160	42.60	43.05	-11	338,151	0.00%	大買/大賣/
2021/03/25	154	42.33	123	42.07	41.70	31	342,399	0.01%	大買/大賣/
2021/03/24	77	43.19	124	43.15	43.70	-47	344,151	-0.01%	大賣/
2021/03/23	326	45.00	147.4	44.39	42.75	178.6	341,620	0.05%	大買/大賣/鉅額交易
2021/03/22	106	45.02	476.6	45.28	45.85	-370.6	335,637	-0.11%	大買/大賣/鉅額交易
2021/03/19	147	42.04	133.7	41.92	41.70	13.3	335,053	0.00%	大買/大賣/
2021/03/18	144	40.77	256	40.91	41.65	-112	336,025	-0.03%	大買/大賣/鉅額交易
2021/03/17	40	39.97	122	40.04	40.10	-82	338,081	-0.02%	大賣/
2021/03/16	66.5	39.59	53	39.67	39.60	13.5	340,095	0.00%
2021/03/15	121	39.41	74.1	39.55	40.00	47	343,638	0.01%	大買/
2021/03/12	38	38.83	126	38.98	38.80	-88	346,068	-0.03%	大賣/
2021/03/11	157	38.79	216	39.12	38.15	-59	345,247	-0.02%	大買/大賣/
2021/03/10	101	38.38	67	38.43	38.05	34	343,580	0.01%	大買/
2021/03/09	24	37.51	71	37.89	38.40	-47	342,793	-0.01%
2021/03/08	52	37.79	114	37.94	37.35	-62	342,626	-0.02%	大賣/
2021/03/05	56	37.45	49	37.56	37.30	7	343,254	0.00%
2021/03/04	49	37.39	31.7	37.52	37.30	17.3	344,270	0.01%
2021/03/03	64	37.09	105	37.37	38.05	-41	345,435	-0.01%	大賣/
2021/03/02	1,193	38.48	87	38.66	36.50	1,106	347,418	0.32%	大買/鉅額交易
2021/02/26	46	37.14	1,193	37.11	37.95	-1,147	346,878	-0.33%	大賣/鉅額交易
2021/02/25	53	37.55	81	37.71	37.65	-28	346,065	-0.01%
2021/02/24	312	37.98	102.5	37.49	36.75	209.5	346,653	0.06%	大買/大賣/鉅額交易
2021/02/23	213	39.23	57	39.16	38.35	156	345,278	0.05%	大買/鉅額交易
2021/02/22	302.3	39.33	297	39.11	39.40	5.3	343,575	0.00%	大買/大賣/
2021/02/19	175.8	37.11	178	37.37	36.85	-2.2	341,444	0.00%	大買/大賣/
2021/02/18	249.1	37.91	189	37.88	37.45	60.1	340,564	0.02%	大買/大賣/
2021/02/17	193	35.38	280	35.21	36.70	-87	334,836	-0.03%	大買/大賣/
2021/02/05	146	34.01	73.4	33.83	33.70	72.6	333,779	0.02%	大買/
2021/02/04	35	33.60	55	33.85	33.95	-20	333,977	-0.01%
2021/02/03	244	34.03	182	34.18	33.55	62	335,365	0.02%	大買/大賣/
2021/02/02	105.1	32.74	176	33.20	34.10	-71	334,637	-0.02%	大買/大賣/
2021/02/01	175	31.33	171	30.97	31.20	4	332,819	0.00%	大買/大賣/
2021/01/29	81	32.03	62.3	32.12	31.20	18.8	331,287	0.01%
2021/01/28	205	32.99	222	32.39	33.20	-17	329,188	-0.01%	大買/大賣/
2021/01/27	139	33.06	196.8	32.96	32.45	-57.8	326,737	-0.02%	大買/大賣/
2021/01/26	233	34.10	155	34.38	33.65	78	324,290	0.02%	大買/大賣/
2021/01/25	236.3	35.97	160	36.13	35.35	76.3	321,731	0.02%	大買/大賣/
2021/01/22	156.5	34.02	594.3	34.14	35.00	-437.8	317,020	-0.14%	大買/大賣/鉅額交易
2021/01/21	267	32.14	210	32.22	32.10	57	311,919	0.02%	大買/大賣/
2021/01/20	229.3	30.97	263	31.06	30.45	-33.7	307,578	-0.01%	大買/大賣/
2021/01/19	299	33.41	412	33.74	32.00	-113	301,961	-0.04%	大買/大賣/鉅額交易
2021/01/18	406	33.25	376.5	33.33	34.00	29.5	298,582	0.01%	大買/大賣/
2021/01/15	452.2	34.96	138	35.43	34.25	314.2	291,543	0.11%	大買/大賣/鉅額交易
2021/01/14	1,483	38.88	1,186.1	38.80	38.05	297	282,872	0.10%	大買/大賣/鉅額交易
2021/01/13	167.1	38.06	263	38.42	37.45	-95.9	277,868	-0.03%	大買/大賣/
2021/01/12	1,159.1	39.78	1,366	39.67	38.55	-206.9	271,214	-0.08%	大買/大賣/鉅額交易
2021/01/11	578.1	41.79	216.2	42.04	42.65	362	263,335	0.14%	大買/大賣/鉅額交易
2021/01/08	801	39.78	494.7	39.41	40.30	306.3	258,827	0.12%	大買/大賣/鉅額交易
2021/01/07	758.2	39.34	590.2	39.38	38.45	168	251,081	0.07%	大買/大賣/鉅額交易
2021/01/06	597	44.40	1,630.2	44.10	42.55	-1,033.2	239,427	-0.43%	大買/大賣/鉅額交易
2021/01/05	801	44.91	710	44.60	45.50	91	232,855	0.04%	大買/大賣/
2021/01/04	255	44.03	274.1	44.03	44.75	-19.1	225,311	-0.01%	大買/大賣/
2020/12/31	250.1	39.47	327	39.65	40.70	-76.9	217,707	-0.04%	大買/大賣/
2020/12/30	259	37.99	192.7	38.01	38.20	66.3	211,301	0.03%	大買/大賣/
2020/12/29	460	38.61	395.1	38.35	38.35	64.9	206,347	0.03%	大買/大賣/
2020/12/28	162	35.24	115.2	36.51	36.75	46.8	193,655	0.02%	大買/大賣/
2020/12/25	625	33.08	293.7	33.01	33.45	331.3	191,484	0.17%	大買/大賣/鉅額交易
2020/12/24	216	31.68	95	31.23	31.00	121	186,562	0.06%	大買/鉅額交易
2020/12/23	184	30.11	187.7	30.24	30.70	-3.7	184,624	0.00%	大買/大賣/
2020/12/22	483	31.71	842	31.19	30.20	-359	182,936	-0.20%	大買/大賣/鉅額交易
2020/12/21	509	31.70	655.3	32.49	32.55	-146.3	178,077	-0.08%	大買/大賣/鉅額交易
2020/12/18	88	30.58	2,815	30.45	30.60	-2,727	174,642	-1.56%	大賣/鉅額交易
2020/12/17	110	29.57	33.1	29.56	29.50	76.9	169,195	0.05%	大買/
