長榮 (2603)-永豐金-三重券商分點個股進出

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
202.0
漲跌
▲1.0
漲幅
+0.50%
成交量
22,553張
產業
上市航運類股
4719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－永豐金-三重券商分點個股進出

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-三重券商分點個股進出
永豐金-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/25	5	201.60	1.2	201.90	202.00	3.8	49,224	0.01%
2024/06/24	6.8	201.39	8.9	202.09	201.00	-2.1	49,449	0.00%
2024/06/21	18.2	207.53	4.8	206.55	204.00	13.4	49,705	0.03%
2024/06/20	12.4	204.22	12.5	203.36	204.50	-0.2	49,691	0.00%
2024/06/19	13	201.92	4	201.75	200.50	9	50,266	0.02%
2024/06/18	1.6	199.49	0	0.00	199.00	1.6	50,623	0.00%
2024/06/17	19.3	200.23	13.1	198.31	200.00	6.2	51,854	0.01%
2024/06/14	24.2	198.17	23.1	196.28	199.00	1.1	52,569	0.00%
2024/06/13	22.4	194.21	14	193.57	192.50	8.4	52,816	0.02%
2024/06/12	18.3	190.44	29.2	192.28	191.50	-10.9	53,870	-0.02%
2024/06/11	27.6	201.80	8	199.44	197.50	19.6	53,483	0.04%
2024/06/07	21.1	219.09	9	220.11	218.00	12.1	52,523	0.02%
2024/06/06	31	218.90	17.1	219.65	222.00	14	52,489	0.03%
2024/06/05	21.2	218.00	28	217.71	217.00	-6.9	52,243	-0.01%
2024/06/04	4	211.75	1	210.50	211.00	3	52,542	0.01%
2024/06/03	15	215.33	13.5	215.88	215.50	1.6	52,649	0.00%
2024/05/31	35.1	218.97	26.1	220.45	210.50	9	52,398	0.02%
2024/05/30	27	218.54	27	217.56	218.50	0	51,869	0.00%
2024/05/29	18.5	221.12	17.7	223.15	218.00	0.8	52,114	0.00%
2024/05/28	14	223.81	9.7	224.75	218.50	4.3	51,670	0.01%
2024/05/27	21.6	223.09	12.2	221.48	223.00	9.4	51,350	0.02%
2024/05/24	29.5	218.84	37.8	217.45	219.50	-8.3	50,090	-0.02%
2024/05/23	13	209.58	21	210.05	209.00	-8	49,140	-0.02%
2024/05/22	17	208.76	14.2	209.54	209.00	2.8	49,158	0.01%
2024/05/21	21.1	209.67	16	211.31	208.00	5.1	49,412	0.01%
2024/05/20	16.1	214.88	11.1	216.67	212.50	5	49,147	0.01%
2024/05/17	18.1	215.27	20	216.50	210.50	-1.9	48,508	0.00%
2024/05/16	6	212.50	21.5	209.98	217.00	-15.5	47,681	-0.03%
2024/05/15	56.8	205.65	21.7	205.51	203.50	35.2	46,711	0.08%
2024/05/14	32.3	215.98	61.2	214.40	215.00	-28.9	45,871	-0.06%
2024/05/13	59.5	206.57	87.4	206.54	205.50	-27.9	43,337	-0.06%
2024/05/10	16.6	190.44	79.7	191.47	193.50	-63.1	41,355	-0.15%
2024/05/09	26.2	177.87	21.1	179.02	177.50	5.1	39,949	0.01%
2024/05/08	28.6	176.05	13	173.85	172.50	15.6	39,204	0.04%
2024/05/07	7.3	182.45	5.2	178.18	178.00	2	38,428	0.01%
2024/05/06	0.5	180.50	16.2	183.30	180.50	-15.7	38,171	-0.04%
2024/05/03	3.3	181.22	2.1	181.93	180.00	1.2	38,082	0.00%
2024/05/02	24.2	184.24	8.2	186.38	181.50	16	37,955	0.04%
2024/04/30	26.4	189.28	18	188.31	189.50	8.4	37,605	0.02%
2024/04/29	9.3	191.74	18.4	191.74	191.50	-9.1	37,284	-0.02%
2024/04/26	7.2	186.82	32.3	186.61	187.00	-25.1	36,888	-0.07%
2024/04/25	3	180.33	6.1	179.98	181.00	-3.1	36,262	-0.01%
2024/04/24	1.2	179.71	33.7	178.66	180.00	-32.5	36,522	-0.09%
2024/04/23	49.7	174.75	44	173.09	173.50	5.7	36,537	0.02%
2024/04/22	30.2	177.85	15.9	179.78	174.00	14.2	36,681	0.04%
2024/04/19	6.2	171.56	14.1	174.85	172.50	-7.9	36,159	-0.02%
2024/04/18	1	170.00	15.1	169.14	168.00	-14.1	36,032	-0.04%
2024/04/17	3.1	171.32	12.2	170.60	170.50	-9.2	36,093	-0.03%
2024/04/16	9.5	173.30	3	173.17	170.50	6.5	36,505	0.02%
2024/04/15	2.2	173.26	18.9	177.71	178.00	-16.8	37,006	-0.05%
2024/04/12	2.3	175.74	6.6	176.52	176.50	-4.3	37,086	-0.01%
2024/04/11	0	0.00	16.1	174.75	175.00	-16.1	37,542	-0.04%
2024/04/10	6	170.58	7	171.43	169.00	-1	38,445	0.00%
2024/04/09	1.3	171.00	3.3	170.96	171.00	-2	39,073	0.00%
2024/04/08	4.1	165.53	4.2	168.27	168.00	-0.1	39,673	0.00%
2024/04/03	2	166.50	5	165.70	165.00	-3	39,600	-0.01%
2024/04/02	9.7	165.08	6	164.17	165.50	3.7	39,719	0.01%
2024/04/01	15.3	168.86	6	169.67	167.50	9.3	39,542	0.02%
2024/03/29	18	173.75	16.7	175.52	172.00	1.3	39,509	0.00%
2024/03/28	10.5	175.05	8.3	175.78	176.00	2.1	39,026	0.01%
2024/03/27	4.3	174.34	9.7	174.76	175.50	-5.5	38,886	-0.01%
2024/03/26	26	171.53	23.7	171.77	171.50	2.3	39,666	0.01%
2024/03/25	12.1	172.34	10	173.26	173.50	2.2	40,019	0.01%
2024/03/22	16.1	171.56	9.1	170.78	170.00	6.9	40,849	0.02%
2024/03/21	32.9	178.20	23.9	176.63	175.00	9	41,611	0.02%
2024/03/20	40	179.76	28.5	180.08	176.00	11.4	41,532	0.03%
2024/03/19	19.9	169.39	26.2	172.30	177.00	-6.4	40,415	-0.02%
2024/03/18	11.2	163.47	8	163.38	164.50	3.2	39,780	0.01%
2024/03/15	80.4	168.51	51.2	166.79	166.50	29.2	40,039	0.07%
2024/03/14	44.4	184.93	13.1	184.39	183.50	31.4	38,795	0.08%
2024/03/13	11.7	192.19	17.5	192.33	191.00	-5.8	38,018	-0.02%
2024/03/12	21	182.17	23.1	185.42	187.50	-2.1	37,317	-0.01%
2024/03/11	20.3	180.76	15.5	180.32	180.00	4.7	36,896	0.01%
2024/03/08	33.5	179.73	36.8	181.05	179.50	-3.3	36,775	-0.01%
2024/03/07	11.7	176.99	17.8	176.55	177.50	-6.1	36,257	-0.02%
2024/03/06	22.1	173.22	12	171.67	171.50	10.1	35,864	0.03%
2024/03/05	18.6	174.31	18.5	173.74	173.50	0.1	35,697	0.00%
2024/03/04	13.5	163.87	39.5	170.30	172.00	-26	35,258	-0.07%
2024/03/01	22.4	166.07	4.6	165.04	165.00	17.8	34,722	0.05%
2024/02/29	5	165.49	2.8	165.29	165.50	2.2	34,435	0.01%
2024/02/27	1	160.99	14.2	160.39	159.50	-13.2	33,938	-0.04%
2024/02/26	13	159.88	7	160.00	160.00	6	33,830	0.02%
2024/02/23	3.1	160.86	1	159.50	159.50	2.1	33,829	0.01%
2024/02/22	0	162.50	23	160.57	162.50	-23	33,543	-0.07%
2024/02/21	2	156.00	15	156.97	155.00	-13	32,882	-0.04%
2024/02/20	0.2	154.00	4.1	152.39	153.50	-3.9	32,583	-0.01%
2024/02/19	2.1	148.98	0	0.00	149.00	2.1	32,553	0.01%
2024/02/16	2	149.75	11	149.68	148.00	-9	32,785	-0.03%
2024/02/15	11.5	147.31	29	147.79	149.00	-17.5	33,361	-0.05%
2024/02/05	0	152.00	1.1	151.99	152.00	-1.1	33,037	0.00%
2024/02/02	20.7	152.17	1	150.50	150.00	19.7	32,998	0.06%
2024/02/01	1	155.50	21	155.74	157.00	-20	32,542	-0.06%
2024/01/31	10	150.50	0	0.00	150.50	10	32,117	0.03%
2024/01/30	2.1	151.50	0	0.00	151.50	2.1	32,035	0.01%
2024/01/29	0.1	150.99	15	151.00	151.50	-14.9	32,167	-0.05%
2024/01/26	12	152.92	7.1	151.29	151.00	4.9	32,157	0.02%
2024/01/25	1.1	151.50	0.1	152.00	151.50	1	32,011	0.00%
2024/01/24	6.1	155.15	0.1	155.50	153.50	6.1	31,874	0.02%
2024/01/23	4	152.88	1	153.00	152.50	3	31,848	0.01%
2024/01/22	1	150.00	1.9	151.93	152.50	-0.9	31,840	0.00%
2024/01/19	6.1	155.00	7	155.93	155.00	-0.9	31,526	0.00%
2024/01/18	2.2	155.64	2.1	155.03	158.00	0.1	31,319	0.00%
2024/01/17	4.4	153.32	5	152.10	152.50	-0.6	30,863	0.00%
2024/01/16	11.1	157.62	1	157.50	153.50	10.1	30,351	0.03%
2024/01/15	14	157.75	13	158.85	158.50	1	29,887	0.00%
2024/01/12	7	154.86	18.6	155.20	156.50	-11.6	29,552	-0.04%
2024/01/11	5	148.90	2	149.00	149.00	3	28,933	0.01%
2024/01/10	19.4	147.58	17.1	147.27	148.00	2.2	28,833	0.01%
2024/01/09	36.3	151.54	16.1	151.22	151.50	20.2	28,159	0.07%
2024/01/08	9.1	160.59	11.1	160.83	160.50	-2.1	27,201	-0.01%
2024/01/05	26.1	161.77	21.3	162.35	162.50	4.8	26,660	0.02%
2024/01/04	38	161.88	27.3	160.52	161.00	10.7	26,027	0.04%
2024/01/03	17.6	154.06	23.4	154.98	155.00	-5.8	25,080	-0.02%
2024/01/02	11.1	151.35	21.1	151.46	151.00	-10	24,376	-0.04%
2023/12/29	8	143.69	0	143.00	143.50	8	23,571	0.03%
2023/12/28	5.4	143.56	3.1	143.99	143.00	2.3	23,503	0.01%
2023/12/27	10	148.85	8	148.63	147.00	2	23,295	0.01%
2023/12/26	15	144.30	25.4	146.17	146.50	-10.4	23,118	-0.05%
2023/12/25	36.7	144.32	11.2	143.46	142.00	25.4	22,603	0.11%
2023/12/22	21.2	151.33	37.1	152.19	153.00	-16	21,338	-0.07%
2023/12/21	30.2	150.40	30.1	151.63	152.00	0.1	20,511	0.00%
2023/12/20	7.1	146.78	11	146.82	148.00	-3.9	19,284	-0.02%
2023/12/19	32.1	145.29	24.3	145.59	147.00	7.9	18,551	0.04%
2023/12/18	15.3	140.95	21.5	141.28	141.50	-6.2	17,480	-0.04%
2023/12/15	1	133.00	27.4	133.68	134.00	-26.4	16,324	-0.16%
2023/12/14	5	129.40	2	128.50	129.00	3	15,980	0.02%
2023/12/13	9	128.61	11.1	127.69	129.50	-2.1	16,287	-0.01%
2023/12/12	9.3	127.41	38	127.75	129.00	-28.7	17,166	-0.17%
2023/12/11	4	120.38	7.4	120.89	122.00	-3.4	16,528	-0.02%
2023/12/08	1	117.00	1	117.50	118.50	0	16,123	0.00%
2023/12/07	2	116.00	0	0.00	115.50	2	16,004	0.01%
2023/12/06	0	0.00	1.4	116.64	117.00	-1.4	16,028	-0.01%
2023/12/05	1	116.50	4	117.38	117.50	-3	15,952	-0.02%
2023/12/04	8.8	117.01	23.1	116.31	118.50	-14.3	15,627	-0.09%
2023/12/01	2	113.50	10	114.05	114.50	-8	15,074	-0.05%
