長榮 (2603)-凱基-市府券商分點個股進出

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

長榮

(2603)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

長榮 (2603)籌碼相關－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	3	228.83	26.1	230.31	231.00	-23.1	24,842	-0.09%
2024/12/16	23.1	226.89	10.7	227.02	226.00	12.4	24,895	0.05%
2024/12/13	9.1	229.50	14	230.43	230.00	-4.9	24,774	-0.02%
2024/12/12	12.1	227.30	14	228.36	227.00	-1.9	24,734	-0.01%
2024/12/11	11.6	228.46	1	231.50	227.00	10.6	24,746	0.04%
2024/12/10	23.9	231.40	7	232.36	231.00	16.9	24,763	0.07%
2024/12/09	19	234.50	31.2	234.88	235.50	-12.2	24,639	-0.05%
2024/12/06	10	228.65	28.4	229.43	228.00	-18.4	24,293	-0.08%
2024/12/05	25.2	227.22	0	0.00	226.00	25.2	24,255	0.10%
2024/12/04	33.1	226.70	19	228.61	230.00	14.1	24,273	0.06%
2024/12/03	1.2	227.13	72.1	226.47	229.00	-70.9	24,406	-0.29%
2024/12/02	14.2	220.57	5.1	220.97	221.00	9.1	24,149	0.04%
2024/11/29	14.4	217.54	6	219.92	217.00	8.4	24,267	0.03%
2024/11/28	9.3	215.45	34	216.84	217.00	-24.7	24,177	-0.10%
2024/11/27	93.6	218.75	49	215.81	214.00	44.6	23,944	0.19%
2024/11/26	57.3	227.38	31	229.16	229.50	26.3	23,025	0.11%
2024/11/25	55.5	232.23	7.1	229.38	228.00	48.4	23,013	0.21%
2024/11/22	13.6	235.57	14	237.39	236.00	-0.4	22,455	0.00%
2024/11/21	23.2	237.90	27.7	239.23	239.00	-4.6	22,260	-0.02%
2024/11/20	20.1	236.04	4.7	237.84	233.50	15.4	21,992	0.07%
2024/11/19	6.1	231.18	19.8	232.38	236.00	-13.7	21,542	-0.06%
2024/11/18	4	224.62	7	227.29	224.50	-3	21,096	-0.01%
2024/11/15	18	226.44	34.8	226.37	227.50	-16.8	20,934	-0.08%
2024/11/14	29.1	220.37	18.4	221.44	220.00	10.7	20,504	0.05%
2024/11/13	23	218.70	7.1	219.98	219.50	15.9	20,347	0.08%
2024/11/12	14.1	219.65	18.1	220.92	220.50	-4	20,598	-0.02%
2024/11/11	3.1	217.71	4.3	219.66	220.50	-1.2	20,599	-0.01%
2024/11/08	6	218.25	14.6	219.38	218.00	-8.6	20,805	-0.04%
2024/11/07	21.2	212.06	15.2	214.10	214.50	6	21,051	0.03%
2024/11/06	12	215.25	13.8	216.19	217.00	-1.8	20,919	-0.01%
2024/11/05	4.2	216.37	48.3	214.58	217.50	-44.1	21,084	-0.21%
2024/11/04	25	211.38	24.1	211.52	210.50	1	21,189	0.00%
2024/11/01	7.6	209.56	29.6	210.58	213.00	-22	21,447	-0.10%
2024/10/30	7	205.79	5.7	206.57	205.50	1.3	21,150	0.01%
2024/10/29	17	203.41	12	203.24	204.50	5	21,345	0.02%
2024/10/28	15	207.13	38.9	207.68	206.00	-23.9	21,338	-0.11%
2024/10/25	12	206.92	61.4	207.71	207.50	-49.4	21,373	-0.23%
2024/10/24	10	203.80	102.2	206.16	205.00	-92.2	21,460	-0.43%	大賣/
2024/10/23	17	205.47	65	205.74	205.50	-48	21,356	-0.22%
2024/10/22	27	204.96	101.3	205.80	206.00	-74.3	21,478	-0.35%	大賣/
2024/10/21	11.1	200.79	286.2	201.91	204.00	-275.2	21,688	-1.27%	大賣/鉅額交易
2024/10/18	3	195.83	40.2	196.88	196.50	-37.2	21,752	-0.17%
2024/10/17	1.1	194.18	129.1	193.60	196.50	-128	21,944	-0.58%	大賣/鉅額交易
2024/10/16	3.1	188.34	74	189.84	189.50	-71	22,538	-0.31%
2024/10/15	5.4	188.26	54.5	188.31	187.50	-49.1	22,562	-0.22%
2024/10/14	0	187.00	71	186.92	187.00	-71	22,741	-0.31%
2024/10/11	2	185.75	30	186.05	186.00	-28	22,982	-0.12%
2024/10/09	12.4	185.74	16	185.16	183.50	-3.6	23,083	-0.02%
2024/10/08	5.2	187.54	16.2	188.32	189.00	-11	23,035	-0.05%
2024/10/07	5.1	185.79	14	187.39	188.00	-8.9	23,379	-0.04%
2024/10/04	152.5	186.66	36	186.63	186.00	116.5	24,023	0.48%	大買/鉅額交易
2024/10/01	11	204.18	30.2	205.35	204.50	-19.2	23,485	-0.08%
2024/09/30	25.4	203.28	38	200.43	201.00	-12.6	23,584	-0.05%
2024/09/27	1	207.00	54.5	210.80	212.00	-53.5	23,407	-0.23%
2024/09/26	58.4	207.89	159.7	212.07	206.00	-101.3	23,270	-0.44%	大賣/鉅額交易
2024/09/25	14	205.54	44	207.15	209.50	-30	22,822	-0.13%
2024/09/24	21	203.00	110.9	202.34	204.00	-89.9	22,341	-0.40%	大賣/
2024/09/23	1	194.50	237.3	192.12	195.00	-236.3	21,956	-1.08%	大賣/鉅額交易
2024/09/20	2	189.99	7.4	189.50	189.00	-5.4	22,111	-0.02%
2024/09/19	0	0.00	19.8	189.38	190.00	-19.8	22,249	-0.09%
2024/09/18	5	187.00	21.3	187.04	187.00	-16.3	22,309	-0.07%
2024/09/16	3	184.00	0	0.00	184.50	3	22,539	0.01%
2024/09/13	4	184.38	12	185.96	186.50	-8	22,699	-0.04%
2024/09/12	1	183.51	7.1	185.00	184.50	-6.1	23,019	-0.03%
2024/09/11	1.1	182.98	13.6	182.04	182.50	-12.6	23,101	-0.05%
2024/09/10	26	179.06	1.4	180.36	177.50	24.6	23,337	0.11%
2024/09/09	4	176.13	4.4	177.73	179.00	-0.4	23,706	0.00%
2024/09/06	13	179.69	2	180.75	180.00	11	24,181	0.05%
2024/09/05	32	180.73	15.1	180.90	181.00	16.9	25,405	0.07%
2024/09/04	24	177.77	3	178.17	178.50	21	27,045	0.08%
2024/09/03	15	183.07	5.2	183.25	182.00	9.8	27,320	0.04%
2024/09/02	20	184.10	0	0.00	182.00	20	27,956	0.07%
2024/08/30	4	185.63	23	186.67	188.00	-19	28,508	-0.07%
2024/08/29	11.2	183.86	64.2	183.81	184.50	-53	28,746	-0.18%
2024/08/28	13	182.46	3	183.17	183.00	10	29,200	0.03%
2024/08/27	30.1	186.11	10	183.50	183.50	20	30,196	0.07%
2024/08/26	10	189.85	44.3	191.10	189.00	-34.3	30,277	-0.11%
2024/08/23	22	190.36	21	190.00	189.50	1	30,842	0.00%
2024/08/22	1	187.02	3	188.83	189.00	-2	31,560	-0.01%
2024/08/21	37	187.23	20	189.13	187.50	17	32,919	0.05%
2024/08/20	11	189.14	15.5	189.31	188.50	-4.5	33,796	-0.01%
2024/08/19	1	187.00	0.1	186.11	187.00	0.9	33,939	0.00%
2024/08/16	13	185.04	19	186.08	186.00	-6	34,363	-0.02%
2024/08/15	3	184.16	18.5	183.51	185.50	-15.5	34,813	-0.04%
2024/08/14	5	180.80	29	182.22	181.50	-24	35,448	-0.07%
2024/08/13	15.1	177.60	1	178.00	178.50	14.1	35,831	0.04%
2024/08/12	5	176.52	24.1	178.27	180.00	-19.1	36,728	-0.05%
2024/08/09	47.5	173.56	25.1	177.07	173.00	22.4	37,588	0.06%
2024/08/08	24.1	172.66	1.2	172.07	172.50	22.9	39,654	0.06%
2024/08/07	7.8	170.89	8.4	173.19	177.00	-0.6	41,867	0.00%
2024/08/06	9.1	166.55	28	167.16	165.50	-18.9	43,387	-0.04%
2024/08/05	15.6	161.46	17.1	161.67	160.50	-1.5	43,701	0.00%
2024/08/02	12.3	172.95	6.1	173.98	171.00	6.3	43,980	0.01%
2024/08/01	3.1	173.90	18	173.72	175.00	-14.9	43,967	-0.03%
2024/07/31	6.2	166.55	17.1	169.27	170.50	-10.9	43,958	-0.02%
2024/07/30	15.1	165.99	47	164.73	167.00	-31.9	44,106	-0.07%
2024/07/29	20.3	162.45	4	165.00	162.00	16.3	44,427	0.04%
2024/07/26	10.4	163.12	6	164.67	165.50	4.4	44,667	0.01%
2024/07/23	17.3	164.48	21	166.31	167.00	-3.7	45,288	-0.01%
2024/07/22	6.2	161.22	26.2	161.93	162.00	-20	45,950	-0.04%
2024/07/19	39.4	167.97	3	168.17	167.00	36.4	45,628	0.08%
2024/07/18	2.1	171.30	13	173.31	173.00	-10.9	45,807	-0.02%
2024/07/17	14.4	169.23	19	170.37	172.00	-4.6	45,888	-0.01%
2024/07/16	11.2	172.81	8	174.06	171.50	3.2	46,015	0.01%
2024/07/15	11	171.96	19	172.55	173.50	-8	46,617	-0.02%
2024/07/12	13.4	172.36	3.1	173.16	173.50	10.4	46,614	0.02%
2024/07/11	5.3	176.94	3.1	177.34	176.00	2.2	46,592	0.00%
2024/07/10	16.4	177.52	12.3	179.94	177.00	4	46,946	0.01%
2024/07/09	22.1	179.86	17	180.12	178.00	5.1	47,224	0.01%
2024/07/08	52.7	174.27	23	173.43	175.50	29.7	47,093	0.06%
2024/07/05	19.9	185.82	0	0.00	184.00	19.9	46,790	0.04%
2024/07/04	9.1	189.70	12	189.18	188.50	-2.9	46,600	-0.01%
2024/07/03	38.3	191.49	9	195.00	191.00	29.3	46,645	0.06%
2024/07/02	21.1	191.34	4	193.38	190.50	17.1	46,558	0.04%
2024/07/01	14.1	194.08	3	195.00	192.00	11.1	46,537	0.02%
2024/06/28	24	193.77	3	194.00	193.00	21	46,900	0.04%
2024/06/27	21	193.14	16.3	194.20	194.50	4.7	47,323	0.01%
2024/06/26	11	200.95	16.6	200.58	200.00	-5.6	48,670	-0.01%
2024/06/25	13.2	201.61	11	203.95	202.00	2.2	49,224	0.00%
2024/06/24	18.7	202.88	10.1	203.05	201.00	8.6	49,449	0.02%
2024/06/21	20	205.27	32	207.66	204.00	-12	49,705	-0.02%
2024/06/20	12.1	203.83	24	204.33	204.50	-11.9	49,691	-0.02%
2024/06/19	7	201.72	12	202.67	200.50	-5	50,266	-0.01%
2024/06/18	11	199.86	3.1	200.47	199.00	7.9	50,623	0.02%
2024/06/17	10	199.20	13	200.19	200.00	-3	51,854	-0.01%
2024/06/14	7	198.36	25	197.86	199.00	-18	52,569	-0.03%
2024/06/13	13.1	193.46	26	195.29	192.50	-12.9	52,816	-0.02%
2024/06/12	34.4	190.89	29	192.52	191.50	5.4	53,870	0.01%
2024/06/11	297.3	199.88	30	201.43	197.50	267.3	53,483	0.50%	大買/鉅額交易
2024/06/07	47	218.43	24	219.58	218.00	23	52,523	0.04%
2024/06/06	17.3	217.89	32.1	220.31	222.00	-14.8	52,489	-0.03%
2024/06/05	17	216.91	32	218.19	217.00	-15	52,243	-0.03%
2024/06/04	69.1	211.08	3	212.67	211.00	66.1	52,542	0.13%
2024/06/03	32.1	213.27	43	215.31	215.50	-11	52,649	-0.02%
2024/05/31	46.1	217.05	25	222.16	210.50	21.1	52,398	0.04%
2024/05/30	20	217.50	20.1	219.25	218.50	-0.1	51,869	0.00%
2024/05/29	76.2	221.34	35	222.65	218.00	41.2	52,114	0.08%
2024/05/28	43.1	221.39	13	226.27	218.50	30.1	51,670	0.06%
2024/05/27	76	222.16	104.5	224.21	223.00	-28.5	51,350	-0.06%	大賣/
2024/05/24	47.1	217.56	40.2	216.51	219.50	6.9	50,090	0.01%
2024/05/23	6	209.17	27	210.05	209.00	-21	49,140	-0.04%
2024/05/22	13	205.69	11	207.73	209.00	2	49,158	0.00%
2024/05/21	28.1	208.78	22	209.04	208.00	6.1	49,412	0.01%
2024/05/20	24	216.12	23.3	215.16	212.50	0.7	49,147	0.00%
2024/05/17	46	216.18	37	213.74	210.50	9	48,508	0.02%
2024/05/16	8	212.00	79.9	212.68	217.00	-71.9	47,681	-0.15%
2024/05/15	82.1	204.04	11.1	205.62	203.50	71	46,711	0.15%
2024/05/14	31.3	217.02	35.8	215.38	215.00	-4.6	45,871	-0.01%
2024/05/13	26.2	205.91	76.4	207.94	205.50	-50.2	43,337	-0.12%
2024/05/10	23.4	187.78	23.4	190.92	193.50	0	41,355	0.00%
2024/05/09	62	177.71	23.4	178.03	177.50	38.7	39,949	0.10%
2024/05/08	44.7	175.97	2	179.50	172.50	42.7	39,204	0.11%
2024/05/07	27	179.69	19.2	183.24	178.00	7.8	38,428	0.02%
2024/05/06	5	180.70	11	180.82	180.50	-6	38,171	-0.02%
2024/05/03	2	181.25	4	181.38	180.00	-2	38,082	-0.01%
2024/05/02	15	185.00	15	186.29	181.50	0	37,955	0.00%
2024/04/30	2	189.00	4	189.13	189.50	-2	37,605	-0.01%
2024/04/29	3	190.33	8.1	191.79	191.50	-5.1	37,284	-0.01%
2024/04/26	4.3	185.18	112.9	184.42	187.00	-108.6	36,888	-0.29%	大賣/鉅額交易
2024/04/25	1	180.99	2.6	179.08	181.00	-1.6	36,262	0.00%
2024/04/24	2	179.50	11.4	178.69	180.00	-9.4	36,522	-0.03%
2024/04/23	24	173.87	20	175.80	173.50	4	36,537	0.01%
2024/04/22	16.2	177.19	30.8	178.34	174.00	-14.6	36,681	-0.04%
2024/04/19	4	173.39	14.2	174.04	172.50	-10.2	36,159	-0.03%
2024/04/18	4.2	169.48	3	170.17	168.00	1.2	36,032	0.00%
2024/04/17	4	170.75	0.1	170.50	170.50	3.9	36,093	0.01%
2024/04/16	6	171.25	3	172.33	170.50	3	36,505	0.01%
2024/04/15	2	179.49	5.7	178.98	178.00	-3.7	37,006	-0.01%
2024/04/12	1	174.50	3.7	176.09	176.50	-2.7	37,086	-0.01%
2024/04/11	0.1	174.50	11.9	174.54	175.00	-11.8	37,542	-0.03%
2024/04/10	2.5	171.19	3	170.00	169.00	-0.5	38,445	0.00%
2024/04/09	2	170.73	4.6	171.08	171.00	-2.6	39,073	-0.01%
2024/04/08	5.1	165.62	2	167.75	168.00	3.1	39,673	0.01%
2024/04/03	14.1	165.89	5.5	166.41	165.00	8.7	39,600	0.02%
