長榮 (2603)-永豐金-中和券商分點個股進出

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
187.0
漲跌
▲6.0
漲幅
+3.31%
成交量
61,556張
產業
上市航運類股
4692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－永豐金-中和券商分點個股進出

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

永豐金-中和券商分點個股進出
永豐金-中和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
2024/04/26	7.1	187.88	10.4	186.24	187.00	-3.3	36,888	-0.01%
2024/04/25	2	178.50	4	180.25	181.00	-2	36,262	-0.01%
2024/04/24	5	179.20	18.5	178.34	180.00	-13.5	36,522	-0.04%
2024/04/23	5	174.10	0	0.00	173.50	5	36,537	0.01%
2024/04/22	7	178.57	8.4	177.48	174.00	-1.3	36,681	0.00%
2024/04/19	14	175.40	21	173.91	172.50	-7	36,159	-0.02%
2024/04/18	2	169.00	2	169.00	168.00	0	36,032	0.00%
2024/04/17	2.1	172.42	0	0.00	170.50	2.1	36,093	0.01%
2024/04/16	10	173.30	0.1	171.00	170.50	9.9	36,505	0.03%
2024/04/15	2	179.00	8.8	178.81	178.00	-6.8	37,006	-0.02%
2024/04/12	1	174.50	13	176.19	176.50	-12	37,086	-0.03%
2024/04/11	0	174.70	13.7	173.28	175.00	-13.7	37,542	-0.04%
2024/04/10	1.1	171.89	0.2	170.52	169.00	0.9	38,445	0.00%
2024/04/09	4	171.50	14	170.68	171.00	-10	39,073	-0.03%
2024/04/08	1	165.54	2	166.25	168.00	-1	39,673	0.00%
2024/04/03	7.1	166.28	1	167.00	165.00	6.1	39,600	0.02%
2024/04/02	9.3	165.06	11.4	164.19	165.50	-2.1	39,719	-0.01%
2024/04/01	12.6	168.72	10.1	169.15	167.50	2.5	39,542	0.01%
2024/03/29	12	173.29	36.3	176.44	172.00	-24.3	39,509	-0.06%
2024/03/28	16.9	173.48	23	175.46	176.00	-6.1	39,026	-0.02%
2024/03/27	7	175.29	11.1	174.15	175.50	-4.1	38,886	-0.01%
2024/03/26	52.2	173.49	44	172.91	171.50	8.2	39,666	0.02%
2024/03/25	75	171.56	75.4	173.63	173.50	-0.4	40,019	0.00%
2024/03/22	21.1	170.81	6.1	171.80	170.00	15	40,849	0.04%
2024/03/21	17.2	178.94	19.3	177.24	175.00	-2	41,611	0.00%
2024/03/20	28.7	181.22	41.2	182.41	176.00	-12.5	41,532	-0.03%
2024/03/19	29.4	171.28	17.1	171.97	177.00	12.4	40,415	0.03%
2024/03/18	12	163.92	24.1	164.98	164.50	-12.1	39,780	-0.03%
2024/03/15	36.4	169.07	24	168.87	166.50	12.3	40,039	0.03%
2024/03/14	18.6	183.94	43	183.41	183.50	-24.4	38,795	-0.06%
2024/03/13	29.2	191.93	9.5	191.62	191.00	19.6	38,018	0.05%
2024/03/12	18.1	183.86	18.8	182.70	187.50	-0.7	37,317	0.00%
2024/03/11	17.2	180.93	1	180.00	180.00	16.1	36,896	0.04%
2024/03/08	12.1	180.91	15.9	182.10	179.50	-3.8	36,775	-0.01%
2024/03/07	3	177.16	11.6	176.52	177.50	-8.6	36,257	-0.02%
2024/03/06	4	172.37	0	171.00	171.50	4	35,864	0.01%
2024/03/05	8	173.94	9.1	173.84	173.50	-1.1	35,697	0.00%
2024/03/04	5.2	164.23	13.6	167.97	172.00	-8.4	35,258	-0.02%
2024/03/01	4	163.00	5.4	167.55	165.00	-1.4	34,722	0.00%
2024/02/29	1	165.50	7.1	165.00	165.50	-6.1	34,435	-0.02%
2024/02/27	0	0.00	1	162.00	159.50	-1	33,938	0.00%
2024/02/26	1	159.50	2.1	158.97	160.00	-1.1	33,830	0.00%
2024/02/23	10	161.95	10.1	159.82	159.50	-0.1	33,829	0.00%
2024/02/22	17	162.26	35.7	161.13	162.50	-18.7	33,543	-0.06%
2024/02/21	2	155.51	7	156.64	155.00	-5	32,882	-0.02%
2024/02/20	1	152.00	27	153.72	153.50	-26	32,583	-0.08%
2024/02/19	1	147.50	3	147.01	149.00	-2	32,553	-0.01%
2024/02/16	6	149.58	2	150.50	148.00	4	32,785	0.01%
2024/02/15	1.1	147.07	5	148.00	149.00	-3.9	33,361	-0.01%
2024/02/05	5	151.00	13.5	151.69	152.00	-8.5	33,037	-0.03%
2024/02/02	41	151.68	1	151.01	150.00	40	32,998	0.12%
2024/02/01	12	156.25	47	155.27	157.00	-35	32,542	-0.11%
2024/01/31	16	152.06	1	153.00	150.50	15	32,117	0.05%
2024/01/30	5	151.41	1	152.50	151.50	4	32,035	0.01%
2024/01/29	3	151.17	4	151.25	151.50	-1	32,167	0.00%
2024/01/26	9	151.67	7	153.28	151.00	2	32,157	0.01%
2024/01/25	29	151.66	3	151.83	151.50	26	32,011	0.08%
2024/01/24	8	153.75	14	155.46	153.50	-6	31,874	-0.02%
2024/01/23	7	152.64	1	153.99	152.50	6	31,848	0.02%
2024/01/22	26	150.38	16.1	150.97	152.50	9.9	31,840	0.03%
2024/01/19	11	155.50	0	0.00	155.00	11	31,526	0.03%
2024/01/18	3	153.67	12	155.29	158.00	-9	31,319	-0.03%
2024/01/17	23	152.06	6	152.92	152.50	17	30,863	0.06%
2024/01/16	19.1	155.43	8	155.69	153.50	11.1	30,351	0.04%
2024/01/15	20	158.55	19	159.79	158.50	1	29,887	0.00%
2024/01/12	2	153.00	19	154.87	156.50	-17	29,552	-0.06%
2024/01/11	2	149.00	2.3	149.89	149.00	-0.3	28,933	0.00%
2024/01/10	25	147.52	6.7	148.10	148.00	18.4	28,833	0.06%
2024/01/09	109.1	150.37	82.3	150.85	151.50	26.8	28,159	0.09%	大買/
2024/01/08	13	160.12	11.6	161.13	160.50	1.4	27,201	0.01%
2024/01/05	12	161.50	13.7	162.50	162.50	-1.7	26,660	-0.01%
2024/01/04	40	159.56	58.4	160.88	161.00	-18.4	26,027	-0.07%
2024/01/03	25.6	154.09	47.5	154.52	155.00	-21.9	25,080	-0.09%
2024/01/02	23	151.72	28	151.64	151.00	-5	24,376	-0.02%
2023/12/29	6.1	143.66	12	143.00	143.50	-5.9	23,571	-0.03%
2023/12/28	20.1	142.98	5.2	144.66	143.00	15	23,503	0.06%
2023/12/27	28.1	148.73	14.2	149.77	147.00	13.9	23,295	0.06%
2023/12/26	17.1	144.88	24	146.13	146.50	-6.9	23,118	-0.03%
2023/12/25	36.1	144.62	19	143.00	142.00	17.1	22,603	0.08%
2023/12/22	20	151.32	37.2	152.39	153.00	-17.2	21,338	-0.08%
2023/12/21	43.5	149.91	63.3	150.17	152.00	-19.8	20,511	-0.10%
2023/12/20	36.2	147.08	31	146.87	148.00	5.2	19,284	0.03%
2023/12/19	43.5	145.01	40.6	144.82	147.00	2.9	18,551	0.02%
2023/12/18	62.4	142.95	42	140.42	141.50	20.4	17,480	0.12%
2023/12/15	4.1	133.61	39.7	133.37	134.00	-35.6	16,324	-0.22%
2023/12/14	9	128.44	5.1	128.80	129.00	3.9	15,980	0.02%
2023/12/13	5	128.10	8	128.25	129.50	-3	16,287	-0.02%
2023/12/12	22	127.75	14.3	125.75	129.00	7.7	17,166	0.04%
2023/12/11	5	120.70	11	120.41	122.00	-6	16,528	-0.04%
2023/12/08	2	118.00	11.4	116.65	118.50	-9.4	16,123	-0.06%
2023/12/07	1	116.00	1	115.50	115.50	0	16,004	0.00%
2023/12/06	0	0.00	2	116.00	117.00	-2	16,028	-0.01%
2023/12/05	3	118.00	3	117.50	117.50	0	15,952	0.00%
2023/12/04	15	117.50	40.1	118.10	118.50	-25.1	15,627	-0.16%
2023/12/01	1	114.00	25	114.48	114.50	-24	15,074	-0.16%
2023/11/30	5	112.00	2	112.00	112.00	3	15,019	0.02%
2023/11/29	12	112.92	0	0.00	112.00	12	15,059	0.08%
2023/11/28	0	113.50	2.2	113.95	114.00	-2.2	14,999	-0.01%
2023/11/22	2.1	112.27	1	112.00	112.00	1.1	14,926	0.01%
2023/11/21	17.1	113.24	0	113.50	113.50	17.1	14,894	0.11%
2023/11/20	7.1	113.98	0	0.00	114.00	7.1	14,878	0.05%
2023/11/17	22	115.09	22	116.00	115.00	0	14,806	0.00%
2023/11/16	3	116.83	9.4	116.78	117.00	-6.4	14,770	-0.04%
2023/11/15	0	0.00	2	114.74	115.50	-2	14,653	-0.01%
2023/11/14	34.2	114.60	32.8	115.11	114.00	1.4	15,129	0.01%
2023/11/13	1.1	108.50	2.1	108.50	108.50	-1.1	14,642	-0.01%
2023/11/10	0	0.00	3	109.17	109.00	-3	14,845	-0.02%
2023/11/09	0	0.00	0	109.50	109.00	0	14,856	0.00%
2023/11/08	1	107.51	0	0.00	107.50	1	15,081	0.01%
2023/11/07	2	108.50	2	109.25	108.50	0	15,173	0.00%
2023/11/06	6	109.92	0	109.50	109.00	6	15,305	0.04%
2023/11/03	0	0.00	8	112.81	113.00	-8	15,267	-0.05%
2023/11/02	12	110.25	0.4	110.23	110.50	11.6	15,404	0.08%
2023/11/01	0	0.00	0	108.83	109.00	0	15,818	0.00%
2023/10/30	0	0.00	0	108.25	110.00	0	16,294	0.00%
2023/10/27	0	0.00	7	107.29	108.00	-7	16,352	-0.04%
2023/10/26	1	105.50	11	104.09	106.50	-10	16,883	-0.06%
2023/10/24	1	105.00	2	105.25	105.00	-1	17,749	-0.01%
2023/10/23	0	103.50	1.1	104.00	103.50	-1.1	18,210	-0.01%
2023/10/20	4	102.50	3.8	103.11	103.50	0.2	18,343	0.00%
2023/10/19	0	0.00	1	103.50	103.50	-1	18,547	-0.01%
2023/10/18	1	105.00	0	0.00	102.50	1	18,937	0.01%
2023/10/17	2	103.50	0	0.00	103.00	2	19,151	0.01%
2023/10/16	0.1	103.50	1	104.00	104.00	-0.9	19,727	0.00%
2023/10/13	0.2	105.00	2	104.75	105.00	-1.8	20,186	-0.01%
2023/10/12	1	105.00	4.1	105.24	106.00	-3.1	20,497	-0.02%
2023/10/11	34.2	105.23	19.1	104.77	103.50	15.1	20,907	0.07%
2023/10/06	2	112.00	1.4	110.79	111.00	0.6	21,333	0.00%
2023/10/05	2	112.25	1	112.50	112.00	1	21,800	0.00%
2023/10/04	6	110.00	6.5	109.92	110.00	-0.4	22,082	0.00%
2023/10/03	11	111.45	6	110.50	110.50	5	22,392	0.02%
2023/10/02	24.1	113.79	13	113.54	113.50	11.1	22,820	0.05%
2023/09/28	0	0.00	2	115.75	116.00	-2	23,131	-0.01%
2023/09/27	0	115.00	0	0.00	116.00	0	24,267	0.00%
2023/09/26	0	115.42	0	0.00	115.50	0	27,344	0.00%
2023/09/25	11.2	114.96	2.4	115.50	116.00	8.8	28,400	0.03%
2023/09/22	5.1	114.31	8	114.88	114.50	-2.9	30,676	-0.01%
2023/09/21	13	115.04	11	115.05	115.50	2	32,343	0.01%
2023/09/20	25.6	117.63	8	117.56	117.50	17.6	32,854	0.05%
2023/09/19	15	116.00	6	115.00	116.00	9	33,020	0.03%
2023/09/18	3.4	116.26	8.1	118.01	117.00	-4.6	33,391	-0.01%
2023/09/15	23	117.87	50.4	116.51	118.50	-27.4	33,494	-0.08%
2023/09/14	2	108.50	14	108.50	109.50	-12	32,626	-0.04%
2023/09/13	1	106.00	1	106.50	106.50	0	32,821	0.00%
2023/09/12	10	106.25	0	0.00	106.50	10	33,615	0.03%
2023/09/11	3	105.67	0	0.00	106.50	3	33,978	0.01%
2023/09/08	1	106.51	3.8	107.13	107.00	-2.8	34,493	-0.01%
2023/09/07	2	106.50	0	0.00	107.00	2	34,795	0.01%
2023/09/06	11.4	107.89	3	108.00	107.00	8.4	35,038	0.02%
2023/09/05	10	107.50	4	108.00	108.50	6	35,164	0.02%
2023/09/04	0	0.00	18	106.97	107.50	-18	35,576	-0.05%
2023/09/01	1	105.50	2	106.00	105.50	-1	35,625	0.00%
2023/08/31	0	0.00	0	106.00	106.50	0	35,862	0.00%
2023/08/30	12	105.92	8	105.75	105.50	4	36,167	0.01%
2023/08/29	0	105.00	20	105.50	105.50	-20	36,398	-0.05%
2023/08/28	21	104.55	1	105.00	105.00	20	36,584	0.05%
2023/08/25	4	105.88	5	106.60	105.50	-1	36,830	0.00%
2023/08/24	3	105.83	2	106.50	106.00	1	37,012	0.00%
2023/08/23	3	107.00	2	106.75	106.50	1	37,332	0.00%
2023/08/22	2	106.50	5	105.80	106.50	-3	37,581	-0.01%
2023/08/21	2.1	105.74	1	107.50	105.00	1.1	37,731	0.00%