2023/11/30	3	111.67	2	112.00	112.00	1	15,019	0.01%
2023/11/29	9	112.50	4	112.63	112.00	5	15,059	0.03%
2023/11/28	4	113.63	0	0.00	114.00	4	14,999	0.03%
2023/11/27	7	113.07	4	113.62	113.50	3	14,933	0.02%
2023/11/24	2	112.25	1.3	112.50	113.00	0.7	14,895	0.00%
2023/11/22	2.2	112.50	2.3	112.44	112.00	-0.1	14,926	0.00%
2023/11/21	2	113.25	0	0.00	113.50	2	14,894	0.01%
2023/11/20	5.1	113.70	2	113.50	114.00	3.1	14,878	0.02%
2023/11/17	2.2	115.77	1	115.50	115.00	1.2	14,806	0.01%
2023/11/16	5	116.50	6.8	116.36	117.00	-1.8	14,770	-0.01%
2023/11/15	5	114.00	19.5	115.15	115.50	-14.5	14,653	-0.10%
2023/11/14	29.5	115.58	27.3	115.64	114.00	2.2	15,129	0.01%
2023/11/13	17	109.20	0	0.00	108.50	17	14,642	0.12%
2023/11/10	1	108.51	0	0.00	109.00	1	14,845	0.01%
2023/11/08	0	108.00	0	0.00	107.50	0	15,081	0.00%
2023/11/07	0	109.50	1.4	108.86	108.50	-1.4	15,173	-0.01%
2023/11/06	2.1	109.72	0	109.50	109.00	2.1	15,305	0.01%
2023/11/03	1	113.00	2.8	112.49	113.00	-1.8	15,267	-0.01%
2023/11/02	0	109.00	2.1	110.22	110.50	-2.1	15,404	-0.01%
2023/11/01	0	0.00	0.1	109.00	109.00	-0.1	15,818	0.00%
2023/10/31	0.1	107.75	31	107.53	107.50	-30.9	16,245	-0.19%
2023/10/30	1	108.00	6.3	108.63	110.00	-5.3	16,294	-0.03%
2023/10/27	3	107.50	15.4	107.17	108.00	-12.4	16,352	-0.08%
2023/10/26	0	0.00	6	106.00	106.50	-6	16,883	-0.04%
2023/10/25	1	105.00	5	105.60	105.50	-4	17,495	-0.02%
2023/10/23	1.1	104.00	0.4	103.50	103.50	0.7	18,210	0.00%
2023/10/20	1	102.02	0.2	102.50	103.50	0.8	18,343	0.00%
2023/10/19	1.2	103.50	0.1	104.00	103.50	1.2	18,547	0.01%
2023/10/18	0	0.00	0.1	103.50	102.50	-0.1	18,937	0.00%
2023/10/17	1	103.50	0.1	104.00	103.00	1	19,151	0.01%
2023/10/16	3	103.17	1.5	103.31	104.00	1.6	19,727	0.01%
2023/10/12	1	106.00	0.1	105.50	106.00	1	20,497	0.00%
2023/10/11	16.9	104.61	13.2	104.91	103.50	3.7	20,907	0.02%
2023/10/06	8	111.25	3	111.00	111.00	5	21,333	0.02%
2023/10/05	1	112.00	4.1	112.75	112.00	-3.1	21,800	-0.01%
2023/10/04	3.1	109.18	5	109.30	110.00	-1.9	22,082	-0.01%
2023/10/03	9.1	111.83	5	110.60	110.50	4.1	22,392	0.02%
2023/10/02	6.1	113.52	1	113.00	113.50	5.1	22,820	0.02%
2023/09/28	2	116.00	2	116.00	116.00	0	23,131	0.00%
2023/09/27	5	115.60	4	115.25	116.00	1	24,267	0.00%
2023/09/26	2	116.50	3	116.00	115.50	-1	27,344	0.00%
2023/09/25	1	115.00	6.6	115.24	116.00	-5.6	28,400	-0.02%
2023/09/22	2	114.75	7	114.57	114.50	-5	30,676	-0.02%
2023/09/21	2.2	115.94	6	115.08	115.50	-3.8	32,343	-0.01%
2023/09/20	11.1	117.42	5.1	117.31	117.50	6	32,854	0.02%
2023/09/19	8	116.00	5	115.80	116.00	3	33,020	0.01%
2023/09/18	13.4	118.86	28	117.25	117.00	-14.6	33,391	-0.04%
2023/09/15	8	117.31	26.7	116.99	118.50	-18.7	33,494	-0.06%
2023/09/14	14	108.36	11	108.55	109.50	3	32,626	0.01%
2023/09/13	7	106.07	2	106.50	106.50	5	32,821	0.02%
2023/09/11	0	105.50	0	0.00	106.50	0	33,978	0.00%
2023/09/08	0	0.00	0.1	107.00	107.00	-0.1	34,493	0.00%
2023/09/07	4	107.50	1.2	107.00	107.00	2.8	34,795	0.01%
2023/09/06	6	107.42	2	107.50	107.00	4	35,038	0.01%
2023/09/05	0	0.00	2	108.00	108.50	-2	35,164	-0.01%
2023/09/04	1	107.50	3.1	106.51	107.50	-2.1	35,576	-0.01%
2023/09/01	0.7	106.00	15	105.50	105.50	-14.3	35,625	-0.04%
2023/08/31	0	0.00	5.1	106.10	106.50	-5.1	35,862	-0.01%
2023/08/30	0	0.00	5	105.50	105.50	-5	36,167	-0.01%
2023/08/29	1	105.50	1	105.50	105.50	0	36,398	0.00%
2023/08/28	8	105.31	9	104.78	105.00	-1	36,584	0.00%
2023/08/25	0	0.00	1	107.00	105.50	-1	36,830	0.00%
2023/08/24	1.2	106.08	18.1	106.39	106.00	-16.9	37,012	-0.05%
2023/08/23	17	106.50	3	106.83	106.50	14	37,332	0.04%
2023/08/22	10.2	106.50	10	106.50	106.50	0.2	37,581	0.00%
2023/08/21	7.2	106.26	8	105.31	105.00	-0.8	37,731	0.00%
2023/08/18	9.1	107.94	15	109.30	107.00	-6	37,575	-0.02%
2023/08/17	11	105.54	4.2	105.92	106.00	6.8	36,942	0.02%
2023/08/16	3.1	103.71	4	105.00	104.00	-0.9	36,917	0.00%
2023/08/15	1	106.50	3.1	107.00	106.00	-2.1	36,768	-0.01%
2023/08/14	3.2	107.26	3	106.67	106.50	0.2	36,783	0.00%
2023/08/11	3	105.50	1.1	107.50	108.00	1.9	36,707	0.01%
2023/08/10	2	106.75	6.1	106.84	107.00	-4.1	36,734	-0.01%
2023/08/09	2.1	107.03	10	108.00	106.50	-7.9	36,859	-0.02%
2023/08/08	0	0.00	0.1	107.50	107.50	-0.1	36,719	0.00%
2023/08/07	15.1	104.40	3.4	106.18	106.50	11.7	36,651	0.03%
2023/08/04	0	0.00	28.9	107.20	109.00	-28.9	36,474	-0.08%
2023/08/02	3	103.83	0.6	105.50	105.00	2.4	36,055	0.01%
2023/08/01	1	104.50	4	105.00	105.50	-3	35,949	-0.01%
2023/07/31	9.1	104.38	12	104.42	104.00	-2.9	35,838	-0.01%
2023/07/28	4.1	107.18	25.4	106.51	107.50	-21.3	35,459	-0.06%
2023/07/27	0.2	103.00	6.4	102.61	103.00	-6.2	35,471	-0.02%
2023/07/26	8	102.25	9	102.44	102.00	-1	35,888	0.00%
2023/07/25	3	99.80	1	100.00	99.70	2	35,577	0.01%
2023/07/24	7.4	99.38	6.2	99.51	99.30	1.2	35,591	0.00%
2023/07/21	4.1	100.51	2	100.75	101.00	2.1	35,463	0.01%
2023/07/20	4	100.08	39.3	100.08	101.00	-35.3	35,242	-0.10%
2023/07/19	30	98.05	17	99.78	98.10	13	34,939	0.04%
2023/07/18	22	99.09	16.2	99.72	98.60	5.8	34,607	0.02%
2023/07/17	11	98.59	7	98.84	98.40	4	34,323	0.01%
2023/07/14	19	97.43	17	98.24	96.50	2	34,205	0.01%
2023/07/13	56.8	97.80	8.6	96.31	95.90	48.3	34,165	0.14%
2023/07/12	24	101.56	27.5	100.72	100.50	-3.5	33,790	-0.01%
2023/07/11	15	103.07	10.5	103.47	104.00	4.6	33,810	0.01%
2023/07/10	5	105.70	14.1	104.79	104.50	-9	33,576	-0.03%
2023/07/07	7.1	107.22	3.5	107.28	108.00	3.6	33,543	0.01%
2023/07/06	3.4	106.32	7.6	106.09	106.50	-4.2	33,027	-0.01%
2023/07/05	27.6	104.46	17.5	105.47	107.00	10.1	32,746	0.03%
2023/07/04	94	107.72	41.2	107.18	105.50	52.8	31,898	0.17%
2023/07/03	24.4	101.04	12.6	100.95	102.50	11.8	28,846	0.04%
2023/06/30	30	92.14	24.3	92.69	93.50	5.7	27,771	0.02%
2023/06/29	36.2	154.18	17.8	154.20	155.00	18.4	25,531	0.07%
2023/06/28	8	158.08	6.2	159.53	157.50	1.8	23,792	0.01%
2023/06/27	6	161.08	14.2	161.36	161.00	-8.2	23,207	-0.04%
2023/06/26	4.2	159.32	1	159.50	160.00	3.2	22,956	0.01%
2023/06/21	14.7	160.22	14.8	159.99	158.00	-0.1	22,405	0.00%
2023/06/20	2	163.00	2	163.00	162.50	0	22,028	0.00%
2023/06/19	13.2	163.50	8	163.31	162.00	5.1	21,797	0.02%
2023/06/16	5	165.00	9.1	164.62	166.00	-4.1	21,478	-0.02%
2023/06/15	10	161.85	20.4	162.37	162.00	-10.4	21,093	-0.05%
2023/06/14	8.3	159.93	15	160.59	161.50	-6.7	21,133	-0.03%
2023/06/13	2	156.50	14	156.18	157.00	-12	21,751	-0.06%
2023/06/12	5	154.60	11	153.73	155.50	-6	23,770	-0.03%
2023/06/09	3.2	154.03	1.2	154.04	155.00	2	24,470	0.01%
2023/06/08	4	154.75	19	154.34	154.00	-15	24,993	-0.06%
2023/06/07	4	151.00	0	0.00	151.00	4	25,857	0.02%
2023/06/06	6	151.17	1	151.00	151.50	5	26,019	0.02%
2023/06/05	23.3	151.39	0	0.00	151.00	23.3	26,045	0.09%
2023/06/02	5.1	153.20	1	152.50	152.50	4.1	26,017	0.02%
2023/06/01	2.1	152.79	0	0.00	153.50	2.1	26,177	0.01%
2023/05/31	8.1	154.08	4	155.50	153.00	4.1	26,502	0.02%
2023/05/30	8	154.56	17.5	155.26	153.50	-9.5	26,649	-0.04%
2023/05/29	3.7	155.66	11.5	156.50	157.00	-7.8	26,666	-0.03%
2023/05/26	1	153.00	14	152.14	152.50	-13	26,727	-0.05%
2023/05/25	12.2	150.34	1	150.50	150.00	11.2	26,905	0.04%
2023/05/24	2	151.75	2	151.75	151.50	0	27,177	0.00%
2023/05/23	10.5	152.43	4	152.63	151.50	6.5	27,736	0.02%
2023/05/22	11	154.00	9.2	152.41	153.50	1.8	27,619	0.01%
2023/05/19	6	150.75	1	150.50	150.50	5	27,430	0.02%
2023/05/18	6	151.00	4	152.00	151.00	2	27,342	0.01%
2023/05/17	8	151.25	1.4	151.14	151.00	6.6	27,418	0.02%
2023/05/16	12.1	151.87	2	150.75	151.00	10.1	27,540	0.04%
2023/05/15	11	150.73	2	153.00	152.50	9	27,598	0.03%
2023/05/12	1.1	151.50	17	152.50	152.50	-15.9	27,656	-0.06%
2023/05/11	11.1	151.55	2	152.50	151.00	9.1	27,729	0.03%
2023/05/10	7.3	154.88	13	153.88	155.00	-5.7	27,613	-0.02%
2023/05/09	8	151.06	2	151.25	151.00	6	27,411	0.02%
2023/05/08	14	150.29	13	150.46	151.00	1	27,731	0.00%
2023/05/05	2	151.50	2.4	151.17	151.50	-0.4	28,099	0.00%
2023/05/04	9	151.06	16	151.84	150.50	-7	28,367	-0.02%
2023/05/03	27.2	150.31	0.4	150.50	150.00	26.8	28,270	0.09%
2023/05/02	18	155.33	2	155.50	155.50	16	27,680	0.06%
2023/04/28	3	161.50	0	0.00	161.50	3	27,264	0.01%
2023/04/27	1	159.00	0	0.00	159.00	1	27,278	0.00%
2023/04/26	2	159.75	11	160.27	160.00	-9	27,299	-0.03%
2023/04/25	1	164.00	0.1	163.00	162.00	0.9	27,227	0.00%
2023/04/24	1	164.50	0	0.00	165.00	1	27,297	0.00%