2024/04/02	10.8	164.95	2.6	165.50	165.50	8.2	39,719	0.02%
2024/04/01	20.7	168.83	0.1	168.50	167.50	20.6	39,542	0.05%
2024/03/29	16	173.41	133.4	175.40	172.00	-117.4	39,509	-0.30%	大賣/鉅額交易
2024/03/28	10.3	172.72	9.2	174.16	176.00	1.2	39,026	0.00%
2024/03/27	63.1	175.97	24.3	174.58	175.50	38.8	38,886	0.10%
2024/03/26	10.8	170.74	17	172.44	171.50	-6.2	39,666	-0.02%
2024/03/25	10	171.55	16	173.50	173.50	-6	40,019	-0.01%
2024/03/22	12.6	170.65	1.7	170.12	170.00	10.9	40,849	0.03%
2024/03/21	10.2	175.64	8	177.43	175.00	2.1	41,611	0.01%
2024/03/20	10.2	182.60	12.3	180.20	176.00	-2.1	41,532	0.00%
2024/03/19	11.2	169.83	25.5	170.86	177.00	-14.3	40,415	-0.04%
2024/03/18	16.1	162.42	2.1	165.48	164.50	14	39,780	0.04%
2024/03/15	55.1	167.11	7.1	169.14	166.50	48	40,039	0.12%
2024/03/14	19.2	184.02	4.1	183.73	183.50	15.1	38,795	0.04%
2024/03/13	46.5	191.87	12.4	192.04	191.00	34.1	38,018	0.09%
2024/03/12	2.2	181.52	15.4	184.63	187.50	-13.2	37,317	-0.04%
2024/03/11	27.2	180.11	5.9	180.82	180.00	21.3	36,896	0.06%
2024/03/08	20.9	181.39	15.8	182.18	179.50	5.1	36,775	0.01%
2024/03/07	1	176.50	109.2	176.46	177.50	-108.2	36,257	-0.30%	大賣/鉅額交易
2024/03/06	17	171.24	0.7	171.50	171.50	16.3	35,864	0.05%
2024/03/05	10	174.65	13.4	174.16	173.50	-3.4	35,697	-0.01%
2024/03/04	20.7	162.80	83.1	169.47	172.00	-62.4	35,258	-0.18%
2024/03/01	13	164.04	16	165.66	165.00	-3	34,722	-0.01%
2024/02/29	14.1	165.32	12.2	164.52	165.50	1.9	34,435	0.01%
2024/02/27	2	159.75	28	160.84	159.50	-26	33,938	-0.08%
2024/02/26	0	0.00	6	159.67	160.00	-6	33,830	-0.02%
2024/02/23	11	160.36	2	163.00	159.50	9	33,829	0.03%
2024/02/22	1.2	155.91	97.5	161.02	162.50	-96.3	33,543	-0.29%
2024/02/21	5	156.00	21.3	156.47	155.00	-16.3	32,882	-0.05%
2024/02/20	5.2	151.96	27.4	153.29	153.50	-22.2	32,583	-0.07%
2024/02/19	4	148.00	4	148.75	149.00	0	32,553	0.00%
2024/02/16	12.2	149.42	8	151.68	148.00	4.1	32,785	0.01%
2024/02/15	29	147.34	18	147.11	149.00	11	33,361	0.03%
2024/02/05	3	152.00	51	152.41	152.00	-48	33,037	-0.15%
2024/02/02	106.3	152.02	3	150.51	150.00	103.3	32,998	0.31%	大買/鉅額交易
2024/02/01	1	155.05	43.7	154.61	157.00	-42.6	32,542	-0.13%
2024/01/31	7	150.36	4.3	151.93	150.50	2.7	32,117	0.01%
2024/01/30	3	151.17	13	152.31	151.50	-10	32,035	-0.03%
2024/01/29	16.3	150.50	1	150.50	151.50	15.3	32,167	0.05%
2024/01/26	11.4	150.89	7	152.64	151.00	4.4	32,157	0.01%
2024/01/25	13	151.85	0	0.00	151.50	13	32,011	0.04%
2024/01/24	18	154.56	14.1	155.89	153.50	3.9	31,874	0.01%
2024/01/23	8	152.94	13.1	153.85	152.50	-5.1	31,848	-0.02%
2024/01/22	18.1	150.64	7	152.14	152.50	11.1	31,840	0.03%
2024/01/19	12	155.29	1.4	155.57	155.00	10.6	31,526	0.03%
2024/01/18	10	155.00	56.1	155.93	158.00	-46.1	31,319	-0.15%
2024/01/17	45.5	152.03	23.1	152.89	152.50	22.4	30,863	0.07%
2024/01/16	162	153.99	6.1	158.13	153.50	156	30,351	0.51%	大買/鉅額交易
2024/01/15	11	158.45	16	158.84	158.50	-5	29,887	-0.02%
2024/01/12	8.6	155.12	84.7	155.76	156.50	-76.1	29,552	-0.26%
2024/01/11	3	148.50	12	149.50	149.00	-9	28,933	-0.03%
2024/01/10	11	147.58	12.2	147.57	148.00	-1.2	28,833	0.00%
2024/01/09	30.1	152.50	10.5	152.00	151.50	19.6	28,159	0.07%
2024/01/08	24	160.00	16	161.16	160.50	8	27,201	0.03%
2024/01/05	14.5	161.59	40.2	162.53	162.50	-25.7	26,660	-0.10%
2024/01/04	20.9	160.50	60.4	161.39	161.00	-39.4	26,027	-0.15%
2024/01/03	27	153.33	75.4	153.94	155.00	-48.4	25,080	-0.19%
2024/01/02	27	150.28	42	152.46	151.00	-15	24,376	-0.06%
2023/12/29	1.2	142.58	2	143.25	143.50	-0.8	23,571	0.00%
2023/12/28	29	143.60	4.2	144.14	143.00	24.8	23,503	0.11%
2023/12/27	8.3	148.33	23.2	149.65	147.00	-14.9	23,295	-0.06%
2023/12/26	4	144.75	55.1	145.88	146.50	-51.1	23,118	-0.22%
2023/12/25	55.2	143.51	30.6	144.12	142.00	24.6	22,603	0.11%
2023/12/22	38.2	150.88	40.2	152.01	153.00	-2.1	21,338	-0.01%
2023/12/21	18.3	150.90	19.9	150.67	152.00	-1.6	20,511	-0.01%
2023/12/20	25.1	145.90	46.9	146.82	148.00	-21.8	19,284	-0.11%
2023/12/19	13.9	144.98	33.8	145.93	147.00	-19.9	18,551	-0.11%
2023/12/18	10.6	141.55	79.5	140.39	141.50	-68.9	17,480	-0.39%
2023/12/15	8.4	133.16	28.6	132.67	134.00	-20.2	16,324	-0.12%
2023/12/14	7	128.29	4	128.87	129.00	3	15,980	0.02%
2023/12/13	15	127.47	16.4	128.55	129.50	-1.4	16,287	-0.01%
2023/12/12	8.2	126.36	101.1	124.20	129.00	-92.8	17,166	-0.54%	大賣/
2023/12/11	3	120.67	16.1	120.84	122.00	-13.1	16,528	-0.08%
2023/12/08	1	117.00	16.1	117.35	118.50	-15.1	16,123	-0.09%
2023/12/07	5	116.00	0	0.00	115.50	5	16,004	0.03%
2023/12/06	7	116.14	7	116.93	117.00	0	16,028	0.00%
2023/12/05	15	117.13	81	119.36	117.50	-66	15,952	-0.41%
2023/12/04	6	116.25	25.3	117.11	118.50	-19.3	15,627	-0.12%
2023/12/01	0	0.00	4.4	113.80	114.50	-4.4	15,074	-0.03%
2023/11/30	2	112.00	0	0.00	112.00	2	15,019	0.01%
2023/11/29	10	112.35	13.3	112.70	112.00	-3.3	15,059	-0.02%
2023/11/28	7	113.57	3.3	113.95	114.00	3.7	14,999	0.02%
2023/11/27	5	113.40	1	113.50	113.50	4	14,933	0.03%
2023/11/24	2	112.50	19	112.66	113.00	-17	14,895	-0.11%
2023/11/22	7	112.14	2	112.00	112.00	5	14,926	0.03%
2023/11/21	8	113.25	3	113.67	113.50	5	14,894	0.03%
2023/11/20	13	113.69	21.1	113.93	114.00	-8.1	14,878	-0.05%
2023/11/17	17	115.41	1	115.50	115.00	16	14,806	0.11%
2023/11/16	4	115.88	9.8	116.60	117.00	-5.8	14,770	-0.04%
2023/11/15	4.3	114.42	6.6	115.14	115.50	-2.3	14,653	-0.02%
2023/11/14	8.3	114.48	45.5	114.50	114.00	-37.2	15,129	-0.25%
2023/11/13	5	108.60	1	110.00	108.50	4	14,642	0.03%
2023/11/10	3.5	108.14	4	109.25	109.00	-0.5	14,845	0.00%
2023/11/09	0	0.00	9.4	109.19	109.00	-9.4	14,856	-0.06%
2023/11/08	60	107.53	21	107.52	107.50	39	15,081	0.26%
2023/11/07	5	108.60	3	109.66	108.50	2	15,173	0.01%
2023/11/06	18	109.08	11	109.50	109.00	7	15,305	0.05%
2023/11/03	38	112.38	3	112.67	113.00	35	15,267	0.23%
2023/11/02	0	0.00	55.5	110.47	110.50	-55.5	15,404	-0.36%
2023/11/01	0	0.00	1	109.50	109.00	-1	15,818	-0.01%
2023/10/31	6	108.08	4.1	108.11	107.50	1.9	16,245	0.01%
2023/10/30	1	107.50	6.8	109.33	110.00	-5.8	16,294	-0.04%
2023/10/27	0	0.00	3	107.67	108.00	-3	16,352	-0.02%
2023/10/26	1	104.50	8	106.06	106.50	-7	16,883	-0.04%
2023/10/25	2	106.00	4	105.75	105.50	-2	17,495	-0.01%
2023/10/24	2	105.00	8	104.50	105.00	-6	17,749	-0.03%
2023/10/23	0	0.00	5	103.90	103.50	-5	18,210	-0.03%
2023/10/20	6	102.17	7	102.64	103.50	-1	18,343	-0.01%
2023/10/19	0	0.00	5	103.80	103.50	-5	18,547	-0.03%
2023/10/18	2	102.75	2	104.00	102.50	0	18,937	0.00%
2023/10/17	7	103.64	4	103.13	103.00	3	19,151	0.02%
2023/10/16	7	103.14	5	103.60	104.00	2	19,727	0.01%
2023/10/13	3	104.34	2	104.25	105.00	1	20,186	0.01%
2023/10/12	2	105.00	5.1	105.29	106.00	-3.1	20,497	-0.02%
2023/10/11	24.6	105.32	3	104.83	103.50	21.6	20,907	0.10%
2023/10/06	4	110.88	0	0.00	111.00	4	21,333	0.02%
2023/10/05	4	112.00	11	112.41	112.00	-7	21,800	-0.03%
2023/10/04	7.3	109.45	5	109.80	110.00	2.2	22,082	0.01%
2023/10/03	16.2	110.56	9	110.89	110.50	7.2	22,392	0.03%
2023/10/02	22	113.66	5.1	113.40	113.50	16.9	22,820	0.07%
2023/09/28	8	115.94	6	115.75	116.00	2	23,131	0.01%
2023/09/27	1.1	115.02	1	116.50	116.00	0.1	24,267	0.00%
2023/09/26	0	115.50	3	115.83	115.50	-3	27,344	-0.01%
2023/09/25	0	0.00	5	116.10	116.00	-5	28,400	-0.02%
2023/09/22	10.1	114.80	2	115.25	114.50	8.1	30,676	0.03%
2023/09/21	15.1	115.73	4	116.25	115.50	11.1	32,343	0.03%
2023/09/20	7	117.36	13.1	118.31	117.50	-6	32,854	-0.02%
2023/09/19	6	114.75	11	116.27	116.00	-5	33,020	-0.02%
2023/09/18	29	117.62	19.3	118.25	117.00	9.8	33,391	0.03%
2023/09/15	40.2	118.11	77.6	116.43	118.50	-37.4	33,494	-0.11%
2023/09/14	0	0.00	32	108.64	109.50	-32	32,626	-0.10%
2023/09/13	0.5	106.50	0	0.00	106.50	0.5	32,821	0.00%
2023/09/12	1	106.00	4	106.13	106.50	-3	33,615	-0.01%
2023/09/11	60	105.97	3	106.50	106.50	57	33,978	0.17%
2023/09/08	2	106.75	3	107.50	107.00	-1	34,493	0.00%
2023/09/07	5	106.50	1	107.50	107.00	4	34,795	0.01%
2023/09/06	14	107.32	0	0.00	107.00	14	35,038	0.04%
2023/09/05	0	0.00	10.1	107.95	108.50	-10.1	35,164	-0.03%
2023/09/04	1	107.00	10	107.20	107.50	-9	35,576	-0.03%
2023/09/01	28	105.52	3	105.67	105.50	25	35,625	0.07%
2023/08/31	0	0.00	3	105.83	106.50	-3	35,862	-0.01%
2023/08/30	0	0.00	2	106.25	105.50	-2	36,167	-0.01%
2023/08/29	0	0.00	1	105.50	105.50	-1	36,398	0.00%
2023/08/28	2	104.75	2	105.00	105.00	0	36,584	0.00%
2023/08/25	0	0.00	3	106.00	105.50	-3	36,830	-0.01%
2023/08/24	3	106.00	0.1	106.00	106.00	2.9	37,012	0.01%
2023/08/23	3	106.50	0	0.00	106.50	3	37,332	0.01%
2023/08/22	2	106.00	7.4	106.54	106.50	-5.4	37,581	-0.01%
2023/08/21	21.2	105.50	1	105.00	105.00	20.2	37,731	0.05%
2023/08/18	29.3	108.56	28.7	108.61	107.00	0.6	37,575	0.00%
2023/08/17	12	103.21	20.5	105.25	106.00	-8.5	36,942	-0.02%
2023/08/16	29.6	104.52	9	104.00	104.00	20.6	36,917	0.06%
2023/08/15	11	106.00	0	0.00	106.00	11	36,768	0.03%
2023/08/14	7	106.43	6	107.33	106.50	1	36,783	0.00%
2023/08/11	2.6	106.50	7	107.29	108.00	-4.4	36,707	-0.01%
2023/08/10	6	105.92	5.2	106.28	107.00	0.8	36,734	0.00%
2023/08/09	5	106.70	9	108.44	106.50	-4	36,859	-0.01%
2023/08/08	1	107.00	7	107.22	107.50	-6	36,719	-0.02%
2023/08/07	19.3	105.33	5	106.00	106.50	14.3	36,651	0.04%
2023/08/04	6.1	107.59	24	107.92	109.00	-17.9	36,474	-0.05%
2023/08/02	16	104.31	0	0.00	105.00	16	36,055	0.04%
2023/08/01	1	104.50	3	105.00	105.50	-2	35,949	-0.01%
2023/07/31	42.1	105.07	4.2	107.26	104.00	37.9	35,838	0.11%
2023/07/28	3	106.83	57.8	107.22	107.50	-54.8	35,459	-0.15%
2023/07/27	7.2	103.00	6	103.58	103.00	1.2	35,471	0.00%
2023/07/26	7	102.00	28	102.30	102.00	-21	35,888	-0.06%
2023/07/25	5	99.84	7	100.11	99.70	-2	35,577	-0.01%
2023/07/24	11	99.40	2.2	99.73	99.30	8.8	35,591	0.02%
2023/07/21	13	100.96	8.1	101.62	101.00	4.9	35,463	0.01%
2023/07/20	6.7	100.01	12	100.08	101.00	-5.3	35,242	-0.02%
2023/07/19	96.3	99.19	7	99.30	98.10	89.3	34,939	0.26%
2023/07/18	22.7	99.24	17.1	100.16	98.60	5.6	34,607	0.02%
2023/07/17	10	98.79	12	98.63	98.40	-2	34,323	-0.01%
2023/07/14	18	97.47	13	97.78	96.50	5	34,205	0.01%
2023/07/13	32.9	97.36	35.3	97.03	95.90	-2.4	34,165	-0.01%
2023/07/12	25.5	101.04	28.2	100.86	100.50	-2.7	33,790	-0.01%
2023/07/11	18	103.03	5	103.50	104.00	13	33,810	0.04%
2023/07/10	17.1	105.12	0.1	104.50	104.50	17	33,576	0.05%
2023/07/07	9.1	107.29	4	108.00	108.00	5.1	33,543	0.02%
2023/07/06	20.1	105.83	15.9	106.72	106.50	4.3	33,027	0.01%
2023/07/05	14.1	105.39	23.6	105.47	107.00	-9.5	32,746	-0.03%
2023/07/04	85.7	107.79	70.5	107.18	105.50	15.1	31,898	0.05%
2023/07/03	20.1	101.27	51.2	101.33	102.50	-31.1	28,846	-0.11%