2023/08/18	5.5	107.64	25.2	108.36	107.00	-19.7	37,575	-0.05%
2023/08/17	2	103.00	10	105.85	106.00	-8	36,942	-0.02%
2023/08/16	6.1	104.58	0	0.00	104.00	6.1	36,917	0.02%
2023/08/15	15.1	106.10	1	107.00	106.00	14.1	36,768	0.04%
2023/08/14	14	106.71	15	107.50	106.50	-1	36,783	0.00%
2023/08/11	2	105.27	8	107.38	108.00	-6	36,707	-0.02%
2023/08/10	8	106.38	2	106.75	107.00	6	36,734	0.02%
2023/08/09	2	106.50	2	107.75	106.50	0	36,859	0.00%
2023/08/08	2	107.50	13	107.08	107.50	-11	36,719	-0.03%
2023/08/07	10.2	105.15	9	105.83	106.50	1.2	36,651	0.00%
2023/08/04	27.1	107.11	23.7	107.45	109.00	3.4	36,474	0.01%
2023/08/02	13	104.62	0	105.00	105.00	13	36,055	0.04%
2023/08/01	6	104.75	6	105.33	105.50	0	35,949	0.00%
2023/07/31	28.1	105.87	23	107.87	104.00	5.1	35,838	0.01%
2023/07/28	4	105.63	22	106.59	107.50	-18	35,459	-0.05%
2023/07/27	5.2	103.01	0	0.00	103.00	5.2	35,471	0.01%
2023/07/26	23.5	103.00	22	102.48	102.00	1.5	35,888	0.00%
2023/07/25	3	99.80	5.2	100.05	99.70	-2.2	35,577	-0.01%
2023/07/24	8	99.26	0	0.00	99.30	8	35,591	0.02%
2023/07/21	10	100.80	6	101.33	101.00	4	35,463	0.01%
2023/07/20	11	100.90	23	100.01	101.00	-12	35,242	-0.03%
2023/07/19	14.1	99.12	2.1	100.24	98.10	12	34,939	0.03%
2023/07/18	6.1	99.54	8	99.41	98.60	-1.9	34,607	-0.01%
2023/07/17	22	98.58	6.1	98.58	98.40	15.9	34,323	0.05%
2023/07/14	6	97.20	10.2	98.08	96.50	-4.2	34,205	-0.01%
2023/07/13	26.4	97.12	8	97.90	95.90	18.4	34,165	0.05%
2023/07/12	12.2	101.04	8.1	100.69	100.50	4.1	33,790	0.01%
2023/07/11	1	103.00	1.4	102.78	104.00	-0.4	33,810	0.00%
2023/07/10	4.1	104.41	1.3	104.12	104.50	2.8	33,576	0.01%
2023/07/07	3	107.83	21.1	107.17	108.00	-18.1	33,543	-0.05%
2023/07/06	3.4	106.38	8.9	106.39	106.50	-5.6	33,027	-0.02%
2023/07/05	1,828.2	105.86	1,834.3	105.30	107.00	-6.1	32,746	-0.02%	大買/大賣/
2023/07/04	130.3	107.44	104.1	107.48	105.50	26.1	31,898	0.08%	大買/大賣/
2023/07/03	49	100.03	36.8	101.30	102.50	12.2	28,846	0.04%
2023/06/30	43	92.15	13.7	92.55	93.50	29.3	27,771	0.11%
2023/06/29	21.3	154.61	50.1	154.54	155.00	-28.7	25,531	-0.11%
2023/06/28	13.6	158.74	38	159.34	157.50	-24.4	23,792	-0.10%
2023/06/27	3.1	161.68	12.4	161.23	161.00	-9.3	23,207	-0.04%
2023/06/26	6.1	159.66	18	159.42	160.00	-11.9	22,956	-0.05%
2023/06/21	20.7	159.30	24	159.46	158.00	-3.3	22,405	-0.01%
2023/06/20	2.2	163.50	33	163.41	162.50	-30.9	22,028	-0.14%
2023/06/19	13.4	163.71	28.1	163.43	162.00	-14.7	21,797	-0.07%
2023/06/16	18	165.53	41.1	164.48	166.00	-23.1	21,478	-0.11%
2023/06/15	13	163.15	15	162.37	162.00	-2	21,093	-0.01%
2023/06/14	16.8	161.59	11.9	161.58	161.50	4.9	21,133	0.02%
2023/06/13	4.2	155.86	30.8	156.70	157.00	-26.5	21,751	-0.12%
2023/06/12	7	155.28	34.2	154.74	155.50	-27.2	23,770	-0.11%
2023/06/09	7	154.36	11.4	154.89	155.00	-4.4	24,470	-0.02%
2023/06/08	28	153.07	41.6	153.67	154.00	-13.6	24,993	-0.05%
2023/06/07	2	151.00	12	151.50	151.00	-10	25,857	-0.04%
2023/06/06	8.1	151.50	14	151.43	151.50	-5.9	26,019	-0.02%
2023/06/05	25.4	150.94	5	151.00	151.00	20.4	26,045	0.08%
2023/06/02	6.3	152.76	16	153.06	152.50	-9.7	26,017	-0.04%
2023/06/01	17.3	153.67	10.8	153.54	153.50	6.5	26,177	0.02%
2023/05/31	8	154.94	6	155.75	153.00	2	26,502	0.01%
2023/05/30	0	0.00	0.1	155.50	153.50	-0.1	26,649	0.00%
2023/05/29	2	156.00	17.7	156.32	157.00	-15.7	26,666	-0.06%
2023/05/26	1	153.00	12.4	152.88	152.50	-11.4	26,727	-0.04%
2023/05/25	4.4	150.32	3	150.83	150.00	1.4	26,905	0.01%
2023/05/24	11	151.50	0	0.00	151.50	11	27,177	0.04%
2023/05/23	6	152.00	12	151.58	151.50	-6	27,736	-0.02%
2023/05/22	1	152.50	11.2	152.79	153.50	-10.2	27,619	-0.04%
2023/05/19	13.1	150.69	1	151.00	150.50	12.1	27,430	0.04%
2023/05/18	1.5	151.55	5.3	151.62	151.00	-3.9	27,342	-0.01%
2023/05/17	2.1	151.03	5.4	152.00	151.00	-3.3	27,418	-0.01%
2023/05/16	9	151.44	9	151.00	151.00	0	27,540	0.00%
2023/05/15	5.3	149.88	6.2	152.16	152.50	-0.9	27,598	0.00%
2023/05/12	0	151.50	15	152.00	152.50	-15	27,656	-0.05%
2023/05/11	3.3	151.67	2	152.25	151.00	1.3	27,729	0.00%
2023/05/10	13	154.04	20.4	154.54	155.00	-7.4	27,613	-0.03%
2023/05/09	1.1	151.00	0	0.00	151.00	1.1	27,411	0.00%
2023/05/08	0	150.50	1	151.00	151.00	-1	27,731	0.00%
2023/05/05	3.1	151.49	3	151.00	151.50	0.1	28,099	0.00%
2023/05/04	8.6	151.15	1	152.00	150.50	7.6	28,367	0.03%
2023/05/03	26.1	150.66	1	149.50	150.00	25.1	28,270	0.09%
2023/05/02	19.9	155.53	6	155.17	155.50	13.9	27,680	0.05%
2023/04/28	1	163.50	4.2	161.83	161.50	-3.2	27,264	-0.01%
2023/04/27	4.1	159.13	1	159.00	159.00	3.1	27,278	0.01%
2023/04/26	3.6	160.82	1.2	161.08	160.00	2.4	27,299	0.01%
2023/04/25	12	162.00	16	162.13	162.00	-4	27,227	-0.01%
2023/04/21	2.6	166.85	6	165.25	166.00	-3.4	27,427	-0.01%
2023/04/20	12	170.13	11	170.59	170.50	1	27,297	0.00%
2023/04/19	4	169.00	0	0.00	168.00	4	27,522	0.01%
2023/04/18	10.4	171.06	5.1	171.76	170.00	5.2	27,398	0.02%
2023/04/17	8	174.12	17.3	172.79	174.50	-9.3	27,159	-0.03%
2023/04/14	5.1	168.04	9.1	168.43	170.00	-4	26,921	-0.01%
2023/04/13	7.8	166.40	4	167.00	166.50	3.8	26,615	0.01%
2023/04/12	1.3	167.00	4.2	167.00	166.50	-2.9	26,726	-0.01%
2023/04/11	4.5	164.26	12.3	164.63	164.50	-7.8	26,529	-0.03%
2023/04/10	42	165.33	31.3	165.13	163.50	10.7	26,684	0.04%
2023/04/07	1	162.99	12.6	161.17	163.50	-11.6	26,603	-0.04%
2023/04/06	1	158.02	0.3	160.50	158.00	0.7	26,571	0.00%
2023/03/31	4	159.00	1	158.50	158.50	3	26,943	0.01%
2023/03/30	4	158.75	2	158.75	158.00	2	27,792	0.01%
2023/03/29	10	159.40	4	158.50	158.50	6	28,237	0.02%
2023/03/28	1.1	161.45	0.4	161.00	160.50	0.7	28,697	0.00%
2023/03/27	8.4	159.33	7.2	159.94	161.00	1.2	29,204	0.00%
2023/03/24	4.1	159.88	2	159.75	160.50	2.1	30,143	0.01%
2023/03/23	7.6	159.42	4	159.25	159.50	3.6	30,253	0.01%
2023/03/22	4.3	161.77	8	161.81	161.50	-3.7	30,188	-0.01%
2023/03/21	9.2	161.72	3	162.00	160.50	6.2	30,206	0.02%
2023/03/20	19	162.79	19	163.24	162.00	0	30,099	0.00%
2023/03/17	23.1	160.98	12.1	161.91	162.00	11.1	29,846	0.04%
2023/03/16	19.5	162.78	26	163.02	159.50	-6.5	29,571	-0.02%
2023/03/15	82.2	175.67	59.4	174.86	167.00	22.8	28,621	0.08%
2023/03/14	3	167.18	11	168.45	171.00	-8	26,668	-0.03%
2023/03/13	10	167.55	26.8	168.30	170.50	-16.8	25,971	-0.06%
2023/03/10	21.1	165.05	24	165.36	165.00	-2.9	25,495	-0.01%
2023/03/09	0	0.00	6.2	162.40	164.50	-6.2	24,452	-0.03%
2023/03/08	3.2	162.41	6	163.08	161.00	-2.8	24,366	-0.01%
2023/03/07	2	163.00	6	164.83	166.00	-4	24,298	-0.02%
2023/03/06	9.2	163.72	9	163.50	164.50	0.2	24,396	0.00%
2023/03/03	5.1	161.09	4	159.88	163.00	1	24,567	0.00%
2023/03/02	1	158.50	10.2	160.00	160.50	-9.2	24,620	-0.04%
2023/03/01	7	155.07	2	155.00	156.00	5	24,421	0.02%
2023/02/24	6	156.33	3	156.83	157.00	3	24,337	0.01%
2023/02/23	3	157.67	14	156.97	158.00	-11	24,160	-0.05%
2023/02/22	6	154.50	13	154.27	152.50	-7	23,941	-0.03%
2023/02/21	5	149.50	21	154.05	155.00	-16	23,692	-0.07%
2023/02/20	2	147.00	3	147.00	147.00	-1	23,485	0.00%
2023/02/17	5	146.20	1	146.50	146.00	4	23,860	0.02%
2023/02/16	2.2	147.95	14	146.04	148.00	-11.8	24,474	-0.05%
2023/02/15	16	147.00	5	147.70	146.50	11	25,323	0.04%
2023/02/14	18	146.86	9	146.50	149.00	9	25,695	0.04%
2023/02/13	7.2	143.22	3	144.50	143.50	4.2	25,862	0.02%
2023/02/10	8.1	147.31	2	147.75	147.00	6.1	26,416	0.02%
2023/02/09	4	150.25	2	150.00	150.00	2	26,872	0.01%
2023/02/08	5	151.40	0	0.00	151.50	5	27,255	0.02%
2023/02/07	2	151.00	0	0.00	151.00	2	27,677	0.01%
2023/02/06	13	152.50	3	153.50	151.00	10	28,290	0.04%
2023/02/03	17	158.32	10	157.95	157.00	7	28,298	0.02%
2023/02/02	3	155.17	6	154.67	156.00	-3	28,433	-0.01%
2023/02/01	1	151.50	0	0.00	152.00	1	28,501	0.00%
2023/01/31	0	0.00	1	152.00	152.00	-1	28,789	0.00%
2023/01/30	11.2	151.23	25.1	151.32	150.50	-13.9	29,351	-0.05%
2023/01/17	4	153.00	4	152.88	152.50	0	29,516	0.00%
2023/01/16	3.3	150.40	7	151.00	151.50	-3.7	29,949	-0.01%
2023/01/12	16	154.75	8	155.44	152.50	8	31,040	0.03%
2023/01/11	1	158.00	5	158.80	156.50	-4	31,456	-0.01%
2023/01/10	2	156.50	3	156.50	155.50	-1	31,952	0.00%
2023/01/09	16	156.47	2	155.50	155.00	14	33,062	0.04%
2023/01/06	4	156.75	5	157.90	159.00	-1	33,377	0.00%
2023/01/05	0	0.00	2	158.25	156.50	-2	33,744	-0.01%
2023/01/04	20	158.38	0	0.00	156.00	20	34,379	0.06%
2023/01/03	12	161.75	11	160.73	160.00	1	34,692	0.00%
2022/12/30	14	162.39	6	163.00	163.00	8	34,774	0.02%
2022/12/29	5	159.80	3	160.00	160.00	2	35,206	0.01%
2022/12/28	5	160.70	0	0.00	159.00	5	35,835	0.01%
2022/12/27	5	163.80	6	164.42	162.50	-1	36,335	0.00%
2022/12/26	21	164.62	10	165.60	162.50	11	37,155	0.03%
2022/12/23	24.2	168.26	22	166.18	167.50	2.2	37,680	0.01%
2022/12/22	13	168.31	23.4	168.77	171.50	-10.4	37,869	-0.03%
2022/12/21	13	162.58	14	163.82	164.00	-1	37,883	0.00%
2022/12/20	8	161.56	6.2	163.60	158.50	1.8	38,220	0.00%
2022/12/19	8	164.00	8	163.25	162.00	0	38,917	0.00%
2022/12/16	24	164.98	30.4	163.68	164.00	-6.4	39,083	-0.02%
2022/12/15	1	157.00	7	155.79	157.00	-6	38,991	-0.02%
2022/12/14	7	152.64	12	151.96	152.00	-5	39,638	-0.01%
2022/12/13	13.1	155.01	3	156.67	155.00	10.1	40,008	0.03%
2022/12/12	2	154.00	0	0.00	154.50	2	40,766	0.00%
2022/12/09	0	0.00	4	154.63	154.50	-4	41,625	-0.01%
2022/12/07	4.1	152.11	5	150.00	151.50	-0.9	44,222	0.00%
2022/12/06	12	156.70	1	158.50	152.50	11	44,704	0.02%
2022/12/05	2	158.00	7	159.43	159.00	-5	45,493	-0.01%
2022/12/02	9	160.94	3	160.67	158.50	6	45,703	0.01%
2022/12/01	6	163.92	6	164.33	162.00	0	46,812	0.00%