2023/04/21	6.3	168.02	1	169.00	166.00	5.3	27,427	0.02%
2023/04/20	0	0.00	1.1	169.09	170.50	-1.1	27,297	0.00%
2023/04/19	1	168.98	2	170.48	168.00	-1	27,522	0.00%
2023/04/18	10	172.49	136	173.88	170.00	-126	27,398	-0.46%	大賣/鉅額交易
2023/04/17	2	172.25	8.3	173.39	174.50	-6.3	27,159	-0.02%
2023/04/14	2	168.50	8.2	168.42	170.00	-6.2	26,921	-0.02%
2023/04/13	1	167.24	3	166.90	166.50	-2.1	26,615	-0.01%
2023/04/12	3.1	166.16	13	166.35	166.50	-10	26,726	-0.04%
2023/04/11	5	164.30	3.2	164.84	164.50	1.8	26,529	0.01%
2023/04/10	8.4	164.37	14.1	166.00	163.50	-5.7	26,684	-0.02%
2023/04/07	7.3	162.20	5.8	161.95	163.50	1.5	26,603	0.01%
2023/04/06	137.4	158.55	0	0.00	158.00	137.4	26,571	0.52%	大買/鉅額交易
2023/03/31	0.1	159.09	1	159.50	158.50	-0.9	26,943	0.00%
2023/03/30	4.4	158.21	50	160.00	158.00	-45.6	27,792	-0.16%
2023/03/29	2	159.50	1	159.99	158.50	1	28,237	0.00%
2023/03/28	9.2	161.26	3.8	161.03	160.50	5.4	28,697	0.02%
2023/03/27	4.2	158.19	2	161.00	161.00	2.2	29,204	0.01%
2023/03/24	2.1	159.79	2	160.50	160.50	0.1	30,143	0.00%
2023/03/23	8.2	158.96	0.1	159.50	159.50	8.1	30,253	0.03%
2023/03/22	1	160.51	2	162.25	161.50	-1	30,188	0.00%
2023/03/21	6.1	161.43	1.4	161.00	160.50	4.7	30,206	0.02%
2023/03/20	3.3	163.95	6	163.50	162.00	-2.7	30,099	-0.01%
2023/03/17	8	160.75	2	161.50	162.00	6	29,846	0.02%
2023/03/16	10.7	161.76	8.7	162.94	159.50	2.1	29,571	0.01%
2023/03/15	60.3	173.23	32.1	174.13	167.00	28.2	28,621	0.10%
2023/03/14	5.5	166.79	2.8	167.67	171.00	2.7	26,668	0.01%
2023/03/13	0	0.00	4.4	168.49	170.50	-4.4	25,971	-0.02%
2023/03/10	7.2	164.10	44.1	166.57	165.00	-36.9	25,495	-0.14%
2023/03/09	10	163.50	1.9	164.24	164.50	8.1	24,452	0.03%
2023/03/08	12.1	163.33	23.1	162.70	161.00	-11	24,366	-0.05%
2023/03/07	1.2	163.17	1	165.50	166.00	0.2	24,298	0.00%
2023/03/06	5.5	163.25	6	163.50	164.50	-0.5	24,396	0.00%
2023/03/03	3.1	160.56	3	161.99	163.00	0.1	24,567	0.00%
2023/03/02	8.1	159.81	16.4	159.62	160.50	-8.3	24,620	-0.03%
2023/03/01	2.1	154.31	2	154.50	156.00	0.1	24,421	0.00%
2023/02/24	14.1	157.71	15	157.23	157.00	-0.9	24,337	0.00%
2023/02/23	3	156.50	19.3	156.98	158.00	-16.3	24,160	-0.07%
2023/02/22	4.1	153.84	7.1	154.51	152.50	-3	23,941	-0.01%
2023/02/21	5.1	153.61	17.1	151.57	155.00	-12	23,692	-0.05%
2023/02/20	2.1	147.24	1	147.50	147.00	1.1	23,485	0.00%
2023/02/17	2	146.00	5	146.00	146.00	-3	23,860	-0.01%
2023/02/16	2.1	147.26	2	148.00	148.00	0.1	24,474	0.00%
2023/02/15	23	147.87	16	147.50	146.50	7	25,323	0.03%
2023/02/14	2	147.00	5	146.90	149.00	-3	25,695	-0.01%
2023/02/13	31.4	144.18	23.2	143.12	143.50	8.3	25,862	0.03%
2023/02/10	14.2	147.50	8.5	149.32	147.00	5.7	26,416	0.02%
2023/02/09	8.2	150.75	4.3	150.47	150.00	3.9	26,872	0.01%
2023/02/08	7	151.57	0	0.00	151.50	7	27,255	0.03%
2023/02/07	9.1	151.22	0	0.00	151.00	9.1	27,677	0.03%
2023/02/06	11.4	152.52	0	0.00	151.00	11.4	28,290	0.04%
2023/02/03	23.2	158.22	15	157.80	157.00	8.2	28,298	0.03%
2023/02/02	1	154.50	8.3	154.94	156.00	-7.3	28,433	-0.03%
2023/02/01	7.1	152.00	1.1	153.43	152.00	6.1	28,501	0.02%
2023/01/31	1.3	151.62	1.8	152.56	152.00	-0.5	28,789	0.00%
2023/01/30	4.1	151.24	4	151.75	150.50	0.1	29,351	0.00%
2023/01/17	1	153.00	6.9	153.81	152.50	-5.9	29,516	-0.02%
2023/01/16	6.1	150.58	1	150.50	151.50	5.1	29,949	0.02%
2023/01/13	7.1	153.50	8	153.25	152.50	-0.9	30,224	0.00%
2023/01/12	6	154.50	4.1	152.78	152.50	1.9	31,040	0.01%
2023/01/11	4	157.38	4	157.75	156.50	0	31,456	0.00%
2023/01/10	0.2	155.50	1	155.50	155.50	-0.8	31,952	0.00%
2023/01/09	5.1	155.80	2	155.50	155.00	3.1	33,062	0.01%
2023/01/06	0	0.00	5.1	158.60	159.00	-5.1	33,377	-0.02%
2023/01/05	2	158.00	4	159.13	156.50	-2	33,744	-0.01%
2023/01/04	3.8	158.47	0	0.00	156.00	3.8	34,379	0.01%
2023/01/03	10.7	161.02	1.7	161.24	160.00	9	34,692	0.03%
2022/12/30	2	163.00	3.5	163.29	163.00	-1.5	34,774	0.00%
2022/12/29	2	159.50	0.4	160.00	160.00	1.6	35,206	0.00%
2022/12/28	4.1	160.27	3	160.00	159.00	1.1	35,835	0.00%
2022/12/27	5	163.30	1	166.50	162.50	4	36,335	0.01%
2022/12/26	2.1	163.02	1	164.00	162.50	1.1	37,155	0.00%
2022/12/23	4.2	167.12	6	167.58	167.50	-1.8	37,680	0.00%
2022/12/22	8	168.19	10.3	169.27	171.50	-2.3	37,869	-0.01%
2022/12/21	0	0.00	3.1	164.29	164.00	-3.1	37,883	-0.01%
2022/12/20	2.1	160.45	3	163.83	158.50	-0.9	38,220	0.00%
2022/12/19	4	164.63	9.4	163.48	162.00	-5.4	38,917	-0.01%
2022/12/16	10.1	161.52	10.6	161.38	164.00	-0.5	39,083	0.00%
2022/12/15	1.1	154.59	34.2	154.17	157.00	-33.1	38,991	-0.08%
2022/12/14	1	152.50	0	0.00	152.00	1	39,638	0.00%
2022/12/13	2	156.00	2	156.00	155.00	0	40,008	0.00%
2022/12/09	2	153.50	3.3	153.91	154.50	-1.3	41,625	0.00%
2022/12/08	1.1	150.50	3	151.00	151.00	-1.9	42,498	0.00%
2022/12/07	3.2	151.02	5.1	152.81	151.50	-1.9	44,222	0.00%
2022/12/06	6.3	155.17	1.1	152.76	152.50	5.2	44,704	0.01%
2022/12/05	1.3	160.54	1	160.50	159.00	0.3	45,493	0.00%
2022/12/02	2.4	159.45	1.1	160.89	158.50	1.3	45,703	0.00%
2022/12/01	5.3	164.66	5	162.70	162.00	0.3	46,812	0.00%
2022/11/30	1.3	162.00	1.4	162.79	163.00	-0.2	46,930	0.00%
2022/11/29	1.2	156.79	5.4	160.03	161.00	-4.2	47,245	-0.01%
2022/11/28	2.3	157.78	2	161.00	157.50	0.3	47,987	0.00%
2022/11/25	1.9	162.15	2.1	161.12	160.50	-0.2	48,129	0.00%
2022/11/24	3.2	156.37	13	158.85	161.00	-9.9	48,659	-0.02%
2022/11/23	0	0.00	7	153.07	153.50	-7	48,593	-0.01%
2022/11/22	1	150.00	4	150.00	150.50	-3	48,960	-0.01%
2022/11/21	12.1	148.21	8	148.38	147.50	4.1	49,966	0.01%
2022/11/18	4	151.63	9.6	153.69	150.50	-5.6	50,925	-0.01%
2022/11/17	7.4	154.47	5	154.60	154.00	2.4	52,546	0.00%
2022/11/16	3.1	155.00	2.1	154.50	154.50	1	53,035	0.00%
2022/11/15	7	154.50	7.4	155.49	155.00	-0.4	54,115	0.00%
2022/11/14	3.1	154.68	7.8	154.45	155.50	-4.7	55,197	-0.01%
2022/11/11	3.4	152.03	4	151.63	150.00	-0.6	56,578	0.00%
2022/11/10	15	151.50	12	151.58	151.00	3	57,418	0.01%
2022/11/09	7	147.64	9.2	148.45	148.50	-2.2	58,833	0.00%
2022/11/08	4	146.50	6	148.25	147.50	-2	59,257	0.00%
2022/11/07	35	143.76	16.4	143.52	143.50	18.6	59,292	0.03%
2022/11/04	3	136.83	6.1	138.50	139.00	-3.1	59,938	-0.01%
2022/11/03	2	134.25	0	0.00	135.00	2	60,344	0.00%
2022/11/02	5	138.10	10.4	139.64	137.00	-5.4	61,818	-0.01%
2022/11/01	7.2	136.17	5	137.10	135.00	2.2	62,196	0.00%
2022/10/31	13	133.81	11	136.32	137.50	2	62,743	0.00%
2022/10/28	21	137.60	4.5	137.11	137.50	16.5	62,905	0.03%
2022/10/27	1	138.00	5.8	140.40	142.50	-4.8	63,650	-0.01%
2022/10/26	24	135.85	21	137.74	139.00	3	64,661	0.00%
2022/10/25	3.2	138.31	5	139.40	139.00	-1.8	65,425	0.00%
2022/10/24	2	141.25	2	140.25	137.50	0	66,456	0.00%
2022/10/21	0	0.00	2.2	137.90	135.50	-2.2	67,585	0.00%
2022/10/20	7.4	134.76	5.4	135.33	137.00	2	67,859	0.00%
2022/10/19	2	145.75	19	144.37	144.00	-17	68,054	-0.02%
2022/10/18	5.1	141.78	5.4	142.33	141.00	-0.3	68,950	0.00%
2022/10/17	16.4	139.49	14.1	144.99	140.00	2.3	69,802	0.00%
2022/10/14	0	0.00	9.1	151.20	152.50	-9.1	70,879	-0.01%
2022/10/13	4.2	145.40	4	146.75	144.50	0.2	71,431	0.00%
2022/10/12	6.3	150.38	6	149.83	147.00	0.3	73,758	0.00%
2022/10/11	2	153.75	10.3	154.96	156.00	-8.3	74,873	-0.01%
2022/10/07	7.5	155.80	12	155.21	155.50	-4.5	76,526	-0.01%
2022/10/06	3.2	151.28	7.2	153.29	155.50	-4	79,300	-0.01%
2022/10/05	2	153.75	6.2	155.23	155.50	-4.2	80,642	-0.01%
2022/10/04	1	150.00	2	152.75	150.50	-1	82,828	0.00%
2022/10/03	8	150.88	14.6	149.65	149.50	-6.6	84,746	-0.01%
2022/09/30	18	143.53	31	142.23	146.00	-13	89,404	-0.01%
2022/09/29	17	146.95	21	149.48	144.00	-4	92,868	0.00%
2022/09/28	18.1	146.97	14.7	144.28	144.00	3.4	95,013	0.00%
2022/09/27	10	151.40	19.9	150.38	153.50	-9.9	96,326	-0.01%
2022/09/26	16.4	148.57	17.9	149.91	145.50	-1.5	98,920	0.00%
2022/09/23	7.2	158.76	14	159.29	158.00	-6.8	101,954	-0.01%
2022/09/22	32.4	160.02	33.9	158.79	156.00	-1.5	103,290	0.00%
2022/09/21	24.6	169.93	21.1	170.10	166.50	3.5	105,540	0.00%
2022/09/20	13	171.00	11.4	171.07	172.50	1.6	106,936	0.00%
2022/09/19	37.2	176.50	24.6	176.06	169.00	12.6	109,423	0.01%
2022/09/06	23.4	80.70	35.3	81.00	80.80	-11.9	109,750	-0.01%
2022/09/05	24	79.78	42.1	80.18	80.00	-18.1	110,450	-0.02%
2022/09/02	85.5	82.18	58.5	81.22	79.70	27	111,134	0.02%
2022/09/01	18.4	86.98	9.2	86.70	86.20	9.2	110,104	0.01%