2023/06/30	91.6	92.00	62	92.64	93.50	29.6	27,771	0.11%
2023/06/29	35.8	154.64	70	154.69	155.00	-34.2	25,531	-0.13%
2023/06/28	21.1	157.86	19.8	158.05	157.50	1.3	23,792	0.01%
2023/06/27	1	162.00	29.7	161.27	161.00	-28.7	23,207	-0.12%
2023/06/26	13	159.39	116	158.84	160.00	-103	22,956	-0.45%	大賣/鉅額交易
2023/06/21	31.3	159.69	24	160.06	158.00	7.3	22,405	0.03%
2023/06/20	3	163.33	16	163.63	162.50	-13	22,028	-0.06%
2023/06/19	24	163.12	15	162.93	162.00	9	21,797	0.04%
2023/06/16	6	164.58	13.2	165.02	166.00	-7.2	21,478	-0.03%
2023/06/15	15	162.43	4.1	162.36	162.00	10.9	21,093	0.05%
2023/06/14	19	160.89	108.4	159.77	161.50	-89.4	21,133	-0.42%	大賣/
2023/06/13	5.3	155.13	25.1	156.70	157.00	-19.8	21,751	-0.09%
2023/06/12	7	153.07	24.6	154.41	155.50	-17.6	23,770	-0.07%
2023/06/09	3	153.67	11	154.45	155.00	-8	24,470	-0.03%
2023/06/08	3	153.50	70.1	154.14	154.00	-67.1	24,993	-0.27%
2023/06/07	4.2	151.38	12	151.50	151.00	-7.8	25,857	-0.03%
2023/06/06	3	151.33	3.1	151.83	151.50	-0.1	26,019	0.00%
2023/06/05	17	150.85	2	151.75	151.00	15	26,045	0.06%
2023/06/02	15.1	152.67	5	152.70	152.50	10.1	26,017	0.04%
2023/06/01	11	152.68	3	153.67	153.50	8	26,177	0.03%
2023/05/31	18	154.00	28.4	156.44	153.00	-10.4	26,502	-0.04%
2023/05/30	30.1	154.50	9	155.83	153.50	21.1	26,649	0.08%
2023/05/29	4	156.12	55.1	156.37	157.00	-51.1	26,666	-0.19%
2023/05/26	4	151.38	54	152.58	152.50	-50	26,727	-0.19%
2023/05/25	14.3	150.33	0	0.00	150.00	14.3	26,905	0.05%
2023/05/24	1.4	152.00	11	151.95	151.50	-9.6	27,177	-0.04%
2023/05/23	25	151.92	1	152.50	151.50	24	27,736	0.09%
2023/05/22	4.8	153.29	28	153.21	153.50	-23.2	27,619	-0.08%
2023/05/19	7	150.64	1	151.00	150.50	6	27,430	0.02%
2023/05/18	0.8	151.39	1.4	152.21	151.00	-0.6	27,342	0.00%
2023/05/17	2	151.01	6	152.00	151.00	-4	27,418	-0.01%
2023/05/16	49.3	151.24	5	151.50	151.00	44.3	27,540	0.16%
2023/05/15	21	149.86	31	152.18	152.50	-10	27,598	-0.04%
2023/05/12	7	151.29	14	152.39	152.50	-7	27,656	-0.03%
2023/05/11	37.1	152.38	6.1	152.07	151.00	31	27,729	0.11%
2023/05/10	7.3	154.38	49	154.32	155.00	-41.7	27,613	-0.15%
2023/05/09	1	151.01	37	151.19	151.00	-36	27,411	-0.13%
2023/05/08	10.1	150.06	3	151.17	151.00	7.1	27,731	0.03%
2023/05/05	1.1	151.46	6	151.50	151.50	-4.9	28,099	-0.02%
2023/05/04	8.1	150.88	20	151.78	150.50	-11.9	28,367	-0.04%
2023/05/03	62.7	151.11	4	152.25	150.00	58.7	28,270	0.21%
2023/05/02	81.3	157.00	11	155.50	155.50	70.3	27,680	0.25%
2023/04/28	22	161.61	15.1	162.63	161.50	6.9	27,264	0.03%
2023/04/27	17.3	159.10	5	159.90	159.00	12.3	27,278	0.05%
2023/04/26	26.7	159.89	10	161.00	160.00	16.7	27,299	0.06%
2023/04/25	13.3	162.98	7.8	164.86	162.00	5.5	27,227	0.02%
2023/04/24	10	164.60	2	165.25	165.00	8	27,297	0.03%
2023/04/21	51.4	167.01	8.8	167.32	166.00	42.6	27,427	0.16%
2023/04/20	6	169.25	39.1	170.64	170.50	-33.1	27,297	-0.12%
2023/04/19	15.3	168.65	7.1	169.56	168.00	8.2	27,522	0.03%
2023/04/18	81.1	171.50	28.3	174.55	170.00	52.9	27,398	0.19%
2023/04/17	23	172.39	48.1	173.38	174.50	-25.1	27,159	-0.09%
2023/04/14	10	167.80	48.5	169.16	170.00	-38.5	26,921	-0.14%
2023/04/13	13	165.31	10.2	166.60	166.50	2.8	26,615	0.01%
2023/04/12	4.2	166.81	38.2	166.73	166.50	-34	26,726	-0.13%
2023/04/11	8	164.94	14	164.82	164.50	-6	26,529	-0.02%
2023/04/10	10.1	164.46	8.8	163.97	163.50	1.3	26,684	0.00%
2023/04/07	5	162.10	27.3	161.68	163.50	-22.3	26,603	-0.08%
2023/04/06	23.2	159.02	6.7	159.92	158.00	16.5	26,571	0.06%
2023/03/31	8	158.63	3.8	159.89	158.50	4.2	26,943	0.02%
2023/03/30	2	158.01	2	159.00	158.00	0	27,792	0.00%
2023/03/29	12	158.96	2	158.55	158.50	10	28,237	0.04%
2023/03/28	5	160.90	6.1	161.99	160.50	-1.1	28,697	0.00%
2023/03/27	10.5	157.88	12	160.58	161.00	-1.5	29,204	-0.01%
2023/03/24	1.1	160.45	11	160.32	160.50	-9.9	30,143	-0.03%
2023/03/23	15.2	159.10	3.1	159.35	159.50	12.1	30,253	0.04%
2023/03/22	21	160.40	12	162.04	161.50	9	30,188	0.03%
2023/03/21	33	161.55	0	0.00	160.50	33	30,206	0.11%
2023/03/20	10	163.10	9.2	164.19	162.00	0.8	30,099	0.00%
2023/03/17	18.1	160.95	12	161.63	162.00	6.1	29,846	0.02%
2023/03/16	80.9	161.93	16	162.37	159.50	64.9	29,571	0.22%
2023/03/15	76.9	173.44	50.4	175.07	167.00	26.5	28,621	0.09%
2023/03/14	34.1	166.87	37	169.35	171.00	-2.9	26,668	-0.01%
2023/03/13	7.1	168.84	30.2	168.77	170.50	-23.1	25,971	-0.09%
2023/03/10	47.2	164.33	73.5	165.53	165.00	-26.3	25,495	-0.10%
2023/03/09	2	163.51	41.5	163.67	164.50	-39.5	24,452	-0.16%
2023/03/08	43.1	162.22	5	162.80	161.00	38.1	24,366	0.16%
2023/03/07	8.1	162.69	11.8	165.04	166.00	-3.7	24,298	-0.02%
2023/03/06	14	162.07	14.3	163.95	164.50	-0.3	24,396	0.00%
2023/03/03	12	160.01	35	161.73	163.00	-23	24,567	-0.09%
2023/03/02	6.1	160.49	50.1	159.69	160.50	-44	24,620	-0.18%
2023/03/01	13.1	154.81	9.2	155.17	156.00	3.9	24,421	0.02%
2023/02/24	22.3	156.78	16	157.41	157.00	6.3	24,337	0.03%
2023/02/23	5	156.00	36	156.40	158.00	-31	24,160	-0.13%
2023/02/22	35	154.06	24	154.40	152.50	11	23,941	0.05%
2023/02/21	10	152.25	54.3	152.42	155.00	-44.3	23,692	-0.19%
2023/02/20	13	147.38	8	146.63	147.00	5	23,485	0.02%
2023/02/17	11	146.00	2	146.50	146.00	9	23,860	0.04%
2023/02/16	0	0.00	7	147.93	148.00	-7	24,474	-0.03%
2023/02/15	17.2	146.73	8	147.88	146.50	9.2	25,323	0.04%
2023/02/14	4.1	147.24	23	147.65	149.00	-18.9	25,695	-0.07%
2023/02/13	14.3	143.71	22	143.20	143.50	-7.7	25,862	-0.03%
2023/02/10	20.2	147.74	15.3	148.54	147.00	4.9	26,416	0.02%
2023/02/09	10	150.45	1	152.00	150.00	9	26,872	0.03%
2023/02/08	9	151.50	6.6	151.44	151.50	2.4	27,255	0.01%
2023/02/07	6	151.00	1	151.00	151.00	5	27,677	0.02%
2023/02/06	28.9	152.35	5	153.90	151.00	23.9	28,290	0.08%
2023/02/03	18.1	157.52	18.4	158.62	157.00	-0.3	28,298	0.00%
2023/02/02	11.3	154.83	22	155.32	156.00	-10.7	28,433	-0.04%
2023/02/01	3	152.17	2.1	152.95	152.00	0.9	28,501	0.00%
2023/01/31	6.1	151.75	4	152.13	152.00	2.1	28,789	0.01%
2023/01/30	10	151.05	4	150.50	150.50	6	29,351	0.02%
2023/01/17	4.1	152.88	5	154.20	152.50	-0.9	29,516	0.00%
2023/01/16	18	150.33	6.8	151.00	151.50	11.2	29,949	0.04%
2023/01/13	2.1	152.74	109	153.46	152.50	-106.9	30,224	-0.35%	大賣/鉅額交易
2023/01/12	117.2	152.67	3	155.67	152.50	114.2	31,040	0.37%	大買/鉅額交易
2023/01/11	13	157.54	12	158.25	156.50	1	31,456	0.00%
2023/01/10	7	156.07	5	156.70	155.50	2	31,952	0.01%
2023/01/09	21.1	155.64	12	155.71	155.00	9.1	33,062	0.03%
2023/01/06	6.2	158.18	9.3	158.23	159.00	-3.1	33,377	-0.01%
2023/01/05	8	157.81	13	158.85	156.50	-5	33,744	-0.01%
2023/01/04	19	157.50	3.1	159.24	156.00	15.9	34,379	0.05%
2023/01/03	21	160.76	3	161.50	160.00	18	34,692	0.05%
2022/12/30	2	162.75	12.1	163.53	163.00	-10.1	34,774	-0.03%
2022/12/29	18.6	159.22	6	159.75	160.00	12.6	35,206	0.04%
2022/12/28	35	160.73	19	159.84	159.00	16	35,835	0.04%
2022/12/27	10	163.45	14	165.39	162.50	-4	36,335	-0.01%
2022/12/26	21	163.90	5	165.00	162.50	16	37,155	0.04%
2022/12/23	21	167.21	3	167.17	167.50	18	37,680	0.05%
2022/12/22	28	168.30	55.4	170.07	171.50	-27.4	37,869	-0.07%
2022/12/21	10	163.20	15	163.57	164.00	-5	37,883	-0.01%
2022/12/20	26.1	161.05	24	163.71	158.50	2.1	38,220	0.01%
2022/12/19	21.2	163.03	11	164.13	162.00	10.2	38,917	0.03%
2022/12/16	27.2	162.76	52	161.78	164.00	-24.9	39,083	-0.06%
2022/12/15	2	155.00	23.7	155.31	157.00	-21.7	38,991	-0.06%
2022/12/14	17	152.18	5.4	152.22	152.00	11.6	39,638	0.03%
2022/12/13	9.1	155.77	11	155.86	155.00	-1.9	40,008	0.00%
2022/12/12	5	153.50	5	154.10	154.50	0	40,766	0.00%
2022/12/09	2.2	152.64	11	153.73	154.50	-8.8	41,625	-0.02%
2022/12/08	4	150.38	3	150.67	151.00	1	42,498	0.00%
2022/12/07	9	151.22	9	152.50	151.50	0	44,222	0.00%
2022/12/06	21	154.69	4	157.38	152.50	17	44,704	0.04%
2022/12/05	6	160.00	6	160.00	159.00	0	45,493	0.00%
2022/12/02	17	159.56	9	160.28	158.50	8	45,703	0.02%
2022/12/01	20	163.60	10.3	165.09	162.00	9.7	46,812	0.02%
2022/11/30	11	162.73	18.1	162.27	163.00	-7.1	46,930	-0.02%
2022/11/29	7.1	158.21	12	159.08	161.00	-4.9	47,245	-0.01%
2022/11/28	18.1	158.08	10	159.40	157.50	8.1	47,987	0.02%
2022/11/25	21.2	162.17	14.1	162.86	160.50	7.1	48,129	0.01%
2022/11/24	6	155.58	37.1	157.39	161.00	-31.1	48,659	-0.06%
2022/11/23	5.6	153.22	22	153.05	153.50	-16.5	48,593	-0.03%
2022/11/22	5.1	150.10	16.1	149.53	150.50	-11	48,960	-0.02%
2022/11/21	15.1	148.06	89	148.54	147.50	-73.9	49,966	-0.15%
2022/11/18	16.1	151.15	1.2	153.33	150.50	14.9	50,925	0.03%
2022/11/17	15	154.47	7	155.43	154.00	8	52,546	0.02%
2022/11/16	20.4	155.03	7	156.14	154.50	13.4	53,035	0.03%
2022/11/15	23.6	153.72	36	154.31	155.00	-12.4	54,115	-0.02%
2022/11/14	21.1	154.16	58.2	154.53	155.50	-37.1	55,197	-0.07%
2022/11/11	29.8	152.42	9.1	154.81	150.00	20.7	56,578	0.04%
2022/11/10	27.1	150.61	33.4	151.39	151.00	-6.3	57,418	-0.01%
2022/11/09	26.4	148.21	15.1	148.26	148.50	11.3	58,833	0.02%
2022/11/08	24.2	147.73	36.2	148.74	147.50	-12	59,257	-0.02%
2022/11/07	28	143.23	35.7	142.31	143.50	-7.7	59,292	-0.01%
2022/11/04	16.1	138.28	22	138.02	139.00	-5.9	59,938	-0.01%
2022/11/03	9.2	133.79	9	135.39	135.00	0.2	60,344	0.00%
2022/11/02	14.1	138.43	27	138.91	137.00	-13	61,818	-0.02%
2022/11/01	15.1	135.20	6	137.25	135.00	9.1	62,196	0.01%
2022/10/31	13	135.92	12	135.58	137.50	1	62,743	0.00%
2022/10/28	31.1	138.72	15	137.37	137.50	16.1	62,905	0.03%
2022/10/27	15	138.07	21.1	139.74	142.50	-6.1	63,650	-0.01%
2022/10/26	19.1	135.90	22	137.32	139.00	-2.9	64,661	0.00%
2022/10/25	3	139.50	11	138.23	139.00	-8	65,425	-0.01%
2022/10/24	6	138.25	7	141.14	137.50	-1	66,456	0.00%
2022/10/21	4	137.00	5.2	137.69	135.50	-1.2	67,585	0.00%
2022/10/20	16.1	134.56	7	135.86	137.00	9.1	67,859	0.01%
2022/10/19	5	143.20	15.1	144.60	144.00	-10.1	68,054	-0.01%
2022/10/18	14	142.46	12.1	143.04	141.00	1.9	68,950	0.00%
2022/10/17	42.4	141.21	5.3	142.44	140.00	37	69,802	0.05%
2022/10/14	5	150.20	24.2	151.51	152.50	-19.2	70,879	-0.03%
2022/10/13	32.2	144.69	29.1	146.06	144.50	3.1	71,431	0.00%
2022/10/12	45.5	149.67	30	148.40	147.00	15.5	73,758	0.02%
2022/10/11	3	155.83	12	155.33	156.00	-9	74,873	-0.01%
2022/10/07	4.2	155.55	6	155.67	155.50	-1.8	76,526	0.00%
2022/10/06	11.1	151.74	9	152.67	155.50	2.1	79,300	0.00%
2022/10/05	17	154.97	24.2	156.55	155.50	-7.2	80,642	-0.01%
2022/10/04	10.2	151.24	6	153.67	150.50	4.2	82,828	0.01%
2022/10/03	12.9	149.78	13.7	150.08	149.50	-0.8	84,746	0.00%
2022/09/30	18.3	142.15	17.8	143.11	146.00	0.5	89,404	0.00%
2022/09/29	10	146.30	11.8	148.09	144.00	-1.8	92,868	0.00%
2022/09/28	17.3	147.00	10	147.55	144.00	7.3	95,013	0.01%
2022/09/27	4.3	150.26	32.4	151.37	153.50	-28	96,326	-0.03%