2022/11/30	4	161.38	1.2	162.92	163.00	2.8	46,930	0.01%
2022/11/29	2	159.50	18.1	158.86	161.00	-16.1	47,245	-0.03%
2022/11/28	13.1	158.88	16	159.59	157.50	-3	47,987	-0.01%
2022/11/25	17	163.12	18.4	162.56	160.50	-1.4	48,129	0.00%
2022/11/24	2	158.25	19	158.79	161.00	-17	48,659	-0.03%
2022/11/23	1	153.50	3.3	153.38	153.50	-2.3	48,593	0.00%
2022/11/22	1	149.50	6	149.83	150.50	-5	48,960	-0.01%
2022/11/21	7	148.50	7	148.07	147.50	0	49,966	0.00%
2022/11/18	10	152.50	42	152.93	150.50	-32	50,925	-0.06%
2022/11/17	4	154.00	4	154.75	154.00	0	52,546	0.00%
2022/11/16	8	154.56	4.8	154.69	154.50	3.2	53,035	0.01%
2022/11/15	84.8	155.23	1	154.50	155.00	83.8	54,115	0.15%
2022/11/14	11	153.95	20.8	154.26	155.50	-9.8	55,197	-0.02%
2022/11/11	43	153.63	8	152.63	150.00	35	56,578	0.06%
2022/11/10	3.4	150.29	11.1	151.05	151.00	-7.7	57,418	-0.01%
2022/11/09	9	148.17	10	148.45	148.50	-1	58,833	0.00%
2022/11/08	32.6	147.56	29.4	147.15	147.50	3.2	59,257	0.01%
2022/11/07	24.4	143.03	14.1	143.39	143.50	10.4	59,292	0.02%
2022/11/04	2	136.00	4.6	137.89	139.00	-2.6	59,938	0.00%
2022/11/03	18	134.47	15.4	135.29	135.00	2.6	60,344	0.00%
2022/11/02	18	140.08	22	138.68	137.00	-4	61,818	-0.01%
2022/11/01	29.1	135.69	27.2	136.58	135.00	1.9	62,196	0.00%
2022/10/31	10	134.85	16.8	135.87	137.50	-6.8	62,743	-0.01%
2022/10/28	5.1	139.37	9	138.78	137.50	-3.9	62,905	-0.01%
2022/10/27	13	141.00	9.4	139.87	142.50	3.7	63,650	0.01%
2022/10/26	12	135.38	18.8	136.01	139.00	-6.8	64,661	-0.01%
2022/10/25	16	139.03	17	138.74	139.00	-1	65,425	0.00%
2022/10/24	15	140.93	10	140.60	137.50	5	66,456	0.01%
2022/10/21	1	136.50	2.1	137.86	135.50	-1.1	67,585	0.00%
2022/10/20	23.1	134.54	17.1	134.16	137.00	6	67,859	0.01%
2022/10/19	6	143.92	9	144.33	144.00	-3	68,054	0.00%
2022/10/18	2	142.00	19.4	142.00	141.00	-17.4	68,950	-0.03%
2022/10/17	16.2	140.20	14.9	143.01	140.00	1.3	69,802	0.00%
2022/10/14	5.3	149.74	6.4	150.52	152.50	-1.1	70,879	0.00%
2022/10/13	3.4	146.41	11	147.91	144.50	-7.6	71,431	-0.01%
2022/10/12	22.2	150.79	4.1	147.27	147.00	18.1	73,758	0.02%
2022/10/11	14	155.71	6	155.00	156.00	8	74,873	0.01%
2022/10/07	9	155.44	23	155.30	155.50	-14	76,526	-0.02%
2022/10/06	35	152.49	9	153.00	155.50	26	79,300	0.03%
2022/10/05	10	154.85	36.5	155.16	155.50	-26.5	80,642	-0.03%
2022/10/04	19	150.68	16	152.31	150.50	3	82,828	0.00%
2022/10/03	82	148.58	30.6	149.21	149.50	51.4	84,746	0.06%
2022/09/30	10.1	140.85	13.2	140.15	146.00	-3.1	89,404	0.00%
2022/09/29	5.2	147.16	14.2	147.60	144.00	-9	92,868	-0.01%
2022/09/28	12.5	145.56	60.6	148.65	144.00	-48.1	95,013	-0.05%
2022/09/27	45	153.67	13.6	152.40	153.50	31.4	96,326	0.03%
2022/09/26	23.8	149.12	28	147.38	145.50	-4.3	98,920	0.00%
2022/09/23	10.2	160.16	20.6	158.48	158.00	-10.4	101,954	-0.01%
2022/09/22	33.2	158.54	48.2	157.55	156.00	-15	103,290	-0.01%
2022/09/21	24.2	168.45	24.6	170.75	166.50	-0.4	105,540	0.00%
2022/09/20	27	171.17	61.3	171.21	172.50	-34.3	106,936	-0.03%
2022/09/19	22.4	176.95	44.3	179.03	169.00	-21.8	109,423	-0.02%
2022/09/06	43	80.67	50	80.87	80.80	-7	109,750	-0.01%
2022/09/05	56.5	80.23	60.5	80.22	80.00	-4	110,450	0.00%
2022/09/02	90.2	83.16	24	82.80	79.70	66.2	111,134	0.06%
2022/09/01	1,153.1	87.26	13	86.82	86.20	1,140.1	110,104	1.04%	大買/鉅額交易
2022/08/31	63	87.55	79	87.59	88.30	-16	111,154	-0.01%
2022/08/30	30	88.09	15	88.14	88.00	15	110,653	0.01%
2022/08/29	75.2	87.70	46	87.58	87.90	29.2	110,637	0.03%
2022/08/26	23	94.07	24.1	94.00	93.50	-1.1	110,403	0.00%
2022/08/25	27.1	93.14	10	93.30	93.20	17.1	110,452	0.02%
2022/08/24	32.1	94.25	21	93.84	92.10	11.1	110,843	0.01%
2022/08/23	38	95.16	27.2	95.23	95.10	10.9	111,196	0.01%
2022/08/22	60.2	95.40	61.5	95.37	95.00	-1.3	111,536	0.00%
2022/08/19	17	98.40	15	98.15	98.00	2	111,307	0.00%
2022/08/18	13	98.24	57	97.88	97.80	-44	111,482	-0.04%
2022/08/17	57	99.19	37	99.16	98.30	20	111,900	0.02%
2022/08/16	123	98.74	36	97.64	97.10	87	112,179	0.08%	大買/
2022/08/15	80.6	99.94	55	99.59	99.50	25.5	113,986	0.02%
2022/08/12	36.5	103.48	43	103.43	104.00	-6.5	113,201	-0.01%
2022/08/11	228.1	104.92	222	105.17	103.00	6.1	114,580	0.01%	大買/大賣/
2022/08/10	35	103.84	23	103.98	103.00	12	113,853	0.01%
2022/08/09	846	102.74	867.2	103.24	105.00	-21.2	113,610	-0.02%	大買/大賣/
2022/08/08	28.1	99.97	15.3	100.00	101.00	12.8	113,561	0.01%
2022/08/05	25	97.34	45.1	97.82	99.20	-20.1	112,786	-0.02%
2022/08/04	59	93.71	58	92.80	94.00	1	112,735	0.00%
2022/08/03	32	93.13	33	93.72	93.20	-1	113,100	0.00%
2022/08/02	58.4	93.58	35	93.87	93.30	23.4	114,082	0.02%
2022/08/01	30	95.96	26	95.96	96.60	4	114,967	0.00%
2022/07/29	9	95.44	31	95.82	95.50	-22	116,058	-0.02%
2022/07/28	53.1	93.29	88	92.12	92.00	-34.9	116,037	-0.03%
2022/07/27	4	93.00	14	93.31	94.00	-10	116,797	-0.01%
2022/07/26	14	91.96	26	92.04	91.70	-12	116,958	-0.01%
2022/07/25	43.1	92.63	48.1	91.70	92.10	-5	117,984	0.00%
2022/07/22	37	94.24	29.1	94.61	94.20	8	117,754	0.01%
2022/07/21	12	91.95	35.1	92.18	93.00	-23.1	117,727	-0.02%
2022/07/20	58	91.83	76.1	90.99	89.70	-18.1	116,996	-0.02%
2022/07/19	41	91.23	62.1	91.57	91.60	-21.1	117,778	-0.02%
2022/07/18	15	90.21	14	90.27	89.30	1	117,285	0.00%
2022/07/15	67.3	89.65	24	90.01	89.30	43.3	117,712	0.04%
2022/07/14	81	89.47	79	89.81	90.60	2	118,086	0.00%
2022/07/13	28	89.14	17.3	89.19	87.10	10.8	117,449	0.01%
2022/07/12	84.4	87.26	69	86.72	86.10	15.4	116,723	0.01%
2022/07/11	54.4	92.60	54	92.51	92.30	0.4	115,616	0.00%
2022/07/08	499	93.37	458.2	93.58	92.70	40.8	115,425	0.04%	大買/大賣/
2022/07/07	67	87.07	80.1	87.08	88.40	-13.1	114,229	-0.01%
2022/07/06	35.3	87.34	32.1	87.24	85.80	3.2	113,418	0.00%
2022/07/05	232	87.26	222.1	87.99	87.70	9.9	112,527	0.01%	大買/大賣/
2022/07/04	57	81.26	546	80.97	82.50	-489	110,875	-0.44%	大賣/鉅額交易
2022/07/01	22	83.23	654	84.02	79.80	-632	109,978	-0.57%	大賣/鉅額交易
2022/06/30	54.9	86.07	54.6	86.97	84.60	0.3	108,135	0.00%
2022/06/29	151.2	92.94	90.2	91.00	89.00	61	106,524	0.06%	大買/
2022/06/28	146.4	106.99	22	107.45	108.50	124.4	101,371	0.12%	大買/鉅額交易
2022/06/27	64	105.12	57.3	106.00	108.50	6.8	97,932	0.01%
2022/06/24	47	99.56	57.1	99.53	98.70	-10.1	96,001	-0.01%
2022/06/23	88.3	99.03	102	98.38	96.10	-13.7	95,217	-0.01%	大賣/
2022/06/22	75.3	103.66	80	103.91	102.00	-4.7	94,380	-0.01%
2022/06/21	38.6	110.60	28.1	110.68	110.00	10.5	91,420	0.01%
2022/06/20	46	112.09	80.4	114.90	109.50	-34.5	90,332	-0.04%
2022/06/17	21.2	118.94	41	119.84	119.50	-19.8	88,054	-0.02%
2022/06/16	56.1	122.84	44	122.10	119.50	12.1	87,782	0.01%
2022/06/15	13.2	129.08	12	129.88	128.00	1.2	87,290	0.00%
2022/06/14	18	129.42	17	129.03	131.50	1	91,019	0.00%
2022/06/13	25.7	132.51	2	131.75	130.50	23.7	98,088	0.02%
2022/06/10	27	138.54	22	138.34	139.00	5	101,235	0.00%
2022/06/09	74.3	140.49	21	140.50	140.00	53.3	103,838	0.05%
2022/06/08	5	144.60	8	145.31	145.50	-3	105,150	0.00%
2022/06/07	0	0.00	11	144.14	144.50	-11	108,405	-0.01%
2022/06/06	10	145.35	13	145.77	143.50	-3	112,216	0.00%
2022/06/02	5	143.70	10.5	144.62	144.50	-5.5	117,494	0.00%
2022/06/01	7	143.79	21.1	143.52	144.50	-14.1	122,507	-0.01%
2022/05/31	39	142.12	28	141.57	140.50	11	128,602	0.01%
2022/05/30	15	144.47	10	144.80	144.00	5	130,969	0.00%
2022/05/27	9.3	143.50	16	144.44	144.50	-6.7	133,139	-0.01%
2022/05/26	9	142.94	8	143.69	142.00	1	135,923	0.00%
2022/05/25	23.2	142.48	18	143.42	143.00	5.2	137,580	0.00%
2022/05/24	21	144.81	35	143.50	142.00	-14	140,648	-0.01%
2022/05/23	67	142.69	55.5	143.14	144.00	11.5	141,672	0.01%
2022/05/20	24.7	136.45	17	136.68	135.00	7.7	143,505	0.01%
2022/05/19	57.6	133.60	23	133.43	136.00	34.6	146,445	0.02%
2022/05/18	16	137.84	1	138.00	137.50	15	147,550	0.01%
2022/05/17	21.3	136.46	6.2	137.02	135.50	15.1	148,465	0.01%
2022/05/16	26.4	139.01	25	140.72	137.50	1.4	148,528	0.00%
2022/05/13	17	143.35	20.5	143.31	143.50	-3.5	147,529	0.00%
2022/05/12	52.5	140.97	36.1	141.89	139.00	16.4	148,790	0.01%
2022/05/11	30	146.83	29.1	147.12	144.50	1	149,339	0.00%
2022/05/10	55.1	146.59	52	146.45	149.00	3.1	149,834	0.00%
2022/05/09	54.2	149.70	37	151.41	147.00	17.2	149,854	0.01%
2022/05/06	29.6	151.76	59.6	150.65	154.00	-30	151,677	-0.02%
2022/05/05	18	152.39	15.2	152.82	152.50	2.9	151,966	0.00%
2022/05/04	26.1	151.17	46.1	151.47	151.50	-20	151,229	-0.01%
2022/05/03	46	145.02	15.2	145.61	146.50	30.8	151,034	0.02%
2022/04/29	27	144.11	59.5	144.05	145.00	-32.5	152,395	-0.02%
2022/04/28	17	139.82	12.1	139.63	138.00	5	153,466	0.00%
2022/04/27	26.3	135.12	21	138.60	140.00	5.3	153,629	0.00%
2022/04/26	8.1	140.76	31	140.31	139.00	-22.9	154,336	-0.01%
2022/04/25	49.2	141.35	23.1	141.04	139.50	26.1	154,956	0.02%
2022/04/22	30.3	146.27	56.1	146.65	147.50	-25.9	154,411	-0.02%
2022/04/21	12.4	145.92	35.1	146.44	145.50	-22.7	155,375	-0.01%
2022/04/20	37	143.49	27.1	143.24	143.50	10	155,690	0.01%
2022/04/19	25	140.66	33.3	141.59	141.50	-8.3	156,662	-0.01%
2022/04/18	10	138.50	15	139.27	138.00	-5	157,249	0.00%
2022/04/15	5	140.20	18.6	140.21	141.50	-13.6	158,579	-0.01%
2022/04/14	44.3	139.88	34	140.41	138.00	10.3	159,052	0.01%
2022/04/13	11.2	138.42	40	138.95	140.00	-28.8	159,379	-0.02%
2022/04/12	18	133.53	15	133.93	134.50	3	158,970	0.00%
2022/04/11	42	136.74	38	136.87	136.00	4	158,820	0.00%
2022/04/08	26.2	133.56	29	133.79	135.50	-2.8	160,447	0.00%
2022/04/07	76.6	130.14	38.2	130.71	128.50	38.4	160,256	0.02%
2022/04/06	37.6	133.99	11.2	133.79	133.50	26.4	160,346	0.02%