2022/08/31	16.2	86.54	46	87.53	88.30	-29.8	111,154	-0.03%
2022/08/30	15	88.23	16	88.14	88.00	-1	110,653	0.00%
2022/08/29	77	87.68	45	87.90	87.90	32	110,637	0.03%
2022/08/26	26.1	93.99	97	94.22	93.50	-70.9	110,403	-0.06%
2022/08/25	18.1	93.52	32.1	93.60	93.20	-14	110,452	-0.01%
2022/08/24	42.4	93.88	18	94.79	92.10	24.4	110,843	0.02%
2022/08/23	43.1	95.40	63	95.33	95.10	-20	111,196	-0.02%
2022/08/22	49.3	95.53	38	94.96	95.00	11.3	111,536	0.01%
2022/08/19	48	98.31	8	98.16	98.00	40	111,307	0.04%
2022/08/18	32.4	98.35	27.5	98.41	97.80	4.9	111,482	0.00%
2022/08/17	87.5	99.05	134	99.27	98.30	-46.5	111,900	-0.04%	大賣/
2022/08/16	61	98.13	55.1	98.02	97.10	5.9	112,179	0.01%
2022/08/15	95.8	100.44	71	99.89	99.50	24.8	113,986	0.02%
2022/08/12	9.2	103.45	35	103.14	104.00	-25.8	113,201	-0.02%
2022/08/11	29.4	104.81	15	105.43	103.00	14.4	114,580	0.01%
2022/08/10	136.5	104.46	33.2	104.64	103.00	103.3	113,853	0.09%	大買/鉅額交易
2022/08/09	41.2	103.19	82.1	103.38	105.00	-40.9	113,610	-0.04%
2022/08/08	57.7	99.59	21.2	100.33	101.00	36.5	113,561	0.03%
2022/08/05	26	98.37	35.8	97.60	99.20	-9.8	112,786	-0.01%
2022/08/04	26	92.78	63	93.12	94.00	-37	112,735	-0.03%
2022/08/03	19	93.28	28	93.54	93.20	-9	113,100	-0.01%
2022/08/02	68.8	93.61	25	94.25	93.30	43.8	114,082	0.04%
2022/08/01	15	95.19	27	95.65	96.60	-12	114,967	-0.01%
2022/07/29	19.2	94.71	70	95.63	95.50	-50.8	116,058	-0.04%
2022/07/28	45.1	92.66	60	92.25	92.00	-15	116,037	-0.01%
2022/07/27	8.2	92.94	22	93.44	94.00	-13.9	116,797	-0.01%
2022/07/26	23	91.24	16.2	91.96	91.70	6.9	116,958	0.01%
2022/07/25	16.1	91.86	6.1	91.60	92.10	10	117,984	0.01%
2022/07/22	32.6	94.01	47	94.23	94.20	-14.4	117,754	-0.01%
2022/07/21	14.1	91.87	39.2	92.25	93.00	-25.2	117,727	-0.02%
2022/07/20	32.2	91.42	19	91.85	89.70	13.2	116,996	0.01%
2022/07/19	74.3	91.30	94	91.33	91.60	-19.7	117,778	-0.02%
2022/07/18	79.4	90.26	49	89.63	89.30	30.4	117,285	0.03%
2022/07/15	55.1	90.03	36.1	89.48	89.30	19	117,712	0.02%
2022/07/14	7	88.66	21.3	89.93	90.60	-14.3	118,086	-0.01%
2022/07/13	21	89.30	35.2	89.29	87.10	-14.2	117,449	-0.01%
2022/07/12	70.3	86.89	50	86.38	86.10	20.3	116,723	0.02%
2022/07/11	37	92.58	23.1	92.69	92.30	13.9	115,616	0.01%
2022/07/08	82.2	93.20	63.4	93.18	92.70	18.8	115,425	0.02%
2022/07/07	25	87.72	58.5	87.64	88.40	-33.5	114,229	-0.03%
2022/07/06	34.1	87.13	27	86.87	85.80	7.1	113,418	0.01%
2022/07/05	64.5	86.15	120.2	87.81	87.70	-55.7	112,527	-0.05%	大賣/
2022/07/04	69.1	81.23	71.3	81.15	82.50	-2.2	110,875	0.00%
2022/07/01	61	83.58	73	84.34	79.80	-12	109,978	-0.01%
2022/06/30	112.6	86.27	56	85.87	84.60	56.6	108,135	0.05%	大買/
2022/06/29	199	92.37	112	91.77	89.00	87	106,524	0.08%	大買/大賣/
2022/06/28	46.7	107.20	59.5	107.27	108.50	-12.9	101,371	-0.01%
2022/06/27	61.9	104.62	88.2	105.74	108.50	-26.3	97,932	-0.03%
2022/06/24	48.6	99.42	50.1	99.74	98.70	-1.5	96,001	0.00%
2022/06/23	64.2	99.42	29.1	98.77	96.10	35.1	95,217	0.04%
2022/06/22	58.3	105.65	55.3	105.01	102.00	3	94,380	0.00%
2022/06/21	22.1	110.41	125.3	109.33	110.00	-103.2	91,420	-0.11%	大賣/鉅額交易
2022/06/20	71.7	113.13	37	111.85	109.50	34.7	90,332	0.04%
2022/06/17	68.2	118.36	41.1	119.39	119.50	27.1	88,054	0.03%
2022/06/16	107	123.23	55.5	122.52	119.50	51.5	87,782	0.06%	大買/
2022/06/15	44.9	129.11	14	129.61	128.00	30.9	87,290	0.04%
2022/06/14	20.2	129.03	23.3	129.36	131.50	-3.2	91,019	0.00%
2022/06/13	97.3	131.99	17	132.12	130.50	80.3	98,088	0.08%
2022/06/10	12.5	138.50	9.5	138.58	139.00	3	101,235	0.00%
2022/06/09	130.1	140.63	21	140.21	140.00	109.1	103,838	0.11%	大買/鉅額交易
2022/06/08	4	145.00	3	145.50	145.50	1	105,150	0.00%
2022/06/07	5	144.00	3	144.33	144.50	2	108,405	0.00%
2022/06/06	11	144.86	15.1	145.97	143.50	-4.1	112,216	0.00%
2022/06/02	6.1	144.09	3.1	144.34	144.50	3	117,494	0.00%
2022/06/01	15.2	142.97	46	142.80	144.50	-30.8	122,507	-0.03%
2022/05/31	20.9	142.32	10	142.15	140.50	10.9	128,602	0.01%
2022/05/30	17.4	144.60	10	144.30	144.00	7.4	130,969	0.01%
2022/05/27	15	144.07	43.6	143.89	144.50	-28.6	133,139	-0.02%
2022/05/26	11	143.14	14	142.86	142.00	-3	135,923	0.00%
2022/05/25	13.3	143.11	12	143.00	143.00	1.3	137,580	0.00%
2022/05/24	25.6	143.85	24	143.81	142.00	1.6	140,648	0.00%
2022/05/23	65	143.63	80.7	142.83	144.00	-15.7	141,672	-0.01%
2022/05/20	45.8	137.01	147.1	136.13	135.00	-101.3	143,505	-0.07%	大賣/鉅額交易
2022/05/19	55.9	131.67	24.8	133.39	136.00	31.2	146,445	0.02%
2022/05/18	9.1	137.61	13.2	137.99	137.50	-4.2	147,550	0.00%
2022/05/17	36.2	136.40	52.5	137.79	135.50	-16.4	148,465	-0.01%
2022/05/16	58.2	139.62	35	138.70	137.50	23.2	148,528	0.02%
2022/05/13	18.2	143.33	63.5	143.35	143.50	-45.4	147,529	-0.03%
2022/05/12	58.3	140.84	35.1	144.22	139.00	23.1	148,790	0.02%
2022/05/11	43.4	145.82	13	147.12	144.50	30.4	149,339	0.02%
2022/05/10	46	147.05	34.7	147.27	149.00	11.3	149,834	0.01%
2022/05/09	53.1	149.66	8.5	149.68	147.00	44.7	149,854	0.03%
2022/05/06	45.2	152.52	34.4	152.26	154.00	10.8	151,677	0.01%
2022/05/05	59.5	152.27	25.1	151.42	152.50	34.4	151,966	0.02%
2022/05/04	27.5	151.31	28.6	151.48	151.50	-1.1	151,229	0.00%
2022/05/03	10.1	145.25	7	145.71	146.50	3.1	151,034	0.00%
2022/04/29	24.6	144.09	46.7	144.08	145.00	-22.1	152,395	-0.01%
2022/04/28	19.5	140.07	15	140.33	138.00	4.5	153,466	0.00%
2022/04/27	14.2	137.15	15.2	137.62	140.00	-1	153,629	0.00%
2022/04/26	5	141.20	1	140.50	139.00	4	154,336	0.00%
2022/04/25	33.9	141.27	34.2	141.09	139.50	-0.3	154,956	0.00%
2022/04/22	6.4	146.49	23.9	147.44	147.50	-17.5	154,411	-0.01%
2022/04/21	18.4	145.82	27.7	146.07	145.50	-9.4	155,375	-0.01%
2022/04/20	11.5	142.88	16.4	143.78	143.50	-4.9	155,690	0.00%
2022/04/19	6.3	141.58	13.1	141.31	141.50	-6.8	156,662	0.00%
2022/04/18	10.4	139.30	6.3	139.56	138.00	4.1	157,249	0.00%
2022/04/15	18.4	140.23	30.5	140.58	141.50	-12.1	158,579	-0.01%
2022/04/14	19.8	140.03	40.6	140.38	138.00	-20.9	159,052	-0.01%
2022/04/13	38.2	138.11	55.7	138.82	140.00	-17.6	159,379	-0.01%
2022/04/12	17.7	133.02	8	133.94	134.50	9.7	158,970	0.01%
2022/04/11	18.5	136.70	47.7	137.16	136.00	-29.2	158,820	-0.02%
2022/04/08	34.3	133.99	48.8	134.55	135.50	-14.5	160,447	-0.01%
2022/04/07	39.2	130.70	36.4	129.38	128.50	2.8	160,256	0.00%
2022/04/06	32.2	133.69	9	134.00	133.50	23.2	160,346	0.01%
2022/04/01	19.4	137.50	23.2	137.22	138.50	-3.9	161,153	0.00%
2022/03/31	21.6	134.86	4.2	135.12	135.00	17.4	160,612	0.01%
2022/03/30	17.2	134.91	40	135.88	135.00	-22.8	160,879	-0.01%
2022/03/29	77.1	135.92	38.1	136.12	135.00	39	160,807	0.02%
2022/03/28	25.6	131.79	12.2	131.50	133.00	13.4	160,703	0.01%
2022/03/25	76.6	135.29	76	136.78	132.50	0.6	160,740	0.00%
2022/03/24	24.1	141.54	22	140.98	140.50	2.1	159,508	0.00%
2022/03/23	26.2	143.04	20.2	143.35	143.50	6	159,913	0.00%
2022/03/22	31.2	143.28	16	143.94	142.50	15.2	160,671	0.01%
2022/03/21	16.3	140.96	26.2	142.55	144.50	-9.9	161,414	-0.01%
2022/03/18	48.5	141.35	102.9	140.78	141.00	-54.4	162,524	-0.03%	大賣/
2022/03/17	72.6	144.01	68.1	143.59	146.50	4.6	161,352	0.00%
2022/03/16	234.5	152.02	223.5	150.05	143.00	11	159,444	0.01%	大買/大賣/
2022/03/15	181.2	161.27	122.3	159.55	158.00	58.9	152,784	0.04%	大買/大賣/
2022/03/14	48.5	163.90	45.6	164.26	164.50	2.8	151,725	0.00%
2022/03/11	45	156.99	67.1	157.25	160.00	-22.2	152,733	-0.01%
2022/03/10	114.3	159.45	81	158.90	156.00	33.3	153,533	0.02%	大買/
2022/03/09	50.8	153.64	82.9	153.74	156.00	-32.1	153,264	-0.02%
2022/03/08	157.3	146.28	132.8	147.22	147.00	24.5	154,489	0.02%	大買/大賣/
2022/03/07	248.7	154.33	168.2	155.38	151.00	80.5	149,636	0.05%	大買/大賣/
2022/03/04	300.9	163.54	131.4	163.48	159.00	169.6	146,034	0.12%	大買/大賣/鉅額交易
2022/03/03	85	158.50	83.4	158.02	160.50	1.6	141,629	0.00%
2022/03/02	76.2	151.94	84.1	151.89	151.50	-7.9	141,292	-0.01%
2022/03/01	50.4	148.39	117.7	148.80	150.50	-67.3	141,164	-0.05%	大賣/
2022/02/25	99	145.22	75.3	145.22	143.50	23.7	138,574	0.02%
2022/02/24	77	142.36	100.3	143.56	141.50	-23.2	137,892	-0.02%
2022/02/23	76.1	145.89	79.3	145.92	145.00	-3.2	135,778	0.00%
2022/02/22	156.6	141.04	125.4	140.85	142.50	31.2	135,360	0.02%	大買/大賣/
2022/02/21	58.8	145.38	108.8	146.10	147.00	-50	132,479	-0.04%	大賣/
2022/02/18	72.7	138.56	192.2	138.18	141.50	-119.5	130,913	-0.09%	大賣/鉅額交易