2020/12/16	159.1	29.46	252	29.64	29.65	-92.9	168,328	-0.06%	大買/大賣/
2020/12/15	102	29.45	79	29.47	28.65	23	165,748	0.01%	大買/
2020/12/14	2,006	29.42	155.5	28.66	29.45	1,850.5	161,575	1.15%	大買/大賣/鉅額交易
2020/12/11	214	27.53	115	27.82	27.15	99	159,719	0.06%	大買/大賣/
2020/12/10	206.2	28.64	132	28.81	28.90	74.2	156,348	0.05%	大買/大賣/
2020/12/09	335.1	27.54	280.3	27.87	28.50	54.7	157,119	0.03%	大買/大賣/
2020/12/08	500	26.57	345	25.90	26.65	155	154,716	0.10%	大買/大賣/鉅額交易
2020/12/07	236	24.39	125	24.49	24.25	111	149,613	0.07%	大買/大賣/鉅額交易
2020/12/04	224	24.50	7	24.39	24.20	217	148,675	0.15%	大買/鉅額交易
2020/12/03	45	24.66	77.1	24.90	24.75	-32.1	148,725	-0.02%
2020/12/02	253	24.50	72.5	24.89	24.65	180.5	150,359	0.12%	大買/鉅額交易
2020/12/01	160	23.94	437	24.69	24.30	-277	149,880	-0.18%	大買/大賣/鉅額交易
2020/11/30	84	25.14	46.2	25.17	24.70	37.8	148,944	0.03%
2020/11/27	412	24.87	87.5	24.82	25.10	324.5	147,374	0.22%	大買/鉅額交易
2020/11/26	173	24.41	465	24.15	24.65	-292	146,402	-0.20%	大買/大賣/鉅額交易
2020/11/25	179	23.92	167	23.90	23.85	12	145,358	0.01%	大買/大賣/
2020/11/24	27	23.29	45	23.58	23.15	-18	142,622	-0.01%
2020/11/23	98	23.08	24	23.22	23.45	74	141,379	0.05%
2020/11/20	95	21.97	121	22.03	22.55	-26	141,017	-0.02%	大賣/
2020/11/19	63	21.97	38	22.01	21.95	25	142,743	0.02%
2020/11/18	104	21.93	317	21.91	22.50	-213	140,647	-0.15%	大買/大賣/鉅額交易
2020/11/17	76	21.12	123	20.96	21.10	-47	137,819	-0.03%	大賣/
2020/11/16	50	20.41	48.1	20.36	20.50	1.9	138,620	0.00%
2020/11/13	60	20.10	65.4	20.17	20.10	-5.4	139,438	0.00%
2020/11/12	39	19.48	45	19.45	19.50	-6	138,375	0.00%
2020/11/11	102	19.69	74.3	19.69	20.20	27.8	138,779	0.02%	大買/
2020/11/10	231	21.12	71	20.28	19.95	160	137,101	0.12%	大買/鉅額交易
2020/11/09	46	21.32	48.7	21.32	21.70	-2.7	131,851	0.00%
2020/11/06	28	20.21	33.8	20.16	20.35	-5.8	128,364	0.00%
2020/11/05	24	19.94	82.2	19.94	19.80	-58.2	127,834	-0.05%
2020/11/04	2	19.85	76	19.75	19.80	-74	126,762	-0.06%
2020/11/03	23	19.16	9	19.34	19.25	14	125,533	0.01%
2020/11/02	85	19.21	73	19.33	19.20	12	124,190	0.01%
2020/10/30	53	18.77	26	19.13	18.90	27	121,735	0.02%
2020/10/29	77	18.77	22	18.54	18.95	55	119,885	0.05%
2020/10/28	54	19.34	43.2	19.35	18.80	10.8	117,910	0.01%
2020/10/27	52	19.61	15	19.55	19.65	37	115,403	0.03%
2020/10/26	57	19.54	200.3	19.67	19.80	-143.3	113,934	-0.13%	大賣/鉅額交易
2020/10/23	20	18.44	198.4	18.38	18.60	-178.4	109,416	-0.16%	大賣/鉅額交易
2020/10/22	14	17.74	5	17.86	17.90	9	106,951	0.01%
2020/10/21	23	17.92	2	17.85	17.85	21	106,336	0.02%
2020/10/20	27	17.71	20	17.85	17.95	7	105,733	0.01%
2020/10/19	55	17.92	33	17.85	17.85	22	104,644	0.02%
2020/10/16	62	17.71	134	17.80	17.65	-72	103,316	-0.07%	大賣/
2020/10/15	5	17.41	100	17.37	17.50	-95	101,167	-0.09%
2020/10/14	43	16.83	50	17.07	17.15	-7	99,905	-0.01%
2020/10/13	105	16.97	689	16.92	17.00	-584	98,781	-0.59%	大買/大賣/鉅額交易
2020/10/12	508	16.29	96	16.48	16.30	412	96,201	0.43%	大買/鉅額交易
2020/10/08	36	16.52	5	16.50	16.65	31	95,101	0.03%
2020/10/07	57	16.65	6	16.72	16.65	51	94,341	0.05%
2020/10/06	67	16.30	31	16.33	16.45	36	93,537	0.04%
2020/10/05	134	16.13	40	16.21	16.45	94	92,554	0.10%	大買/
2020/09/30	19	15.81	16	15.81	15.85	3	90,775	0.00%
2020/09/29	6	15.61	12	15.52	15.45	-6	89,783	-0.01%
2020/09/28	109	15.22	39	15.45	15.55	70	88,723	0.08%	大買/
2020/09/25	36	15.39	53	15.33	15.40	-17	88,039	-0.02%
2020/09/24	448	14.94	66	14.98	14.80	382	85,793	0.45%	大買/鉅額交易
2020/09/23	61	15.21	45	15.15	15.20	16	83,579	0.02%
2020/09/22	48	15.83	23	15.88	15.80	25	79,654	0.03%
2020/09/21	61	15.77	27	15.87	15.80	34	78,597	0.04%
2020/09/18	48	16.03	3.2	15.91	16.05	44.8	77,335	0.06%
2020/09/17	115	16.14	79	16.41	16.10	36	76,254	0.05%	大買/
2020/09/16	127	15.94	126	16.04	16.10	1	74,588	0.00%	大買/大賣/
2020/09/15	130	16.71	99	16.73	16.90	31	71,108	0.04%	大買/
2020/09/14	352	17.38	236.1	16.98	16.50	115.9	69,318	0.17%	大買/大賣/鉅額交易
2020/09/11	232	18.47	242	19.14	17.70	-10	64,199	-0.02%	大買/大賣/
2020/09/10	70	19.13	33	19.18	19.05	37	60,379	0.06%
2020/09/09	58	18.85	27	18.89	19.00	31	59,235	0.05%
2020/09/08	41	18.66	38.6	18.67	18.70	2.4	57,847	0.00%
2020/09/07	168	19.14	118	19.26	18.80	50	55,986	0.09%	大買/大賣/