2022/04/01	16.5	136.27	18	137.69	138.50	-1.5	161,153	0.00%
2022/03/31	2.1	134.51	7	135.79	135.00	-4.9	160,612	0.00%
2022/03/30	27	134.94	24.9	134.46	135.00	2.1	160,879	0.00%
2022/03/29	24.5	135.80	8.1	135.88	135.00	16.4	160,807	0.01%
2022/03/28	23.2	130.24	12.4	131.19	133.00	10.9	160,703	0.01%
2022/03/25	85.4	135.63	81.4	135.12	132.50	4	160,740	0.00%
2022/03/24	28.1	141.91	12.1	140.88	140.50	16	159,508	0.01%
2022/03/23	45	143.17	36	143.21	143.50	9	159,913	0.01%
2022/03/22	33.5	143.06	18	143.81	142.50	15.5	160,671	0.01%
2022/03/21	24.5	140.61	21	142.43	144.50	3.5	161,414	0.00%
2022/03/18	40.8	141.20	13	141.23	141.00	27.8	162,524	0.02%
2022/03/17	92.7	144.52	97.7	144.28	146.50	-5	161,352	0.00%
2022/03/16	1,803.1	148.48	1,946.1	149.29	143.00	-143	159,444	-0.09%	大買/大賣/鉅額交易
2022/03/15	1,571.7	159.97	1,530.3	160.26	158.00	41.4	152,784	0.03%	大買/大賣/
2022/03/14	73	164.26	91.2	163.57	164.50	-18.2	151,725	-0.01%
2022/03/11	74.5	156.60	107.2	156.45	160.00	-32.7	152,733	-0.02%	大賣/
2022/03/10	73	159.21	65.6	160.41	156.00	7.4	153,533	0.00%
2022/03/09	1,985	152.71	2,417.3	153.07	156.00	-432.3	153,264	-0.28%	大買/大賣/鉅額交易
2022/03/08	3,417.5	147.41	3,328.1	148.42	147.00	89.4	154,489	0.06%	大買/大賣/
2022/03/07	1,276.7	153.96	784	153.74	151.00	492.6	149,636	0.33%	大買/大賣/鉅額交易
2022/03/04	812	162.07	910.3	162.06	159.00	-98.3	146,034	-0.07%	大買/大賣/
2022/03/03	101.2	156.09	203.4	157.88	160.50	-102.2	141,629	-0.07%	大買/大賣/鉅額交易
2022/03/02	42.5	152.18	32.3	152.24	151.50	10.2	141,292	0.01%
2022/03/01	29.1	148.73	62.2	148.32	150.50	-33.2	141,164	-0.02%
2022/02/25	31.1	145.06	78	144.98	143.50	-46.9	138,574	-0.03%
2022/02/24	103	142.70	59	142.72	141.50	44	137,892	0.03%	大買/
2022/02/23	25	146.12	44.1	146.07	145.00	-19.1	135,778	-0.01%
2022/02/22	83.8	141.47	56.2	141.41	142.50	27.6	135,360	0.02%
2022/02/21	41.1	146.12	76.9	145.71	147.00	-35.8	132,479	-0.03%
2022/02/18	92.1	135.40	97.4	138.81	141.50	-5.3	130,913	0.00%
2022/02/17	94.3	135.45	152.1	133.73	133.50	-57.8	130,341	-0.04%	大賣/
2022/02/16	22.4	134.04	54	133.76	133.50	-31.6	130,324	-0.02%
2022/02/15	187	132.43	9	131.83	132.00	178	131,615	0.14%	大買/鉅額交易
2022/02/14	90	132.66	283	131.77	130.00	-193	135,142	-0.14%	大賣/鉅額交易
2022/02/11	34.9	132.80	15	133.23	131.50	19.9	135,823	0.01%
2022/02/10	8.4	130.86	18.4	131.55	132.00	-10	137,310	-0.01%
2022/02/09	80.2	129.92	88	130.93	129.00	-7.8	141,333	-0.01%
2022/02/08	106.3	128.34	106.1	130.01	129.00	0.1	142,570	0.00%	大買/大賣/
2022/02/07	9.3	117.66	21.1	120.75	124.00	-11.8	142,448	-0.01%
2022/01/26	42	113.24	43.1	112.60	113.00	-1.1	145,182	0.00%
2022/01/25	25.2	111.74	9.6	111.54	110.00	15.6	146,927	0.01%
2022/01/24	907.1	115.21	893.1	115.43	115.00	14.1	147,622	0.01%	大買/大賣/
2022/01/21	40.2	118.51	14.1	117.51	115.50	26.1	148,843	0.02%
2022/01/20	11	122.27	8	123.50	124.00	3	147,911	0.00%
2022/01/19	26.1	123.50	12.4	123.13	122.50	13.7	148,513	0.01%
2022/01/18	9	126.83	5	127.80	127.00	4	148,700	0.00%
2022/01/17	22.1	128.22	13	127.04	127.00	9.1	150,741	0.01%
2022/01/14	9.3	126.63	15	127.87	132.00	-5.7	151,250	0.00%
2022/01/13	13	129.23	34.5	127.52	126.00	-21.5	150,441	-0.01%
2022/01/12	33	131.74	32.5	134.12	128.50	0.5	150,664	0.00%
2022/01/11	29.2	135.43	217	136.39	134.00	-187.8	150,372	-0.12%	大賣/鉅額交易
2022/01/10	49.5	138.93	324	140.89	136.50	-274.5	153,323	-0.18%	大賣/鉅額交易
2022/01/07	20.2	141.03	9	143.22	140.50	11.2	153,391	0.01%
2022/01/06	27.1	142.87	33	143.26	143.00	-6	155,682	0.00%
2022/01/05	37	141.39	48	142.03	141.00	-11	157,420	-0.01%
2022/01/04	13	139.31	24.6	139.88	140.50	-11.6	160,365	-0.01%
2022/01/03	56.7	137.46	50.1	136.44	139.50	6.6	161,661	0.00%
2021/12/30	28.1	142.02	8.2	142.62	142.50	19.9	162,803	0.01%
2021/12/29	45.2	144.22	57	145.06	144.00	-11.8	165,151	-0.01%
2021/12/28	37.6	143.73	33.1	143.53	143.50	4.5	169,330	0.00%
2021/12/27	2.3	139.50	7	139.79	139.50	-4.7	172,634	0.00%
2021/12/24	29	139.50	19.3	140.20	139.00	9.7	177,210	0.01%
2021/12/23	10.5	140.38	25	140.34	139.00	-14.5	177,626	-0.01%
2021/12/22	14.2	140.72	2	140.75	140.00	12.2	178,829	0.01%
2021/12/21	19.3	139.63	30.4	139.72	141.50	-11.1	180,705	-0.01%
2021/12/20	28	139.32	34	140.41	139.00	-6	182,485	0.00%
2021/12/17	31.2	142.23	28.1	141.95	140.50	3.1	184,112	0.00%
2021/12/16	39	140.08	36	140.46	141.00	3	183,615	0.00%
2021/12/15	20	135.70	29	136.43	138.00	-9	183,159	0.00%
2021/12/14	154.1	137.43	24.2	135.29	133.00	130	183,106	0.07%	大買/鉅額交易
2021/12/13	41	141.43	43	141.60	140.00	-2	181,061	0.00%
2021/12/10	63.2	141.29	66	141.26	140.00	-2.8	182,663	0.00%
2021/12/09	44.2	144.30	29.4	144.89	146.00	14.8	182,805	0.01%
2021/12/08	104	145.85	108.2	146.74	143.50	-4.2	183,955	0.00%	大買/大賣/
2021/12/07	176.3	143.61	102.2	143.60	144.00	74.1	183,428	0.04%	大買/大賣/
2021/12/06	568.1	140.00	608.9	140.04	141.00	-40.8	181,188	-0.02%	大買/大賣/
2021/12/03	91.3	134.73	75.9	134.60	133.50	15.5	180,240	0.01%
2021/12/02	699	133.73	816.9	133.06	133.00	-117.9	181,513	-0.06%	大買/大賣/鉅額交易
2021/12/01	32.3	124.96	26.2	124.43	124.50	6.1	179,276	0.00%
2021/11/30	20	123.55	14.4	123.78	124.50	5.6	181,460	0.00%
2021/11/29	21.1	121.17	27.3	121.58	120.00	-6.2	182,714	0.00%
2021/11/26	40	120.27	25.6	122.63	118.50	14.4	184,621	0.01%
2021/11/25	47	123.98	66.1	124.29	124.50	-19.1	183,392	-0.01%
2021/11/24	18.4	120.48	30	119.92	120.00	-11.6	181,941	-0.01%
2021/11/23	17.1	120.06	12	121.13	119.50	5.1	182,953	0.00%
2021/11/22	8	120.38	20	119.88	119.50	-12	184,329	-0.01%
2021/11/19	40.3	118.81	29.1	119.14	117.00	11.3	185,580	0.01%
2021/11/18	60	119.52	23.7	119.94	119.00	36.3	189,398	0.02%
2021/11/17	140.4	117.46	30	118.22	117.00	110.4	192,811	0.06%	大買/鉅額交易
2021/11/16	198	113.37	128	114.51	119.50	70	193,997	0.04%	大買/大賣/
2021/11/15	151.4	114.11	12	113.54	112.00	139.4	196,466	0.07%	大買/鉅額交易
2021/11/12	137	111.73	147	111.82	111.50	-10	199,268	-0.01%	大買/大賣/
2021/11/11	76.4	115.68	71	115.43	109.50	5.4	198,947	0.00%
2021/11/10	40.1	121.95	48.1	121.91	120.00	-8	197,060	0.00%
2021/11/09	84.4	123.17	86.2	122.60	122.00	-1.8	197,592	0.00%
2021/11/08	95.2	119.86	71.2	119.19	124.00	24	198,679	0.01%
2021/11/05	21	110.43	40.1	112.34	114.00	-19.1	201,236	-0.01%
2021/11/04	97	113.20	69.1	114.61	109.50	27.9	204,910	0.01%
2021/11/03	82	110.73	75.8	111.20	112.00	6.2	206,410	0.00%
2021/11/02	61	103.66	59	104.00	105.00	2	209,357	0.00%
2021/11/01	59	101.82	43	101.90	100.50	16	210,903	0.01%
2021/10/29	28	97.60	32	97.87	99.50	-4	213,497	0.00%
2021/10/28	22	94.29	36.2	95.05	93.20	-14.2	219,262	-0.01%
2021/10/27	50.1	93.43	23	93.48	92.80	27.1	228,121	0.01%
2021/10/26	33.2	95.72	40	94.83	95.10	-6.8	239,233	0.00%
2021/10/25	17	92.52	34.3	94.00	95.30	-17.3	246,483	-0.01%
2021/10/22	126.1	90.27	29	90.03	89.20	97.1	254,186	0.04%	大買/
2021/10/21	23.3	93.09	99	92.84	92.20	-75.8	260,530	-0.03%
2021/10/20	53.1	93.19	74	93.34	91.40	-20.9	265,268	-0.01%
2021/10/19	40.3	93.27	315.1	92.75	91.70	-274.8	272,326	-0.10%	大賣/鉅額交易
2021/10/18	234.6	88.71	105	89.14	92.40	129.6	280,299	0.05%	大買/大賣/鉅額交易
2021/10/15	127	94.40	29	94.41	93.90	98	286,315	0.03%	大買/
2021/10/14	38.1	95.79	41	95.40	95.30	-2.9	284,975	0.00%
2021/10/13	19	93.68	62	94.20	92.90	-43	281,702	-0.02%
2021/10/12	248.7	94.22	616	95.74	90.50	-367.3	279,732	-0.13%	大買/大賣/鉅額交易
2021/10/08	1,034.3	100.46	1,009	102.28	100.00	25.3	276,342	0.01%	大買/大賣/
2021/10/07	1,803.5	102.91	1,631	102.77	102.50	172.5	276,157	0.06%	大買/大賣/鉅額交易
2021/10/06	1,117.4	99.99	756.2	101.67	97.80	361.3	273,216	0.13%	大買/大賣/鉅額交易
2021/10/05	1,357	102.21	1,513.4	102.47	103.00	-156.4	270,476	-0.06%	大買/大賣/鉅額交易
2021/10/04	2,197.4	107.41	2,075.1	107.92	102.50	122.3	266,654	0.05%	大買/大賣/鉅額交易
2021/10/01	2,367.8	117.94	2,236.7	118.86	113.50	131.2	262,828	0.05%	大買/大賣/鉅額交易
2021/09/30	413	125.23	869.1	124.28	126.00	-456.1	258,955	-0.18%	大買/大賣/鉅額交易
2021/09/29	741.2	123.89	722	124.19	123.00	19.2	266,397	0.01%	大買/大賣/
2021/09/28	2,029.1	126.41	1,601.3	126.54	125.50	427.9	272,286	0.16%	大買/大賣/鉅額交易
2021/09/27	1,421.2	133.85	2,357.1	135.46	131.50	-935.9	278,548	-0.34%	大買/大賣/鉅額交易
2021/09/24	832.7	132.67	506	133.14	134.00	326.7	277,910	0.12%	大買/大賣/鉅額交易
2021/09/23	205	128.48	761.1	128.20	127.50	-556.1	276,862	-0.20%	大買/大賣/鉅額交易
2021/09/22	971.2	125.40	825	125.78	125.00	146.2	278,003	0.05%	大買/大賣/鉅額交易
2021/09/17	1,092	127.41	621	127.18	128.00	471	278,093	0.17%	大買/大賣/鉅額交易
2021/09/16	115	124.07	278	124.86	124.00	-163	278,408	-0.06%	大買/大賣/鉅額交易
2021/09/15	1,754.4	123.29	1,652	122.80	124.50	102.4	279,439	0.04%	大買/大賣/鉅額交易
2021/09/14	2,081.6	129.16	1,439	130.06	123.50	642.6	279,133	0.23%	大買/大賣/鉅額交易
2021/09/13	964.6	134.46	1,549.5	134.25	132.00	-585	278,137	-0.21%	大買/大賣/鉅額交易
2021/09/10	1,294.1	127.98	1,124.4	128.69	133.50	169.7	277,324	0.06%	大買/大賣/鉅額交易
2021/09/09	1,071	126.79	1,251.3	126.94	126.50	-180.3	276,395	-0.07%	大買/大賣/鉅額交易
2021/09/08	1,907.1	126.45	1,527.1	126.97	126.00	380.1	282,336	0.13%	大買/大賣/鉅額交易
2021/09/07	2,557	125.99	2,185.2	125.69	128.00	371.8	296,157	0.13%	大買/大賣/鉅額交易
2021/09/06	878.6	122.37	920.1	123.05	118.00	-41.5	300,566	-0.01%	大買/大賣/
2021/09/03	1,798.4	126.68	2,258	127.87	125.50	-459.6	306,502	-0.15%	大買/大賣/鉅額交易
2021/09/02	2,662	128.23	2,249	128.70	129.50	413	310,347	0.13%	大買/大賣/鉅額交易
2021/09/01	2,152.4	129.73	2,437	131.67	128.50	-284.6	315,029	-0.09%	大買/大賣/鉅額交易
2021/08/31	1,469.1	138.42	1,432.3	139.57	136.00	36.9	315,876	0.01%	大買/大賣/
2021/08/30	649.2	142.16	632.3	142.22	140.00	16.9	324,773	0.01%	大買/大賣/