2022/02/17	41.1	134.07	54.4	135.23	133.50	-13.3	130,341	-0.01%
2022/02/16	28	134.13	17.2	133.98	133.50	10.9	130,324	0.01%
2022/02/15	18	131.87	19.2	131.51	132.00	-1.1	131,615	0.00%
2022/02/14	72.5	132.36	45	133.28	130.00	27.5	135,142	0.02%
2022/02/11	50.4	133.34	80.1	133.46	131.50	-29.7	135,823	-0.02%
2022/02/10	31.5	131.14	113.5	131.49	132.00	-82	137,310	-0.06%	大賣/
2022/02/09	81.3	130.06	100.5	131.05	129.00	-19.2	141,333	-0.01%
2022/02/08	59.7	127.86	66.3	129.41	129.00	-6.6	142,570	0.00%
2022/02/07	18.2	117.96	32.9	121.72	124.00	-14.8	142,448	-0.01%
2022/01/26	18.3	113.14	16.1	112.48	113.00	2.2	145,182	0.00%
2022/01/25	63	111.76	61	110.86	110.00	2	146,927	0.00%
2022/01/24	41.5	113.38	67	113.60	115.00	-25.6	147,622	-0.02%
2022/01/21	122.7	118.38	30	117.45	115.50	92.7	148,843	0.06%	大買/
2022/01/20	6.4	123.21	127.2	123.92	124.00	-120.8	147,911	-0.08%	大賣/鉅額交易
2022/01/19	71.8	124.51	39.4	123.65	122.50	32.4	148,513	0.02%
2022/01/18	48.3	126.43	84	127.77	127.00	-35.8	148,700	-0.02%
2022/01/17	117.6	128.46	75	128.51	127.00	42.6	150,741	0.03%	大買/
2022/01/14	61	127.06	202.5	127.99	132.00	-141.5	151,250	-0.09%	大賣/鉅額交易
2022/01/13	40.5	127.62	23.4	126.96	126.00	17.1	150,441	0.01%
2022/01/12	131.7	131.04	124.2	129.44	128.50	7.6	150,664	0.01%	大買/大賣/
2022/01/11	86.2	135.56	119.2	136.12	134.00	-32.9	150,372	-0.02%	大賣/
2022/01/10	130.6	138.58	41.8	139.18	136.50	88.8	153,323	0.06%	大買/
2022/01/07	48.2	141.13	40.3	141.66	140.50	7.9	153,391	0.01%
2022/01/06	19	142.82	45.1	143.19	143.00	-26.1	155,682	-0.02%
2022/01/05	46	140.89	23.2	142.67	141.00	22.9	157,420	0.01%
2022/01/04	29.5	139.58	37.2	139.78	140.50	-7.7	160,365	0.00%
2022/01/03	188.5	137.80	188.2	137.89	139.50	0.3	161,661	0.00%	大買/大賣/
2021/12/30	25.3	142.22	14.5	142.28	142.50	10.8	162,803	0.01%
2021/12/29	41.1	144.79	30.2	145.31	144.00	10.9	165,151	0.01%
2021/12/28	90.2	143.74	166.8	143.67	143.50	-76.6	169,330	-0.05%	大賣/
2021/12/27	7	139.79	20.7	139.67	139.50	-13.7	172,634	-0.01%
2021/12/24	24	139.15	26.2	140.13	139.00	-2.2	177,210	0.00%
2021/12/23	24.2	139.94	8.1	140.00	139.00	16.1	177,626	0.01%
2021/12/22	6.1	140.58	8.1	140.63	140.00	-2.1	178,829	0.00%
2021/12/21	16.1	139.61	42	140.60	141.50	-25.9	180,705	-0.01%
2021/12/20	29.1	139.13	14	138.79	139.00	15.1	182,485	0.01%
2021/12/17	81.3	142.40	125	142.10	140.50	-43.8	184,112	-0.02%	大賣/
2021/12/16	28.1	140.25	46.2	140.37	141.00	-18.1	183,615	-0.01%
2021/12/15	40.1	136.25	41.1	136.32	138.00	-1	183,159	0.00%
2021/12/14	107	138.31	57.6	135.04	133.00	49.4	183,106	0.03%	大買/
2021/12/13	72.3	141.51	94.5	141.72	140.00	-22.2	181,061	-0.01%
2021/12/10	168.4	141.16	63.1	141.55	140.00	105.3	182,663	0.06%	大買/鉅額交易
2021/12/09	49	144.44	49	144.07	146.00	0	182,805	0.00%
2021/12/08	126.2	146.63	179.4	145.17	143.50	-53.2	183,955	-0.03%	大買/大賣/
2021/12/07	127.2	143.64	117.6	143.36	144.00	9.6	183,428	0.01%	大買/大賣/
2021/12/06	190.5	138.49	218.3	139.49	141.00	-27.8	181,188	-0.02%	大買/大賣/
2021/12/03	89.6	134.75	106	134.26	133.50	-16.5	180,240	-0.01%	大賣/
2021/12/02	103.2	130.42	173	131.30	133.00	-69.8	181,513	-0.04%	大買/大賣/
2021/12/01	70	124.57	59.7	124.30	124.50	10.3	179,276	0.01%
2021/11/30	18.5	123.65	79.2	123.64	124.50	-60.7	181,460	-0.03%
2021/11/29	55.4	120.82	79.7	121.32	120.00	-24.3	182,714	-0.01%
2021/11/26	145.3	121.23	87.1	120.21	118.50	58.2	184,621	0.03%	大買/
2021/11/25	48.3	123.85	137.6	124.31	124.50	-89.3	183,392	-0.05%	大賣/
2021/11/24	55	119.77	30	119.77	120.00	25	181,941	0.01%
2021/11/23	105.8	120.95	132	120.68	119.50	-26.2	182,953	-0.01%	大買/大賣/
2021/11/22	139.1	118.79	145.2	120.40	119.50	-6.2	184,329	0.00%	大買/大賣/
2021/11/19	60.1	118.61	38.1	118.04	117.00	22	185,580	0.01%
2021/11/18	35.1	119.39	51.3	119.91	119.00	-16.3	189,398	-0.01%
2021/11/17	75.1	118.28	29.1	117.72	117.00	46	192,811	0.02%
2021/11/16	175.6	113.07	218.2	115.11	119.50	-42.6	193,997	-0.02%	大買/大賣/
2021/11/15	54	112.06	26	113.31	112.00	28	196,466	0.01%
2021/11/12	34.5	111.98	27.7	112.68	111.50	6.8	199,268	0.00%
2021/11/11	150.7	115.29	81.8	117.24	109.50	69	198,947	0.03%	大買/
2021/11/10	392.5	121.97	432	120.99	120.00	-39.6	197,060	-0.02%	大買/大賣/
2021/11/09	234.3	122.93	128.1	123.25	122.00	106.2	197,592	0.05%	大買/大賣/鉅額交易
2021/11/08	291.3	118.24	115.8	118.52	124.00	175.5	198,679	0.09%	大買/大賣/鉅額交易
2021/11/05	66.2	110.88	113	111.65	114.00	-46.8	201,236	-0.02%	大賣/
2021/11/04	103.2	113.80	77.1	113.99	109.50	26.1	204,910	0.01%	大買/
2021/11/03	138.4	110.28	174.4	111.13	112.00	-36.1	206,410	-0.02%	大買/大賣/
2021/11/02	156.7	104.84	252.4	104.82	105.00	-95.7	209,357	-0.05%	大買/大賣/
2021/11/01	64.9	101.80	49	102.46	100.50	15.9	210,903	0.01%
2021/10/29	359.1	95.61	191.3	98.24	99.50	167.8	213,497	0.08%	大買/大賣/鉅額交易
2021/10/28	70.1	94.29	70	94.80	93.20	0.1	219,262	0.00%
2021/10/27	105.6	93.83	35	93.57	92.80	70.6	228,121	0.03%	大買/
2021/10/26	66.4	95.32	72	95.75	95.10	-5.6	239,233	0.00%
2021/10/25	104	94.70	205.3	92.45	95.30	-101.3	246,483	-0.04%	大買/大賣/鉅額交易
2021/10/22	35.2	90.38	63	90.49	89.20	-27.8	254,186	-0.01%
2021/10/21	19	93.24	48	92.73	92.20	-29	260,530	-0.01%
2021/10/20	41	93.04	28.1	93.28	91.40	12.9	265,268	0.00%
2021/10/19	61	93.21	53.1	93.20	91.70	7.9	272,326	0.00%
2021/10/18	135.2	89.00	310.7	88.99	92.40	-175.5	280,299	-0.06%	大買/大賣/鉅額交易
2021/10/15	133.2	94.67	107	94.47	93.90	26.2	286,315	0.01%	大買/大賣/
2021/10/14	156.2	96.04	106.9	95.24	95.30	49.3	284,975	0.02%	大買/大賣/
2021/10/13	27.6	94.28	65	93.96	92.90	-37.4	281,702	-0.01%
2021/10/12	75	92.96	61	92.68	90.50	14	279,732	0.01%
2021/10/08	49.3	100.85	83	100.50	100.00	-33.8	276,342	-0.01%
2021/10/07	78.2	103.26	74.4	103.10	102.50	3.8	276,157	0.00%
2021/10/06	87.3	100.76	107.1	100.62	97.80	-19.8	273,216	-0.01%	大賣/
2021/10/05	107.2	101.05	131.6	99.70	103.00	-24.4	270,476	-0.01%	大買/大賣/
2021/10/04	139.5	106.28	111.7	104.65	102.50	27.8	266,654	0.01%	大買/大賣/
2021/10/01	179.2	116.18	114	115.28	113.50	65.2	262,828	0.02%	大買/大賣/
2021/09/30	17	124.32	29	125.26	126.00	-12	258,955	0.00%
2021/09/29	41.2	123.36	34.5	123.40	123.00	6.7	266,397	0.00%
2021/09/28	79.1	126.52	25.2	125.82	125.50	53.9	272,286	0.02%
2021/09/27	119.1	135.06	100	134.31	131.50	19.1	278,548	0.01%	大買/
2021/09/24	60.3	132.48	99.2	133.12	134.00	-38.9	277,910	-0.01%
2021/09/23	50	128.51	98	127.89	127.50	-48	276,862	-0.02%
2021/09/22	37.1	125.47	35	125.00	125.00	2.1	278,003	0.00%
2021/09/17	28.2	127.48	42	127.45	128.00	-13.8	278,093	0.00%
2021/09/16	41.2	124.67	25	124.64	124.00	16.2	278,408	0.01%
2021/09/15	63	122.75	205	123.78	124.50	-142	279,439	-0.05%	大賣/鉅額交易
2021/09/14	123.5	128.39	90	124.92	123.50	33.4	279,133	0.01%	大買/
2021/09/13	103.1	135.16	79.2	134.89	132.00	23.9	278,137	0.01%	大買/
2021/09/10	55.2	129.19	100	128.79	133.50	-44.8	277,324	-0.02%
2021/09/09	87.1	126.93	62	126.57	126.50	25	276,395	0.01%
2021/09/08	38.2	126.88	55.1	126.95	126.00	-16.9	282,336	-0.01%
2021/09/07	126.1	126.06	184.4	125.48	128.00	-58.3	296,157	-0.02%	大買/大賣/
2021/09/06	59.6	121.90	115.4	120.79	118.00	-55.8	300,566	-0.02%	大賣/
2021/09/03	81.8	125.53	26	126.59	125.50	55.7	306,502	0.02%
2021/09/02	42.1	127.03	67.4	128.90	129.50	-25.2	310,347	-0.01%
2021/09/01	111.3	130.33	92	130.93	128.50	19.3	315,029	0.01%	大買/
2021/08/31	35.5	138.46	34	138.51	136.00	1.5	315,876	0.00%
2021/08/30	26.2	141.73	38	141.83	140.00	-11.8	324,773	0.00%
2021/08/27	34	141.79	74	142.08	141.00	-40	330,529	-0.01%
2021/08/26	40	142.15	40	141.96	142.50	0	337,701	0.00%
2021/08/25	69.4	142.10	90	141.91	144.00	-20.6	346,126	-0.01%
2021/08/24	441.4	145.03	361.3	142.50	140.00	80.1	351,799	0.02%	大買/大賣/
2021/08/23	290.3	141.65	214.6	143.19	144.00	75.7	356,981	0.02%	大買/大賣/
2021/08/20	77.1	131.95	155.5	130.38	132.50	-78.4	363,044	-0.02%	大賣/
2021/08/19	249.5	134.04	226.3	131.83	128.00	23.2	368,882	0.01%	大買/大賣/
2021/08/18	44.5	127.99	75.8	130.86	136.00	-31.3	373,418	-0.01%
2021/08/17	65.7	130.61	53.7	129.63	126.50	12	379,697	0.00%
2021/08/16	19.4	132.14	62.1	131.62	130.50	-42.6	389,123	-0.01%
2021/08/13	86	137.11	104	136.84	130.50	-18	396,226	0.00%	大賣/
2021/08/12	81	133.25	169.8	133.53	137.00	-88.8	405,746	-0.02%	大賣/
2021/08/11	363.8	135.52	309.1	135.59	132.00	54.7	407,695	0.01%	大買/大賣/
2021/08/10	137.6	143.00	92	142.70	139.50	45.6	403,656	0.01%	大買/