2020/09/04	133	18.23	102	18.28	18.80	31	52,869	0.06%	大買/大賣/
2020/09/03	40	17.85	84.5	17.94	18.20	-44.5	51,321	-0.09%
2020/09/02	21	17.36	40.1	17.44	17.60	-19.1	49,450	-0.04%
2020/09/01	80	17.08	35	17.08	17.20	45	48,390	0.09%
2020/08/31	111	17.17	168.2	17.37	17.40	-57.2	46,838	-0.12%	大買/大賣/
2020/08/28	12	16.29	121	16.50	16.35	-109	43,576	-0.25%	大賣/鉅額交易
2020/08/27	39	16.41	13	16.36	16.25	26	42,409	0.06%
2020/08/26	45	16.47	44.1	16.46	16.45	0.9	41,223	0.00%
2020/08/25	45	16.10	154.3	15.97	16.30	-109.3	39,046	-0.28%	大賣/鉅額交易
2020/08/24	10	15.05	27	15.25	15.20	-17	34,943	-0.05%
2020/08/21	11	15.22	15.1	15.28	15.20	-4.1	34,183	-0.01%
2020/08/20	207	15.23	32.1	15.17	15.00	175	32,488	0.54%	大買/鉅額交易
2020/08/19	406	15.44	45.2	15.51	15.40	360.8	29,075	1.24%	大買/鉅額交易
2020/08/18	91	15.14	47	15.08	15.20	44	26,709	0.16%
2020/08/17	37	14.30	32	14.72	14.90	5	23,874	0.02%
2020/08/14	222	13.15	188.4	12.98	13.55	33.7	21,723	0.15%	大買/大賣/
2020/08/13	257	12.45	2	12.38	12.35	255	19,151	1.33%	大買/鉅額交易
2020/08/12	14	11.92	2.2	12.13	12.20	11.8	18,795	0.06%
2020/08/11	23	12.52	81	12.62	12.45	-58	18,327	-0.32%
2020/08/10	16	12.13	194	11.89	12.50	-178	16,859	-1.06%	大賣/鉅額交易
2020/08/07	0	0.00	115	11.36	11.40	-115	15,756	-0.73%	大賣/鉅額交易
2020/08/06	0	0.00	9	11.23	11.15	-9	15,304	-0.06%
2020/08/03	145	11.15	0.4	11.05	11.05	144.6	15,322	0.94%	大買/鉅額交易
2020/07/31	0	0.00	8	11.18	11.00	-8	15,225	-0.05%
2020/07/30	0	0.00	11	11.07	11.05	-11	15,056	-0.07%
2020/07/28	2	10.78	0	0.00	10.70	2	15,109	0.01%
2020/07/27	3	10.95	2	10.90	10.80	1	15,648	0.01%
2020/07/24	1	10.70	20	10.81	10.70	-19	15,977	-0.12%
2020/07/17	0	0.00	5	10.85	10.85	-5	16,106	-0.03%
2020/07/15	0	0.00	1	10.85	10.85	-1	16,399	-0.01%
2020/07/14	2	10.70	9	10.70	10.70	-7	16,443	-0.04%
2020/07/13	0	0.00	19	10.82	10.80	-19	16,520	-0.12%
2020/07/09	0	0.00	5	11.05	11.05	-5	16,775	-0.03%
2020/07/08	7	11.10	0	0.00	11.15	7	16,764	0.04%
2020/07/07	7	11.13	0	0.00	11.25	7	16,658	0.04%
2020/07/06	0	0.00	10	11.15	11.15	-10	16,800	-0.06%
2020/07/03	20	11.15	5	11.18	11.15	15	16,619	0.09%
2020/07/02	0	0.00	1	10.90	10.80	-1	16,356	-0.01%
2020/07/01	0	0.00	46	10.86	10.85	-46	16,423	-0.28%
2020/06/30	0	0.00	3	10.80	10.75	-3	16,528	-0.02%
2020/06/29	1	10.75	0	0.00	10.75	1	16,612	0.01%
2020/06/24	8	10.78	0	0.00	10.75	8	16,690	0.05%
2020/06/23	0	0.00	3	10.70	10.75	-3	16,845	-0.02%
2020/06/19	10	10.80	100	10.80	10.80	-90	16,841	-0.53%
2020/06/18	24	11.04	0	0.00	11.00	24	16,660	0.14%
2020/06/16	0	0.00	35	11.06	11.25	-35	16,725	-0.21%
2020/06/12	10.1	10.55	1	10.90	10.85	9.1	17,087	0.05%
2020/06/11	26	10.98	0	0.00	10.95	26	17,309	0.15%
2020/06/10	0	0.00	22	11.30	11.25	-22	17,420	-0.13%
2020/06/09	5	11.30	12	11.30	11.30	-7	17,670	-0.04%
2020/06/05	120	11.27	0	0.00	11.40	120	17,760	0.68%	大買/鉅額交易
2020/06/03	0	0.00	2	11.30	11.30	-2	17,902	-0.01%
2020/06/01	4	11.28	0	0.00	11.20	4	18,068	0.02%
2020/05/28	21	11.05	5	11.10	10.90	16	17,750	0.09%
2020/05/27	0	0.00	5.3	10.90	10.85	-5.3	17,467	-0.03%
2020/05/21	31	11.01	33	11.05	11.00	-2	17,444	-0.01%
2020/05/20	0	0.00	2	10.78	10.75	-2	16,708	-0.01%
2020/05/19	0	0.00	48	10.90	10.70	-48	16,592	-0.29%
2020/05/18	2	10.68	9	10.63	10.70	-7	16,605	-0.04%
2020/05/15	8	10.41	0	0.00	10.45	8	16,581	0.05%
2020/05/14	6	10.43	0	0.00	10.35	6	16,696	0.04%
2020/05/13	101	10.55	0	0.00	10.60	101	16,592	0.61%	大買/鉅額交易
2020/05/12	22	10.63	0	0.00	10.50	22	16,654	0.13%
2020/05/11	0	0.00	16	10.80	10.75	-16	16,641	-0.10%
2020/05/08	7	10.57	50	10.55	10.55	-43	16,543	-0.26%
2020/05/07	10	10.55	0	0.00	10.60	10	16,552	0.06%
2020/05/06	51	10.55	0	0.00	10.55	51	16,635	0.31%
2020/05/05	65	10.61	0	0.00	10.65	65	16,636	0.39%
2020/05/04	4	10.68	1	10.70	10.75	3	16,637	0.02%
2020/04/30	31	11.03	31	10.99	11.10	0	16,615	0.00%
2020/04/29	18	10.72	15	10.82	10.70	3	16,169	0.02%
2020/04/28	10	10.44	41	10.41	10.55	-31	15,964	-0.19%
2020/04/27	5	10.16	2	10.25	10.20	3	16,250	0.02%
2020/04/24	1	9.94	0	0.00	9.94	1	16,289	0.01%
2020/04/23	2	10.00	25	10.02	10.05	-23	16,292	-0.14%
2020/04/22	12	9.81	0	0.00	9.88	12	16,290	0.07%
2020/04/21	92	10.06	1	10.10	9.88	91	16,366	0.56%