2021/08/27	805.1	142.52	997.4	141.29	141.00	-192.3	330,529	-0.06%	大買/大賣/鉅額交易
2021/08/26	1,184	141.17	1,169.1	142.58	142.50	14.9	337,701	0.00%	大買/大賣/
2021/08/25	1,586.5	141.88	1,281.9	141.70	144.00	304.5	346,126	0.09%	大買/大賣/鉅額交易
2021/08/24	1,945.2	141.83	2,196	143.47	140.00	-250.8	351,799	-0.07%	大買/大賣/鉅額交易
2021/08/23	1,714.1	141.39	1,158.5	142.09	144.00	555.6	356,981	0.16%	大買/大賣/鉅額交易
2021/08/20	1,193.2	131.36	1,191	131.05	132.50	2.2	363,044	0.00%	大買/大賣/
2021/08/19	250.9	134.35	344	135.58	128.00	-93.1	368,882	-0.03%	大買/大賣/
2021/08/18	1,190	130.42	1,301.5	130.49	136.00	-111.5	373,418	-0.03%	大買/大賣/鉅額交易
2021/08/17	567.5	132.07	666.3	132.40	126.50	-98.8	379,697	-0.03%	大買/大賣/
2021/08/16	2,015	131.91	1,897.3	132.27	130.50	117.7	389,123	0.03%	大買/大賣/鉅額交易
2021/08/13	496.2	137.55	547.4	138.15	130.50	-51.1	396,226	-0.01%	大買/大賣/
2021/08/12	2,485.9	133.65	2,420.1	133.25	137.00	65.8	405,746	0.02%	大買/大賣/
2021/08/11	189.3	133.92	148	134.69	132.00	41.3	407,695	0.01%	大買/大賣/
2021/08/10	132.1	143.47	76.1	144.09	139.50	56	403,656	0.01%	大買/
2021/08/09	102	144.46	89.4	144.70	142.50	12.7	405,351	0.00%	大買/
2021/08/06	1,661.4	144.93	1,677	145.28	142.00	-15.6	410,188	0.00%	大買/大賣/
2021/08/05	486.9	139.73	399.1	139.82	138.50	87.8	410,472	0.02%	大買/大賣/
2021/08/04	1,831	142.48	1,852.3	142.25	143.50	-21.3	413,241	-0.01%	大買/大賣/
2021/08/03	3,542.6	141.67	3,501.1	141.98	141.00	41.5	422,017	0.01%	大買/大賣/
2021/08/02	3,815	129.72	3,842.5	130.13	141.50	-27.5	419,806	-0.01%	大買/大賣/
2021/07/30	3,556.4	144.93	3,434	145.35	132.00	122.5	414,783	0.03%	大買/大賣/鉅額交易
2021/07/29	3,271	136.60	3,293.2	137.10	144.50	-22.1	409,169	-0.01%	大買/大賣/
2021/07/28	1,118.4	126.76	1,387.4	127.02	131.50	-269	407,561	-0.07%	大買/大賣/鉅額交易
2021/07/27	1,524.4	131.73	1,544	131.81	126.50	-19.6	407,672	0.00%	大買/大賣/
2021/07/26	1,684.6	150.21	1,657.5	150.41	140.50	27	408,233	0.01%	大買/大賣/
2021/07/23	1,320.5	145.92	1,359.6	146.47	154.00	-39.1	407,402	-0.01%	大買/大賣/
2021/07/22	2,524.4	148.95	2,451	149.61	143.50	73.4	404,660	0.02%	大買/大賣/
2021/07/21	610.4	168.57	527.5	170.67	155.00	82.9	404,151	0.02%	大買/大賣/
2021/07/20	20.4	170.69	14	178.71	169.50	6.4	400,099	0.00%
2021/07/19	17.6	186.05	12.3	185.77	186.00	5.3	408,762	0.00%
2021/07/16	40.3	172.89	23.1	178.31	178.50	17.2	420,744	0.00%
2021/07/15	11	155.77	19	159.68	163.00	-8	426,675	0.00%
2021/07/14	49.6	150.22	36	153.22	148.50	13.6	431,418	0.00%
2021/07/13	37.5	167.74	26	165.81	165.00	11.5	436,403	0.00%
2021/07/12	22.2	183.49	21	185.07	183.00	1.2	440,608	0.00%
2021/07/09	84.3	190.40	41	189.77	187.00	43.3	444,332	0.01%
2021/07/08	35.3	195.57	27	193.76	207.50	8.3	453,132	0.00%
2021/07/07	25.5	208.18	11	207.68	202.00	14.5	458,714	0.00%
2021/07/06	639.8	219.18	587.1	219.56	224.00	52.7	463,239	0.01%	大買/大賣/
2021/07/05	113.1	208.44	146.3	208.50	217.00	-33.3	460,933	-0.01%	大買/大賣/
2021/07/02	206	209.65	99	209.04	206.50	107	457,561	0.02%	大買/鉅額交易
2021/07/01	66.2	207.19	38.1	208.22	213.00	28.1	454,472	0.01%
2021/06/30	42.1	191.14	72.1	191.90	197.00	-30	460,040	-0.01%
2021/06/29	42	178.51	37	178.01	179.50	5	463,620	0.00%
2021/06/28	45.2	168.96	46.4	171.41	176.00	-1.3	466,807	0.00%
2021/06/25	46	157.66	48.7	158.73	160.00	-2.7	467,678	0.00%
2021/06/24	31.1	144.70	50.1	146.01	152.00	-19.1	469,148	0.00%
2021/06/23	115.3	141.67	53.1	143.67	138.50	62.2	470,103	0.01%	大買/
2021/06/22	52.6	155.89	84.1	154.99	153.50	-31.5	472,134	-0.01%
2021/06/21	61.1	148.81	89.2	150.78	152.00	-28.1	474,523	-0.01%
2021/06/18	53	140.57	49.6	136.75	140.00	3.4	481,844	0.00%
2021/06/17	273.7	132.61	253.2	132.75	136.50	20.4	486,053	0.00%	大買/大賣/
2021/06/16	827.6	139.82	889	139.99	133.50	-61.5	482,407	-0.01%	大買/大賣/
2021/06/15	417.6	131.39	246.3	132.26	136.00	171.2	469,049	0.04%	大買/大賣/鉅額交易
2021/06/11	217.2	118.36	230.2	119.24	124.00	-12.9	462,202	0.00%	大買/大賣/
2021/06/10	1,171.2	112.58	1,163	113.22	113.50	8.2	455,798	0.00%	大買/大賣/
2021/06/09	1,053.1	117.30	1,008.2	117.62	116.00	44.9	452,231	0.01%	大買/大賣/
2021/06/08	640	114.13	648.7	113.57	115.50	-8.7	447,647	0.00%	大買/大賣/
2021/06/07	1,421.7	110.56	1,343.5	111.83	110.50	78.2	445,887	0.02%	大買/大賣/
2021/06/04	1,252.4	118.77	1,281.8	118.84	116.50	-29.3	437,397	-0.01%	大買/大賣/
2021/06/03	1,195.2	114.52	1,174.7	114.36	119.00	20.5	432,526	0.00%	大買/大賣/
2021/06/02	1,429.1	112.47	1,456	112.03	110.50	-26.9	425,638	-0.01%	大買/大賣/
2021/06/01	316	102.74	279.7	102.80	108.00	36.3	416,036	0.01%	大買/大賣/
2021/05/31	232.5	101.37	153	101.18	98.60	79.5	408,878	0.02%	大買/大賣/
2021/05/28	127	91.13	284.9	92.05	96.40	-157.9	400,305	-0.04%	大買/大賣/鉅額交易
2021/05/27	241.8	87.92	180.3	87.95	87.70	61.5	393,426	0.02%	大買/大賣/
2021/05/26	508	83.19	562.1	85.02	85.60	-54.1	387,304	-0.01%	大買/大賣/
2021/05/25	270.2	84.87	566.1	84.04	82.40	-295.8	379,915	-0.08%	大買/大賣/鉅額交易
2021/05/24	274.5	87.50	224	88.13	86.40	50.4	373,220	0.01%	大買/大賣/
2021/05/21	391.4	84.05	441	81.63	84.70	-49.7	366,431	-0.01%	大買/大賣/
2021/05/20	1,022.1	79.89	608.2	80.05	77.00	413.9	363,426	0.11%	大買/大賣/鉅額交易
2021/05/19	78	74.77	151	75.00	76.30	-73	353,990	-0.02%	大賣/
2021/05/18	88	67.14	123	68.09	69.40	-35	354,300	-0.01%	大賣/
2021/05/17	273.3	64.73	230.1	65.27	63.10	43.2	355,083	0.01%	大買/大賣/
2021/05/14	233.6	74.19	215.1	75.51	70.10	18.5	348,929	0.01%	大買/大賣/
2021/05/13	624.8	78.20	570.2	78.42	77.50	54.6	341,630	0.02%	大買/大賣/
2021/05/12	167.7	89.26	50	91.16	86.10	117.7	339,909	0.03%	大買/鉅額交易
2021/05/11	231.2	95.23	242	95.47	95.60	-10.8	338,553	0.00%	大買/大賣/
2021/05/10	321.2	92.62	306.5	92.66	93.50	14.6	328,422	0.00%	大買/大賣/
2021/05/07	226	83.45	264.9	83.86	85.00	-38.9	325,581	-0.01%	大買/大賣/
2021/05/06	620.1	82.99	699.9	83.23	81.10	-79.9	323,968	-0.02%	大買/大賣/
2021/05/05	214.4	79.12	254	79.55	79.90	-39.6	320,740	-0.01%	大買/大賣/
2021/05/04	612.7	83.01	630	82.25	78.00	-17.4	317,797	-0.01%	大買/大賣/
2021/05/03	273	85.36	313	84.69	86.60	-40	313,206	-0.01%	大買/大賣/
2021/04/29	96.1	75.96	176.5	76.49	79.00	-80.3	311,289	-0.03%	大賣/
2021/04/28	372.1	77.27	266.4	77.46	76.80	105.7	313,044	0.03%	大買/大賣/鉅額交易
2021/04/27	344.7	79.02	226.6	78.81	77.50	118.1	314,226	0.04%	大買/大賣/鉅額交易
2021/04/26	220	74.58	228.9	75.38	76.80	-8.9	312,603	0.00%	大買/大賣/
2021/04/23	293.2	70.77	230	70.99	69.90	63.2	315,745	0.02%	大買/大賣/
2021/04/22	300.5	77.96	313.4	78.99	72.90	-12.8	315,593	0.00%	大買/大賣/
2021/04/21	324.1	73.67	372	72.87	75.90	-47.9	308,666	-0.02%	大買/大賣/
2021/04/20	195	68.45	164	68.45	69.00	31	309,304	0.01%	大買/大賣/
2021/04/19	185	68.13	114	67.83	68.00	71	313,097	0.02%	大買/大賣/
2021/04/16	47	61.42	108	61.58	63.30	-61	312,672	-0.02%	大賣/
2021/04/15	142	59.21	70	59.10	59.00	72	316,287	0.02%	大買/
2021/04/14	230	58.61	344.6	57.55	59.90	-114.6	324,475	-0.04%	大買/大賣/鉅額交易
2021/04/13	410	57.01	373	56.90	56.90	37	323,391	0.01%	大買/大賣/
2021/04/12	217.2	53.92	98	54.58	55.00	119.2	325,158	0.04%	大買/鉅額交易
2021/04/09	150	50.11	162.8	50.52	50.00	-12.8	327,887	0.00%	大買/大賣/
2021/04/08	103.4	51.78	87.3	51.63	52.30	16	328,861	0.00%	大買/
2021/04/07	64.3	49.76	55.3	50.10	50.50	8.9	330,502	0.00%
2021/04/06	65	48.51	105	48.67	49.50	-40	339,217	-0.01%	大賣/
2021/04/01	79	47.31	969.5	47.23	47.90	-890.5	334,420	-0.27%	大賣/鉅額交易
2021/03/31	274	45.30	117.2	45.64	45.50	156.8	335,169	0.05%	大買/大賣/鉅額交易
2021/03/30	32.4	44.04	33	44.15	43.80	-0.6	332,613	0.00%
2021/03/29	88	43.90	174	43.74	43.80	-86	334,642	-0.03%	大賣/
2021/03/26	287	42.25	112	42.77	43.05	175	338,151	0.05%	大買/大賣/鉅額交易
2021/03/25	102	42.26	42	42.01	41.70	60	342,399	0.02%	大買/
2021/03/24	93	42.91	135.1	43.16	43.70	-42.1	344,151	-0.01%	大賣/
2021/03/23	218.3	45.03	225	45.11	42.75	-6.7	341,620	0.00%	大買/大賣/
2021/03/22	573	45.63	181.1	45.20	45.85	391.9	335,637	0.12%	大買/大賣/鉅額交易
2021/03/19	100.3	41.70	44	41.93	41.70	56.3	335,053	0.02%
2021/03/18	15	40.77	51.1	40.94	41.65	-36.1	336,025	-0.01%
2021/03/17	44	39.97	127.5	39.85	40.10	-83.5	338,081	-0.02%	大賣/
2021/03/16	83	39.78	42	39.50	39.60	41	340,095	0.01%
2021/03/15	35	39.42	48	39.64	40.00	-13	343,638	0.00%
2021/03/12	24	39.01	94.1	38.83	38.80	-70.1	346,068	-0.02%
2021/03/11	109	39.02	68	38.74	38.15	41	345,247	0.01%	大買/
2021/03/10	82	38.32	57	38.18	38.05	25	343,580	0.01%
2021/03/09	11	37.56	58.1	37.45	38.40	-47.1	342,793	-0.01%
2021/03/08	71	37.74	46	37.88	37.35	25	342,626	0.01%
2021/03/05	25	37.59	32	36.95	37.30	-7	343,254	0.00%
2021/03/04	31.1	37.26	39	37.57	37.30	-8	344,270	0.00%
2021/03/03	49	36.76	30	37.25	38.05	19	345,435	0.01%
2021/03/02	48	37.51	47	38.23	36.50	1	347,418	0.00%
2021/02/26	91	37.26	64	37.51	37.95	27	346,878	0.01%
2021/02/25	45	37.52	20	37.78	37.65	25	346,065	0.01%
2021/02/24	79	37.90	77.2	38.06	36.75	1.8	346,653	0.00%
2021/02/23	64	39.06	93.4	39.11	38.35	-29.4	345,278	-0.01%
2021/02/22	61	39.23	994	39.28	39.40	-933	343,575	-0.27%	大賣/鉅額交易
2021/02/19	28	37.00	533	37.25	36.85	-505	341,444	-0.15%	大賣/鉅額交易
2021/02/18	173.1	37.78	65	37.92	37.45	108.1	340,564	0.03%	大買/鉅額交易
2021/02/17	65	34.80	122	35.51	36.70	-57	334,836	-0.02%	大賣/
2021/02/05	9	33.77	7	33.90	33.70	2	333,779	0.00%
2021/02/04	39	33.76	12	33.80	33.95	27	333,977	0.01%
2021/02/03	103.1	34.40	104.1	34.45	33.55	-1	335,365	0.00%	大買/大賣/
2021/02/02	227	32.96	91.1	33.44	34.10	136	334,637	0.04%	大買/鉅額交易
2021/02/01	227	31.19	44	31.32	31.20	183	332,819	0.05%	大買/鉅額交易
2021/01/29	111	32.02	53	31.65	31.20	58	331,287	0.02%	大買/
2021/01/28	338	32.68	67	32.68	33.20	271	329,188	0.08%	大買/鉅額交易
2021/01/27	86	32.99	40	32.77	32.45	46	326,737	0.01%