2021/08/09	152.6	144.31	143.2	144.59	142.50	9.4	405,351	0.00%	大買/大賣/
2021/08/06	309.1	144.61	314.3	144.81	142.00	-5.2	410,188	0.00%	大買/大賣/
2021/08/05	148.3	140.82	129	140.03	138.50	19.3	410,472	0.00%	大買/大賣/
2021/08/04	136	141.91	166.5	143.07	143.50	-30.5	413,241	-0.01%	大買/大賣/
2021/08/03	436.5	142.13	391.2	141.54	141.00	45.3	422,017	0.01%	大買/大賣/
2021/08/02	264.6	132.02	494.5	132.94	141.50	-229.9	419,806	-0.05%	大買/大賣/鉅額交易
2021/07/30	518.8	143.05	420.4	142.62	132.00	98.3	414,783	0.02%	大買/大賣/
2021/07/29	362.2	138.84	248.1	139.15	144.50	114.1	409,169	0.03%	大買/大賣/鉅額交易
2021/07/28	253	124.88	265.1	124.85	131.50	-12.1	407,561	0.00%	大買/大賣/
2021/07/27	239.3	129.17	227.4	131.71	126.50	11.9	407,672	0.00%	大買/大賣/
2021/07/26	372.7	148.41	205.3	147.36	140.50	167.4	408,233	0.04%	大買/大賣/鉅額交易
2021/07/23	261	149.90	236.5	149.28	154.00	24.5	407,402	0.01%	大買/大賣/
2021/07/22	656.5	144.51	635.9	142.75	143.50	20.6	404,660	0.01%	大買/大賣/
2021/07/21	386.8	160.88	234	166.87	155.00	152.8	404,151	0.04%	大買/大賣/鉅額交易
2021/07/20	42.3	170.07	7.6	170.93	169.50	34.7	400,099	0.01%
2021/07/19	19.6	186.40	4	187.13	186.00	15.6	408,762	0.00%
2021/07/16	35.7	173.73	32.1	175.84	178.50	3.6	420,744	0.00%
2021/07/15	6.3	156.28	9	160.11	163.00	-2.8	426,675	0.00%
2021/07/14	110.1	149.30	72.5	150.13	148.50	37.7	431,418	0.01%	大買/
2021/07/13	69.2	169.24	46.3	173.38	165.00	22.9	436,403	0.01%
2021/07/12	17.3	184.18	47.2	188.45	183.00	-29.9	440,608	-0.01%
2021/07/09	115.7	189.43	36.2	190.38	187.00	79.5	444,332	0.02%	大買/
2021/07/08	44.5	195.33	52.2	192.64	207.50	-7.7	453,132	0.00%
2021/07/07	36.2	209.60	25	210.98	202.00	11.2	458,714	0.00%
2021/07/06	245.4	225.27	177.5	224.99	224.00	67.9	463,239	0.01%	大買/大賣/
2021/07/05	149.6	206.86	197.7	207.23	217.00	-48.2	460,933	-0.01%	大買/大賣/
2021/07/02	219.6	210.39	91.3	208.29	206.50	128.2	457,561	0.03%	大買/鉅額交易
2021/07/01	86.9	206.94	35.7	210.24	213.00	51.2	454,472	0.01%
2021/06/30	31.3	189.36	45.8	190.95	197.00	-14.5	460,040	0.00%
2021/06/29	60.7	179.20	46.9	178.34	179.50	13.8	463,620	0.00%
2021/06/28	22.5	171.84	58.6	173.73	176.00	-36.1	466,807	-0.01%
2021/06/25	59.8	157.61	40.8	158.02	160.00	19	467,678	0.00%
2021/06/24	32.2	145.86	70.5	145.87	152.00	-38.3	469,148	-0.01%
2021/06/23	82.3	142.45	1,078.9	142.88	138.50	-996.6	470,103	-0.21%	大賣/鉅額交易
2021/06/22	56.7	154.99	39.4	158.01	153.50	17.3	472,134	0.00%
2021/06/21	71.5	145.38	51.1	147.19	152.00	20.4	474,523	0.00%
2021/06/18	70	139.68	41.6	139.98	140.00	28.4	481,844	0.01%
2021/06/17	484.1	133.19	183.8	133.03	136.50	300.3	486,053	0.06%	大買/大賣/鉅額交易
2021/06/16	1,433.7	137.88	566.3	139.42	133.50	867.4	482,407	0.18%	大買/大賣/鉅額交易
2021/06/15	149.4	130.22	128.7	132.81	136.00	20.7	469,049	0.00%	大買/大賣/
2021/06/11	97.3	119.39	284	120.58	124.00	-186.7	462,202	-0.04%	大賣/鉅額交易
2021/06/10	259.4	113.32	119.3	113.04	113.50	140	455,798	0.03%	大買/大賣/鉅額交易
2021/06/09	193.8	116.86	436.1	116.82	116.00	-242.3	452,231	-0.05%	大買/大賣/鉅額交易
2021/06/08	216.1	113.48	372.2	114.11	115.50	-156.1	447,647	-0.03%	大買/大賣/鉅額交易
2021/06/07	394	110.86	507.6	111.71	110.50	-113.6	445,887	-0.03%	大買/大賣/鉅額交易
2021/06/04	211.9	118.93	137.1	118.73	116.50	74.8	437,397	0.02%	大買/大賣/
2021/06/03	131.3	116.15	218.2	117.26	119.00	-86.9	432,526	-0.02%	大買/大賣/
2021/06/02	817.4	111.52	217.5	112.51	110.50	599.9	425,638	0.14%	大買/大賣/鉅額交易
2021/06/01	138.5	103.42	349.8	103.58	108.00	-211.4	416,036	-0.05%	大買/大賣/鉅額交易
2021/05/31	359.9	101.39	177.8	100.47	98.60	182.1	408,878	0.04%	大買/大賣/鉅額交易
2021/05/28	254.5	91.57	428.7	92.28	96.40	-174.2	400,305	-0.04%	大買/大賣/鉅額交易
2021/05/27	282.3	87.85	395	87.71	87.70	-112.7	393,426	-0.03%	大買/大賣/鉅額交易
2021/05/26	454	84.88	751.3	83.66	85.60	-297.3	387,304	-0.08%	大買/大賣/鉅額交易
2021/05/25	444.1	84.10	357.2	81.88	82.40	86.9	379,915	0.02%	大買/大賣/
2021/05/24	439.4	88.23	336.3	88.24	86.40	103.1	373,220	0.03%	大買/大賣/鉅額交易
2021/05/21	208.3	82.42	350	82.16	84.70	-141.8	366,431	-0.04%	大買/大賣/鉅額交易
2021/05/20	862.2	79.45	423	79.67	77.00	439.2	363,426	0.12%	大買/大賣/鉅額交易
2021/05/19	147.6	74.39	181	74.57	76.30	-33.4	353,990	-0.01%	大買/大賣/
2021/05/18	40	67.34	53	68.60	69.40	-13	354,300	0.00%
2021/05/17	179.1	65.83	287.1	65.22	63.10	-108	355,083	-0.03%	大買/大賣/鉅額交易
2021/05/14	359.7	73.99	192.8	72.91	70.10	166.9	348,929	0.05%	大買/大賣/鉅額交易
2021/05/13	252.9	79.57	110.5	78.66	77.50	142.4	341,630	0.04%	大買/大賣/鉅額交易
2021/05/12	297.9	90.82	138.6	89.76	86.10	159.3	339,909	0.05%	大買/大賣/鉅額交易
2021/05/11	478.9	95.40	278	95.99	95.60	200.9	338,553	0.06%	大買/大賣/鉅額交易
2021/05/10	96.4	90.57	262	91.11	93.50	-165.6	328,422	-0.05%	大賣/鉅額交易
2021/05/07	374	82.41	350.3	83.03	85.00	23.7	325,581	0.01%	大買/大賣/
2021/05/06	190.6	82.57	286.5	82.53	81.10	-95.9	323,968	-0.03%	大買/大賣/
2021/05/05	413.2	78.73	446	78.73	79.90	-32.8	320,740	-0.01%	大買/大賣/
2021/05/04	274	83.33	123.9	83.07	78.00	150.1	317,797	0.05%	大買/大賣/鉅額交易
2021/05/03	231.6	84.97	370.7	85.08	86.60	-139.1	313,206	-0.04%	大買/大賣/鉅額交易
2021/04/29	159.5	76.40	139.3	76.92	79.00	20.2	311,289	0.01%	大買/大賣/
2021/04/28	157.4	78.28	177	78.94	76.80	-19.6	313,044	-0.01%	大買/大賣/
2021/04/27	191.2	78.73	196	79.00	77.50	-4.8	314,226	0.00%	大買/大賣/
2021/04/26	321.3	73.90	187.4	75.55	76.80	133.9	312,603	0.04%	大買/大賣/鉅額交易
2021/04/23	226.5	71.09	192.1	70.22	69.90	34.4	315,745	0.01%	大買/大賣/
2021/04/22	524.8	79.24	339.2	76.57	72.90	185.6	315,593	0.06%	大買/大賣/鉅額交易
2021/04/21	176.8	73.17	153.5	73.62	75.90	23.3	308,666	0.01%	大買/大賣/
2021/04/20	150.4	68.50	138	68.19	69.00	12.4	309,304	0.00%	大買/大賣/
2021/04/19	231	67.55	142	67.80	68.00	89	313,097	0.03%	大買/大賣/
2021/04/16	80.6	61.03	120.5	60.99	63.30	-39.9	312,672	-0.01%	大賣/
2021/04/15	134.1	59.35	112.2	59.63	59.00	21.9	316,287	0.01%	大買/大賣/
2021/04/14	140.6	58.33	136	58.51	59.90	4.6	324,475	0.00%	大買/大賣/
2021/04/13	212.8	55.84	132	56.95	56.90	80.8	323,391	0.02%	大買/大賣/
2021/04/12	49	53.78	132.6	54.83	55.00	-83.6	325,158	-0.03%	大賣/
2021/04/09	114.1	50.05	154	50.28	50.00	-39.9	327,887	-0.01%	大買/大賣/
2021/04/08	69.1	51.17	369.5	50.69	52.30	-300.4	328,861	-0.09%	大賣/鉅額交易
2021/04/07	79.5	49.71	95	50.01	50.50	-15.5	330,502	0.00%
2021/04/06	173.1	48.17	182	48.81	49.50	-8.9	339,217	0.00%	大買/大賣/
2021/04/01	49	47.40	180.5	47.76	47.90	-131.5	334,420	-0.04%	大賣/鉅額交易
2021/03/31	46.1	45.63	140.4	45.96	45.50	-94.3	335,169	-0.03%	大賣/
2021/03/30	27.5	44.05	17	44.03	43.80	10.5	332,613	0.00%
2021/03/29	45	43.88	54.8	44.25	43.80	-9.8	334,642	0.00%
2021/03/26	36	42.47	129	43.01	43.05	-93	338,151	-0.03%	大賣/
2021/03/25	94.4	42.50	65	42.09	41.70	29.4	342,399	0.01%
2021/03/24	33	42.98	35	43.07	43.70	-2	344,151	0.00%
2021/03/23	425.7	45.88	248	43.97	42.75	177.7	341,620	0.05%	大買/大賣/鉅額交易
2021/03/22	373	44.29	496.5	45.50	45.85	-123.5	335,637	-0.04%	大買/大賣/鉅額交易
2021/03/19	304.5	42.07	91	41.74	41.70	213.5	335,053	0.06%	大買/鉅額交易
2021/03/18	84	40.68	67	40.75	41.65	17	336,025	0.01%
2021/03/17	60	40.10	85	39.98	40.10	-25	338,081	-0.01%
2021/03/16	28	39.81	47	39.84	39.60	-19	340,095	-0.01%
2021/03/15	146	39.75	427.3	39.45	40.00	-281.3	343,638	-0.08%	大買/大賣/鉅額交易
2021/03/12	14	39.08	46.2	38.88	38.80	-32.2	346,068	-0.01%
2021/03/11	157	38.46	52	39.12	38.15	105	345,247	0.03%	大買/鉅額交易
2021/03/10	347	38.19	182.8	38.18	38.05	164.2	343,580	0.05%	大買/大賣/鉅額交易
2021/03/09	88.8	37.25	72	37.94	38.40	16.8	342,793	0.00%
2021/03/08	76	38.08	81	37.61	37.35	-5	342,626	0.00%
2021/03/05	49	37.50	130	37.53	37.30	-81	343,254	-0.02%	大賣/
2021/03/04	46	37.62	42	37.44	37.30	4	344,270	0.00%
2021/03/03	17	37.19	144	36.80	38.05	-127	345,435	-0.04%	大賣/鉅額交易
2021/03/02	180.5	37.07	111	37.95	36.50	69.5	347,418	0.02%	大買/大賣/
2021/02/26	67.5	37.44	76	37.78	37.95	-8.5	346,878	0.00%
2021/02/25	33	37.65	47	37.57	37.65	-14	346,065	0.00%
2021/02/24	97.2	37.56	104	37.30	36.75	-6.8	346,653	0.00%	大賣/
2021/02/23	108.5	39.10	79.1	39.29	38.35	29.4	345,278	0.01%	大買/
2021/02/22	190	39.05	84.3	39.37	39.40	105.7	343,575	0.03%	大買/鉅額交易
2021/02/19	91	37.11	54	37.22	36.85	37	341,444	0.01%
2021/02/18	240.5	37.83	197	37.84	37.45	43.5	340,564	0.01%	大買/大賣/
2021/02/17	56.1	34.79	194.4	35.27	36.70	-138.3	334,836	-0.04%	大賣/鉅額交易
2021/02/05	95	33.97	80	33.95	33.70	15	333,779	0.00%
2021/02/04	149	33.61	163	33.85	33.95	-14	333,977	0.00%	大買/大賣/
2021/02/03	488.4	34.48	443.5	33.86	33.55	44.9	335,365	0.01%	大買/大賣/
2021/02/02	45.4	33.59	83	33.11	34.10	-37.6	334,637	-0.01%