2022/09/26	26.5	149.14	20.8	147.77	145.50	5.6	98,920	0.01%
2022/09/23	22.2	158.55	29.7	159.75	158.00	-7.5	101,954	-0.01%
2022/09/22	42.7	160.61	23.5	159.02	156.00	19.2	103,290	0.02%
2022/09/21	25.4	169.13	33.8	170.78	166.50	-8.4	105,540	-0.01%
2022/09/20	27.4	171.04	14.4	172.21	172.50	13	106,936	0.01%
2022/09/19	10.8	176.48	7	177.52	169.00	3.8	109,423	0.00%
2022/09/06	22.2	81.40	20	80.86	80.80	2.2	109,750	0.00%
2022/09/05	33.8	80.55	29.1	80.28	80.00	4.7	110,450	0.00%
2022/09/02	113.7	83.47	20.2	83.05	79.70	93.5	111,134	0.08%	大買/
2022/09/01	16.2	86.75	54	86.82	86.20	-37.9	110,104	-0.03%
2022/08/31	72.9	87.71	30.1	87.35	88.30	42.8	111,154	0.04%
2022/08/30	8.6	88.26	26	87.95	88.00	-17.4	110,653	-0.02%
2022/08/29	35.4	87.62	35	87.46	87.90	0.4	110,637	0.00%
2022/08/26	7	94.21	3	94.10	93.50	4	110,403	0.00%
2022/08/25	6.2	93.36	9.9	93.49	93.20	-3.7	110,452	0.00%
2022/08/24	16.1	93.66	16.7	93.67	92.10	-0.6	110,843	0.00%
2022/08/23	8.2	95.12	9	95.42	95.10	-0.9	111,196	0.00%
2022/08/22	34.6	95.40	26	95.50	95.00	8.6	111,536	0.01%
2022/08/19	9.2	98.04	5.2	98.20	98.00	4	111,307	0.00%
2022/08/18	14.2	98.12	8.5	98.58	97.80	5.7	111,482	0.01%
2022/08/17	17.1	99.09	33	99.21	98.30	-15.9	111,900	-0.01%
2022/08/16	36.5	98.48	19	98.11	97.10	17.5	112,179	0.02%
2022/08/15	190.4	100.48	15.4	99.97	99.50	175	113,986	0.15%	大買/鉅額交易
2022/08/12	23	103.07	7.1	103.79	104.00	15.9	113,201	0.01%
2022/08/11	56	104.37	106.5	103.88	103.00	-50.5	114,580	-0.04%	大賣/
2022/08/10	194.1	104.78	34	104.97	103.00	160.1	113,853	0.14%	大買/鉅額交易
2022/08/09	62.1	103.09	84.4	103.48	105.00	-22.3	113,610	-0.02%
2022/08/08	109.4	99.80	64.3	99.28	101.00	45.1	113,561	0.04%	大買/
2022/08/05	17.2	97.48	66.6	97.69	99.20	-49.4	112,786	-0.04%
2022/08/04	4	93.20	12	93.36	94.00	-8	112,735	-0.01%
2022/08/03	18.1	93.53	8.4	93.80	93.20	9.7	113,100	0.01%
2022/08/02	55.2	93.49	6.2	93.82	93.30	49	114,082	0.04%
2022/08/01	11	95.69	13.3	96.11	96.60	-2.3	114,967	0.00%
2022/07/29	18	95.49	44.5	96.02	95.50	-26.5	116,058	-0.02%
2022/07/28	27.3	93.26	3	92.93	92.00	24.3	116,037	0.02%
2022/07/27	6	93.17	17.5	93.18	94.00	-11.5	116,797	-0.01%
2022/07/26	6	91.87	9	91.68	91.70	-3	116,958	0.00%
2022/07/25	26.6	91.78	13	91.98	92.10	13.6	117,984	0.01%
2022/07/22	23	94.36	24.5	94.24	94.20	-1.5	117,754	0.00%
2022/07/21	8.1	92.29	78.5	92.32	93.00	-70.5	117,727	-0.06%
2022/07/20	45.2	90.46	28	91.31	89.70	17.2	116,996	0.01%
2022/07/19	17	92.12	12.5	91.80	91.60	4.5	117,778	0.00%
2022/07/18	21	90.13	9	89.82	89.30	12	117,285	0.01%
2022/07/15	29	89.42	3.2	89.40	89.30	25.9	117,712	0.02%
2022/07/14	14.1	89.53	148	90.08	90.60	-133.9	118,086	-0.11%	大賣/鉅額交易
2022/07/13	32.3	89.11	97.6	89.32	87.10	-65.3	117,449	-0.06%
2022/07/12	56.6	87.19	86	86.31	86.10	-29.4	116,723	-0.03%
2022/07/11	27	92.60	25.3	92.70	92.30	1.7	115,616	0.00%
2022/07/08	74	93.03	33.3	93.36	92.70	40.7	115,425	0.04%
2022/07/07	44.3	87.07	42.2	87.67	88.40	2	114,229	0.00%
2022/07/06	942	87.70	961	87.46	85.80	-19	113,418	-0.02%	大買/大賣/
2022/07/05	32	85.45	63.6	86.69	87.70	-31.6	112,527	-0.03%
2022/07/04	33.4	81.06	50.8	81.40	82.50	-17.5	110,875	-0.02%
2022/07/01	69.3	84.35	94.1	83.34	79.80	-24.9	109,978	-0.02%
2022/06/30	250.3	86.06	79.2	86.19	84.60	171.2	108,135	0.16%	大買/鉅額交易
2022/06/29	75.6	92.70	65	92.73	89.00	10.6	106,524	0.01%
2022/06/28	73.3	107.44	48.2	107.17	108.50	25.1	101,371	0.02%
2022/06/27	40	106.40	176	104.58	108.50	-136	97,932	-0.14%	大賣/鉅額交易
2022/06/24	61.5	100.47	41	100.50	98.70	20.5	96,001	0.02%
2022/06/23	54.8	100.01	55.9	99.70	96.10	-1.1	95,217	0.00%
2022/06/22	58.3	105.19	63.2	105.35	102.00	-4.9	94,380	-0.01%
2022/06/21	81.1	110.64	104.1	110.73	110.00	-23	91,420	-0.03%	大賣/
2022/06/20	91.7	114.42	40	112.11	109.50	51.7	90,332	0.06%
2022/06/17	34.1	119.46	25.1	118.64	119.50	9	88,054	0.01%
2022/06/16	89.1	124.00	75.7	122.19	119.50	13.4	87,782	0.02%
2022/06/15	29.3	129.96	29	128.71	128.00	0.3	87,290	0.00%
2022/06/14	21.4	130.08	25.3	130.69	131.50	-3.9	91,019	0.00%
2022/06/13	61.8	132.26	9.1	132.74	130.50	52.7	98,088	0.05%
2022/06/10	41.7	138.52	15.1	138.60	139.00	26.6	101,235	0.03%
2022/06/09	84.2	140.37	11	140.73	140.00	73.2	103,838	0.07%
2022/06/08	6.2	145.64	7	145.71	145.50	-0.8	105,150	0.00%
2022/06/07	5	144.50	12	143.71	144.50	-7	108,405	-0.01%
2022/06/06	25.3	146.23	59.2	145.26	143.50	-33.9	112,216	-0.03%
2022/06/02	2.1	144.97	3.3	144.50	144.50	-1.2	117,494	0.00%
2022/06/01	8	143.63	14	143.89	144.50	-6	122,507	0.00%
2022/05/31	33.6	141.64	4	143.13	140.50	29.6	128,602	0.02%
2022/05/30	13	144.85	6	144.75	144.00	7	130,969	0.01%
2022/05/27	3	144.33	4	144.13	144.50	-1	133,139	0.00%
2022/05/26	14	143.00	7.2	143.20	142.00	6.8	135,923	0.01%
2022/05/25	7	144.14	12.3	142.96	143.00	-5.3	137,580	0.00%
2022/05/24	30	144.47	33.2	144.06	142.00	-3.2	140,648	0.00%
2022/05/23	28.6	143.20	45.4	142.46	144.00	-16.7	141,672	-0.01%
2022/05/20	3.1	135.36	7.2	136.39	135.00	-4.1	143,505	0.00%
2022/05/19	25	132.71	28.5	133.47	136.00	-3.5	146,445	0.00%
2022/05/18	16.1	137.75	3.2	137.84	137.50	12.9	147,550	0.01%
2022/05/17	19.8	136.18	18	136.08	135.50	1.8	148,465	0.00%
2022/05/16	42.4	138.84	27.1	139.51	137.50	15.2	148,528	0.01%
2022/05/13	4.1	143.14	33.2	143.12	143.50	-29	147,529	-0.02%
2022/05/12	29.3	142.51	26.2	142.46	139.00	3.1	148,790	0.00%
2022/05/11	40	147.05	18	146.83	144.50	22	149,339	0.01%
2022/05/10	25	145.94	16	146.47	149.00	9	149,834	0.01%
2022/05/09	42.4	149.30	23	149.98	147.00	19.4	149,854	0.01%
2022/05/06	29.1	152.12	36	151.58	154.00	-6.9	151,677	0.00%
2022/05/05	72.3	152.78	23	152.37	152.50	49.3	151,966	0.03%
2022/05/04	35	151.46	54.5	151.38	151.50	-19.5	151,229	-0.01%
2022/05/03	11.1	145.45	32.2	145.25	146.50	-21.2	151,034	-0.01%
2022/04/29	16	144.22	57.1	144.14	145.00	-41.1	152,395	-0.03%
2022/04/28	16.3	139.73	31	141.35	138.00	-14.7	153,466	-0.01%
2022/04/27	28.1	137.76	40	138.08	140.00	-11.9	153,629	-0.01%
2022/04/26	19.1	141.00	8	140.06	139.00	11.1	154,336	0.01%
2022/04/25	40.7	140.45	41	141.00	139.50	-0.3	154,956	0.00%
2022/04/22	9.2	146.69	21	147.48	147.50	-11.8	154,411	-0.01%
2022/04/21	14.1	146.25	30	145.97	145.50	-16	155,375	-0.01%
2022/04/20	19	143.13	34.3	143.60	143.50	-15.3	155,690	-0.01%
2022/04/19	11	141.23	12.2	141.79	141.50	-1.2	156,662	0.00%
2022/04/18	33.7	138.90	52	139.18	138.00	-18.3	157,249	-0.01%
2022/04/15	43	139.12	63	140.63	141.50	-20	158,579	-0.01%
2022/04/14	68.2	140.44	41.2	140.32	138.00	27	159,052	0.02%
2022/04/13	23.3	139.03	24.3	138.87	140.00	-0.9	159,379	0.00%
2022/04/12	12.1	133.67	9	135.50	134.50	3.1	158,970	0.00%
2022/04/11	35.1	136.74	20	136.80	136.00	15.1	158,820	0.01%
2022/04/08	18.2	133.74	23.3	134.55	135.50	-5.1	160,447	0.00%
2022/04/07	30.6	130.08	7	130.14	128.50	23.6	160,256	0.01%
2022/04/06	34.3	133.93	7	133.93	133.50	27.3	160,346	0.02%
2022/04/01	22.3	137.07	35	137.14	138.50	-12.7	161,153	-0.01%
2022/03/31	4	134.88	5	135.50	135.00	-1	160,612	0.00%
2022/03/30	21	134.69	13	135.31	135.00	8	160,879	0.00%
2022/03/29	21.3	136.07	30.3	135.36	135.00	-9	160,807	-0.01%
2022/03/28	53	132.05	85.2	131.47	133.00	-32.1	160,703	-0.02%
2022/03/25	65	135.10	17.3	135.56	132.50	47.7	160,740	0.03%
2022/03/24	25	141.50	10	141.65	140.50	15	159,508	0.01%
2022/03/23	17	142.82	17.4	143.12	143.50	-0.4	159,913	0.00%
2022/03/22	27	144.02	7.5	143.67	142.50	19.5	160,671	0.01%
2022/03/21	38.1	141.75	56.4	141.98	144.50	-18.3	161,414	-0.01%
2022/03/18	52.3	142.04	8.1	141.02	141.00	44.2	162,524	0.03%
2022/03/17	110.7	143.00	151.5	142.88	146.50	-40.8	161,352	-0.03%	大買/大賣/
2022/03/16	371.8	151.66	185.4	152.19	143.00	186.4	159,444	0.12%	大買/大賣/鉅額交易
2022/03/15	210.7	160.15	88	161.36	158.00	122.7	152,784	0.08%	大買/鉅額交易
2022/03/14	56.5	164.03	65.1	164.13	164.50	-8.6	151,725	-0.01%
2022/03/11	33.1	157.48	53	158.21	160.00	-19.9	152,733	-0.01%
2022/03/10	87.4	159.47	196.2	158.98	156.00	-108.8	153,533	-0.07%	大賣/鉅額交易
2022/03/09	60.4	151.81	104.1	153.49	156.00	-43.7	153,264	-0.03%	大賣/
2022/03/08	151	146.71	128.5	148.26	147.00	22.5	154,489	0.01%	大買/大賣/
2022/03/07	279.3	154.17	163.8	155.25	151.00	115.6	149,636	0.08%	大買/大賣/鉅額交易
2022/03/04	251.7	164.82	344.6	164.65	159.00	-92.8	146,034	-0.06%	大買/大賣/
2022/03/03	43.6	157.30	119.6	157.33	160.50	-76	141,629	-0.05%	大賣/
2022/03/02	51.1	151.68	71.3	152.52	151.50	-20.2	141,292	-0.01%
2022/03/01	152.1	148.66	212.4	148.19	150.50	-60.2	141,164	-0.04%	大買/大賣/
2022/02/25	65	145.09	41	144.94	143.50	24	138,574	0.02%
2022/02/24	194.6	143.01	163.5	142.17	141.50	31.1	137,892	0.02%	大買/大賣/
2022/02/23	55.1	145.96	93.8	146.11	145.00	-38.7	135,778	-0.03%
2022/02/22	143.7	140.51	106.5	140.08	142.50	37.3	135,360	0.03%	大買/大賣/
2022/02/21	64.3	145.14	147.9	145.75	147.00	-83.6	132,479	-0.06%	大賣/
2022/02/18	174.1	139.67	200.4	138.48	141.50	-26.3	130,913	-0.02%	大買/大賣/
2022/02/17	39	134.86	53	135.12	133.50	-14	130,341	-0.01%
2022/02/16	80	134.21	23.3	134.41	133.50	56.7	130,324	0.04%
2022/02/15	3	130.83	10.2	131.71	132.00	-7.2	131,615	-0.01%
2022/02/14	47.3	132.26	25.1	133.24	130.00	22.2	135,142	0.02%
2022/02/11	30.9	132.95	46.8	133.44	131.50	-15.9	135,823	-0.01%
2022/02/10	65	130.30	52	131.39	132.00	13	137,310	0.01%
2022/02/09	30	129.92	34.5	130.01	129.00	-4.5	141,333	0.00%
2022/02/08	98.1	128.73	80	128.42	129.00	18	142,570	0.01%
2022/02/07	17.4	118.65	43	119.05	124.00	-25.6	142,448	-0.02%
2022/01/26	40.3	113.34	36	112.74	113.00	4.3	145,182	0.00%
2022/01/25	45.7	112.40	95.1	111.41	110.00	-49.4	146,927	-0.03%
2022/01/24	95.4	113.10	188	113.10	115.00	-92.6	147,622	-0.06%	大賣/
2022/01/21	92	118.26	82.3	117.49	115.50	9.7	148,843	0.01%
2022/01/20	25.4	122.94	29.2	123.93	124.00	-3.8	147,911	0.00%
2022/01/19	87.9	123.27	33	125.58	122.50	54.9	148,513	0.04%
2022/01/18	43.3	126.57	21.1	128.00	127.00	22.3	148,700	0.01%
2022/01/17	70.4	128.20	14.1	127.97	127.00	56.3	150,741	0.04%
2022/01/14	32	127.24	82.2	128.64	132.00	-50.1	151,250	-0.03%
2022/01/13	34.6	127.22	18	129.69	126.00	16.6	150,441	0.01%
2022/01/12	113.1	130.44	63.1	130.72	128.50	50	150,664	0.03%	大買/
2022/01/11	81.5	135.40	14.1	135.74	134.00	67.4	150,372	0.04%
2022/01/10	111.6	137.59	18	138.19	136.50	93.6	153,323	0.06%	大買/
2022/01/07	65.2	141.20	28.1	142.57	140.50	37.1	153,391	0.02%
2022/01/06	22.1	142.50	49	142.92	143.00	-27	155,682	-0.02%
2022/01/05	22.3	141.02	48	141.95	141.00	-25.7	157,420	-0.02%
2022/01/04	43	139.85	14.5	139.98	140.50	28.6	160,365	0.02%
2022/01/03	95.4	136.84	50	137.91	139.50	45.4	161,661	0.03%
2021/12/30	80.3	142.63	18	142.39	142.50	62.3	162,803	0.04%