2020/04/20	1	10.10	0	0.00	10.10	1	16,196	0.01%
2020/04/17	10	10.38	55	10.35	10.25	-45	16,085	-0.28%
2020/04/16	5	10.24	5	10.35	10.30	0	16,326	0.00%
2020/04/15	15	10.48	20	10.72	10.35	-5	16,298	-0.03%
2020/04/14	89	10.18	5	10.25	10.15	84	15,993	0.53%
2020/04/09	6	10.20	29	10.10	10.25	-23	16,548	-0.14%
2020/04/08	1	9.24	12	9.65	9.66	-11	16,231	-0.07%
2020/04/07	3	9.19	4	9.30	9.26	-1	16,073	-0.01%
2020/04/06	3	9.04	2	9.02	9.11	1	15,969	0.01%
2020/04/01	8	9.11	0	0.00	9.10	8	15,850	0.05%
2020/03/31	22	9.18	2	9.43	9.25	20	15,718	0.13%
2020/03/30	2	9.05	0	0.00	9.23	2	15,543	0.01%
2020/03/27	5	9.71	0	0.00	9.40	5	15,373	0.03%
2020/03/26	0	0.00	1	9.64	9.67	-1	15,138	-0.01%
2020/03/25	0	0.00	3	9.74	9.68	-3	15,140	-0.02%
2020/03/24	0	0.00	2	9.64	9.44	-2	14,981	-0.01%
2020/03/23	5	9.16	7	9.25	9.24	-2	15,121	-0.01%
2020/03/20	3	9.52	2	9.60	9.60	1	14,994	0.01%
2020/03/19	1	9.00	30	9.02	9.20	-29	14,834	-0.20%
2020/03/18	16	9.53	17.7	9.48	9.50	-1.7	14,626	-0.01%
2020/03/17	4	9.43	0	0.00	9.42	4	14,397	0.03%
2020/03/16	42	10.05	11	10.24	9.86	31	14,019	0.22%
2020/03/13	24	10.28	2	10.20	10.45	22	13,652	0.16%
2020/03/12	92	11.14	51	11.44	11.10	41	13,317	0.31%
2020/03/11	0	0.00	1	11.80	11.55	-1	13,052	-0.01%
2020/03/10	2	11.30	3	11.57	11.70	-1	13,299	-0.01%
2020/03/09	56	11.44	3.3	11.49	11.40	52.7	12,959	0.41%
2020/03/06	32	11.70	0	0.00	11.70	32	12,639	0.25%
2020/03/05	0	0.00	4	11.81	11.85	-4	12,641	-0.03%
2020/03/03	13	11.45	0	0.00	11.40	13	12,316	0.11%
2020/03/02	4	11.41	0	0.00	11.40	4	12,380	0.03%
2020/02/27	3	11.53	0	0.00	11.55	3	12,396	0.02%
2020/02/26	20	11.70	0	0.00	11.60	20	12,284	0.16%
2020/02/24	8.6	11.58	0	0.00	11.55	8.6	12,302	0.07%
2020/02/21	2	11.75	0	0.00	11.75	2	12,615	0.02%
2020/02/17	3	11.55	0	0.00	11.55	3	12,340	0.02%
2020/02/13	0	0.00	2	11.90	11.90	-2	12,232	-0.02%
2020/02/11	30	11.65	0	0.00	11.65	30	12,133	0.25%
2020/02/10	3	11.47	0	0.00	11.50	3	12,262	0.02%
2020/02/07	1	11.65	0	0.00	11.65	1	12,421	0.01%
2020/02/06	0	0.00	5	11.90	11.95	-5	12,973	-0.04%
2020/02/04	5	11.40	0	0.00	11.60	5	13,085	0.04%
2020/02/03	5	11.23	0	0.00	11.45	5	13,083	0.04%
2020/01/31	17	11.75	0	0.00	11.75	17	13,329	0.13%
2020/01/30	18	12.14	59	12.15	11.80	-41	13,347	-0.31%
2020/01/20	0	0.00	4	13.00	12.95	-4	13,050	-0.03%
2020/01/10	0	0.00	3	13.13	13.15	-3	13,087	-0.02%
2020/01/09	0	0.00	15	12.89	12.85	-15	12,620	-0.12%
2020/01/07	0	0.00	3	12.97	12.90	-3	12,458	-0.02%
2020/01/06	1	13.05	15	13.05	13.00	-14	12,401	-0.11%
2020/01/03	2	13.00	31	12.95	13.00	-29	12,096	-0.24%
2020/01/02	0	0.00	11	12.70	12.70	-11	11,649	-0.09%
2019/12/31	10	12.45	30	12.50	12.40	-20	11,463	-0.17%
2019/12/25	10	12.50	0	0.00	12.55	10	11,797	0.08%
2019/12/20	10	12.40	0	0.00	12.40	10	11,969	0.08%
2019/12/19	3	12.55	0	0.00	12.50	3	12,072	0.02%
2019/12/18	0	12.55	11	12.65	12.65	-11	11,984	-0.09%
2019/12/13	2	12.30	5	12.30	12.40	-3	11,696	-0.03%
2019/12/12	10	12.25	0	0.00	12.25	10	11,533	0.09%
2019/12/10	0.4	12.30	1	12.30	12.25	-0.6	11,682	0.00%
2019/12/05	30	12.30	10	12.33	12.35	20	11,600	0.17%
2019/12/04	0	0.00	5	12.35	12.35	-5	11,313	-0.04%
2019/12/03	2	12.35	0	0.00	12.45	2	11,336	0.02%
2019/12/02	0	0.00	5	12.35	12.30	-5	11,381	-0.04%
2019/11/29	2	12.45	0	0.00	12.40	2	11,292	0.02%
2019/11/28	0	0.00	3	12.55	12.55	-3	11,148	-0.03%
2019/11/26	0	0.00	5	12.45	12.50	-5	10,997	-0.05%
2019/11/25	0	0.00	17	12.40	12.35	-17	10,860	-0.16%
2019/11/21	0	0.00	1	12.60	12.55	-1	10,902	-0.01%
2019/11/20	1	12.80	5	12.76	12.85	-4	10,885	-0.04%
2019/11/19	0	0.00	2	12.50	12.50	-2	10,607	-0.02%
2019/11/15	0	0.00	20	12.45	12.45	-20	10,659	-0.19%
2019/11/14	4	12.40	0	0.00	12.35	4	10,800	0.04%
2019/11/11	0	0.00	3	12.75	12.70	-3	11,327	-0.03%
2019/11/06	0	0.00	1	12.65	12.80	-1	11,286	-0.01%
2019/11/05	2	12.40	0	0.00	12.65	2	11,154	0.02%
2019/10/31	2	12.55	0	0.00	12.50	2	11,116	0.02%
2019/10/30	22	12.48	0	0.00	12.60	22	11,159	0.20%
2019/10/22	0	0.00	1	13.35	13.40	-1	11,330	-0.01%
2019/10/18	0	0.00	1	13.15	13.15	-1	12,024	-0.01%
2019/10/16	0	0.00	4	13.06	13.00	-4	12,308	-0.03%
2019/10/14	2	12.90	3	12.88	12.90	-1	12,248	-0.01%
2019/10/09	1	12.60	0	0.00	12.70	1	12,238	0.01%