2021/01/26	166	34.19	82	34.37	33.65	84	324,290	0.03%	大買/
2021/01/25	126	36.10	193	36.00	35.35	-67	321,731	-0.02%	大買/大賣/
2021/01/22	69	33.42	139	33.93	35.00	-70	317,020	-0.02%	大賣/
2021/01/21	191.9	32.02	126	32.31	32.10	65.9	311,919	0.02%	大買/大賣/
2021/01/20	57.1	31.05	63	31.14	30.45	-6	307,578	0.00%
2021/01/19	118	33.73	123	33.38	32.00	-5	301,961	0.00%	大買/大賣/
2021/01/18	178	33.09	164	33.41	34.00	14	298,582	0.00%	大買/大賣/
2021/01/15	276	35.17	210	35.15	34.25	66	291,543	0.02%	大買/大賣/
2021/01/14	409	38.46	96	38.85	38.05	313	282,872	0.11%	大買/鉅額交易
2021/01/13	117.5	37.92	148	38.18	37.45	-30.5	277,868	-0.01%	大買/大賣/
2021/01/12	268	40.48	143	39.77	38.55	125	271,214	0.05%	大買/大賣/鉅額交易
2021/01/11	371	42.15	103.3	42.15	42.65	267.7	263,335	0.10%	大買/大賣/鉅額交易
2021/01/08	133	39.24	304.2	39.84	40.30	-171.2	258,827	-0.07%	大買/大賣/鉅額交易
2021/01/07	372.1	39.57	146	39.80	38.45	226.1	251,081	0.09%	大買/大賣/鉅額交易
2021/01/06	229	44.25	436	43.89	42.55	-207	239,427	-0.09%	大買/大賣/鉅額交易
2021/01/05	210	44.19	150.3	44.37	45.50	59.7	232,855	0.03%	大買/大賣/
2021/01/04	76.3	43.61	386	44.10	44.75	-309.7	225,311	-0.14%	大賣/鉅額交易
2020/12/31	390.1	39.25	822	39.40	40.70	-431.9	217,707	-0.20%	大買/大賣/鉅額交易
2020/12/30	584	38.09	231	37.80	38.20	353	211,301	0.17%	大買/大賣/鉅額交易
2020/12/29	413.1	37.74	338	37.89	38.35	75.1	206,347	0.04%	大買/大賣/
2020/12/28	39	35.87	329	36.62	36.75	-290	193,655	-0.15%	大賣/鉅額交易
2020/12/25	70	33.12	91	33.10	33.45	-21	191,484	-0.01%
2020/12/24	310	31.37	66.1	31.40	31.00	243.9	186,562	0.13%	大買/鉅額交易
2020/12/23	101.1	30.10	56	30.34	30.70	45.1	184,624	0.02%	大買/
2020/12/22	171	31.61	239	31.40	30.20	-68	182,936	-0.04%	大買/大賣/
2020/12/21	679	32.41	1,093	32.74	32.55	-414	178,077	-0.23%	大買/大賣/鉅額交易
2020/12/18	585	30.50	65.9	30.62	30.60	519.1	174,642	0.30%	大買/鉅額交易
2020/12/17	29	29.51	52	29.46	29.50	-23	169,195	-0.01%
2020/12/16	153	29.16	179	29.29	29.65	-26	168,328	-0.02%	大買/大賣/
2020/12/15	694	29.46	175	29.20	28.65	519	165,748	0.31%	大買/大賣/鉅額交易
2020/12/14	230.9	28.35	86	28.69	29.45	144.9	161,575	0.09%	大買/鉅額交易
2020/12/11	169	27.49	200	27.62	27.15	-31	159,719	-0.02%	大買/大賣/
2020/12/10	57	28.68	40	28.81	28.90	17	156,348	0.01%
2020/12/09	109	28.00	188.9	27.83	28.50	-79.9	157,119	-0.05%	大買/大賣/
2020/12/08	630	25.71	623	26.10	26.65	7	154,716	0.00%	大買/大賣/
2020/12/07	45	24.11	20.2	24.19	24.25	24.8	149,613	0.02%
2020/12/04	74	24.41	65.1	24.21	24.20	8.9	148,675	0.01%
2020/12/03	78	24.84	52	24.79	24.75	26	148,725	0.02%
2020/12/02	61	24.37	89	24.76	24.65	-28	150,359	-0.02%
2020/12/01	178	23.96	119	24.52	24.30	59	149,880	0.04%	大買/大賣/
2020/11/30	81	25.10	4	24.99	24.70	77	148,944	0.05%
2020/11/27	17	24.72	1,029	24.63	25.10	-1,012	147,374	-0.69%	大賣/鉅額交易
2020/11/26	1,137	24.21	138.1	24.50	24.65	998.9	146,402	0.68%	大買/大賣/鉅額交易
2020/11/25	30	23.83	24.3	23.79	23.85	5.7	145,358	0.00%
2020/11/24	37	23.51	29	23.32	23.15	8	142,622	0.01%
2020/11/23	26	23.17	26.6	23.14	23.45	-0.6	141,379	0.00%
2020/11/20	114	22.13	119	22.30	22.55	-5	141,017	0.00%	大買/大賣/
2020/11/19	132	21.90	1,780	22.15	21.95	-1,648	142,743	-1.15%	大買/大賣/鉅額交易
2020/11/18	366	21.56	13.2	22.00	22.50	352.8	140,647	0.25%	大買/鉅額交易
2020/11/17	308.2	20.56	225	20.92	21.10	83.2	137,819	0.06%	大買/大賣/
2020/11/16	310.1	20.43	119	20.37	20.50	191.1	138,620	0.14%	大買/大賣/鉅額交易
2020/11/13	181.9	20.11	134	20.10	20.10	47.9	139,438	0.03%	大買/大賣/
2020/11/12	50.9	19.68	22	19.47	19.50	28.9	138,375	0.02%
2020/11/11	13	19.33	15	19.53	20.20	-2	138,779	0.00%
2020/11/10	117	20.93	72.7	20.51	19.95	44.3	137,101	0.03%	大買/
2020/11/09	60	21.14	32	21.42	21.70	28	131,851	0.02%
2020/11/06	1,007	20.10	64.2	20.08	20.35	942.9	128,364	0.73%	大買/鉅額交易
2020/11/05	8	19.75	56	19.85	19.80	-48	127,834	-0.04%
2020/11/04	0	0.00	10	19.25	19.80	-10	126,762	-0.01%
2020/11/03	3	19.40	1	19.30	19.25	2	125,533	0.00%
2020/11/02	46	19.37	23	19.38	19.20	23	124,190	0.02%
2020/10/30	12	18.69	20	19.03	18.90	-8	121,735	-0.01%
2020/10/29	32	18.67	9	18.43	18.95	23	119,885	0.02%
2020/10/28	11	19.00	44.4	19.05	18.80	-33.4	117,910	-0.03%
2020/10/27	12	19.65	38	19.55	19.65	-26	115,403	-0.02%
2020/10/26	50	19.22	99.3	19.58	19.80	-49.3	113,934	-0.04%
2020/10/23	20	18.55	36	18.45	18.60	-16	109,416	-0.01%
2020/10/22	5	17.69	10	17.70	17.90	-5	106,951	0.00%
2020/10/21	6	17.85	518	17.95	17.85	-512	106,336	-0.48%	大賣/鉅額交易
2020/10/20	1	17.90	58	17.86	17.95	-57	105,733	-0.05%
2020/10/19	31	17.81	1	17.85	17.85	30	104,644	0.03%
2020/10/16	58	17.78	43	17.57	17.65	15	103,316	0.01%
2020/10/15	15	17.46	9	17.44	17.50	6	101,167	0.01%
2020/10/14	3	17.03	40	17.06	17.15	-37	99,905	-0.04%
2020/10/13	42	16.83	39	16.94	17.00	3	98,781	0.00%
2020/10/12	16	16.53	28	16.17	16.30	-12	96,201	-0.01%
2020/10/08	102	16.43	34	16.48	16.65	68	95,101	0.07%	大買/
2020/10/07	10	16.65	50	16.65	16.65	-40	94,341	-0.04%
2020/10/06	17	16.30	41	16.30	16.45	-24	93,537	-0.03%
2020/10/05	68	16.07	39	16.38	16.45	29	92,554	0.03%
2020/09/30	20	15.60	40	15.84	15.85	-20	90,775	-0.02%
2020/09/29	124	15.41	27	15.47	15.45	97	89,783	0.11%	大買/
2020/09/28	312	15.50	7	15.39	15.55	305	88,723	0.34%	大買/鉅額交易
2020/09/25	124	15.49	119	15.36	15.40	5	88,039	0.01%	大買/大賣/
2020/09/24	60	14.88	14	14.94	14.80	46	85,793	0.05%
2020/09/23	62	15.23	55	15.27	15.20	7	83,579	0.01%
2020/09/22	64	15.81	4	15.88	15.80	60	79,654	0.08%
2020/09/21	67	15.75	24	15.89	15.80	43	78,597	0.05%
2020/09/18	8	16.06	6	16.00	16.05	2	77,335	0.00%
2020/09/17	67	16.39	4	16.29	16.10	63	76,254	0.08%
2020/09/16	81	15.97	56	16.02	16.10	25	74,588	0.03%
2020/09/15	10	16.71	32	16.67	16.90	-22	71,108	-0.03%
2020/09/14	199	17.08	161	16.93	16.50	38	69,318	0.05%	大買/大賣/
2020/09/11	74	18.35	72	17.97	17.70	2	64,199	0.00%
2020/09/10	6	19.01	2	19.00	19.05	4	60,379	0.01%
2020/09/09	17	18.88	55	18.58	19.00	-38	59,235	-0.06%
2020/09/08	120	18.62	79	18.60	18.70	41	57,847	0.07%	大買/
2020/09/07	64	19.16	40	19.44	18.80	24	55,986	0.04%
2020/09/04	20	18.20	39.1	18.44	18.80	-19.1	52,869	-0.04%
2020/09/03	16	18.02	25.2	17.94	18.20	-9.2	51,321	-0.02%
2020/09/02	1	17.45	26	17.42	17.60	-25	49,450	-0.05%
2020/09/01	11	17.08	20	17.50	17.20	-9	48,390	-0.02%
2020/08/31	28	17.26	2,103.5	17.54	17.40	-2,075.5	46,838	-4.43%	大賣/鉅額交易
2020/08/28	43	16.50	107	16.49	16.35	-64	43,576	-0.15%	大賣/
2020/08/27	31	16.55	11	16.52	16.25	20	42,409	0.05%
2020/08/26	37	16.39	247	16.43	16.45	-210	41,223	-0.51%	大賣/鉅額交易
2020/08/25	553	15.94	226	16.10	16.30	327	39,046	0.84%	大買/大賣/鉅額交易
2020/08/24	4	15.06	2	15.00	15.20	2	34,943	0.01%
2020/08/21	8	15.24	1,555.6	15.47	15.20	-1,547.6	34,183	-4.53%	大賣/鉅額交易
2020/08/20	37.7	15.21	68	15.35	15.00	-30.3	32,488	-0.09%
2020/08/19	29	15.51	1,061.1	15.36	15.40	-1,032.1	29,075	-3.55%	大賣/鉅額交易
2020/08/18	41	15.13	27	15.10	15.20	14	26,709	0.05%
2020/08/17	13	14.77	5.1	14.79	14.90	7.9	23,874	0.03%
2020/08/14	20	13.03	11	13.52	13.55	9	21,723	0.04%
2020/08/12	3	12.05	1	12.05	12.20	2	18,795	0.01%
2020/08/11	10	12.60	2.2	12.54	12.45	7.8	18,327	0.04%
2020/08/10	0	0.00	4	12.39	12.50	-4	16,859	-0.02%
2020/08/07	0.3	11.35	5	11.35	11.40	-4.7	15,756	-0.03%
2020/08/06	0	0.00	10	11.23	11.15	-10	15,304	-0.07%
2020/08/04	0	0.00	11	11.15	11.10	-11	15,317	-0.07%
2020/07/31	5	11.15	0	0.00	11.00	5	15,225	0.03%
2020/07/30	0	0.00	8	11.10	11.05	-8	15,056	-0.05%
2020/07/29	0	0.00	10	10.95	10.95	-10	15,078	-0.07%
2020/07/27	0	0.00	10	10.95	10.80	-10	15,648	-0.06%
2020/07/24	13	10.70	0	0.00	10.70	13	15,977	0.08%
2020/07/23	0	0.00	100	10.85	10.85	-100	16,104	-0.62%
2020/07/20	0	0.00	3	10.85	10.80	-3	16,096	-0.02%
2020/07/16	0	0.00	2	11.05	11.05	-2	16,385	-0.01%
2020/07/10	0	0.00	1	10.75	10.75	-1	16,836	-0.01%
2020/07/09	10	11.05	0	0.00	11.05	10	16,775	0.06%
2020/07/08	0	0.00	1	11.15	11.15	-1	16,764	-0.01%
2020/07/07	5	11.16	10	11.15	11.25	-5	16,658	-0.03%
2020/07/06	3	11.05	2	11.05	11.15	1	16,800	0.01%
2020/07/03	7	11.13	8	11.14	11.15	-1	16,619	-0.01%
2020/06/29	0	0.00	7	10.80	10.75	-7	16,612	-0.04%
2020/06/23	4	10.70	0	0.00	10.75	4	16,845	0.02%
2020/06/22	10	10.79	2	10.78	10.75	8	16,764	0.05%
2020/06/19	7	10.86	0	0.00	10.80	7	16,841	0.04%
2020/06/18	2	10.95	0	0.00	11.00	2	16,660	0.01%
2020/06/16	0	0.00	12	11.15	11.25	-12	16,725	-0.07%
2020/06/12	5	10.62	5	10.80	10.85	0	17,087	0.00%
2020/06/11	7	11.06	0	0.00	10.95	7	17,309	0.04%
2020/06/10	2	11.30	0	0.00	11.25	2	17,420	0.01%
2020/06/09	2	11.25	4	11.40	11.30	-2	17,670	-0.01%
2020/06/08	1	11.50	0	0.00	11.35	1	17,874	0.01%
2020/06/05	1	11.25	0	0.00	11.40	1	17,760	0.01%
2020/06/04	2	11.25	0	0.00	11.25	2	17,751	0.01%
2020/06/03	2	11.25	5	11.30	11.30	-3	17,902	-0.02%
2020/06/01	0	0.00	2	11.30	11.20	-2	18,068	-0.01%
2020/05/26	0	0.00	1	10.90	10.95	-1	17,513	-0.01%
2020/05/22	3	10.87	0	0.00	10.75	3	17,500	0.02%
2020/05/21	5	10.98	6	11.06	11.00	-1	17,444	-0.01%
2020/05/19	10	10.80	0	0.00	10.70	10	16,592	0.06%
2020/05/18	0	0.00	6	10.65	10.70	-6	16,605	-0.04%
2020/05/14	0	0.00	150	10.42	10.35	-150	16,696	-0.90%	大賣/鉅額交易
2020/05/12	2	10.58	0	0.00	10.50	2	16,654	0.01%
2020/05/11	2	10.85	0.8	10.75	10.75	1.2	16,641	0.01%
2020/05/08	2	10.60	0	0.00	10.55	2	16,543	0.01%
2020/05/06	2	10.53	1	10.60	10.55	1	16,635	0.01%
2020/05/05	0	0.00	2	10.60	10.65	-2	16,636	-0.01%
2020/04/30	14	10.92	0	0.00	11.10	14	16,615	0.08%
2020/04/28	0	0.00	6	10.50	10.55	-6	15,964	-0.04%
2020/04/27	0	0.00	5	10.25	10.20	-5	16,250	-0.03%
2020/04/23	0	0.00	55	10.00	10.05	-55	16,292	-0.34%
2020/04/21	5	9.89	1	9.96	9.88	4	16,366	0.02%
2020/04/20	0	0.00	1	10.10	10.10	-1	16,196	-0.01%