2021/12/29	47	144.51	43.1	145.12	144.00	3.9	165,151	0.00%
2021/12/28	21.2	143.86	62.1	143.72	143.50	-40.9	169,330	-0.02%
2021/12/27	4.1	139.13	14.2	140.10	139.50	-10.1	172,634	-0.01%
2021/12/24	38.1	139.63	38	140.13	139.00	0.1	177,210	0.00%
2021/12/23	87	139.82	19.5	140.19	139.00	67.5	177,626	0.04%
2021/12/22	17.2	140.35	30	141.32	140.00	-12.8	178,829	-0.01%
2021/12/21	21.3	139.66	44	140.10	141.50	-22.7	180,705	-0.01%
2021/12/20	34	139.12	44.1	140.86	139.00	-10.1	182,485	-0.01%
2021/12/17	45	141.99	28	142.11	140.50	17	184,112	0.01%
2021/12/16	64	140.53	52	140.47	141.00	12	183,615	0.01%
2021/12/15	14.7	136.25	46	135.86	138.00	-31.3	183,159	-0.02%
2021/12/14	114.1	138.59	51.3	135.46	133.00	62.7	183,106	0.03%	大買/
2021/12/13	16.4	141.05	42.1	140.60	140.00	-25.7	181,061	-0.01%
2021/12/10	76.2	141.42	90	141.20	140.00	-13.8	182,663	-0.01%
2021/12/09	120.2	145.31	38.5	144.80	146.00	81.7	182,805	0.04%	大買/
2021/12/08	102.3	146.23	175.7	144.73	143.50	-73.3	183,955	-0.04%	大買/大賣/
2021/12/07	112.6	143.79	108.7	143.31	144.00	3.9	183,428	0.00%	大買/大賣/
2021/12/06	80.7	139.11	135.1	139.62	141.00	-54.4	181,188	-0.03%	大賣/
2021/12/03	175.7	134.15	118.5	134.90	133.50	57.2	180,240	0.03%	大買/大賣/
2021/12/02	112.4	131.27	183.5	130.39	133.00	-71.1	181,513	-0.04%	大買/大賣/
2021/12/01	33.2	124.65	68	124.59	124.50	-34.8	179,276	-0.02%
2021/11/30	14	124.14	50.1	123.93	124.50	-36.1	181,460	-0.02%
2021/11/29	86.1	121.02	81.7	121.51	120.00	4.4	182,714	0.00%
2021/11/26	100.3	120.22	53	120.68	118.50	47.3	184,621	0.03%
2021/11/25	80.4	124.47	130.5	124.44	124.50	-50.1	183,392	-0.03%	大賣/
2021/11/24	25	119.64	11.1	120.09	120.00	14	181,941	0.01%
2021/11/23	48.1	120.42	40	120.60	119.50	8.1	182,953	0.00%
2021/11/22	23	119.35	40.5	120.07	119.50	-17.5	184,329	-0.01%
2021/11/19	92.1	118.07	46	118.53	117.00	46.1	185,580	0.02%
2021/11/18	42.9	119.83	58.1	119.48	119.00	-15.2	189,398	-0.01%
2021/11/17	70.4	117.52	37	117.36	117.00	33.4	192,811	0.02%
2021/11/16	46.1	116.17	79.3	115.86	119.50	-33.2	193,997	-0.02%
2021/11/15	41.1	112.44	33.2	113.98	112.00	8	196,466	0.00%
2021/11/12	34.4	111.82	50.1	112.52	111.50	-15.8	199,268	-0.01%
2021/11/11	119.1	115.80	88.2	115.84	109.50	30.9	198,947	0.02%	大買/
2021/11/10	61	121.62	41.6	122.41	120.00	19.5	197,060	0.01%
2021/11/09	191.5	123.08	155.5	122.85	122.00	36.1	197,592	0.02%	大買/大賣/
2021/11/08	348.9	119.04	149.6	119.67	124.00	199.3	198,679	0.10%	大買/大賣/鉅額交易
2021/11/05	261.1	110.72	478.6	109.92	114.00	-217.6	201,236	-0.11%	大買/大賣/鉅額交易
2021/11/04	209.2	113.34	183.5	112.16	109.50	25.7	204,910	0.01%	大買/大賣/
2021/11/03	142.1	110.78	142.5	110.83	112.00	-0.4	206,410	0.00%	大買/大賣/
2021/11/02	47.9	104.53	186.6	104.14	105.00	-138.7	209,357	-0.07%	大賣/鉅額交易
2021/11/01	155.1	101.07	147.1	102.66	100.50	8	210,903	0.00%	大買/大賣/
2021/10/29	448.3	95.62	467.1	95.78	99.50	-18.9	213,497	-0.01%	大買/大賣/
2021/10/28	53.1	94.18	83.3	95.00	93.20	-30.2	219,262	-0.01%
2021/10/27	82.1	93.45	34	93.79	92.80	48.1	228,121	0.02%
2021/10/26	119.3	95.09	92	95.38	95.10	27.3	239,233	0.01%	大買/
2021/10/25	75.1	94.05	217	93.63	95.30	-142	246,483	-0.06%	大賣/鉅額交易
2021/10/22	103.7	90.47	203	89.95	89.20	-99.3	254,186	-0.04%	大買/大賣/
2021/10/21	136.3	92.43	83	93.27	92.20	53.3	260,530	0.02%	大買/
2021/10/20	87.1	92.30	71	93.41	91.40	16.1	265,268	0.01%
2021/10/19	63.1	92.74	47.1	93.36	91.70	16	272,326	0.01%
2021/10/18	159.3	89.08	137.6	89.37	92.40	21.7	280,299	0.01%	大買/大賣/
2021/10/15	101.2	94.35	78.3	94.58	93.90	22.9	286,315	0.01%	大買/
2021/10/14	506.3	95.39	746.1	95.76	95.30	-239.8	284,975	-0.08%	大買/大賣/鉅額交易
2021/10/13	857	94.34	658.6	93.79	92.90	198.4	281,702	0.07%	大買/大賣/鉅額交易
2021/10/12	214.4	95.10	182.8	94.84	90.50	31.6	279,732	0.01%	大買/大賣/
2021/10/08	25.8	100.85	10.1	101.73	100.00	15.7	276,342	0.01%
2021/10/07	521.2	102.47	513.1	105.09	102.50	8.1	276,157	0.00%	大買/大賣/
2021/10/06	90.6	99.35	105	100.75	97.80	-14.4	273,216	-0.01%	大賣/
2021/10/05	128.5	101.46	167.8	101.19	103.00	-39.3	270,476	-0.01%	大買/大賣/
2021/10/04	219.3	105.32	103.5	105.87	102.50	115.8	266,654	0.04%	大買/大賣/鉅額交易
2021/10/01	243.6	115.89	283.4	115.75	113.50	-39.7	262,828	-0.02%	大買/大賣/
2021/09/30	23.1	124.97	38.2	125.22	126.00	-15.1	258,955	-0.01%
2021/09/29	60.1	123.58	32	124.33	123.00	28.1	266,397	0.01%
2021/09/28	99.5	126.54	47.9	126.63	125.50	51.6	272,286	0.02%
2021/09/27	79.9	134.37	253.1	136.59	131.50	-173.2	278,548	-0.06%	大賣/鉅額交易
2021/09/24	384.4	133.19	184.5	133.08	134.00	199.8	277,910	0.07%	大買/大賣/鉅額交易
2021/09/23	49.1	127.86	66	128.47	127.50	-16.9	276,862	-0.01%
2021/09/22	135.1	125.36	127.3	125.48	125.00	7.7	278,003	0.00%	大買/大賣/
2021/09/17	125	127.67	162.2	127.36	128.00	-37.2	278,093	-0.01%	大買/大賣/
2021/09/16	114.1	124.89	139	124.68	124.00	-24.9	278,408	-0.01%	大買/大賣/
2021/09/15	306	123.83	299.2	124.32	124.50	6.8	279,439	0.00%	大買/大賣/
2021/09/14	326.7	128.80	250.1	132.20	123.50	76.6	279,133	0.03%	大買/大賣/
2021/09/13	157.8	134.27	91.3	135.02	132.00	66.5	278,137	0.02%	大買/
2021/09/10	50	128.58	170.2	130.96	133.50	-120.2	277,324	-0.04%	大賣/鉅額交易
2021/09/09	79.2	126.84	208	127.35	126.50	-128.8	276,395	-0.05%	大賣/鉅額交易
2021/09/08	265.1	125.79	132.1	126.86	126.00	133	282,336	0.05%	大買/大賣/鉅額交易
2021/09/07	77.1	125.40	180.4	125.13	128.00	-103.3	296,157	-0.03%	大賣/鉅額交易
2021/09/06	197.2	120.70	196	122.36	118.00	1.2	300,566	0.00%	大買/大賣/
2021/09/03	182.1	126.51	36.1	126.18	125.50	146	306,502	0.05%	大買/鉅額交易
2021/09/02	191.6	127.86	208	128.36	129.50	-16.4	310,347	-0.01%	大買/大賣/
2021/09/01	240.4	129.65	198	130.40	128.50	42.4	315,029	0.01%	大買/大賣/
2021/08/31	222	138.75	36	137.06	136.00	186	315,876	0.06%	大買/鉅額交易
2021/08/30	192	141.38	27	142.54	140.00	165	324,773	0.05%	大買/鉅額交易
2021/08/27	74	140.77	370	141.56	141.00	-296	330,529	-0.09%	大賣/鉅額交易
2021/08/26	59.3	141.90	39.1	142.86	142.50	20.2	337,701	0.01%
2021/08/25	203.1	141.56	202.8	143.08	144.00	0.3	346,126	0.00%	大買/大賣/
2021/08/24	499.1	141.85	434.4	142.67	140.00	64.8	351,799	0.02%	大買/大賣/
2021/08/23	118.3	142.85	762.8	139.10	144.00	-644.6	356,981	-0.18%	大買/大賣/鉅額交易
2021/08/20	1,299.1	131.66	711	131.50	132.50	588.1	363,044	0.16%	大買/大賣/鉅額交易
2021/08/19	178.5	134.01	412.2	131.07	128.00	-233.7	368,882	-0.06%	大買/大賣/鉅額交易
2021/08/18	432.1	126.12	233.3	131.09	136.00	198.8	373,418	0.05%	大買/大賣/鉅額交易
2021/08/17	119.3	130.89	58	131.38	126.50	61.3	379,697	0.02%	大買/
2021/08/16	115.1	132.06	67	132.92	130.50	48.1	389,123	0.01%	大買/
2021/08/13	90.2	135.98	57	137.12	130.50	33.2	396,226	0.01%
2021/08/12	169.1	133.90	206.9	134.24	137.00	-37.8	405,746	-0.01%	大買/大賣/
2021/08/11	290.7	134.50	205.2	136.06	132.00	85.5	407,695	0.02%	大買/大賣/
2021/08/10	434.5	145.04	207	144.23	139.50	227.5	403,656	0.06%	大買/大賣/鉅額交易
2021/08/09	130	144.63	642	143.91	142.50	-512	405,351	-0.13%	大買/大賣/鉅額交易
2021/08/06	480.2	144.68	235.1	144.53	142.00	245	410,188	0.06%	大買/大賣/鉅額交易
2021/08/05	106	140.66	86	140.41	138.50	20	410,472	0.00%	大買/
2021/08/04	105	142.51	66.4	142.98	143.50	38.6	413,241	0.01%	大買/
2021/08/03	202.1	142.47	191.2	142.77	141.00	11	422,017	0.00%	大買/大賣/
2021/08/02	704.3	135.90	729.4	137.67	141.50	-25	419,806	-0.01%	大買/大賣/
2021/07/30	612.8	140.63	344.1	140.43	132.00	268.7	414,783	0.06%	大買/大賣/鉅額交易
2021/07/29	488.3	137.23	727.8	138.75	144.50	-239.5	409,169	-0.06%	大買/大賣/鉅額交易
2021/07/28	240	124.71	455.4	124.47	131.50	-215.3	407,561	-0.05%	大買/大賣/鉅額交易
2021/07/27	467.8	130.77	168.6	130.64	126.50	299.2	407,672	0.07%	大買/大賣/鉅額交易
2021/07/26	167.3	147.72	205.1	147.05	140.50	-37.8	408,233	-0.01%	大買/大賣/
2021/07/23	176.2	148.66	261	147.67	154.00	-84.8	407,402	-0.02%	大買/大賣/
2021/07/22	295.8	143.20	641.5	143.12	143.50	-345.7	404,660	-0.09%	大買/大賣/鉅額交易
2021/07/21	471.2	163.83	150.1	164.16	155.00	321.2	404,151	0.08%	大買/大賣/鉅額交易
2021/07/20	18.1	169.94	5.5	171.00	169.50	12.6	400,099	0.00%
2021/07/19	14.5	187.29	13.6	185.31	186.00	0.9	408,762	0.00%
2021/07/16	5	171.49	23.7	177.12	178.50	-18.7	420,744	0.00%
2021/07/15	6.5	156.59	16.2	160.39	163.00	-9.6	426,675	0.00%
2021/07/14	41.5	150.10	86.4	151.27	148.50	-44.9	431,418	-0.01%
2021/07/13	26.2	166.55	25.3	165.92	165.00	0.9	436,403	0.00%
2021/07/12	20.7	183.24	4.9	196.35	183.00	15.8	440,608	0.00%
2021/07/09	52.2	190.40	0	0.00	187.00	52.2	444,332	0.01%
2021/07/08	13.7	191.65	32.5	189.75	207.50	-18.8	453,132	0.00%
2021/07/07	153	213.05	75.4	204.87	202.00	77.6	458,714	0.02%	大買/
2021/07/06	478.9	225.31	502.4	225.42	224.00	-23.5	463,239	-0.01%	大買/大賣/
2021/07/05	210.7	208.41	344.9	210.67	217.00	-134.2	460,933	-0.03%	大買/大賣/鉅額交易
2021/07/02	256.6	208.68	217.5	209.37	206.50	39.1	457,561	0.01%	大買/大賣/
2021/07/01	158	208.04	834	204.66	213.00	-676	454,472	-0.15%	大買/大賣/鉅額交易
2021/06/30	138.7	191.22	45.3	190.98	197.00	93.3	460,040	0.02%	大買/
2021/06/29	115.5	178.43	72.4	178.25	179.50	43.1	463,620	0.01%	大買/
2021/06/28	68.1	172.49	176.8	173.97	176.00	-108.7	466,807	-0.02%	大賣/鉅額交易
2021/06/25	99.3	158.08	109	157.57	160.00	-9.7	467,678	0.00%	大賣/
2021/06/24	20.5	145.27	78.5	149.33	152.00	-58.1	469,148	-0.01%
2021/06/23	104	143.15	105.2	140.04	138.50	-1.2	470,103	0.00%	大買/大賣/
2021/06/22	57.7	156.14	171.5	152.99	153.50	-113.7	472,134	-0.02%	大賣/鉅額交易
2021/06/21	178.7	149.34	98.8	149.65	152.00	79.8	474,523	0.02%	大買/
2021/06/18	153.4	140.37	50.9	140.52	140.00	102.5	481,844	0.02%	大買/鉅額交易
2021/06/17	276.1	133.35	259	132.97	136.50	17.1	486,053	0.00%	大買/大賣/
2021/06/16	610.1	139.05	559.3	140.93	133.50	50.8	482,407	0.01%	大買/大賣/
2021/06/15	266.1	130.39	131.3	132.18	136.00	134.8	469,049	0.03%	大買/大賣/鉅額交易
2021/06/11	111.6	120.62	228.4	120.97	124.00	-116.8	462,202	-0.03%	大買/大賣/鉅額交易
2021/06/10	131.2	113.08	111.7	112.07	113.50	19.5	455,798	0.00%	大買/大賣/
2021/06/09	77.2	117.30	109.1	118.37	116.00	-31.9	452,231	-0.01%	大賣/
2021/06/08	61	114.39	61.5	114.34	115.50	-0.5	447,647	0.00%
2021/06/07	444.1	110.28	141.3	111.98	110.50	302.8	445,887	0.07%	大買/大賣/鉅額交易
2021/06/04	224.5	118.43	486	119.55	116.50	-261.5	437,397	-0.06%	大買/大賣/鉅額交易
2021/06/03	140.5	115.59	177.5	116.19	119.00	-37	432,526	-0.01%	大買/大賣/
2021/06/02	331.3	112.56	189	113.01	110.50	142.3	425,638	0.03%	大買/大賣/鉅額交易
2021/06/01	205.5	100.65	350.5	103.13	108.00	-145	416,036	-0.03%	大買/大賣/鉅額交易
2021/05/31	282.6	100.76	352.7	101.35	98.60	-70.1	408,878	-0.02%	大買/大賣/
2021/05/28	141.2	92.11	324.7	92.48	96.40	-183.5	400,305	-0.05%	大買/大賣/鉅額交易
2021/05/27	286.6	87.97	282.7	88.26	87.70	4	393,426	0.00%	大買/大賣/
2021/05/26	278.1	84.55	383	84.61	85.60	-104.9	387,304	-0.03%	大買/大賣/鉅額交易
2021/05/25	588.7	85.34	522.3	84.04	82.40	66.4	379,915	0.02%	大買/大賣/
2021/05/24	489.5	87.33	399.1	87.81	86.40	90.4	373,220	0.02%	大買/大賣/