2019/10/07	0	0.00	0	12.75	12.75	0	12,237	0.00%
2019/10/03	0	0.00	1	12.75	12.70	-1	12,315	-0.01%
2019/10/02	1.4	13.00	0	0.00	13.05	1.4	12,431	0.01%
2019/09/19	0	0.00	1	13.20	13.10	-1	13,148	-0.01%
2019/09/10	3	13.15	1	13.10	13.15	2	13,246	0.02%
2019/09/06	0	0.00	4	13.10	13.15	-4	13,126	-0.03%
2019/09/05	0	0.00	21	12.95	13.05	-21	13,032	-0.16%
2019/08/29	4	12.70	0	0.00	12.65	4	12,874	0.03%
2019/08/26	2	12.58	0	0.00	12.55	2	12,879	0.02%
2019/08/23	0	0.00	1	12.90	12.90	-1	12,875	-0.01%
2019/08/22	0	0.00	3	12.75	12.70	-3	12,850	-0.02%
2019/08/20	6	12.53	0	0.00	12.50	6	12,885	0.05%
2019/08/16	3	12.45	0	0.00	12.65	3	12,780	0.02%
2019/08/14	0	0.00	31	13.11	12.90	-31	12,447	-0.25%
2019/08/12	12	13.31	0	0.00	13.35	12	12,134	0.10%
2019/08/07	0	0.00	12	13.33	13.35	-12	12,144	-0.10%
2019/08/02	7	13.53	22	13.53	13.40	-15	12,013	-0.12%
2019/08/01	0	0.00	12	14.10	14.10	-12	11,675	-0.10%
2019/07/31	0	0.00	3	14.35	14.40	-3	11,636	-0.03%
2019/07/30	34	14.43	0	0.00	14.25	34	11,591	0.29%
2019/07/29	20	14.13	2	14.18	14.20	18	11,589	0.16%
2019/07/26	0	0.00	12.1	14.00	14.00	-12.1	11,462	-0.11%
2019/07/25	0	0.00	7	14.20	14.10	-7	11,566	-0.06%
2019/07/24	2	13.83	1	13.75	13.75	1	11,420	0.01%
2019/07/23	0	0.00	0.7	13.90	14.00	-0.7	11,295	-0.01%
2019/07/22	2	14.08	24	14.14	14.15	-22	11,146	-0.20%
2019/07/19	0	0.00	12	13.61	13.65	-12	10,570	-0.11%
2019/07/18	0	0.00	5	13.55	13.50	-5	10,554	-0.05%
2019/07/12	0	0.00	3	13.25	13.25	-3	11,481	-0.03%
2019/07/10	1	13.40	3	13.48	13.45	-2	11,847	-0.02%
2019/07/08	2	13.25	0	0.00	13.30	2	12,318	0.02%
2019/07/05	22	13.45	0	0.00	13.55	22	12,131	0.18%
2019/07/04	5	13.50	12	13.53	13.50	-7	11,989	-0.06%
2019/07/03	0	0.00	42	13.36	13.40	-42	11,851	-0.35%
2019/07/02	1	13.25	42	13.30	13.30	-41	11,767	-0.35%
2019/07/01	0	0.00	11	12.99	13.10	-11	11,539	-0.10%
2019/06/27	15	12.72	5	12.65	12.65	10	11,223	0.09%
2019/06/26	0	0.00	5	12.65	12.60	-5	11,197	-0.04%
2019/06/24	0	0.00	2	12.60	12.50	-2	11,265	-0.02%
2019/06/21	1	12.55	10	12.50	12.45	-9	11,358	-0.08%
2019/06/20	0	0.00	3	12.40	12.50	-3	11,438	-0.03%
2019/06/18	3	11.95	10	12.05	12.00	-7	11,207	-0.06%
2019/06/17	1	12.00	0	0.00	11.95	1	11,266	0.01%
2019/06/13	10	12.05	0	0.00	12.10	10	11,308	0.09%
2019/06/12	10	12.05	0	0.00	12.05	10	11,397	0.09%
2019/06/06	0	0.00	20	11.98	11.95	-20	11,392	-0.18%
2019/06/05	6	11.95	2	12.00	12.00	4	11,442	0.03%
2019/06/04	1	11.90	0	0.00	12.00	1	11,425	0.01%
2019/06/03	16	11.95	0	0.00	11.95	16	11,386	0.14%
2019/05/31	30	12.05	0	0.00	12.10	30	11,382	0.26%
2019/05/30	7	11.85	30	11.90	11.90	-23	11,414	-0.20%
2019/05/28	2	11.90	0	0.00	11.90	2	11,758	0.02%
2019/05/24	10	12.10	0	0.00	12.10	10	11,993	0.08%
2019/05/23	4	12.03	4.3	11.95	11.95	-0.3	12,022	0.00%
2019/05/22	3	12.10	0	0.00	12.10	3	12,203	0.02%
2019/05/21	0	0.00	5	12.20	12.25	-5	12,274	-0.04%
2019/05/20	5	12.05	0	0.00	12.05	5	12,246	0.04%
2019/05/17	4.6	12.19	0	0.00	12.05	4.6	12,242	0.04%
2019/05/16	10	12.30	0	0.00	12.30	10	12,273	0.08%
2019/05/15	1	12.35	0	0.00	12.40	1	12,304	0.01%
2019/05/14	0	0.00	5	12.35	12.35	-5	12,283	-0.04%
2019/05/10	5	12.52	1,010	12.57	12.50	-1,005	12,205	-8.23%	大賣/鉅額交易
2019/05/09	15	12.61	1	12.65	12.60	14	12,018	0.12%
2019/05/08	13	12.71	2	12.90	12.95	11	11,830	0.09%
2019/05/07	2	13.10	0	0.00	13.00	2	11,647	0.02%
2019/05/06	67	13.00	11	13.06	13.05	56	11,436	0.49%
2019/05/03	5	13.74	0	0.00	13.70	5	10,955	0.05%
2019/05/02	30	13.65	33	13.69	13.75	-3	10,789	-0.03%
2019/04/30	4.5	13.47	0.1	13.45	13.55	4.4	10,535	0.04%
2019/04/29	1	13.35	3	13.37	13.40	-2	10,393	-0.02%
2019/04/26	8	13.21	2	13.23	13.30	6	10,284	0.06%
2019/04/25	4	13.23	1	13.35	13.40	3	10,233	0.03%
2019/04/24	5	13.23	7	13.56	13.20	-2	10,129	-0.02%
2019/04/23	1	13.15	0	0.00	13.45	1	10,026	0.01%
2019/04/22	5	13.39	5	13.30	13.30	0	9,816	0.00%
2019/04/19	0.4	12.85	13	12.86	12.95	-12.6	9,401	-0.13%
2019/04/18	50	12.60	0	0.00	12.60	50	8,979	0.56%
2019/04/17	52	12.65	4	12.73	12.70	48	8,847	0.54%
2019/04/16	1	12.65	2	12.75	12.65	-1	8,641	-0.01%
2019/04/15	850	12.51	7	12.65	12.60	843	8,450	9.98%	大買/鉅額交易
2019/04/11	0	0.00	22	12.20	12.20	-22	8,020	-0.27%