2020/04/17	0	0.00	0.3	10.25	10.25	-0.3	16,085	0.00%
2020/04/16	2	10.25	0	0.00	10.30	2	16,326	0.01%
2020/04/15	0	0.00	10	10.75	10.35	-10	16,298	-0.06%
2020/04/14	0	0.00	5	10.20	10.15	-5	15,993	-0.03%
2020/04/13	0	0.00	1	10.05	10.05	-1	15,991	-0.01%
2020/04/10	1	10.20	0	0.00	10.20	1	16,231	0.01%
2020/04/09	105	10.11	40	10.09	10.25	65	16,548	0.39%	大買/
2020/04/08	1	9.54	0	0.00	9.66	1	16,231	0.01%
2020/04/07	0.4	9.26	7	9.27	9.26	-6.7	16,073	-0.04%
2020/04/06	15	9.05	270	9.03	9.11	-255	15,969	-1.60%	大賣/鉅額交易
2020/04/01	3	9.16	10	9.13	9.10	-7	15,850	-0.04%
2020/03/31	3	9.16	0	0.00	9.25	3	15,718	0.02%
2020/03/27	1	9.57	0	0.00	9.40	1	15,373	0.01%
2020/03/26	5	9.64	23	9.60	9.67	-18	15,138	-0.12%
2020/03/25	1	9.74	0	0.00	9.68	1	15,140	0.01%
2020/03/24	49	9.64	1	9.63	9.44	48	14,981	0.32%
2020/03/23	2	9.32	0	0.00	9.24	2	15,121	0.01%
2020/03/19	6	9.34	1	9.20	9.20	5	14,834	0.03%
2020/03/18	50	9.76	1	9.81	9.50	49	14,626	0.33%
2020/03/17	6	9.61	133	9.47	9.42	-127	14,397	-0.88%	大賣/鉅額交易
2020/03/16	6	9.95	0	0.00	9.86	6	14,019	0.04%
2020/03/13	10	10.30	0	0.00	10.45	10	13,652	0.07%
2020/03/12	0	0.00	0.4	11.10	11.10	-0.4	13,317	0.00%
2020/03/11	5	11.55	0	0.00	11.55	5	13,052	0.04%
2020/03/09	0	0.00	1	11.40	11.40	-1	12,959	-0.01%
2020/03/06	0	0.00	2	11.75	11.70	-2	12,639	-0.02%
2020/03/05	150	11.65	0	0.00	11.85	150	12,641	1.19%	大買/鉅額交易
2020/03/03	5	11.55	0	0.00	11.40	5	12,316	0.04%
2020/03/02	499	11.45	3	11.43	11.40	496	12,380	4.01%	大買/鉅額交易
2020/02/27	100	11.60	1	11.55	11.55	99	12,396	0.80%
2020/02/25	20	11.68	1	11.65	11.70	19	12,308	0.15%
2020/02/21	10	11.85	0	0.00	11.75	10	12,615	0.08%
2020/02/20	226	12.02	0	0.00	11.85	226	12,626	1.79%	大買/鉅額交易
2020/02/19	0	0.00	1	12.00	11.95	-1	12,545	-0.01%
2020/02/18	0	0.00	9	11.80	11.80	-9	12,318	-0.07%
2020/02/14	1	11.70	75	11.75	11.75	-74	12,177	-0.61%
2020/02/13	0	0.00	0	11.85	11.90	0	12,232	0.00%
2020/02/12	0	0.00	1	11.80	11.80	-1	12,237	-0.01%
2020/02/10	4	11.56	2	11.60	11.50	2	12,262	0.02%
2020/02/07	8	11.66	300	11.65	11.65	-292	12,421	-2.35%	大賣/鉅額交易
2020/02/06	0	0.00	9	11.85	11.95	-9	12,973	-0.07%
2020/02/05	0	0.00	7	11.69	11.70	-7	13,176	-0.05%
2020/02/04	3	11.40	10	11.58	11.60	-7	13,085	-0.05%
2020/02/03	54	11.17	50	11.25	11.45	4	13,083	0.03%
2020/01/31	4	11.75	175	11.88	11.75	-171	13,329	-1.28%	大賣/鉅額交易
2020/01/30	6	11.93	1	11.75	11.80	5	13,347	0.04%
2020/01/17	0	0.00	0.5	12.95	13.00	-0.5	13,144	0.00%
2020/01/16	0	0.00	52	13.00	13.00	-52	13,165	-0.39%
2020/01/14	7	13.20	0	0.00	13.20	7	13,241	0.05%
2020/01/13	20	13.10	2	13.10	13.15	18	13,088	0.14%
2020/01/10	2	13.15	0	0.00	13.15	2	13,087	0.02%
2020/01/07	100	12.95	0	0.00	12.90	100	12,458	0.80%
2020/01/06	474	13.00	2	13.10	13.00	472	12,401	3.81%	大買/鉅額交易
2020/01/03	420	12.82	4	12.90	13.00	416	12,096	3.44%	大買/鉅額交易
2020/01/02	990	12.70	1	12.70	12.70	989	11,649	8.49%	大買/鉅額交易
2019/12/30	0	0.00	0.4	12.45	12.50	-0.4	11,447	0.00%
2019/12/26	0	0.00	37.2	12.50	12.50	-37.2	11,694	-0.32%
2019/12/24	37	12.60	1	12.55	12.50	36	11,905	0.30%
2019/12/20	0	0.00	1	12.50	12.40	-1	11,969	-0.01%
2019/12/19	590	12.54	13	12.56	12.50	577	12,072	4.78%	大買/鉅額交易
2019/12/18	0	0.00	2	12.65	12.65	-2	11,984	-0.02%
2019/12/16	0	0.00	7	12.44	12.45	-7	11,701	-0.06%
2019/12/13	0	0.00	1	12.35	12.40	-1	11,696	-0.01%
2019/12/11	1	12.20	0.3	12.25	12.20	0.7	11,623	0.01%
2019/12/09	2	12.20	0	0.00	12.20	2	11,742	0.02%
2019/12/06	3	12.27	0	0.00	12.25	3	11,693	0.03%
2019/12/05	2	12.28	44	12.31	12.35	-42	11,600	-0.36%
2019/12/04	1	12.35	0	0.00	12.35	1	11,313	0.01%
2019/12/03	0	0.00	4	12.44	12.45	-4	11,336	-0.04%
2019/12/02	14	12.34	0	0.00	12.30	14	11,381	0.12%
2019/11/28	0	0.00	2	12.60	12.55	-2	11,148	-0.02%
2019/11/27	0	0.00	4	12.58	12.55	-4	11,136	-0.04%
2019/11/25	11	12.39	0	0.00	12.35	11	10,860	0.10%
2019/11/22	1	12.40	0	0.00	12.40	1	10,857	0.01%
2019/11/20	2	12.35	17	12.55	12.85	-15	10,885	-0.14%
2019/11/19	1	12.40	2	12.48	12.50	-1	10,607	-0.01%
2019/11/18	0	0.00	4	12.35	12.50	-4	10,589	-0.04%
2019/11/14	1	12.35	0	0.00	12.35	1	10,800	0.01%
2019/11/13	0	0.00	1	12.65	12.60	-1	10,919	-0.01%
2019/11/12	2	12.58	0	0.00	12.65	2	11,077	0.02%
2019/11/11	0	0.00	3	12.67	12.70	-3	11,327	-0.03%
2019/11/08	0	0.00	6	12.72	12.75	-6	11,311	-0.05%
2019/11/07	1	12.70	3	12.80	12.65	-2	11,364	-0.02%
2019/11/06	1	12.80	9	12.78	12.80	-8	11,286	-0.07%
2019/11/05	16	12.54	0	0.00	12.65	16	11,154	0.14%
2019/11/04	0	0.00	2	12.70	12.80	-2	10,738	-0.02%
2019/10/31	1	12.55	0.1	12.50	12.50	0.9	11,116	0.01%
2019/10/30	4	12.58	2	12.55	12.60	2	11,159	0.02%
2019/10/29	1	12.80	0.2	12.70	12.70	0.8	10,954	0.01%
2019/10/28	0	0.00	1	13.15	13.05	-1	11,109	-0.01%
2019/10/25	0	0.00	2.1	13.27	13.20	-2.1	11,122	-0.02%
2019/10/24	1	13.05	3	13.10	13.10	-2	11,016	-0.02%
2019/10/22	0	0.00	1	13.30	13.40	-1	11,330	-0.01%
2019/10/18	0	0.00	2	13.15	13.15	-2	12,024	-0.02%
2019/10/17	0	0.00	1	13.10	13.10	-1	12,137	-0.01%
2019/10/16	0	0.00	2	12.85	13.00	-2	12,308	-0.02%
2019/10/14	0	0.00	3	12.85	12.90	-3	12,248	-0.02%
2019/10/09	0	0.00	3	12.65	12.70	-3	12,238	-0.02%
2019/10/08	0	0.00	1	12.85	12.70	-1	12,213	-0.01%
2019/10/04	1	12.70	0	0.00	12.75	1	12,291	0.01%
2019/10/03	1	12.85	0	0.00	12.70	1	12,315	0.01%
2019/10/02	500	13.08	0	0.00	13.05	500	12,431	4.02%	大買/鉅額交易
2019/09/23	2	13.10	0	0.00	13.15	2	13,010	0.02%
2019/09/20	0	0.00	10	13.15	13.10	-10	13,139	-0.08%
2019/09/02	0	0.00	1	12.85	12.85	-1	12,927	-0.01%
2019/08/15	0	0.00	23	12.65	12.65	-23	12,550	-0.18%
2019/08/14	1	12.80	110	12.85	12.90	-109	12,447	-0.88%	大賣/鉅額交易
2019/08/02	3	13.55	10	13.65	13.40	-7	12,013	-0.06%
2019/08/01	1	14.15	0	0.00	14.10	1	11,675	0.01%
2019/07/31	21	14.22	0	0.00	14.40	21	11,636	0.18%
2019/07/30	30	14.23	0	0.00	14.25	30	11,591	0.26%
2019/07/29	30	14.20	0	0.00	14.20	30	11,589	0.26%
2019/07/26	30	14.05	2	13.90	14.00	28	11,462	0.24%
2019/07/24	1.1	13.84	12	13.84	13.75	-10.9	11,420	-0.10%
2019/07/23	6	14.05	3	14.00	14.00	3	11,295	0.03%
2019/07/22	0	0.00	1	14.15	14.15	-1	11,146	-0.01%
2019/07/18	0	0.00	76.6	13.60	13.50	-76.6	10,554	-0.73%
2019/07/15	1	13.20	1	13.30	13.35	0	11,357	0.00%
2019/07/11	0	0.00	5	13.45	13.40	-5	11,655	-0.04%
2019/07/08	0	0.00	559	13.45	13.30	-559	12,318	-4.54%	大賣/鉅額交易
2019/07/05	0	0.00	34	13.50	13.55	-34	12,131	-0.28%
2019/07/02	0	0.00	76	13.31	13.30	-76	11,767	-0.65%
2019/07/01	0	0.00	428	12.88	13.10	-428	11,539	-3.71%	大賣/鉅額交易
2019/06/25	1	12.55	0	0.00	12.50	1	11,164	0.01%
2019/06/20	0.7	12.50	17	12.44	12.50	-16.3	11,438	-0.14%
2019/06/13	1	12.05	0	0.00	12.10	1	11,308	0.01%
2019/06/10	5	12.00	0	0.00	12.05	5	11,452	0.04%
2019/06/05	0	0.00	1	12.00	12.00	-1	11,442	-0.01%
2019/05/30	10	11.90	0	0.00	11.90	10	11,414	0.09%
2019/05/28	1.7	12.00	0	0.00	11.90	1.7	11,758	0.01%
2019/05/23	30	11.90	0	0.00	11.95	30	12,022	0.25%
2019/05/17	35	12.14	0	0.00	12.05	35	12,242	0.29%
2019/05/14	11	12.26	0	0.00	12.35	11	12,283	0.09%
2019/05/13	0	0.00	1	12.60	12.60	-1	12,168	-0.01%
2019/05/10	1	12.55	6	12.62	12.50	-5	12,205	-0.04%
2019/05/09	20	12.65	5	12.65	12.60	15	12,018	0.12%
2019/05/07	0	0.00	6	13.13	13.00	-6	11,647	-0.05%
2019/05/06	12	13.06	0	0.00	13.05	12	11,436	0.10%
2019/05/03	1	13.60	0	0.00	13.70	1	10,955	0.01%
2019/05/02	1	13.70	0	0.00	13.75	1	10,789	0.01%
2019/04/30	0	0.00	4	13.45	13.55	-4	10,535	-0.04%
2019/04/26	4	13.15	7	13.27	13.30	-3	10,284	-0.03%
2019/04/24	0	0.00	4	13.55	13.20	-4	10,129	-0.04%
2019/04/22	4	13.49	17	13.39	13.30	-13	9,816	-0.13%
2019/04/19	5.9	12.85	47	12.93	12.95	-41.2	9,401	-0.44%
2019/04/18	0	0.00	42	12.50	12.60	-42	8,979	-0.47%
2019/04/17	3.2	12.71	5	12.70	12.70	-1.8	8,847	-0.02%
2019/04/16	9	12.67	5	12.70	12.65	4	8,641	0.05%
2019/04/15	8	12.45	35	12.53	12.60	-27	8,450	-0.32%
2019/04/11	9	12.20	0	0.00	12.20	9	8,020	0.11%
2019/04/09	0	0.00	0.2	12.00	12.05	-0.2	7,981	0.00%
2019/04/08	450	12.10	0	0.00	12.05	450	8,021	5.61%	大買/鉅額交易
2019/04/01	5	11.80	0	0.00	11.85	5	7,937	0.06%
2019/03/28	5	11.65	0	0.00	11.70	5	8,008	0.06%
2019/03/27	1	11.75	0	0.00	11.70	1	8,052	0.01%
2019/03/26	1	11.90	0	0.00	11.85	1	8,036	0.01%
2019/03/25	15	11.90	0	0.00	11.90	15	7,976	0.19%
2019/03/21	0	0.00	0.1	12.15	12.15	-0.1	8,141	0.00%
2019/03/20	0	0.00	5	12.15	12.15	-5	8,494	-0.06%
2019/03/19	19	12.12	0	0.00	12.15	19	8,523	0.22%
2019/03/15	14	12.13	0	0.00	12.20	14	8,818	0.16%
2019/03/13	0	0.00	10	12.20	12.20	-10	8,915	-0.11%
2019/03/05	5	12.30	5	12.30	12.20	0	11,745	0.00%
2019/02/27	30	12.55	28	12.57	12.45	2	11,874	0.02%
2019/02/26	13	12.48	10.2	12.45	12.50	2.8	11,688	0.02%
2019/02/25	5	12.30	20	12.25	12.25	-15	11,552	-0.13%
2019/02/22	5	12.11	16	12.10	12.15	-11	11,516	-0.10%
2019/02/21	26	12.21	0	0.00	12.25	26	11,478	0.23%
2019/02/20	26	11.98	0	0.00	12.00	26	11,234	0.23%
2019/02/18	10	11.90	0	0.00	11.85	10	11,257	0.09%
2019/01/22	0	0.00	1	12.05	12.10	-1	11,772	-0.01%
2019/01/21	0	0.00	8	12.15	12.05	-8	11,868	-0.07%
2019/01/15	0	0.00	18	12.06	12.10	-18	12,229	-0.15%
2019/01/11	0	0.00	5	11.90	11.95	-5	12,302	-0.04%
2019/01/10	0	0.00	1	11.95	12.00	-1	12,443	-0.01%
2019/01/08	0	0.00	3	11.95	11.85	-3	12,407	-0.02%
2019/01/07	3	11.80	0	0.00	11.95	3	12,443	0.02%
2019/01/04	5	11.40	0	0.00	11.60	5	12,540	0.04%
2018/12/27	0	0.00	3	12.00	12.00	-3	12,791	-0.02%
2018/12/26	0	0.00	1	11.80	11.80	-1	12,780	-0.01%
2018/12/25	11	11.84	0	0.00	11.85	11	12,773	0.09%
2018/12/24	2	12.15	0	0.00	12.15	2	12,676	0.02%
2018/12/22	5	11.95	0	0.00	12.05	5	12,700	0.04%