2021/05/21	171.2	81.71	398.5	82.37	84.70	-227.3	366,431	-0.06%	大買/大賣/鉅額交易
2021/05/20	570.3	78.06	498.7	79.19	77.00	71.6	363,426	0.02%	大買/大賣/
2021/05/19	272.1	74.02	291	74.82	76.30	-19	353,990	-0.01%	大買/大賣/
2021/05/18	83	67.96	124	68.42	69.40	-41	354,300	-0.01%	大賣/
2021/05/17	357.6	65.40	241.6	66.04	63.10	116	355,083	0.03%	大買/大賣/鉅額交易
2021/05/14	449.7	73.27	448.5	72.99	70.10	1.1	348,929	0.00%	大買/大賣/
2021/05/13	231.5	78.52	131	78.44	77.50	100.5	341,630	0.03%	大買/大賣/
2021/05/12	818.7	89.42	748.4	91.90	86.10	70.3	339,909	0.02%	大買/大賣/
2021/05/11	541.4	95.63	475.4	95.33	95.60	66	338,553	0.02%	大買/大賣/
2021/05/10	78.3	91.21	379.5	91.75	93.50	-301.2	328,422	-0.09%	大賣/鉅額交易
2021/05/07	386.2	82.61	159.2	83.67	85.00	227	325,581	0.07%	大買/大賣/鉅額交易
2021/05/06	1,209.2	81.31	1,337	82.79	81.10	-127.8	323,968	-0.04%	大買/大賣/鉅額交易
2021/05/05	1,141	78.29	1,170.2	80.18	79.90	-29.2	320,740	-0.01%	大買/大賣/
2021/05/04	421.5	81.47	306.8	80.61	78.00	114.7	317,797	0.04%	大買/大賣/鉅額交易
2021/05/03	886.2	83.68	908	84.79	86.60	-21.8	313,206	-0.01%	大買/大賣/
2021/04/29	171	75.90	112	76.78	79.00	59	311,289	0.02%	大買/大賣/
2021/04/28	170.3	78.35	82.3	78.42	76.80	88	313,044	0.03%	大買/
2021/04/27	238.4	78.85	270	78.58	77.50	-31.6	314,226	-0.01%	大買/大賣/
2021/04/26	240	73.88	332	74.24	76.80	-92	312,603	-0.03%	大買/大賣/
2021/04/23	433.2	71.27	368.5	71.11	69.90	64.6	315,745	0.02%	大買/大賣/
2021/04/22	616.7	79.93	459	77.39	72.90	157.7	315,593	0.05%	大買/大賣/鉅額交易
2021/04/21	271	73.02	343	73.46	75.90	-72	308,666	-0.02%	大買/大賣/
2021/04/20	248	68.16	202.5	68.46	69.00	45.5	309,304	0.01%	大買/大賣/
2021/04/19	760	66.97	620.2	68.63	68.00	139.8	313,097	0.04%	大買/大賣/鉅額交易
2021/04/16	275	60.42	364.1	61.16	63.30	-89.1	312,672	-0.03%	大買/大賣/
2021/04/15	497.1	59.42	431.6	59.56	59.00	65.4	316,287	0.02%	大買/大賣/
2021/04/14	862.6	58.52	789.6	58.85	59.90	72.9	324,475	0.02%	大買/大賣/
2021/04/13	347.1	56.17	289.2	56.69	56.90	57.9	323,391	0.02%	大買/大賣/
2021/04/12	381	54.13	442.1	54.46	55.00	-61.1	325,158	-0.02%	大買/大賣/
2021/04/09	523.1	51.39	1,101.5	51.10	50.00	-578.4	327,887	-0.18%	大買/大賣/鉅額交易
2021/04/08	389.2	50.86	487.6	51.81	52.30	-98.4	328,861	-0.03%	大買/大賣/
2021/04/07	283	49.98	275.2	50.09	50.50	7.8	330,502	0.00%	大買/大賣/
2021/04/06	1,209	47.67	2,234.7	48.36	49.50	-1,025.7	339,217	-0.30%	大買/大賣/鉅額交易
2021/04/01	663.4	47.44	956.3	47.63	47.90	-292.9	334,420	-0.09%	大買/大賣/鉅額交易
2021/03/31	1,464	45.01	549	45.45	45.50	915	335,169	0.27%	大買/大賣/鉅額交易
2021/03/30	349	43.93	1,330	44.20	43.80	-981	332,613	-0.29%	大買/大賣/鉅額交易
2021/03/29	248	43.27	854.2	43.93	43.80	-606.2	334,642	-0.18%	大買/大賣/鉅額交易
2021/03/26	1,688	42.82	266.4	42.98	43.05	1,421.6	338,151	0.42%	大買/大賣/鉅額交易
2021/03/25	171.1	42.23	165.4	42.29	41.70	5.7	342,399	0.00%	大買/大賣/
2021/03/24	182.4	43.27	171	43.33	43.70	11.4	344,151	0.00%	大買/大賣/
2021/03/23	894.1	46.03	771	43.53	42.75	123.1	341,620	0.04%	大買/大賣/鉅額交易
2021/03/22	328	45.10	416.5	45.40	45.85	-88.5	335,637	-0.03%	大買/大賣/
2021/03/19	290.1	41.93	268	42.01	41.70	22.1	335,053	0.01%	大買/大賣/
2021/03/18	37.5	40.76	126.8	41.06	41.65	-89.3	336,025	-0.03%	大賣/
2021/03/17	142.2	40.00	662.2	40.04	40.10	-520.1	338,081	-0.15%	大買/大賣/鉅額交易
2021/03/16	621.1	39.72	83.2	39.80	39.60	537.9	340,095	0.16%	大買/鉅額交易
2021/03/15	187.7	39.59	330	39.73	40.00	-142.3	343,638	-0.04%	大買/大賣/鉅額交易
2021/03/12	178	38.76	102.2	38.95	38.80	75.8	346,068	0.02%	大買/大賣/
2021/03/11	197	38.65	149	38.82	38.15	48	345,247	0.01%	大買/大賣/
2021/03/10	142.1	38.33	45	38.52	38.05	97.1	343,580	0.03%	大買/
2021/03/09	15	37.39	22	37.98	38.40	-7	342,793	0.00%
2021/03/08	29	37.64	40	38.24	37.35	-11	342,626	0.00%
2021/03/05	41	37.44	20	37.36	37.30	21	343,254	0.01%
2021/03/04	89	37.52	79.1	37.55	37.30	9.9	344,270	0.00%
2021/03/03	65	36.64	70	36.94	38.05	-5	345,435	0.00%
2021/03/02	56.1	37.17	119	38.81	36.50	-62.9	347,418	-0.02%	大賣/
2021/02/26	62	37.35	83	37.83	37.95	-21	346,878	-0.01%
2021/02/25	187	37.56	96	37.72	37.65	91	346,065	0.03%	大買/
2021/02/24	190.8	37.60	45.3	37.65	36.75	145.5	346,653	0.04%	大買/鉅額交易
2021/02/23	260.1	39.09	216	39.45	38.35	44.1	345,278	0.01%	大買/大賣/
2021/02/22	86.5	39.10	196.5	39.17	39.40	-110	343,575	-0.03%	大賣/鉅額交易
2021/02/19	65.1	36.98	46	37.39	36.85	19.1	341,444	0.01%
2021/02/18	418.5	38.03	115	37.92	37.45	303.5	340,564	0.09%	大買/大賣/鉅額交易
2021/02/17	205.3	34.70	281	35.28	36.70	-75.7	334,836	-0.02%	大買/大賣/
2021/02/05	32.1	33.71	33	33.92	33.70	-0.9	333,779	0.00%
2021/02/04	46	33.68	104	34.03	33.95	-58	333,977	-0.02%	大賣/
2021/02/03	253	34.09	186.4	34.42	33.55	66.6	335,365	0.02%	大買/大賣/
2021/02/02	239	33.46	281	33.26	34.10	-42	334,637	-0.01%	大買/大賣/
2021/02/01	55	31.09	50	31.25	31.20	5	332,819	0.00%
2021/01/29	175.1	31.72	48	31.64	31.20	127.1	331,287	0.04%	大買/鉅額交易
2021/01/28	50	32.48	186	33.05	33.20	-136	329,188	-0.04%	大賣/鉅額交易
2021/01/27	129.1	32.78	18	33.33	32.45	111.1	326,737	0.03%	大買/鉅額交易
2021/01/26	178	34.30	61	35.00	33.65	117	324,290	0.04%	大買/鉅額交易
2021/01/25	160	35.78	303	36.08	35.35	-143	321,731	-0.04%	大買/大賣/鉅額交易
2021/01/22	44	33.25	354	34.22	35.00	-310	317,020	-0.10%	大賣/鉅額交易
2021/01/21	285	32.00	303	32.42	32.10	-18	311,919	-0.01%	大買/大賣/
2021/01/20	441.2	31.16	303	30.88	30.45	138.2	307,578	0.04%	大買/大賣/鉅額交易
2021/01/19	338.5	34.02	333	34.49	32.00	5.5	301,961	0.00%	大買/大賣/
2021/01/18	406.5	32.92	153	33.06	34.00	253.5	298,582	0.08%	大買/大賣/鉅額交易
2021/01/15	580.2	35.59	394	35.28	34.25	186.2	291,543	0.06%	大買/大賣/鉅額交易
2021/01/14	231	38.35	278.2	38.95	38.05	-47.2	282,872	-0.02%	大買/大賣/
2021/01/13	187.2	37.79	119	38.21	37.45	68.2	277,868	0.02%	大買/大賣/
2021/01/12	581.1	39.57	83	40.33	38.55	498.1	271,214	0.18%	大買/鉅額交易
2021/01/11	105	41.94	242	42.24	42.65	-137	263,335	-0.05%	大買/大賣/鉅額交易
2021/01/08	210.1	39.28	261.5	39.69	40.30	-51.4	258,827	-0.02%	大買/大賣/
2021/01/07	1,040.4	41.27	434.3	39.33	38.45	606.1	251,081	0.24%	大買/大賣/鉅額交易
2021/01/06	494.7	44.03	269	44.24	42.55	225.7	239,427	0.09%	大買/大賣/鉅額交易
2021/01/05	150.1	44.51	145	44.87	45.50	5.1	232,855	0.00%	大買/大賣/
2021/01/04	110	43.27	239	43.93	44.75	-129	225,311	-0.06%	大買/大賣/鉅額交易
2020/12/31	212	39.16	493	39.47	40.70	-281	217,707	-0.13%	大買/大賣/鉅額交易
2020/12/30	98	37.86	102	37.97	38.20	-4	211,301	0.00%	大賣/
2020/12/29	723	38.63	763.9	38.45	38.35	-40.9	206,347	-0.02%	大買/大賣/
2020/12/28	33	36.09	163.6	36.05	36.75	-130.6	193,655	-0.07%	大賣/鉅額交易
2020/12/25	124.5	33.07	181.5	33.13	33.45	-57	191,484	-0.03%	大買/大賣/
2020/12/24	202	31.16	174	31.26	31.00	28	186,562	0.02%	大買/大賣/
2020/12/23	133.4	30.26	118	30.42	30.70	15.4	184,624	0.01%	大買/大賣/
2020/12/22	503.1	31.64	324.6	32.03	30.20	178.4	182,936	0.10%	大買/大賣/鉅額交易
2020/12/21	370.9	32.05	346	31.98	32.55	24.9	178,077	0.01%	大買/大賣/
2020/12/18	144.7	30.48	238	30.46	30.60	-93.4	174,642	-0.05%	大買/大賣/
2020/12/17	72	29.51	40	29.72	29.50	32	169,195	0.02%
2020/12/16	86.3	29.32	219	29.37	29.65	-132.7	168,328	-0.08%	大賣/鉅額交易
2020/12/15	218	29.32	184	29.47	28.65	34	165,748	0.02%	大買/大賣/
2020/12/14	92.7	28.71	185.2	28.75	29.45	-92.5	161,575	-0.06%	大賣/
2020/12/11	383.1	27.53	191.3	27.86	27.15	191.8	159,719	0.12%	大買/大賣/鉅額交易
2020/12/10	109.7	28.66	172	28.87	28.90	-62.3	156,348	-0.04%	大買/大賣/
2020/12/09	215.7	28.02	210	28.20	28.50	5.7	157,119	0.00%	大買/大賣/
2020/12/08	198.8	26.42	328	26.00	26.65	-129.3	154,716	-0.08%	大買/大賣/鉅額交易
2020/12/07	126	24.15	130	24.48	24.25	-4	149,613	0.00%	大買/大賣/
2020/12/04	147	24.30	9.1	24.49	24.20	137.9	148,675	0.09%	大買/鉅額交易
2020/12/03	49	24.74	41	24.92	24.75	8	148,725	0.01%
2020/12/02	65	24.52	70.4	24.81	24.65	-5.4	150,359	0.00%
2020/12/01	188	24.02	75	24.05	24.30	113	149,880	0.08%	大買/鉅額交易
2020/11/30	117	25.05	44	25.01	24.70	73	148,944	0.05%	大買/
2020/11/27	45	24.52	113	24.93	25.10	-68	147,374	-0.05%	大賣/
2020/11/26	153	24.39	145	24.49	24.65	8	146,402	0.01%	大買/大賣/
2020/11/25	111	23.79	156.3	24.05	23.85	-45.3	145,358	-0.03%	大買/大賣/
2020/11/24	162	23.34	68	23.50	23.15	94	142,622	0.07%	大買/
2020/11/23	52	23.18	106.2	23.28	23.45	-54.2	141,379	-0.04%	大賣/
2020/11/20	42	22.25	60	22.31	22.55	-18	141,017	-0.01%
2020/11/19	381	21.97	1,101	22.17	21.95	-720	142,743	-0.50%	大買/大賣/鉅額交易
2020/11/18	66.9	22.00	344	22.07	22.50	-277.1	140,647	-0.20%	大賣/鉅額交易
2020/11/17	73.9	20.90	173	20.88	21.10	-99.1	137,819	-0.07%	大賣/
2020/11/16	27	20.29	78.3	20.38	20.50	-51.3	138,620	-0.04%
2020/11/13	221	20.11	260	20.31	20.10	-39	139,438	-0.03%	大買/大賣/
2020/11/12	159	19.63	71	19.70	19.50	88	138,375	0.06%	大買/
2020/11/11	175	19.63	293.3	20.00	20.20	-118.3	138,779	-0.09%	大買/大賣/鉅額交易
2020/11/10	389.2	20.75	44.4	20.17	19.95	344.8	137,101	0.25%	大買/鉅額交易
2020/11/09	91	21.45	155	21.44	21.70	-64	131,851	-0.05%	大賣/
2020/11/06	39	19.97	84	20.15	20.35	-45	128,364	-0.04%
2020/11/05	184	19.89	148	19.97	19.80	36	127,834	0.03%	大買/大賣/
2020/11/04	73	19.25	85	19.64	19.80	-12	126,762	-0.01%
2020/11/03	48	19.06	11	19.37	19.25	37	125,533	0.03%
2020/11/02	184	19.39	133.1	19.38	19.20	50.9	124,190	0.04%	大買/大賣/
2020/10/30	244	18.98	76	19.16	18.90	168	121,735	0.14%	大買/鉅額交易
2020/10/29	58	18.40	68	18.75	18.95	-10	119,885	-0.01%
2020/10/28	357	19.41	259	19.30	18.80	98	117,910	0.08%	大買/大賣/
2020/10/27	52	19.58	20	19.64	19.65	32	115,403	0.03%
2020/10/26	245	19.51	369.1	19.63	19.80	-124.1	113,934	-0.11%	大買/大賣/鉅額交易
2020/10/23	34.1	18.26	178	18.43	18.60	-143.9	109,416	-0.13%	大賣/鉅額交易
2020/10/22	25	17.76	12	17.90	17.90	13	106,951	0.01%
2020/10/21	46	17.89	18	17.91	17.85	28	106,336	0.03%
2020/10/20	13	17.59	19	17.93	17.95	-6	105,733	-0.01%
2020/10/19	290.1	17.88	75	17.93	17.85	215.1	104,644	0.21%	大買/鉅額交易
2020/10/16	43	17.75	80	17.92	17.65	-37	103,316	-0.04%
2020/10/15	51	17.37	433	17.34	17.50	-382	101,167	-0.38%	大賣/鉅額交易
2020/10/14	45	16.86	55	17.06	17.15	-10	99,905	-0.01%
2020/10/13	143	16.84	223	16.95	17.00	-80	98,781	-0.08%	大買/大賣/
2020/10/12	94	16.37	932	16.55	16.30	-838	96,201	-0.87%	大賣/鉅額交易
2020/10/08	349	16.54	21	16.60	16.65	328	95,101	0.34%	大買/鉅額交易
2020/10/07	80.2	16.61	59	16.63	16.65	21.2	94,341	0.02%
2020/10/06	30	16.27	14	16.30	16.45	16	93,537	0.02%
2020/10/05	680	16.42	69.5	16.29	16.45	610.5	92,554	0.66%	大買/鉅額交易
2020/09/30	11	15.81	58	15.74	15.85	-47	90,775	-0.05%
2020/09/29	59	15.72	118	15.85	15.45	-59	89,783	-0.07%	大賣/
2020/09/28	118	15.45	32	15.54	15.55	86	88,723	0.10%	大買/
2020/09/25	121	15.20	209	15.36	15.40	-88	88,039	-0.10%	大買/大賣/
2020/09/24	42	14.99	62	14.94	14.80	-20	85,793	-0.02%
2020/09/23	117	15.14	25	15.21	15.20	92	83,579	0.11%	大買/
2020/09/22	45	15.85	8	15.74	15.80	37	79,654	0.05%
2020/09/21	61	15.83	0	0.00	15.80	61	78,597	0.08%
2020/09/18	95	16.06	6	16.22	16.05	89	77,335	0.12%
2020/09/17	178.9	16.25	117	16.36	16.10	61.9	76,254	0.08%	大買/大賣/