2019/04/08	0	0.00	5	12.05	12.05	-5	8,021	-0.06%
2019/04/03	0	0.00	5	11.95	12.00	-5	7,930	-0.06%
2019/04/02	0	0.00	20	11.95	11.90	-20	7,976	-0.25%
2019/04/01	0	0.00	5	11.85	11.85	-5	7,937	-0.06%
2019/03/29	0	0.00	7.3	11.87	11.95	-7.3	7,863	-0.09%
2019/03/28	2	11.60	0	0.00	11.70	2	8,008	0.02%
2019/03/27	5	11.77	0.4	11.75	11.70	4.7	8,052	0.06%
2019/03/26	7	11.85	0.1	11.85	11.85	6.9	8,036	0.09%
2019/03/25	16	11.99	0	0.00	11.90	16	7,976	0.20%
2019/03/18	5	12.10	1	12.10	12.15	4	8,704	0.05%
2019/03/15	1	12.10	20	12.20	12.20	-19	8,818	-0.22%
2019/03/14	3	12.08	0	0.00	12.05	3	8,766	0.03%
2019/03/13	0	0.00	145	12.25	12.20	-145	8,915	-1.63%	大賣/鉅額交易
2019/03/12	1.9	12.25	0	0.00	12.30	1.9	9,116	0.02%
2019/03/11	0	0.00	11	12.27	12.20	-11	9,543	-0.12%
2019/03/08	5	12.15	1	12.15	12.15	4	10,064	0.04%
2019/03/06	0	0.00	2	12.30	12.25	-2	11,288	-0.02%
2019/03/05	0	0.00	21	12.25	12.20	-21	11,745	-0.18%
2019/02/27	81	12.49	10	12.50	12.45	71	11,874	0.60%
2019/02/26	60	12.45	7	12.49	12.50	53	11,688	0.45%
2019/02/25	21	12.25	4	12.25	12.25	17	11,552	0.15%
2019/02/21	1	12.30	12	12.19	12.25	-11	11,478	-0.10%
2019/02/19	2	11.95	0	0.00	11.90	2	11,208	0.02%
2019/02/18	62	11.85	0	0.00	11.85	62	11,257	0.55%
2019/02/15	8	11.93	0	0.00	11.85	8	11,419	0.07%
2019/02/14	0	0.00	56	11.85	11.90	-56	11,375	-0.49%
2019/02/13	3	11.88	0	0.00	11.85	3	11,295	0.03%
2019/02/12	3	11.90	2.1	11.95	11.90	0.9	11,316	0.01%
2019/02/11	0	0.00	35	11.95	11.95	-35	11,325	-0.31%
2019/01/30	1	12.05	0	0.00	11.95	1	11,311	0.01%
2019/01/28	0	0.00	16	12.05	12.05	-16	11,411	-0.14%
2019/01/24	0	0.00	20	12.00	12.00	-20	11,578	-0.17%
2019/01/22	0	0.00	3	12.05	12.10	-3	11,772	-0.03%
2019/01/15	0	0.00	2	12.00	12.10	-2	12,229	-0.02%
2019/01/09	0	0.00	5	12.05	12.05	-5	12,471	-0.04%
2019/01/08	0	0.00	15	11.95	11.85	-15	12,407	-0.12%
2019/01/07	20	11.79	20	11.78	11.95	0	12,443	0.00%
2019/01/04	18	11.64	0	0.00	11.60	18	12,540	0.14%
2019/01/03	10	12.00	5	11.95	11.85	5	12,761	0.04%
2018/12/28	5	11.90	0	0.00	11.90	5	12,788	0.04%
2018/12/27	0	0.00	3	12.03	12.00	-3	12,791	-0.02%
2018/12/25	2	11.85	0	0.00	11.85	2	12,773	0.02%
2018/12/24	0	0.00	10	12.15	12.15	-10	12,676	-0.08%
2018/12/22	17	12.00	0	0.00	12.05	17	12,700	0.13%
2018/12/21	31	12.02	0	0.00	12.05	31	12,750	0.24%
2018/12/20	20	12.35	0	0.00	12.30	20	12,629	0.16%
2018/12/19	5	12.45	51	12.55	12.55	-46	12,524	-0.37%
2018/12/18	40.2	12.59	15	12.50	12.50	25.2	12,435	0.20%
2018/12/17	1	12.90	13	12.77	12.85	-12	12,300	-0.10%
2018/12/14	7	12.44	6	12.40	12.50	1	12,009	0.01%
2018/12/13	1	12.50	51	12.50	12.50	-50	12,011	-0.42%
2018/12/12	50	12.10	0	0.00	12.15	50	11,644	0.43%
2018/12/11	15	12.11	0	0.00	12.05	15	11,561	0.13%
2018/12/10	2	11.75	0	0.00	11.80	2	11,391	0.02%
2018/12/06	22	12.06	8	11.90	11.90	14	11,273	0.12%
2018/12/05	50	12.20	12	12.24	12.20	38	11,076	0.34%
2018/12/04	0	0.00	51	12.20	12.25	-51	10,963	-0.47%
2018/12/03	25	12.01	33	12.01	11.95	-8	10,609	-0.08%
2018/11/30	60.7	11.73	33	11.86	11.65	27.7	10,062	0.27%
2018/11/29	11	12.09	45	12.16	12.00	-34	9,059	-0.38%
2018/11/28	12	11.88	7	12.10	12.15	5	8,833	0.06%
2018/11/27	1	11.70	0	0.00	11.75	1	8,377	0.01%
2018/11/26	0	0.00	20	11.65	11.65	-20	8,199	-0.24%
2018/11/23	15	11.47	5	11.55	11.45	10	8,107	0.12%
2018/11/22	0	0.00	5	11.65	11.60	-5	8,228	-0.06%
2018/11/21	10.1	11.60	0	0.00	11.70	10.1	8,322	0.12%
2018/11/20	4	11.65	33	11.62	11.65	-29	8,193	-0.35%
2018/11/19	2	11.70	1	11.65	11.70	1	8,201	0.01%
2018/11/16	10	11.63	0	0.00	11.70	10	8,206	0.12%
2018/11/15	7	11.65	1	11.70	11.70	6	8,162	0.07%
2018/11/14	3	11.50	16	11.52	11.70	-13	8,118	-0.16%
2018/11/13	5	11.25	0	0.00	11.40	5	8,000	0.06%
2018/11/12	1	11.35	0	0.00	11.35	1	8,004	0.01%
2018/11/09	8	11.28	0	0.00	11.25	8	8,074	0.10%
2018/11/08	0	0.00	5	11.40	11.40	-5	8,073	-0.06%
2018/11/07	5	11.30	0	0.00	11.30	5	8,044	0.06%
2018/11/06	0	0.00	20	11.30	11.30	-20	8,073	-0.25%
2018/11/02	0	0.00	5	11.35	11.35	-5	8,002	-0.06%
2018/11/01	7	11.31	0	0.00	11.25	7	8,056	0.09%
2018/10/31	10	11.33	0	0.00	11.40	10	8,066	0.12%
2018/10/30	0	0.00	5	11.25	11.35	-5	8,099	-0.06%