2021/02/01	106.2	31.08	96	30.79	31.20	10.2	332,819	0.00%	大買/
2021/01/29	223	32.37	167	31.93	31.20	56	331,287	0.02%	大買/大賣/
2021/01/28	130	32.96	127	32.83	33.20	3	329,188	0.00%	大買/大賣/
2021/01/27	112.5	33.25	85	33.49	32.45	27.5	326,737	0.01%	大買/
2021/01/26	161	34.21	351	34.76	33.65	-190	324,290	-0.06%	大買/大賣/鉅額交易
2021/01/25	272.5	35.79	212.1	36.18	35.35	60.4	321,731	0.02%	大買/大賣/
2021/01/22	149	33.44	228.8	33.88	35.00	-79.8	317,020	-0.03%	大買/大賣/
2021/01/21	110	32.12	148	32.12	32.10	-38	311,919	-0.01%	大買/大賣/
2021/01/20	175	30.96	181.2	31.08	30.45	-6.2	307,578	0.00%	大買/大賣/
2021/01/19	324.1	33.58	164.5	32.94	32.00	159.6	301,961	0.05%	大買/大賣/鉅額交易
2021/01/18	174	33.19	235.5	33.13	34.00	-61.5	298,582	-0.02%	大買/大賣/
2021/01/15	216.9	34.89	184	34.74	34.25	32.9	291,543	0.01%	大買/大賣/
2021/01/14	368.8	38.27	166.5	38.61	38.05	202.3	282,872	0.07%	大買/大賣/鉅額交易
2021/01/13	279.2	38.10	342.3	37.72	37.45	-63.1	277,868	-0.02%	大買/大賣/
2021/01/12	204.2	40.27	152	40.09	38.55	52.2	271,214	0.02%	大買/大賣/
2021/01/11	155.1	41.96	100	42.19	42.65	55.1	263,335	0.02%	大買/
2021/01/08	226	39.30	202.8	39.78	40.30	23.2	258,827	0.01%	大買/大賣/
2021/01/07	195	39.69	217	38.76	38.45	-22	251,081	-0.01%	大買/大賣/
2021/01/06	261	44.60	181.5	43.94	42.55	79.5	239,427	0.03%	大買/大賣/
2021/01/05	292	44.50	200	44.62	45.50	92	232,855	0.04%	大買/大賣/
2021/01/04	122	43.32	102	44.04	44.75	20	225,311	0.01%	大買/大賣/
2020/12/31	112	39.44	233.3	39.60	40.70	-121.3	217,707	-0.06%	大買/大賣/鉅額交易
2020/12/30	192	37.72	237	37.68	38.20	-45	211,301	-0.02%	大買/大賣/
2020/12/29	378	38.54	378	38.00	38.35	0	206,347	0.00%	大買/大賣/
2020/12/28	36	35.61	169.2	36.13	36.75	-133.2	193,655	-0.07%	大賣/鉅額交易
2020/12/25	186	33.20	481	32.91	33.45	-295	191,484	-0.15%	大買/大賣/鉅額交易
2020/12/24	401	31.15	429	31.21	31.00	-28	186,562	-0.02%	大買/大賣/
2020/12/23	221	30.72	49	29.78	30.70	172	184,624	0.09%	大買/鉅額交易
2020/12/22	507	32.25	308.2	31.63	30.20	198.8	182,936	0.11%	大買/大賣/鉅額交易
2020/12/21	328	32.09	347	32.41	32.55	-19	178,077	-0.01%	大買/大賣/
2020/12/18	258.5	30.66	189	30.89	30.60	69.5	174,642	0.04%	大買/大賣/
2020/12/17	196	29.53	193	29.55	29.50	3	169,195	0.00%	大買/大賣/
2020/12/16	51	29.21	75.1	29.42	29.65	-24.1	168,328	-0.01%
2020/12/15	162	29.65	174	29.46	28.65	-12	165,748	-0.01%	大買/大賣/
2020/12/14	163	28.43	197.5	28.65	29.45	-34.5	161,575	-0.02%	大買/大賣/
2020/12/11	291	27.63	184	27.46	27.15	107	159,719	0.07%	大買/大賣/鉅額交易
2020/12/10	214.6	28.64	72	28.74	28.90	142.6	156,348	0.09%	大買/鉅額交易
2020/12/09	142.3	27.82	127.2	27.75	28.50	15.2	157,119	0.01%	大買/大賣/
2020/12/08	109.1	25.92	116	26.23	26.65	-6.9	154,716	0.00%	大買/大賣/
2020/12/07	75	24.54	29.1	24.27	24.25	45.9	149,613	0.03%
2020/12/04	34	24.31	17	24.43	24.20	17	148,675	0.01%
2020/12/03	11	24.82	4	24.83	24.75	7	148,725	0.00%
2020/12/02	16	24.82	24	24.74	24.65	-8	150,359	-0.01%
2020/12/01	70	24.24	108	24.13	24.30	-38	149,880	-0.03%	大賣/
2020/11/30	84	25.02	23.1	25.06	24.70	60.9	148,944	0.04%
2020/11/27	43.2	24.64	42	25.00	25.10	1.2	147,374	0.00%
2020/11/26	41	24.31	65	24.37	24.65	-24	146,402	-0.02%
2020/11/25	47	23.79	33.1	23.96	23.85	13.9	145,358	0.01%
2020/11/24	34.1	23.40	74	23.34	23.15	-39.9	142,622	-0.03%
2020/11/23	19	23.17	34.9	23.19	23.45	-15.9	141,379	-0.01%
2020/11/20	14	22.18	19	22.41	22.55	-5	141,017	0.00%
2020/11/19	47	22.14	131	21.96	21.95	-84	142,743	-0.06%	大賣/
2020/11/18	165	21.85	65.3	22.04	22.50	99.7	140,647	0.07%	大買/
2020/11/17	19	20.70	167	20.94	21.10	-148	137,819	-0.11%	大賣/鉅額交易
2020/11/16	127	20.41	35	20.32	20.50	92	138,620	0.07%	大買/
2020/11/13	91	20.16	74	20.23	20.10	17	139,438	0.01%
2020/11/12	136	19.85	238	19.46	19.50	-102	138,375	-0.07%	大買/大賣/鉅額交易
2020/11/11	167	19.74	541	19.83	20.20	-374	138,779	-0.27%	大買/大賣/鉅額交易
2020/11/10	595	21.60	538	20.48	19.95	57	137,101	0.04%	大買/大賣/
2020/11/09	641	21.19	418	21.44	21.70	223	131,851	0.17%	大買/大賣/鉅額交易
2020/11/06	112	20.10	14.8	20.03	20.35	97.2	128,364	0.08%	大買/
2020/11/05	108	19.88	14	19.98	19.80	94	127,834	0.07%	大買/
2020/11/04	23	19.64	28	19.53	19.80	-5	126,762	0.00%
2020/11/03	64	19.29	14	19.29	19.25	50	125,533	0.04%
2020/11/02	31	19.28	33	19.36	19.20	-2	124,190	0.00%
2020/10/30	23	18.82	27	19.05	18.90	-4	121,735	0.00%
2020/10/29	19	18.75	34	18.41	18.95	-15	119,885	-0.01%
2020/10/28	38	19.35	23	19.02	18.80	15	117,910	0.01%
2020/10/27	18	19.71	25.6	19.58	19.65	-7.6	115,403	-0.01%
2020/10/26	50	19.54	62.5	19.76	19.80	-12.5	113,934	-0.01%
2020/10/23	34	18.38	34	18.47	18.60	0	109,416	0.00%
2020/10/22	3	17.80	17	17.77	17.90	-14	106,951	-0.01%
2020/10/21	2	18.05	3	17.90	17.85	-1	106,336	0.00%
2020/10/20	4	17.60	5	17.86	17.95	-1	105,733	0.00%
2020/10/19	34	17.82	27	17.99	17.85	7	104,644	0.01%
2020/10/16	27	17.66	15	17.88	17.65	12	103,316	0.01%
2020/10/15	21	17.33	19	17.44	17.50	2	101,167	0.00%
2020/10/14	15	16.88	21	17.08	17.15	-6	99,905	-0.01%
2020/10/13	33	16.93	79	16.93	17.00	-46	98,781	-0.05%
2020/10/12	9	16.34	49	16.43	16.30	-40	96,201	-0.04%
2020/10/08	16	16.53	4	16.50	16.65	12	95,101	0.01%
2020/10/07	6	16.66	15	16.70	16.65	-9	94,341	-0.01%
2020/10/06	35	16.35	23	16.26	16.45	12	93,537	0.01%
2020/10/05	32	16.28	86	16.29	16.45	-54	92,554	-0.06%
2020/09/30	16	15.77	13	15.85	15.85	3	90,775	0.00%
2020/09/29	26	15.61	0	0.00	15.45	26	89,783	0.03%
2020/09/28	1	15.50	5	15.46	15.55	-4	88,723	0.00%
2020/09/25	43	15.32	62	15.24	15.40	-19	88,039	-0.02%
2020/09/24	31	14.92	3	14.88	14.80	28	85,793	0.03%
2020/09/23	26	15.13	30	15.12	15.20	-4	83,579	0.00%
2020/09/22	40	15.84	25	15.76	15.80	15	79,654	0.02%
2020/09/21	39	15.88	34	15.84	15.80	5	78,597	0.01%
2020/09/18	8	16.12	3	16.03	16.05	5	77,335	0.01%
2020/09/17	62	16.26	35	16.14	16.10	27	76,254	0.04%
2020/09/16	45	16.02	55	15.95	16.10	-10	74,588	-0.01%
2020/09/15	33	16.73	21.1	16.78	16.90	11.9	71,108	0.02%
2020/09/14	75	16.99	18	17.26	16.50	57	69,318	0.08%
2020/09/11	53	18.35	24	18.44	17.70	29	64,199	0.05%
2020/09/10	11	19.15	9	19.07	19.05	2	60,379	0.00%
2020/09/09	27	18.75	18	18.97	19.00	9	59,235	0.02%
2020/09/08	2	18.75	13	18.54	18.70	-11	57,847	-0.02%
2020/09/07	38	19.19	31	19.14	18.80	7	55,986	0.01%
2020/09/04	10.7	18.14	34	18.34	18.80	-23.3	52,869	-0.04%
2020/09/03	23	17.93	32.5	17.73	18.20	-9.5	51,321	-0.02%
2020/09/02	35	17.24	20	17.51	17.60	15	49,450	0.03%
2020/09/01	24	17.15	5	16.98	17.20	19	48,390	0.04%
2020/08/31	38	17.29	25	17.40	17.40	13	46,838	0.03%
2020/08/28	44	16.42	8	16.60	16.35	36	43,576	0.08%
2020/08/27	4	16.30	4	16.40	16.25	0	42,409	0.00%
2020/08/26	44	16.40	28	16.54	16.45	16	41,223	0.04%
2020/08/25	54	16.16	98.7	16.07	16.30	-44.7	39,046	-0.11%
2020/08/24	9	15.15	28	15.21	15.20	-19	34,943	-0.05%
2020/08/21	47	15.22	23	15.26	15.20	24	34,183	0.07%
2020/08/20	35	15.12	25	15.21	15.00	10	32,488	0.03%
2020/08/19	331	15.57	362	15.45	15.40	-31	29,075	-0.11%	大買/大賣/
2020/08/18	109.1	15.16	52	14.96	15.20	57.1	26,709	0.21%	大買/
2020/08/17	37	14.61	71.2	14.78	14.90	-34.2	23,874	-0.14%
2020/08/14	7	13.40	34.3	13.35	13.55	-27.3	21,723	-0.13%
2020/08/13	0	0.00	3	12.45	12.35	-3	19,151	-0.02%
2020/08/12	3	12.08	25	12.02	12.20	-22	18,795	-0.12%
2020/08/11	42	12.53	39	12.50	12.45	3	18,327	0.02%
2020/08/10	18	12.38	7	11.93	12.50	11	16,859	0.07%
2020/08/07	1	11.40	77	11.36	11.40	-76	15,756	-0.48%
2020/07/29	0	0.00	7	10.90	10.95	-7	15,078	-0.05%
2020/07/24	0	0.00	10	10.70	10.70	-10	15,977	-0.06%
2020/07/23	7	10.82	0	0.00	10.85	7	16,104	0.04%
2020/07/22	5	10.85	0	0.00	10.95	5	16,134	0.03%
2020/07/21	5	10.90	0	0.00	10.95	5	16,082	0.03%
2020/07/17	1	10.95	0	0.00	10.85	1	16,106	0.01%
2020/07/14	1	10.70	0	0.00	10.70	1	16,443	0.01%
2020/07/13	1	10.80	0	0.00	10.80	1	16,520	0.01%
2020/07/10	12.1	10.82	0.1	10.80	10.75	12.1	16,836	0.07%
2020/07/08	11	11.10	1	11.20	11.15	10	16,764	0.06%
2020/07/06	0	0.00	6	11.08	11.15	-6	16,800	-0.04%
2020/07/03	18	11.13	65	11.15	11.15	-47	16,619	-0.28%
2020/06/30	5	10.75	0	0.00	10.75	5	16,528	0.03%
2020/06/24	0	0.00	1	10.80	10.75	-1	16,690	-0.01%
2020/06/22	20	10.79	2	10.80	10.75	18	16,764	0.11%
2020/06/18	20	10.98	0	0.00	11.00	20	16,660	0.12%
2020/06/17	0	0.00	4	11.30	11.25	-4	16,616	-0.02%
2020/06/16	4	11.10	7.2	11.03	11.25	-3.2	16,725	-0.02%
2020/06/15	6	10.76	0	0.00	10.75	6	16,923	0.04%
2020/06/11	1	11.10	0	0.00	10.95	1	17,309	0.01%