2020/09/16	126	16.15	36.5	15.99	16.10	89.5	74,588	0.12%	大買/
2020/09/15	344	16.68	223	16.79	16.90	121	71,108	0.17%	大買/大賣/鉅額交易
2020/09/14	382	17.28	166	16.98	16.50	216	69,318	0.31%	大買/大賣/鉅額交易
2020/09/11	168	18.21	95.7	19.04	17.70	72.3	64,199	0.11%	大買/
2020/09/10	97	19.28	188	19.18	19.05	-91	60,379	-0.15%	大賣/
2020/09/09	49	18.72	24	18.88	19.00	25	59,235	0.04%
2020/09/08	79	18.54	90	18.85	18.70	-11	57,847	-0.02%
2020/09/07	121	19.20	159.5	19.33	18.80	-38.5	55,986	-0.07%	大買/大賣/
2020/09/04	5.1	18.26	182.3	18.40	18.80	-177.2	52,869	-0.34%	大賣/鉅額交易
2020/09/03	113.1	17.94	79	17.89	18.20	34.1	51,321	0.07%	大買/
2020/09/02	61	17.36	117	17.50	17.60	-56	49,450	-0.11%	大賣/
2020/09/01	131	16.97	30	17.28	17.20	101	48,390	0.21%	大買/鉅額交易
2020/08/31	103.1	17.31	118	17.40	17.40	-14.9	46,838	-0.03%	大買/大賣/
2020/08/28	38	16.45	18	16.44	16.35	20	43,576	0.05%
2020/08/27	23	16.31	52.9	16.28	16.25	-29.9	42,409	-0.07%
2020/08/26	59	16.36	43	16.44	16.45	16	41,223	0.04%
2020/08/25	28.2	16.02	82.7	16.09	16.30	-54.5	39,046	-0.14%
2020/08/24	0	0.00	13	15.29	15.20	-13	34,943	-0.04%
2020/08/21	15	15.22	2.8	15.26	15.20	12.2	34,183	0.04%
2020/08/20	65	15.08	34	14.82	15.00	31	32,488	0.10%
2020/08/19	41	15.55	41	15.54	15.40	0	29,075	0.00%
2020/08/18	165	15.16	86	15.20	15.20	79	26,709	0.30%	大買/
2020/08/17	20	14.52	85.5	14.61	14.90	-65.5	23,874	-0.27%
2020/08/14	27	13.54	506	13.06	13.55	-479	21,723	-2.21%	大賣/鉅額交易
2020/08/13	4	12.50	2	12.55	12.35	2	19,151	0.01%
2020/08/12	4	12.03	1	12.05	12.20	3	18,795	0.02%
2020/08/11	135	12.54	507	12.58	12.45	-372	18,327	-2.03%	大買/大賣/鉅額交易
2020/08/10	30	11.98	523	12.13	12.50	-493	16,859	-2.92%	大賣/鉅額交易
2020/08/07	1,497	11.27	0	0.00	11.40	1,497	15,756	9.50%	大買/鉅額交易
2020/08/03	0	0.00	6	11.05	11.05	-6	15,322	-0.04%
2020/07/31	9	11.12	1	11.20	11.00	8	15,225	0.05%
2020/07/30	0	0.00	3	11.10	11.05	-3	15,056	-0.02%
2020/07/29	0	0.00	1	10.95	10.95	-1	15,078	-0.01%
2020/07/28	0	0.00	10	10.75	10.70	-10	15,109	-0.07%
2020/07/27	0	0.00	17	10.92	10.80	-17	15,648	-0.11%
2020/07/24	15	10.73	0	0.00	10.70	15	15,977	0.09%
2020/07/22	0	0.00	5	11.00	10.95	-5	16,134	-0.03%
2020/07/21	0	0.00	10	10.95	10.95	-10	16,082	-0.06%
2020/07/16	0	0.00	30	11.00	11.05	-30	16,385	-0.18%
2020/07/15	10	10.85	0	0.00	10.85	10	16,399	0.06%
2020/07/14	1	10.85	0	0.00	10.70	1	16,443	0.01%
2020/07/13	0	0.00	0.1	10.80	10.80	-0.1	16,520	0.00%
2020/07/10	16	10.89	12.3	10.80	10.75	3.7	16,836	0.02%
2020/07/09	10	11.10	1	11.10	11.05	9	16,775	0.05%
2020/07/08	14	11.16	0	0.00	11.15	14	16,764	0.08%
2020/07/07	20	11.20	0	0.00	11.25	20	16,658	0.12%
2020/07/06	18	11.08	10	11.05	11.15	8	16,800	0.05%
2020/07/03	24	11.12	7	11.15	11.15	17	16,619	0.10%
2020/07/02	1	10.80	2	10.85	10.80	-1	16,356	-0.01%
2020/06/24	2	10.75	0	0.00	10.75	2	16,690	0.01%
2020/06/22	0.1	10.75	0	0.00	10.75	0.1	16,764	0.00%
2020/06/19	2	10.85	0	0.00	10.80	2	16,841	0.01%
2020/06/18	1	10.95	5	10.95	11.00	-4	16,660	-0.02%
2020/06/16	0	0.00	8	11.14	11.25	-8	16,725	-0.05%
2020/06/11	0	0.00	1	11.00	10.95	-1	17,309	-0.01%
2020/06/10	6	11.30	0	0.00	11.25	6	17,420	0.03%
2020/06/09	10	11.33	15	11.38	11.30	-5	17,670	-0.03%
2020/06/08	6	11.43	0	0.00	11.35	6	17,874	0.03%
2020/06/05	10	11.35	0	0.00	11.40	10	17,760	0.06%
2020/06/04	2	11.38	0	0.00	11.25	2	17,751	0.01%
2020/06/03	5	11.30	0	0.00	11.30	5	17,902	0.03%
2020/06/02	0	0.00	5	11.30	11.25	-5	17,855	-0.03%
2020/05/29	11	10.90	6	11.03	10.90	5	17,956	0.03%
2020/05/28	22	11.09	20	10.95	10.90	2	17,750	0.01%
2020/05/27	2	10.90	12	10.89	10.85	-10	17,467	-0.06%
2020/05/25	5	10.77	0	0.00	10.75	5	17,480	0.03%
2020/05/21	0	0.00	2	11.05	11.00	-2	17,444	-0.01%
2020/05/14	0	0.00	1	10.45	10.35	-1	16,696	-0.01%
2020/05/12	7	10.51	0	0.00	10.50	7	16,654	0.04%
2020/05/11	10	10.85	0	0.00	10.75	10	16,641	0.06%
2020/05/08	5	10.55	0	0.00	10.55	5	16,543	0.03%
2020/05/07	0	0.00	5	10.58	10.60	-5	16,552	-0.03%
2020/05/06	5	10.55	6.6	10.55	10.55	-1.6	16,635	-0.01%
2020/05/04	12	10.75	0	0.00	10.75	12	16,637	0.07%
2020/04/30	6	11.00	10	11.00	11.10	-4	16,615	-0.02%
2020/04/29	15	10.79	1	10.70	10.70	14	16,169	0.09%
2020/04/28	23	10.37	2	10.45	10.55	21	15,964	0.13%
2020/04/24	1	9.99	0	0.00	9.94	1	16,289	0.01%
2020/04/23	2	10.03	0	0.00	10.05	2	16,292	0.01%
2020/04/22	2	9.87	5	9.71	9.88	-3	16,290	-0.02%
2020/04/21	9	9.93	0	0.00	9.88	9	16,366	0.05%
2020/04/20	1	10.15	0	0.00	10.10	1	16,196	0.01%
2020/04/17	6	10.25	0	0.00	10.25	6	16,085	0.04%
2020/04/16	2	10.25	0	0.00	10.30	2	16,326	0.01%
2020/04/15	2	10.40	0	0.00	10.35	2	16,298	0.01%
2020/04/14	0	0.00	5	10.20	10.15	-5	15,993	-0.03%
2020/04/13	0	0.00	0	10.15	10.05	0	15,991	0.00%
2020/04/10	1	10.15	5	10.20	10.20	-4	16,231	-0.02%
2020/04/09	4	10.02	15	10.05	10.25	-11	16,548	-0.07%
2020/04/08	1	9.33	0	0.00	9.66	1	16,231	0.01%
2020/04/06	11	9.04	0	0.00	9.11	11	15,969	0.07%
2020/04/01	1	9.13	0	0.00	9.10	1	15,850	0.01%
2020/03/31	15	9.24	0	0.00	9.25	15	15,718	0.10%
2020/03/27	5	9.62	0	0.00	9.40	5	15,373	0.03%
2020/03/26	2	9.71	20	9.61	9.67	-18	15,138	-0.12%
2020/03/25	6	9.62	0	0.00	9.68	6	15,140	0.04%
2020/03/24	2	9.65	6	9.57	9.44	-4	14,981	-0.03%
2020/03/20	2	9.52	0	0.00	9.60	2	14,994	0.01%
2020/03/19	0	0.00	10	9.22	9.20	-10	14,834	-0.07%
2020/03/18	1	9.76	1	9.48	9.50	0	14,626	0.00%
2020/03/17	1	9.53	0	0.00	9.42	1	14,397	0.01%
2020/03/16	6	10.21	97	10.20	9.86	-91	14,019	-0.65%
2020/03/13	3	10.18	121	10.23	10.45	-118	13,652	-0.86%	大賣/鉅額交易
2020/03/12	10	11.24	0.3	11.10	11.10	9.7	13,317	0.07%
2020/03/11	1	11.60	0	0.00	11.55	1	13,052	0.01%
2020/03/10	1	11.75	84	11.72	11.70	-83	13,299	-0.62%
2020/03/09	2	11.43	0	0.00	11.40	2	12,959	0.02%
2020/03/06	1	11.80	0	0.00	11.70	1	12,639	0.01%
2020/03/05	5	11.55	0	0.00	11.85	5	12,641	0.04%
2020/03/03	60	11.46	0	0.00	11.40	60	12,316	0.49%
2020/03/02	1	11.35	0	0.00	11.40	1	12,380	0.01%
2020/02/27	3	11.57	4	11.50	11.55	-1	12,396	-0.01%
2020/02/26	6	11.60	0	0.00	11.60	6	12,284	0.05%
2020/02/25	1	11.65	0	0.00	11.70	1	12,308	0.01%
2020/02/24	30	11.58	0	0.00	11.55	30	12,302	0.24%
2020/02/21	4	11.75	0	0.00	11.75	4	12,615	0.03%
2020/02/20	6	11.80	0	0.00	11.85	6	12,626	0.05%
2020/02/19	0	0.00	34	11.96	11.95	-34	12,545	-0.27%
2020/02/18	0	0.00	6	11.80	11.80	-6	12,318	-0.05%
2020/02/17	3	11.55	0	0.00	11.55	3	12,340	0.02%
2020/02/14	3	11.75	0	0.00	11.75	3	12,177	0.02%
2020/02/12	0	0.00	1	11.90	11.80	-1	12,237	-0.01%
2020/02/10	6	11.38	0	0.00	11.50	6	12,262	0.05%
2020/02/07	40	11.67	0	0.00	11.65	40	12,421	0.32%
2020/02/06	0	0.00	60	11.90	11.95	-60	12,973	-0.46%
2020/02/04	90	11.43	0	0.00	11.60	90	13,085	0.69%
2020/02/03	0	0.00	13	11.22	11.45	-13	13,083	-0.10%
2020/01/31	11	11.68	0	0.00	11.75	11	13,329	0.08%
2020/01/30	115	11.76	4	12.33	11.80	111	13,347	0.83%	大買/鉅額交易
2020/01/16	20	13.05	0	0.00	13.00	20	13,165	0.15%
2020/01/15	0	0.00	5	13.30	13.15	-5	13,205	-0.04%
2020/01/14	0	0.00	5	13.25	13.20	-5	13,241	-0.04%
2020/01/13	0	0.00	20	13.10	13.15	-20	13,088	-0.15%
2020/01/10	0	0.00	5	13.15	13.15	-5	13,087	-0.04%
2020/01/09	11	12.71	0	0.00	12.85	11	12,620	0.09%
2020/01/08	12	12.66	12	12.60	12.60	0	12,602	0.00%
2020/01/07	0	0.00	1	12.95	12.90	-1	12,458	-0.01%
2020/01/06	1	13.05	0	0.00	13.00	1	12,401	0.01%
2020/01/03	1	12.80	12	13.00	13.00	-11	12,096	-0.09%
2020/01/02	1	12.70	11	12.70	12.70	-10	11,649	-0.09%
2019/12/31	0	0.00	1	12.40	12.40	-1	11,463	-0.01%
2019/12/24	1	12.50	1	12.60	12.50	0	11,905	0.00%
2019/12/19	101	12.52	0	0.00	12.50	101	12,072	0.84%	大買/鉅額交易
2019/12/18	3	12.65	0.8	12.55	12.65	2.2	11,984	0.02%
2019/12/16	53.8	12.40	0.5	12.40	12.45	53.3	11,701	0.46%
2019/12/12	0.4	12.25	0	0.00	12.25	0.4	11,533	0.00%
2019/12/10	2	12.25	0	0.00	12.25	2	11,682	0.02%
2019/12/09	100	12.20	0.4	12.30	12.20	99.6	11,742	0.85%
2019/12/05	0	0.00	15	12.35	12.35	-15	11,600	-0.13%
2019/12/04	1	12.30	0	0.00	12.35	1	11,313	0.01%
2019/12/03	0	0.00	2	12.40	12.45	-2	11,336	-0.02%
2019/11/29	20	12.60	0	0.00	12.40	20	11,292	0.18%
2019/11/28	2	12.63	0	0.00	12.55	2	11,148	0.02%
2019/11/27	2	12.45	0	0.00	12.55	2	11,136	0.02%
2019/11/25	10	12.45	0	0.00	12.35	10	10,860	0.09%
2019/11/22	2	12.43	10	12.40	12.40	-8	10,857	-0.07%
2019/11/21	2	12.50	0.1	12.55	12.55	1.9	10,902	0.02%
2019/11/19	1.1	12.41	11	12.37	12.50	-9.9	10,607	-0.09%
2019/11/14	13	12.41	0	0.00	12.35	13	10,800	0.12%
2019/11/12	15	12.63	0	0.00	12.65	15	11,077	0.14%
2019/11/08	1	12.75	0	0.00	12.75	1	11,311	0.01%
2019/11/07	1	12.65	0	0.00	12.65	1	11,364	0.01%
2019/11/06	1	12.80	0	0.00	12.80	1	11,286	0.01%
2019/11/05	3	12.45	0	0.00	12.65	3	11,154	0.03%
2019/11/01	6	12.53	0	0.00	12.50	6	10,651	0.06%
2019/10/31	11	12.50	0	0.00	12.50	11	11,116	0.10%
2019/10/23	0.3	13.10	0	0.00	13.20	0.3	11,233	0.00%
2019/10/22	2	13.30	0	0.00	13.40	2	11,330	0.02%
2019/10/18	0.7	13.10	0	0.00	13.15	0.7	12,024	0.01%
2019/10/07	1	12.75	0	0.00	12.75	1	12,237	0.01%
2019/10/01	0	0.00	22	13.25	13.25	-22	12,417	-0.18%
2019/09/04	0	0.00	1	12.95	12.90	-1	12,923	-0.01%
2019/09/03	22	12.92	0	0.00	12.85	22	12,870	0.17%
2019/09/02	1	12.80	0	0.00	12.85	1	12,927	0.01%
2019/08/30	0	0.00	3	12.65	12.85	-3	12,900	-0.02%
2019/08/23	0	0.00	1	12.80	12.90	-1	12,875	-0.01%
2019/08/22	0	0.00	1	12.75	12.70	-1	12,850	-0.01%
2019/08/21	0	0.00	1	12.55	12.50	-1	12,911	-0.01%
2019/08/19	3	12.48	0	0.00	12.45	3	12,849	0.02%
2019/08/16	2.2	12.46	0	0.00	12.65	2.2	12,780	0.02%
2019/08/15	3	12.63	0	0.00	12.65	3	12,550	0.02%
2019/08/14	1	12.80	0	0.00	12.90	1	12,447	0.01%
2019/08/13	2	13.10	0	0.00	13.10	2	12,140	0.02%
2019/08/06	10	13.00	0	0.00	13.25	10	12,195	0.08%
2019/08/05	0	0.00	25	13.33	13.40	-25	11,987	-0.21%
2019/08/02	19	13.61	40	13.46	13.40	-21	12,013	-0.17%
2019/08/01	1	14.20	0	0.00	14.10	1	11,675	0.01%
2019/07/31	5	14.35	0	0.00	14.40	5	11,636	0.04%
2019/07/30	5	14.65	5	14.55	14.25	0	11,591	0.00%
2019/07/26	0	0.00	2.1	14.00	14.00	-2.1	11,462	-0.02%
2019/07/25	0	0.00	1.1	14.19	14.10	-1.1	11,566	-0.01%
2019/07/24	11	13.89	0.3	13.70	13.75	10.8	11,420	0.09%
2019/07/22	0	0.00	59	13.83	14.15	-59	11,146	-0.53%
2019/07/18	0	0.00	100	13.55	13.50	-100	10,554	-0.95%
2019/07/16	0	0.00	1	13.45	13.45	-1	11,011	-0.01%
2019/07/15	0	0.00	2	13.25	13.35	-2	11,357	-0.02%
2019/07/11	4	13.50	0.4	13.35	13.40	3.6	11,655	0.03%
2019/07/10	0	0.00	5	13.45	13.45	-5	11,847	-0.04%
2019/07/09	10	13.33	65	13.34	13.40	-55	12,327	-0.45%
2019/07/08	10	13.20	7	13.23	13.30	3	12,318	0.02%
2019/07/05	0	0.00	9	13.43	13.55	-9	12,131	-0.07%
2019/07/04	0	0.00	15	13.52	13.50	-15	11,989	-0.13%
2019/07/03	1	13.35	10	13.35	13.40	-9	11,851	-0.08%