2018/12/21	16	12.02	0	0.00	12.05	16	12,750	0.13%
2018/12/20	0	0.00	10	12.20	12.30	-10	12,629	-0.08%
2018/12/18	12	12.60	1	12.55	12.50	11	12,435	0.09%
2018/12/17	0	0.00	11	12.79	12.85	-11	12,300	-0.09%
2018/12/14	1	12.50	0	0.00	12.50	1	12,009	0.01%
2018/12/13	10	12.50	30	12.45	12.50	-20	12,011	-0.17%
2018/12/12	0	0.00	0.5	12.15	12.15	-0.5	11,644	0.00%
2018/12/11	5	11.95	0.1	12.05	12.05	4.9	11,561	0.04%
2018/12/10	5	11.80	0	0.00	11.80	5	11,391	0.04%
2018/12/06	15	11.88	10	11.90	11.90	5	11,273	0.04%
2018/12/04	0	0.00	8	12.25	12.25	-8	10,963	-0.07%
2018/11/30	15	11.77	25	11.73	11.65	-10	10,062	-0.10%
2018/11/29	0	0.00	5	12.10	12.00	-5	9,059	-0.06%
2018/11/28	0	0.00	26	12.02	12.15	-26	8,833	-0.29%
2018/11/27	0	0.00	5	11.75	11.75	-5	8,377	-0.06%
2018/11/26	0	0.00	0.1	11.65	11.65	-0.1	8,199	0.00%
2018/11/23	23	11.49	5	11.50	11.45	18	8,107	0.22%
2018/11/22	0	0.00	10	11.65	11.60	-10	8,228	-0.12%
2018/11/21	0	0.00	4	11.65	11.70	-4	8,322	-0.05%
2018/11/20	1	11.65	0	0.00	11.65	1	8,193	0.01%
2018/11/19	12	11.66	2	11.70	11.70	10	8,201	0.12%
2018/11/16	10	11.65	0	0.00	11.70	10	8,206	0.12%
2018/11/15	1	11.70	0	0.00	11.70	1	8,162	0.01%
2018/11/14	16	11.46	11	11.67	11.70	5	8,118	0.06%
2018/11/13	5	11.45	0	0.00	11.40	5	8,000	0.06%
2018/11/09	52	11.30	0	0.00	11.25	52	8,074	0.64%
2018/11/08	5	11.40	0	0.00	11.40	5	8,073	0.06%
2018/11/07	23	11.30	0	0.00	11.30	23	8,044	0.29%
2018/10/30	2	11.15	0	0.00	11.35	2	8,099	0.02%
2018/10/29	14	11.19	0	0.00	11.15	14	8,089	0.17%
2018/10/26	2	11.35	1	11.35	11.30	1	8,110	0.01%
2018/10/25	29	11.49	0	0.00	11.40	29	8,166	0.36%
2018/10/24	1	11.85	1	12.00	11.85	0	8,005	0.00%
2018/10/23	10	11.98	0	0.00	11.85	10	8,012	0.12%
2018/10/19	0	0.00	10	12.35	12.35	-10	7,969	-0.13%
2018/10/18	0	0.00	22	12.14	12.15	-22	7,878	-0.28%
2018/10/17	0	0.00	1	11.85	11.70	-1	7,784	-0.01%
2018/10/16	11	11.82	0	0.00	11.75	11	7,790	0.14%
2018/10/15	0	0.00	10	11.70	11.75	-10	7,789	-0.13%
2018/10/12	33	11.69	20	11.50	11.70	13	7,777	0.17%
2018/10/11	3	11.75	0	0.00	11.55	3	7,688	0.04%
2018/10/08	2	12.65	2	12.45	12.45	0	7,373	0.00%
2018/10/05	10	12.50	0	0.00	12.45	10	7,348	0.14%
2018/09/26	0	0.00	5	12.85	12.90	-5	7,462	-0.07%
2018/09/25	0	0.00	10	12.90	12.90	-10	7,581	-0.13%
2018/09/21	10	12.65	0	0.00	12.75	10	7,746	0.13%
2018/09/19	1	12.40	1	12.60	12.70	0	8,140	0.00%
2018/09/07	0	0.00	6	12.55	12.35	-6	8,996	-0.07%
2018/09/05	10	12.80	0	0.00	12.70	10	8,928	0.11%
2018/08/30	1	12.85	1	12.95	12.85	0	9,112	0.00%
2018/08/29	1	12.85	1	13.10	13.00	0	9,103	0.00%
2018/08/27	10	13.40	0	0.00	13.40	10	8,847	0.11%
2018/08/24	3	13.35	0	0.00	13.35	3	8,854	0.03%
2018/08/22	5	13.65	0	0.00	13.65	5	9,155	0.05%
2018/08/17	6	13.03	0	0.00	13.00	6	9,325	0.06%
2018/08/16	55	13.09	50	13.20	13.30	5	9,419	0.05%
2018/08/15	50	13.40	50	13.35	13.30	0	9,503	0.00%
2018/08/14	50	13.40	105	13.53	13.50	-55	10,051	-0.55%	大賣/
2018/08/13	5	13.45	50	13.50	13.45	-45	10,142	-0.44%
2018/08/10	100	13.95	0	0.00	13.90	100	10,133	0.99%
2018/08/09	0	0.00	50	14.15	14.20	-50	10,151	-0.49%
2018/08/08	51	14.15	0	0.00	14.15	51	10,192	0.50%
2018/08/07	2	14.25	50	14.30	14.35	-48	10,188	-0.47%
2018/08/06	23	14.49	0	0.00	14.40	23	10,217	0.23%
2018/08/03	50	13.99	0	0.00	14.00	50	10,098	0.50%
2018/08/02	2	14.05	2	13.85	13.85	0	10,189	0.00%
2018/07/31	0	0.00	5	13.85	13.85	-5	10,106	-0.05%
2018/07/30	50	13.90	0	0.00	13.75	50	10,216	0.49%
2018/07/27	0	0.00	3	13.80	13.80	-3	10,222	-0.03%
2018/07/26	0	0.00	20	13.60	13.60	-20	10,251	-0.20%
2018/07/25	2	13.50	0	0.00	13.45	2	10,353	0.02%
2018/07/24	10	13.50	0	0.00	13.55	10	10,704	0.09%
2018/07/23	0	0.00	10	13.30	13.30	-10	10,814	-0.09%
2018/07/18	0	0.00	87	13.40	13.40	-87	11,359	-0.77%
2018/07/17	1	13.15	0	0.00	13.20	1	11,352	0.01%
2018/07/12	2	12.90	2	12.90	12.90	0	11,588	0.00%
2018/07/11	1	13.10	0	0.00	13.10	1	11,641	0.01%
2018/07/09	10	12.90	0	0.00	12.85	10	11,692	0.09%
2018/07/06	3	12.75	100	12.85	12.85	-97	11,718	-0.83%
2018/07/05	60	13.08	1	13.00	12.90	59	11,719	0.50%
2018/07/02	0	0.00	40	13.40	13.35	-40	11,812	-0.34%
2018/06/29	2	12.90	20	13.00	13.00	-18	11,668	-0.15%
2018/06/28	100	12.87	0	0.00	12.95	100	11,482	0.87%
2018/06/27	3	13.10	0	0.00	13.05	3	11,368	0.03%
2018/06/26	52	13.58	0	0.00	13.30	52	11,309	0.46%
2018/06/25	30	13.88	0	0.00	13.80	30	11,240	0.27%
2018/06/21	20	14.35	0	0.00	14.25	20	11,323	0.18%
2018/06/20	10	14.30	0	0.00	14.35	10	11,437	0.09%
2018/06/15	0	0.00	54.4	14.75	14.80	-54.4	11,767	-0.46%
2018/06/13	0	0.00	40	14.85	14.75	-40	12,526	-0.32%
2018/06/12	0	0.00	40	14.80	14.75	-40	12,633	-0.32%
2018/06/11	20	14.70	2.4	14.60	14.65	17.6	12,648	0.14%
2018/06/08	20	14.85	0	0.00	14.80	20	12,606	0.16%
2018/06/07	20	14.90	0	0.00	14.95	20	12,679	0.16%
2018/06/06	30	14.97	3	15.10	14.95	27	12,905	0.21%
2018/06/05	0	0.00	21	15.00	15.00	-21	13,099	-0.16%
2018/06/04	20	14.90	0	0.00	14.95	20	13,119	0.15%
2018/06/01	5	14.85	1	14.90	14.90	4	13,142	0.03%
2018/05/31	1	14.70	0	0.00	14.85	1	13,396	0.01%
2018/05/30	11	14.82	103	14.90	14.75	-92	13,509	-0.68%	大賣/
2018/05/29	10	15.05	0	0.00	15.05	10	13,537	0.07%
2018/05/24	0	0.00	1	15.40	15.25	-1	13,928	-0.01%
2018/05/23	100	15.42	0	0.00	15.25	100	13,882	0.72%
2018/05/22	100	15.55	20	15.60	15.40	80	13,950	0.57%
2018/05/18	0	0.00	50	14.80	14.90	-50	13,621	-0.37%
2018/05/17	50	14.75	0	0.00	14.70	50	13,812	0.36%
2018/05/14	60	14.66	70	14.70	14.65	-10	15,200	-0.07%
2018/05/09	0	0.00	100	15.05	15.00	-100	15,801	-0.63%
2018/05/07	102	15.05	102	15.17	14.95	0	15,977	0.00%	大買/大賣/
2018/05/04	0	0.00	1	15.00	15.00	-1	15,983	-0.01%
2018/05/02	100	15.05	0	0.00	15.05	100	16,161	0.62%
2018/04/30	5	15.10	40	15.10	15.10	-35	16,509	-0.21%
2018/04/27	1	14.35	0	0.00	14.30	1	16,687	0.01%
2018/04/26	2	14.30	5	14.25	14.20	-3	17,170	-0.02%
2018/04/25	50	14.40	1	14.30	14.30	49	17,237	0.28%
2018/04/24	0	0.00	1	14.80	14.55	-1	17,631	-0.01%
2018/04/23	6	14.95	4	15.00	14.90	2	17,802	0.01%
2018/04/19	0	0.00	106	14.95	14.95	-106	18,319	-0.58%	大賣/鉅額交易
2018/04/17	52	14.70	100	14.75	14.70	-48	18,938	-0.25%
2018/04/16	0	0.00	5	14.95	14.90	-5	19,295	-0.03%
2018/04/13	100	15.05	0	0.00	15.05	100	19,558	0.51%
2018/04/11	0	0.00	13	15.11	15.05	-13	22,728	-0.06%
2018/04/10	5	15.15	0	0.00	15.10	5	24,086	0.02%
2018/04/09	2	15.10	0	0.00	15.15	2	26,348	0.01%
2018/04/03	10	15.15	0	0.00	15.15	10	28,495	0.04%
2018/04/02	54	15.20	1	15.20	15.20	53	28,675	0.18%
2018/03/31	30	15.15	72	15.19	15.15	-42	28,786	-0.15%
2018/03/30	101	15.05	100	15.15	15.10	1	29,003	0.00%	大買/
2018/03/29	11	15.05	6	15.10	15.05	5	29,102	0.02%
2018/03/28	12	15.18	0	0.00	15.10	12	29,124	0.04%
2018/03/27	103	15.30	0	0.00	15.30	103	29,139	0.35%	大買/鉅額交易
2018/03/26	10	15.15	10	15.20	15.20	0	29,356	0.00%
2018/03/23	0	0.00	12	15.40	15.40	-12	29,609	-0.04%
2018/03/22	11	15.75	40	15.76	15.75	-29	29,682	-0.10%
2018/03/21	20	15.75	250	15.93	15.90	-230	29,610	-0.78%	大賣/鉅額交易
2018/03/20	1	16.15	10	16.20	16.15	-9	29,294	-0.03%
2018/03/19	160	16.15	29	16.13	16.20	131	29,292	0.45%	大買/鉅額交易
2018/03/16	0	0.00	5	15.60	15.60	-5	29,043	-0.02%
2018/03/15	100	15.60	50	15.65	15.60	50	29,131	0.17%
2018/03/14	2	15.68	0	0.00	15.70	2	29,378	0.01%
2018/03/13	22	15.75	0	0.00	15.70	22	29,749	0.07%
2018/03/12	5	15.78	23	15.85	15.85	-18	31,022	-0.06%
2018/03/09	1	15.45	0	0.00	15.45	1	31,322	0.00%
2018/03/07	100	15.08	10	15.15	15.05	90	32,137	0.28%
2018/03/06	12	15.18	0	0.00	15.05	12	32,372	0.04%
2018/03/05	69	15.22	0	0.00	15.20	69	32,372	0.21%
2018/03/02	151	15.55	0	0.00	15.55	151	32,368	0.47%	大買/鉅額交易
2018/03/01	791	15.74	785	15.81	15.90	6	32,670	0.02%	大買/大賣/
2018/02/27	0	0.00	33	15.62	15.45	-33	32,580	-0.10%
2018/02/26	0	0.00	24	15.56	15.45	-24	32,608	-0.07%
2018/02/23	1	15.60	0	0.00	15.50	1	32,621	0.00%
2018/02/22	43	15.70	0	0.00	15.60	43	32,912	0.13%
2018/02/21	450	15.43	443	15.44	15.50	7	32,819	0.02%	大買/大賣/
2018/02/12	5	15.20	1	15.30	15.10	4	32,807	0.01%
2018/02/09	2	14.70	0	0.00	15.10	2	32,797	0.01%
2018/02/08	2	15.25	0	0.00	15.25	2	32,727	0.01%
2018/02/07	10	15.55	0	0.00	15.50	10	32,820	0.03%
2018/02/06	14	15.75	0	0.00	15.30	14	33,097	0.04%
2018/02/05	2	16.40	0	0.00	16.45	2	32,631	0.01%
2018/02/02	6	16.86	0	0.00	16.80	6	32,616	0.02%
2018/02/01	5	17.14	3	17.15	17.15	2	32,782	0.01%
2018/01/31	10	17.25	0	0.00	17.25	10	32,975	0.03%
2018/01/30	1	17.15	8	17.26	17.20	-7	33,901	-0.02%
2018/01/29	1	17.40	15	17.37	17.50	-14	33,872	-0.04%
2018/01/26	5	17.35	0	0.00	17.25	5	33,972	0.01%
2018/01/25	2	17.35	5.2	17.30	17.40	-3.2	34,056	-0.01%
2018/01/24	5	17.55	6	17.60	17.60	-1	34,671	0.00%
2018/01/23	425	17.16	15	17.20	17.15	410	34,505	1.19%	大買/鉅額交易
2018/01/22	388	17.55	0	0.00	17.50	388	34,772	1.12%	大買/鉅額交易
2018/01/19	503	18.05	6	18.05	18.05	497	34,455	1.44%	大買/鉅額交易
2018/01/18	27	18.10	0	0.00	18.10	27	34,640	0.08%
2018/01/17	9	17.66	14	17.95	18.05	-5	34,805	-0.01%
2018/01/16	16	17.81	3	17.90	17.80	13	35,518	0.04%
2018/01/15	7	18.16	0	0.00	18.05	7	35,990	0.02%
2018/01/12	2	17.80	2	17.95	18.00	0	36,139	0.00%
2018/01/11	26	17.95	0	0.00	17.85	26	35,930	0.07%
2018/01/10	17	17.91	120	18.00	17.75	-103	35,893	-0.29%	大賣/鉅額交易
2018/01/09	10	18.25	0	0.00	18.20	10	35,609	0.03%
2018/01/08	15	18.34	13	18.45	18.40	2	35,487	0.01%
2018/01/05	176	18.55	19	18.71	18.70	157	35,212	0.45%	大買/鉅額交易
2018/01/04	12	17.75	0	0.00	18.15	12	32,858	0.04%
2018/01/03	47	17.89	19	18.13	17.70	28	31,810	0.09%
2018/01/02	10	17.48	1,483	17.17	17.95	-1,473	29,691	-4.96%	大賣/鉅額交易