2018/10/29	7	11.15	0	0.00	11.15	7	8,089	0.09%
2018/10/26	6	11.43	2	11.40	11.30	4	8,110	0.05%
2018/10/25	25	11.44	0	0.00	11.40	25	8,166	0.31%
2018/10/24	0	0.00	7	11.96	11.85	-7	8,005	-0.09%
2018/10/23	30	11.90	0	0.00	11.85	30	8,012	0.37%
2018/10/22	0	0.00	41	12.20	12.20	-41	8,002	-0.51%
2018/10/19	0	0.00	3.2	12.16	12.35	-3.2	7,969	-0.04%
2018/10/18	0	0.00	2	12.20	12.15	-2	7,878	-0.03%
2018/10/16	10	11.75	0	0.00	11.75	10	7,790	0.13%
2018/10/15	3	11.68	0	0.00	11.75	3	7,789	0.04%
2018/10/12	1	11.75	0	0.00	11.70	1	7,777	0.01%
2018/10/11	61	11.85	0	0.00	11.55	61	7,688	0.79%
2018/10/09	6	12.51	0	0.00	12.55	6	7,394	0.08%
2018/10/08	0	0.00	5	12.60	12.45	-5	7,373	-0.07%
2018/10/05	5	12.45	0	0.00	12.45	5	7,348	0.07%
2018/10/03	30	12.85	0	0.00	12.85	30	7,422	0.40%
2018/10/01	0	0.00	1	13.00	13.05	-1	7,518	-0.01%
2018/09/27	0.3	13.00	0	13.00	13.05	0.3	7,588	0.00%
2018/09/25	10	12.90	10	12.80	12.90	0	7,581	0.00%
2018/09/21	0	0.00	42	12.68	12.75	-42	7,746	-0.54%
2018/09/20	2	12.55	0	0.00	12.60	2	7,933	0.03%
2018/09/19	0	0.00	4	12.66	12.70	-4	8,140	-0.05%
2018/09/14	27	12.30	0	0.00	12.40	27	8,688	0.31%
2018/09/12	11	12.25	0	0.00	12.20	11	8,844	0.12%
2018/09/11	1	12.20	0	0.00	12.30	1	8,988	0.01%
2018/09/10	3	12.20	0	0.00	12.10	3	9,068	0.03%
2018/09/07	5	12.41	10	12.40	12.35	-5	8,996	-0.06%
2018/09/05	21	12.80	0	0.00	12.70	21	8,928	0.24%
2018/09/04	20	12.85	0	0.00	12.90	20	8,931	0.22%
2018/09/03	6	12.93	0	0.00	12.90	6	9,028	0.07%
2018/08/31	0.7	13.05	0	0.00	13.05	0.7	9,105	0.01%
2018/08/29	4	13.00	2	12.90	13.00	2	9,103	0.02%
2018/08/28	5	13.45	77	13.51	13.55	-72	8,936	-0.81%
2018/08/24	2	13.40	0	0.00	13.35	2	8,854	0.02%
2018/08/23	3	13.60	0	0.00	13.55	3	8,969	0.03%
2018/08/21	20	13.45	3.1	13.22	13.45	16.9	9,269	0.18%
2018/08/15	0	0.00	5	13.30	13.30	-5	9,503	-0.05%
2018/08/13	3	13.70	105	13.55	13.45	-102	10,142	-1.01%	大賣/鉅額交易
2018/08/10	2	14.00	6	13.93	13.90	-4	10,133	-0.04%
2018/08/08	2	14.15	2	14.35	14.15	0	10,192	0.00%
2018/08/07	1	14.30	8	14.36	14.35	-7	10,188	-0.07%
2018/08/06	8	14.34	0	0.00	14.40	8	10,217	0.08%
2018/08/02	8	13.86	30	13.95	13.85	-22	10,189	-0.22%
2018/08/01	1	14.20	0	0.00	14.15	1	10,196	0.01%
2018/07/30	1	13.80	0	0.00	13.75	1	10,216	0.01%
2018/07/26	0	0.00	23	13.59	13.60	-23	10,251	-0.22%
2018/07/25	1	13.50	0	0.00	13.45	1	10,353	0.01%
2018/07/24	0	0.00	1	13.50	13.55	-1	10,704	-0.01%
2018/07/23	1	13.30	0	0.00	13.30	1	10,814	0.01%
2018/07/19	0	0.00	10	13.45	13.45	-10	11,111	-0.09%
2018/07/17	0	0.00	24	13.18	13.20	-24	11,352	-0.21%
2018/07/16	8	13.07	0	0.00	13.00	8	11,369	0.07%
2018/07/12	6	12.90	0	0.00	12.90	6	11,588	0.05%
2018/07/11	2	13.13	1	13.15	13.10	1	11,641	0.01%
2018/07/09	20	12.88	0	0.00	12.85	20	11,692	0.17%
2018/07/06	5	12.80	0	0.00	12.85	5	11,718	0.04%
2018/07/04	25	13.10	5	13.25	13.10	20	11,759	0.17%
2018/07/03	0	0.00	200	13.18	13.20	-200	11,842	-1.69%	大賣/鉅額交易
2018/07/02	0	0.00	1	13.40	13.35	-1	11,812	-0.01%
2018/06/29	5	13.05	0	0.00	13.00	5	11,668	0.04%
2018/06/28	2	12.88	0	0.00	12.95	2	11,482	0.02%
2018/06/26	14	13.33	102	13.35	13.30	-88	11,309	-0.78%	大賣/
2018/06/25	10	13.95	10	14.00	13.80	0	11,240	0.00%
2018/06/22	25	14.16	0	0.00	14.10	25	11,204	0.22%
2018/06/21	20	14.35	0	0.00	14.25	20	11,323	0.18%
2018/06/20	17	14.37	3.1	14.35	14.35	13.9	11,437	0.12%
2018/06/19	6	14.62	3	14.60	14.55	3	11,403	0.03%
2018/06/15	1	14.75	0	0.00	14.80	1	11,767	0.01%
2018/06/13	2	14.75	2	14.85	14.75	0	12,526	0.00%
2018/06/12	0	0.00	10	14.75	14.75	-10	12,633	-0.08%
2018/06/11	3	14.70	0	0.00	14.65	3	12,648	0.02%
2018/06/08	3	14.80	3	14.75	14.80	0	12,606	0.00%
2018/06/07	2	14.90	2	14.90	14.95	0	12,679	0.00%
2018/06/06	6	14.97	7	14.95	14.95	-1	12,905	-0.01%
2018/06/05	0	0.00	8	14.95	15.00	-8	13,099	-0.06%
2018/06/04	0	0.00	2	15.00	14.95	-2	13,119	-0.02%
2018/06/01	0	0.00	1	14.90	14.90	-1	13,142	-0.01%
2018/05/31	0	0.00	5	14.70	14.85	-5	13,396	-0.04%
2018/05/30	12	14.82	0	0.00	14.75	12	13,509	0.09%
2018/05/29	25	15.11	0	0.00	15.05	25	13,537	0.18%
2018/05/28	0	0.00	10	15.25	15.35	-10	13,735	-0.07%
2018/05/25	5	15.15	0	0.00	15.10	5	13,828	0.04%
2018/05/24	2	15.20	2	15.40	15.25	0	13,928	0.00%