2019/07/02	100	13.25	10	13.33	13.30	90	11,767	0.76%
2019/07/01	10	12.95	14.6	13.04	13.10	-4.6	11,539	-0.04%
2019/06/24	0	0.00	10	12.55	12.50	-10	11,265	-0.09%
2019/06/20	20	12.45	0	0.00	12.50	20	11,438	0.17%
2019/05/31	0	0.00	0.1	12.10	12.10	-0.1	11,382	0.00%
2019/05/30	0	0.00	0.5	11.95	11.90	-0.5	11,414	0.00%
2019/05/29	3	11.90	0	0.00	11.90	3	11,482	0.03%
2019/05/20	0	0.00	20	12.05	12.05	-20	12,246	-0.16%
2019/05/14	0	0.00	2	12.40	12.35	-2	12,283	-0.02%
2019/05/09	5	12.60	0	0.00	12.60	5	12,018	0.04%
2019/05/08	5	12.65	0	0.00	12.95	5	11,830	0.04%
2019/05/06	8	13.10	30	13.20	13.05	-22	11,436	-0.19%
2019/05/03	0	0.00	3.1	13.60	13.70	-3.1	10,955	-0.03%
2019/05/02	0	0.00	23	13.61	13.75	-23	10,789	-0.21%
2019/04/30	5	13.55	8.8	13.48	13.55	-3.8	10,535	-0.04%
2019/04/26	0	0.00	7	13.25	13.30	-7	10,284	-0.07%
2019/04/25	0	0.00	1	13.35	13.40	-1	10,233	-0.01%
2019/04/23	0.3	13.35	6	13.13	13.45	-5.7	10,026	-0.06%
2019/04/22	52	13.48	8	13.44	13.30	44	9,816	0.45%
2019/04/19	0	0.00	1	12.95	12.95	-1	9,401	-0.01%
2019/04/18	0	0.00	5	12.70	12.60	-5	8,979	-0.06%
2019/04/16	55	12.75	0	0.00	12.65	55	8,641	0.64%
2019/04/15	0	0.00	7.1	12.60	12.60	-7.1	8,450	-0.08%
2019/04/12	0	0.00	1	12.20	12.20	-1	8,059	-0.01%
2019/04/11	0	0.00	1	12.20	12.20	-1	8,020	-0.01%
2019/04/10	0.3	12.00	0	0.00	12.05	0.3	7,931	0.00%
2019/04/09	0.3	12.00	0	0.00	12.05	0.3	7,981	0.00%
2019/04/03	0	0.00	1	11.95	12.00	-1	7,930	-0.01%
2019/03/29	0	0.00	1	11.80	11.95	-1	7,863	-0.01%
2019/03/28	2	11.65	0	0.00	11.70	2	8,008	0.02%
2019/03/27	3.2	11.72	0	0.00	11.70	3.2	8,052	0.04%
2019/03/26	10.3	11.90	0	0.00	11.85	10.3	8,036	0.13%
2019/03/22	0	0.00	1	12.20	12.25	-1	8,072	-0.01%
2019/03/20	0	0.00	2.3	12.19	12.15	-2.3	8,494	-0.03%
2019/03/15	0	0.00	5	12.05	12.20	-5	8,818	-0.06%
2019/03/14	0.3	12.10	0	0.00	12.05	0.3	8,766	0.00%
2019/03/11	0	0.00	1	12.25	12.20	-1	9,543	-0.01%
2019/03/07	0.2	12.15	0	0.00	12.15	0.2	11,056	0.00%
2019/02/27	7	12.53	0	0.00	12.45	7	11,874	0.06%
2019/02/26	5	12.50	5	12.55	12.50	0	11,688	0.00%
2019/02/25	0	0.00	4	12.33	12.25	-4	11,552	-0.03%
2019/02/22	0.3	12.15	0	0.00	12.15	0.3	11,516	0.00%
2019/02/18	0	0.00	0.1	11.85	11.85	-0.1	11,257	0.00%
2019/02/13	3.3	11.80	0	0.00	11.85	3.3	11,295	0.03%
2019/01/28	0	0.00	1	12.05	12.05	-1	11,411	-0.01%
2019/01/21	5	12.15	0	0.00	12.05	5	11,868	0.04%
2019/01/16	0	0.00	5	12.05	12.00	-5	12,202	-0.04%
2019/01/15	0	0.00	1	12.05	12.10	-1	12,229	-0.01%
2019/01/08	0.8	11.85	0	0.00	11.85	0.8	12,407	0.01%
2019/01/04	2	11.65	0	0.00	11.60	2	12,540	0.02%
2018/12/25	3	11.90	0	0.00	11.85	3	12,773	0.02%
2018/12/24	1	12.10	0	0.00	12.15	1	12,676	0.01%
2018/12/19	1	12.60	0	0.00	12.55	1	12,524	0.01%
2018/12/18	1	12.75	52	12.70	12.50	-51	12,435	-0.41%
2018/12/17	1	12.80	1	12.60	12.85	0	12,300	0.00%
2018/12/13	0	0.00	6	12.47	12.50	-6	12,011	-0.05%
2018/12/11	0.4	12.05	0	0.00	12.05	0.4	11,561	0.00%
2018/12/07	0	0.00	5	12.05	12.00	-5	11,284	-0.04%
2018/12/06	6	11.95	0	0.00	11.90	6	11,273	0.05%
2018/12/04	14	12.20	0	0.00	12.25	14	10,963	0.13%
2018/12/03	0	0.00	1	12.05	11.95	-1	10,609	-0.01%
2018/11/30	3	11.70	10	11.75	11.65	-7	10,062	-0.07%
2018/11/28	0	0.00	1	12.25	12.15	-1	8,833	-0.01%
2018/11/22	0	0.00	12	11.65	11.60	-12	8,228	-0.15%
2018/11/21	6.4	11.79	0	0.00	11.70	6.4	8,322	0.08%
2018/11/19	0	0.00	0.5	11.70	11.70	-0.5	8,201	-0.01%
2018/11/15	0.8	11.70	0	0.00	11.70	0.8	8,162	0.01%
2018/11/14	0.3	11.65	0.9	11.65	11.70	-0.6	8,118	-0.01%
2018/11/13	11	11.39	0	0.00	11.40	11	8,000	0.14%
2018/11/08	14.3	11.37	0	0.00	11.40	14.3	8,073	0.18%
2018/11/01	0	0.00	10	11.25	11.25	-10	8,056	-0.12%
2018/10/29	10	11.15	0	0.00	11.15	10	8,089	0.12%
2018/10/26	10	11.50	0	0.00	11.30	10	8,110	0.12%
2018/10/25	1	11.40	1	11.50	11.40	0	8,166	0.00%
2018/10/22	0	0.00	2	12.25	12.20	-2	8,002	-0.02%
2018/10/19	3	11.95	0	0.00	12.35	3	7,969	0.04%
2018/10/18	2	12.25	0	0.00	12.15	2	7,878	0.03%
2018/10/17	4	11.70	0	0.00	11.70	4	7,784	0.05%
2018/10/15	6	11.60	1	11.70	11.75	5	7,789	0.06%
2018/10/11	20	11.85	10	11.65	11.55	10	7,688	0.13%
2018/10/09	0	0.00	1	12.60	12.55	-1	7,394	-0.01%
2018/10/08	0	0.00	1	12.60	12.45	-1	7,373	-0.01%
2018/10/01	0	0.00	1	13.05	13.05	-1	7,518	-0.01%
2018/09/25	0	0.00	0.5	12.90	12.90	-0.5	7,581	-0.01%
2018/09/17	10	12.25	0	0.00	12.25	10	8,529	0.12%
2018/09/14	0	0.00	120	12.40	12.40	-120	8,688	-1.38%	大賣/鉅額交易
2018/09/11	3	12.20	0	0.00	12.30	3	8,988	0.03%
2018/09/10	3	12.18	200	12.20	12.10	-197	9,068	-2.17%	大賣/鉅額交易
2018/09/07	10	12.35	1	12.45	12.35	9	8,996	0.10%
2018/08/30	2	12.90	0	0.00	12.85	2	9,112	0.02%
2018/08/29	3	12.90	0	0.00	13.00	3	9,103	0.03%
2018/08/22	0	0.00	10	13.65	13.65	-10	9,155	-0.11%
2018/08/17	2	13.10	2.8	13.19	13.00	-0.8	9,325	-0.01%
2018/08/16	4	13.00	0	0.00	13.30	4	9,419	0.04%
2018/08/15	1	13.35	0	0.00	13.30	1	9,503	0.01%
2018/08/14	0	0.00	100	13.45	13.50	-100	10,051	-0.99%
2018/08/13	8	13.53	100	13.60	13.45	-92	10,142	-0.91%
2018/08/09	0	0.00	40	14.10	14.20	-40	10,151	-0.39%
2018/08/02	5	14.00	0	0.00	13.85	5	10,189	0.05%
2018/07/30	0	0.00	1	13.90	13.75	-1	10,216	-0.01%
2018/07/20	3	13.35	0	0.00	13.40	3	11,007	0.03%
2018/07/19	2	13.45	0	0.00	13.45	2	11,111	0.02%
2018/07/18	20	13.35	0	0.00	13.40	20	11,359	0.18%
2018/07/13	0	0.00	1	13.00	13.10	-1	11,522	-0.01%
2018/07/12	53	12.90	0	0.00	12.90	53	11,588	0.46%
2018/07/10	10	12.95	0	0.00	13.00	10	11,645	0.09%
2018/07/05	1	13.00	0	0.00	12.90	1	11,719	0.01%
2018/07/04	3	13.10	6	13.16	13.10	-3	11,759	-0.03%
2018/07/03	2	13.35	0	0.00	13.20	2	11,842	0.02%
2018/07/02	10	13.35	0	0.00	13.35	10	11,812	0.08%
2018/06/29	10	13.00	0	0.00	13.00	10	11,668	0.09%
2018/06/28	5	12.90	0	0.00	12.95	5	11,482	0.04%
2018/06/27	12	13.33	60	13.35	13.05	-48	11,368	-0.42%
2018/06/26	5	13.50	1	13.35	13.30	4	11,309	0.04%
2018/06/25	9	13.89	0	0.00	13.80	9	11,240	0.08%
2018/06/22	8	14.16	101.7	14.15	14.10	-93.7	11,204	-0.84%	大賣/
2018/06/21	3	14.35	0	0.00	14.25	3	11,323	0.03%
2018/06/20	20	14.46	0	0.00	14.35	20	11,437	0.17%
2018/06/19	4	14.64	0	14.55	14.55	4	11,403	0.03%
2018/06/14	1	14.70	0	0.00	14.75	1	12,018	0.01%
2018/06/11	28	14.69	0	0.00	14.65	28	12,648	0.22%
2018/06/08	2	14.78	0	0.00	14.80	2	12,606	0.02%
2018/06/07	5	14.90	0	0.00	14.95	5	12,679	0.04%
2018/06/05	10	14.95	0	0.00	15.00	10	13,099	0.08%
2018/06/04	0	0.00	6	14.95	14.95	-6	13,119	-0.05%
2018/06/01	8	14.75	2	14.90	14.90	6	13,142	0.05%
2018/05/31	1	14.75	0	0.00	14.85	1	13,396	0.01%
2018/05/30	7	14.74	0	0.00	14.75	7	13,509	0.05%
2018/05/29	1	15.10	0	0.00	15.05	1	13,537	0.01%
2018/05/28	0	0.00	5	15.25	15.35	-5	13,735	-0.04%
2018/05/25	2	15.10	0	0.00	15.10	2	13,828	0.01%
2018/05/24	15	15.26	0	0.00	15.25	15	13,928	0.11%
2018/05/23	30	15.38	0	0.00	15.25	30	13,882	0.22%
2018/05/22	2	15.55	0	0.00	15.40	2	13,950	0.01%
2018/05/21	0	0.00	2	15.05	15.10	-2	13,550	-0.01%
2018/05/18	10	14.75	0	0.00	14.90	10	13,621	0.07%
2018/05/17	10	14.70	0	0.00	14.70	10	13,812	0.07%
2018/05/16	1	14.80	0	0.00	14.80	1	14,026	0.01%
2018/05/15	1.9	14.77	1	14.85	14.80	0.9	14,406	0.01%
2018/05/14	22	14.62	0	0.00	14.65	22	15,200	0.14%
2018/05/11	10	15.00	0	0.00	14.95	10	15,437	0.06%
2018/05/07	5	15.00	0	0.00	14.95	5	15,977	0.03%
2018/05/02	1.5	15.03	0	0.00	15.05	1.5	16,161	0.01%
2018/04/30	0	0.00	19	15.09	15.10	-19	16,509	-0.12%
2018/04/26	4	14.26	0	0.00	14.20	4	17,170	0.02%
2018/04/25	8	14.43	3	14.35	14.30	5	17,237	0.03%
2018/04/24	1	14.70	0	0.00	14.55	1	17,631	0.01%
2018/04/19	0	0.00	1	15.05	14.95	-1	18,319	-0.01%
2018/04/18	17	14.95	5	14.80	14.75	12	18,481	0.06%
2018/04/17	14	14.71	6	14.75	14.70	8	18,938	0.04%
2018/04/16	14	14.96	0	0.00	14.90	14	19,295	0.07%
2018/04/13	11	15.05	0	0.00	15.05	11	19,558	0.06%
2018/04/12	22	15.07	0	0.00	15.00	22	20,260	0.11%
2018/04/11	0	0.00	9	15.10	15.05	-9	22,728	-0.04%
2018/04/10	0	0.00	3	15.15	15.10	-3	24,086	-0.01%
2018/04/09	1	15.15	0.4	15.15	15.15	0.5	26,348	0.00%
2018/04/03	1	15.10	0	0.00	15.15	1	28,495	0.00%
2018/03/31	0	0.00	3	15.12	15.15	-3	28,786	-0.01%
2018/03/30	3.9	15.06	0	0.00	15.10	3.9	29,003	0.01%
2018/03/29	2	15.05	107	15.05	15.05	-105	29,102	-0.36%	大賣/鉅額交易
2018/03/28	2	15.10	10	15.15	15.10	-8	29,124	-0.03%
2018/03/27	3	15.37	0	0.00	15.30	3	29,139	0.01%
2018/03/26	18	15.20	30	15.22	15.20	-12	29,356	-0.04%
2018/03/23	11	15.37	5	15.40	15.40	6	29,609	0.02%
2018/03/21	24	15.85	0	0.00	15.90	24	29,610	0.08%
2018/03/20	35	16.11	8	16.16	16.15	27	29,294	0.09%
2018/03/19	0	0.00	40	15.91	16.20	-40	29,292	-0.14%
2018/03/16	5	15.70	0	0.00	15.60	5	29,043	0.02%
2018/03/15	5	15.60	0	0.00	15.60	5	29,131	0.02%
2018/03/14	10	15.70	0	0.00	15.70	10	29,378	0.03%
2018/03/12	87	15.80	6	15.78	15.85	81	31,022	0.26%
2018/03/09	10	15.25	3	15.53	15.45	7	31,322	0.02%
2018/03/06	84	15.10	0	0.00	15.05	84	32,372	0.26%
2018/03/05	12	15.25	0	0.00	15.20	12	32,372	0.04%
2018/03/02	2	15.55	3	15.60	15.55	-1	32,368	0.00%
2018/03/01	5.2	15.61	4	15.59	15.90	1.2	32,670	0.00%
2018/02/27	11	15.54	1	15.60	15.45	10	32,580	0.03%
2018/02/26	10	15.60	0	0.00	15.45	10	32,608	0.03%
2018/02/23	20	15.60	0	0.00	15.50	20	32,621	0.06%
2018/02/12	12	15.17	0	0.00	15.10	12	32,807	0.04%
2018/02/09	8	15.08	2	14.75	15.10	6	32,797	0.02%
2018/02/08	0	0.00	2	15.35	15.25	-2	32,727	-0.01%
2018/02/07	1	15.75	0	0.00	15.50	1	32,820	0.00%
2018/02/06	38	15.72	5	15.65	15.30	33	33,097	0.10%
2018/02/05	22	16.33	11	16.39	16.45	11	32,631	0.03%
2018/02/02	47	16.92	0	0.00	16.80	47	32,616	0.14%
2018/02/01	41	17.16	0	0.00	17.15	41	32,782	0.13%
2018/01/31	1	17.10	4	17.20	17.25	-3	32,975	-0.01%
2018/01/30	0	0.00	1	17.40	17.20	-1	33,901	0.00%
2018/01/26	10	17.25	0	0.00	17.25	10	33,972	0.03%
2018/01/25	10	17.35	0	0.00	17.40	10	34,056	0.03%
2018/01/24	5	17.50	0	0.00	17.60	5	34,671	0.01%
2018/01/23	60	17.20	7	17.29	17.15	53	34,505	0.15%
2018/01/22	68	17.53	0	0.00	17.50	68	34,772	0.20%
2018/01/19	0	0.00	11	18.02	18.05	-11	34,455	-0.03%
2018/01/18	1	18.10	110	18.17	18.10	-109	34,640	-0.31%	大賣/鉅額交易
2018/01/17	8	17.68	15	18.07	18.05	-7	34,805	-0.02%
2018/01/16	16	17.80	5	17.85	17.80	11	35,518	0.03%
2018/01/15	8	18.16	11	18.15	18.05	-3	35,990	-0.01%
2018/01/11	6	17.96	1	18.30	17.85	5	35,930	0.01%
2018/01/10	42	18.02	0	0.00	17.75	42	35,893	0.12%
2018/01/09	3	18.17	139	18.20	18.20	-136	35,609	-0.38%	大賣/鉅額交易
2018/01/08	15	18.39	15	18.48	18.40	0	35,487	0.00%
2018/01/05	27	18.55	247	18.49	18.70	-220	35,212	-0.62%	大賣/鉅額交易
2018/01/04	228	17.81	6	17.82	18.15	222	32,858	0.68%	大買/鉅額交易
2018/01/03	44	17.95	1,113	18.24	17.70	-1,069	31,810	-3.36%	大賣/鉅額交易
2018/01/02	1,110	17.94	40.3	17.50	17.95	1,069.7	29,691	3.60%	大買/鉅額交易