2018/05/23	3	15.35	2	15.35	15.25	1	13,882	0.01%
2018/05/22	12	15.45	14	15.61	15.40	-2	13,950	-0.01%
2018/05/21	4	15.05	0	0.00	15.10	4	13,550	0.03%
2018/05/18	1	14.80	5	14.85	14.90	-4	13,621	-0.03%
2018/05/17	10	14.70	0	0.00	14.70	10	13,812	0.07%
2018/05/15	2	14.75	4	14.83	14.80	-2	14,406	-0.01%
2018/05/14	1	14.65	0	0.00	14.65	1	15,200	0.01%
2018/05/11	0.9	14.95	0	0.00	14.95	0.9	15,437	0.01%
2018/05/07	5	15.15	0	0.00	14.95	5	15,977	0.03%
2018/05/02	0	0.00	5	15.10	15.05	-5	16,161	-0.03%
2018/04/30	1	15.10	6	15.07	15.10	-5	16,509	-0.03%
2018/04/27	11	14.20	1	14.30	14.30	10	16,687	0.06%
2018/04/26	3	14.50	0	0.00	14.20	3	17,170	0.02%
2018/04/25	3	14.33	0	0.00	14.30	3	17,237	0.02%
2018/04/23	2	14.95	5	14.95	14.90	-3	17,802	-0.02%
2018/04/19	0	0.00	20	15.00	14.95	-20	18,319	-0.11%
2018/04/18	0	0.00	26	14.76	14.75	-26	18,481	-0.14%
2018/04/17	0	0.00	22	14.80	14.70	-22	18,938	-0.12%
2018/04/16	20	14.95	8	14.95	14.90	12	19,295	0.06%
2018/04/13	12	15.06	20	15.15	15.05	-8	19,558	-0.04%
2018/04/12	30	15.05	11.1	15.05	15.00	18.9	20,260	0.09%
2018/04/11	2.5	15.09	31	15.12	15.05	-28.5	22,728	-0.13%
2018/04/10	0	0.00	15	15.12	15.10	-15	24,086	-0.06%
2018/04/09	1	15.15	0	0.00	15.15	1	26,348	0.00%
2018/04/03	0	0.00	40	15.16	15.15	-40	28,495	-0.14%
2018/04/02	0	0.00	20	15.18	15.20	-20	28,675	-0.07%
2018/03/31	12	15.15	0	0.00	15.15	12	28,786	0.04%
2018/03/30	25	15.10	1	15.15	15.10	24	29,003	0.08%
2018/03/29	2	15.05	0	0.00	15.05	2	29,102	0.01%
2018/03/28	25	15.12	0	0.00	15.10	25	29,124	0.09%
2018/03/27	5	15.25	6	15.50	15.30	-1	29,139	0.00%
2018/03/26	40	15.19	0	0.00	15.20	40	29,356	0.14%
2018/03/23	4	15.35	0	0.00	15.40	4	29,609	0.01%
2018/03/22	1	15.85	0	0.00	15.75	1	29,682	0.00%
2018/03/21	14	15.84	2	15.85	15.90	12	29,610	0.04%
2018/03/20	20	16.10	11	16.11	16.15	9	29,294	0.03%
2018/03/19	7	16.10	13	15.76	16.20	-6	29,292	-0.02%
2018/03/16	10	15.55	0	0.00	15.60	10	29,043	0.03%
2018/03/15	20	15.59	0	0.00	15.60	20	29,131	0.07%
2018/03/14	1	15.60	1	15.60	15.70	0	29,378	0.00%
2018/03/13	12	15.68	10	15.85	15.70	2	29,749	0.01%
2018/03/12	6	15.76	3	15.75	15.85	3	31,022	0.01%
2018/03/09	0	0.00	2	15.45	15.45	-2	31,322	-0.01%
2018/03/07	1	15.10	0	0.00	15.05	1	32,137	0.00%
2018/03/06	11	15.19	1	15.15	15.05	10	32,372	0.03%
2018/03/05	4	15.20	0	0.00	15.20	4	32,372	0.01%
2018/03/02	11	15.58	5	15.50	15.55	6	32,368	0.02%
2018/03/01	4	15.84	1	15.75	15.90	3	32,670	0.01%
2018/02/27	20	15.60	22	15.60	15.45	-2	32,580	-0.01%
2018/02/26	3	15.53	2	15.55	15.45	1	32,608	0.00%
2018/02/23	20	15.66	0	0.00	15.50	20	32,621	0.06%
2018/02/22	4	15.59	0	0.00	15.60	4	32,912	0.01%
2018/02/21	34	15.33	1	15.60	15.50	33	32,819	0.10%
2018/02/12	9	15.31	1	15.25	15.10	8	32,807	0.02%
2018/02/09	17	14.71	13	14.82	15.10	4	32,797	0.01%
2018/02/07	60	15.65	6	15.67	15.50	54	32,820	0.16%
2018/02/06	19	15.88	13	15.30	15.30	6	33,097	0.02%
2018/02/05	24	16.39	0	0.00	16.45	24	32,631	0.07%
2018/02/02	4.7	16.89	10	16.90	16.80	-5.3	32,616	-0.02%
2018/01/31	0	0.00	11	17.20	17.25	-11	32,975	-0.03%
2018/01/30	14	17.21	0	0.00	17.20	14	33,901	0.04%
2018/01/29	5.5	17.29	0	0.00	17.50	5.5	33,872	0.02%
2018/01/25	55	17.50	22	17.45	17.40	33	34,056	0.10%
2018/01/24	40.9	17.50	38.1	17.55	17.60	2.7	34,671	0.01%
2018/01/23	12.5	17.19	60	17.10	17.15	-47.5	34,505	-0.14%
2018/01/22	116	17.73	0	0.00	17.50	116	34,772	0.33%	大買/鉅額交易
2018/01/19	7	18.06	5	18.05	18.05	2	34,455	0.01%
2018/01/18	5	18.00	5.9	18.06	18.10	-0.9	34,640	0.00%
2018/01/17	16	17.93	2	18.00	18.05	14	34,805	0.04%
2018/01/16	7	17.86	0	0.00	17.80	7	35,518	0.02%
2018/01/15	0	0.00	2	18.15	18.05	-2	35,990	-0.01%
2018/01/12	12	17.95	17	17.99	18.00	-5	36,139	-0.01%
2018/01/11	14	18.03	5	17.99	17.85	9	35,930	0.03%
2018/01/10	56	17.75	53	17.89	17.75	3	35,893	0.01%
2018/01/09	61	18.25	5.6	18.23	18.20	55.4	35,609	0.16%
2018/01/08	37	18.38	22	18.50	18.40	15	35,487	0.04%
2018/01/05	226	18.62	131	18.61	18.70	95	35,212	0.27%	大買/大賣/
2018/01/04	46	18.02	5	17.83	18.15	41	32,858	0.12%
2018/01/03	44	17.97	24	17.95	17.70	20	31,810	0.06%
2018/01/02	38	17.00	80.6	17.50	17.95	-42.6	29,691	-0.14%