2020/06/10	0	0.00	8	11.30	11.25	-8	17,420	-0.05%
2020/06/09	0	0.00	1	11.40	11.30	-1	17,670	-0.01%
2020/06/08	9	11.45	1	11.40	11.35	8	17,874	0.04%
2020/06/05	1	11.35	5	11.25	11.40	-4	17,760	-0.02%
2020/06/04	15	11.23	4	11.30	11.25	11	17,751	0.06%
2020/06/03	0	0.00	17	11.29	11.30	-17	17,902	-0.09%
2020/06/02	5	11.25	32	11.27	11.25	-27	17,855	-0.15%
2020/06/01	0	0.00	2	11.25	11.20	-2	18,068	-0.01%
2020/05/28	10	10.95	4	11.05	10.90	6	17,750	0.03%
2020/05/26	2	10.90	0	0.00	10.95	2	17,513	0.01%
2020/05/25	0	0.00	11	10.75	10.75	-11	17,480	-0.06%
2020/05/21	30	10.96	2	11.10	11.00	28	17,444	0.16%
2020/05/20	0	0.00	13.6	10.77	10.75	-13.6	16,708	-0.08%
2020/05/19	5	10.70	0	0.00	10.70	5	16,592	0.03%
2020/05/15	1	10.35	0	0.00	10.45	1	16,581	0.01%
2020/05/14	15	10.48	101	10.45	10.35	-86	16,696	-0.52%	大賣/
2020/05/13	0	0.00	1	10.60	10.60	-1	16,592	-0.01%
2020/05/12	12	10.59	0	0.00	10.50	12	16,654	0.07%
2020/05/08	3	10.55	0	0.00	10.55	3	16,543	0.02%
2020/05/06	1	10.55	0	0.00	10.55	1	16,635	0.01%
2020/05/05	1	10.80	0	0.00	10.65	1	16,636	0.01%
2020/05/04	8	10.77	0	0.00	10.75	8	16,637	0.05%
2020/04/30	7	11.07	64	11.05	11.10	-57	16,615	-0.34%
2020/04/29	6	10.80	55	10.83	10.70	-49	16,169	-0.30%
2020/04/28	8	10.54	5	10.35	10.55	3	15,964	0.02%
2020/04/27	1	10.20	0	0.00	10.20	1	16,250	0.01%
2020/04/24	4	9.98	0	0.00	9.94	4	16,289	0.02%
2020/04/21	11	9.86	0	0.00	9.88	11	16,366	0.07%
2020/04/20	1	10.10	0	0.00	10.10	1	16,196	0.01%
2020/04/17	5	10.45	0	0.00	10.25	5	16,085	0.03%
2020/04/15	0	0.00	5	10.40	10.35	-5	16,298	-0.03%
2020/04/14	8	10.12	0	0.00	10.15	8	15,993	0.05%
2020/04/13	1	10.10	0	0.00	10.05	1	15,991	0.01%
2020/04/10	18	10.15	2	10.25	10.20	16	16,231	0.10%
2020/04/09	25	10.04	6	10.25	10.25	19	16,548	0.11%
2020/04/06	1	9.00	2	9.05	9.11	-1	15,969	-0.01%
2020/04/01	3	9.10	0	0.00	9.10	3	15,850	0.02%
2020/03/27	100	9.60	10	9.65	9.40	90	15,373	0.59%
2020/03/25	4	9.84	11	9.78	9.68	-7	15,140	-0.05%
2020/03/24	0	0.00	0.3	9.44	9.44	-0.3	14,981	0.00%
2020/03/23	0	0.00	5	9.25	9.24	-5	15,121	-0.03%
2020/03/20	25	9.51	2	9.63	9.60	23	14,994	0.15%
2020/03/19	0	0.00	2	9.22	9.20	-2	14,834	-0.01%
2020/03/18	3	9.49	54.8	9.51	9.50	-51.8	14,626	-0.35%
2020/03/17	6	9.43	26	9.52	9.42	-20	14,397	-0.14%
2020/03/16	1	10.15	11	10.13	9.86	-10	14,019	-0.07%
2020/03/13	2	10.15	122	10.19	10.45	-120	13,652	-0.88%	大賣/鉅額交易
2020/03/12	30	11.30	3	11.30	11.10	27	13,317	0.20%
2020/03/11	1	11.70	0	0.00	11.55	1	13,052	0.01%
2020/03/10	118	11.80	0	0.00	11.70	118	13,299	0.89%	大買/鉅額交易
2020/03/06	0	0.00	4	11.75	11.70	-4	12,639	-0.03%
2020/03/05	0	0.00	1	11.95	11.85	-1	12,641	-0.01%
2020/03/04	8	11.55	0	0.00	11.55	8	12,447	0.06%
2020/02/27	0	0.00	52	11.57	11.55	-52	12,396	-0.42%
2020/02/21	5	11.75	0	0.00	11.75	5	12,615	0.04%
2020/02/19	61	12.05	1	11.95	11.95	60	12,545	0.48%
2020/02/18	0	0.00	2	11.80	11.80	-2	12,318	-0.02%
2020/02/07	3	11.65	0	0.00	11.65	3	12,421	0.02%
2020/02/06	10	11.85	0	0.00	11.95	10	12,973	0.08%
2020/02/03	1	11.25	91	11.40	11.45	-90	13,083	-0.69%
2020/01/31	3	11.72	0	0.00	11.75	3	13,329	0.02%
2020/01/30	90	12.20	0	0.00	11.80	90	13,347	0.67%
2020/01/14	0	0.00	4.8	13.19	13.20	-4.8	13,241	-0.04%
2020/01/13	0	0.00	7	13.10	13.15	-7	13,088	-0.05%
2020/01/10	0	0.00	15	13.06	13.15	-15	13,087	-0.11%
2020/01/09	0	0.00	6	12.89	12.85	-6	12,620	-0.05%
2020/01/08	1	12.75	0	0.00	12.60	1	12,602	0.01%
2020/01/06	0	12.90	20	13.08	13.00	-20	12,401	-0.16%
2020/01/03	0	0.00	8	12.95	13.00	-8	12,096	-0.07%
2019/12/31	1	12.40	161	12.40	12.40	-160	11,463	-1.40%	大賣/鉅額交易
2019/12/26	0	0.00	1	12.45	12.50	-1	11,694	-0.01%
2019/12/20	0.6	12.45	0	0.00	12.40	0.6	11,969	0.01%
2019/12/18	0	0.00	15	12.50	12.65	-15	11,984	-0.13%
2019/12/17	5	12.45	0	0.00	12.50	5	11,735	0.04%
2019/12/16	2	12.40	0	0.00	12.45	2	11,701	0.02%
2019/12/12	3	12.25	11.5	12.25	12.25	-8.5	11,533	-0.07%
2019/12/10	0	0.00	3	12.30	12.25	-3	11,682	-0.03%
2019/12/09	1	12.20	0	0.00	12.20	1	11,742	0.01%
2019/12/06	2	12.30	0	0.00	12.25	2	11,693	0.02%
2019/12/05	6	12.30	5	12.25	12.35	1	11,600	0.01%
2019/12/04	8	12.35	0	0.00	12.35	8	11,313	0.07%
2019/12/02	0	0.00	1	12.35	12.30	-1	11,381	-0.01%
2019/11/29	1	12.50	0	0.00	12.40	1	11,292	0.01%
2019/11/26	0	0.00	1	12.50	12.50	-1	10,997	-0.01%
2019/11/21	33	12.70	0.7	12.55	12.55	32.3	10,902	0.30%
2019/11/20	133	12.69	8	12.84	12.85	125	10,885	1.15%	大買/鉅額交易
2019/11/18	0	0.00	10	12.50	12.50	-10	10,589	-0.09%
2019/11/14	4	12.39	0	0.00	12.35	4	10,800	0.04%
2019/11/13	2	12.55	0	0.00	12.60	2	10,919	0.02%
2019/11/12	2	12.60	0	0.00	12.65	2	11,077	0.02%
2019/11/08	0	0.00	0.3	12.75	12.75	-0.3	11,311	0.00%
2019/11/07	11	12.65	26.7	12.80	12.65	-15.7	11,364	-0.14%
2019/11/06	0	0.00	20	12.80	12.80	-20	11,286	-0.18%
2019/11/04	0	0.00	2	12.70	12.80	-2	10,738	-0.02%
2019/10/31	15	12.49	0	0.00	12.50	15	11,116	0.13%
2019/10/30	1	12.50	0	0.00	12.60	1	11,159	0.01%
2019/10/29	24	12.75	0	0.00	12.70	24	10,954	0.22%
2019/10/25	0	0.00	11	13.44	13.20	-11	11,122	-0.10%
2019/10/22	0	0.00	20	13.30	13.40	-20	11,330	-0.18%
2019/10/21	1	13.15	0	0.00	13.25	1	11,346	0.01%
2019/10/18	0.3	13.10	26	13.20	13.15	-25.7	12,024	-0.21%
2019/10/16	6.7	12.90	0	0.00	13.00	6.7	12,308	0.05%
2019/10/07	0	0.00	2	12.80	12.75	-2	12,237	-0.02%
2019/10/04	15	12.70	0	0.00	12.75	15	12,291	0.12%
2019/10/03	2	12.75	0	0.00	12.70	2	12,315	0.02%
2019/09/27	2	13.08	0	0.00	13.00	2	12,493	0.02%
2019/09/26	0	0.00	2	13.15	13.10	-2	12,573	-0.02%
2019/09/23	10	13.10	0	0.00	13.15	10	13,010	0.08%
2019/09/16	2	13.00	8	13.09	13.00	-6	13,336	-0.04%
2019/09/12	0	0.00	11	13.30	13.30	-11	13,412	-0.08%
2019/09/09	0	0.00	1	13.20	13.20	-1	13,185	-0.01%
2019/08/29	3	12.68	0	0.00	12.65	3	12,874	0.02%
2019/08/27	1	12.65	0	0.00	12.65	1	12,898	0.01%
2019/08/26	15	12.60	0	0.00	12.55	15	12,879	0.12%
2019/08/23	0	0.00	7	12.84	12.90	-7	12,875	-0.05%
2019/08/22	3	12.70	0	0.00	12.70	3	12,850	0.02%
2019/08/20	3	12.50	0	0.00	12.50	3	12,885	0.02%
2019/08/16	4	12.53	0	0.00	12.65	4	12,780	0.03%
2019/08/15	2	12.60	2	12.75	12.65	0	12,550	0.00%
2019/08/14	1	12.80	5	12.85	12.90	-4	12,447	-0.03%
2019/08/13	5	13.10	0	0.00	13.10	5	12,140	0.04%
2019/08/08	0	0.00	2	13.40	13.35	-2	12,163	-0.02%
2019/08/07	0	0.00	1	13.45	13.35	-1	12,144	-0.01%
2019/08/06	2	13.05	4	13.15	13.25	-2	12,195	-0.02%
2019/08/05	5	13.30	0	0.00	13.40	5	11,987	0.04%
2019/08/02	20	13.40	60	13.55	13.40	-40	12,013	-0.33%
2019/08/01	4	14.20	0	0.00	14.10	4	11,675	0.03%
2019/07/31	0	0.00	4	14.35	14.40	-4	11,636	-0.03%
2019/07/30	69	14.51	29	14.41	14.25	40	11,591	0.35%
2019/07/29	0	0.00	81	14.10	14.20	-81	11,589	-0.70%
2019/07/26	12	13.95	2	14.05	14.00	10	11,462	0.09%
2019/07/25	40	14.08	10	14.10	14.10	30	11,566	0.26%
2019/07/24	30	13.75	1	13.80	13.75	29	11,420	0.25%
2019/07/23	0	0.00	80	13.95	14.00	-80	11,295	-0.71%
2019/07/22	30	13.97	57.7	14.08	14.15	-27.7	11,146	-0.25%
2019/07/19	50	13.65	3	13.60	13.65	47	10,570	0.44%
2019/07/16	0	0.00	3	13.45	13.45	-3	11,011	-0.03%
2019/07/15	0	0.00	4	13.14	13.35	-4	11,357	-0.04%
2019/07/11	0	0.00	3	13.45	13.40	-3	11,655	-0.03%
2019/07/10	10	13.45	7	13.51	13.45	3	11,847	0.03%
2019/07/09	0	0.00	4	13.40	13.40	-4	12,327	-0.03%
2019/07/08	2	13.50	50	13.35	13.30	-48	12,318	-0.39%
2019/07/05	0	0.00	8	13.48	13.55	-8	12,131	-0.07%
2019/07/04	0	0.00	8	13.54	13.50	-8	11,989	-0.07%
2019/07/03	4	13.35	12	13.36	13.40	-8	11,851	-0.07%
2019/07/02	50	13.30	1	13.30	13.30	49	11,767	0.42%
2019/07/01	1	12.95	24	13.04	13.10	-23	11,539	-0.20%
2019/06/28	0	0.00	1	12.55	12.45	-1	11,211	-0.01%
2019/06/26	1	12.55	2	12.65	12.60	-1	11,197	-0.01%
2019/06/24	0	0.00	1	12.45	12.50	-1	11,265	-0.01%
2019/06/19	0	0.00	13	12.05	12.15	-13	11,244	-0.12%
2019/06/10	0	0.00	11	12.00	12.05	-11	11,452	-0.10%
2019/05/30	2	11.85	0	0.00	11.90	2	11,414	0.02%
2019/05/28	1	12.05	0	0.00	11.90	1	11,758	0.01%
2019/05/22	0	0.00	3	12.10	12.10	-3	12,203	-0.02%
2019/05/21	2	12.25	0	0.00	12.25	2	12,274	0.02%
2019/05/20	3	12.15	100	12.10	12.05	-97	12,246	-0.79%
2019/05/17	3	12.10	0	0.00	12.05	3	12,242	0.02%
2019/05/16	2	12.20	0	0.00	12.30	2	12,273	0.02%
2019/05/10	22	12.46	0	0.00	12.50	22	12,205	0.18%
2019/05/09	28	12.67	0	0.00	12.60	28	12,018	0.23%
2019/05/08	2	13.00	0	0.00	12.95	2	11,830	0.02%
2019/05/07	2	13.05	0.1	13.00	13.00	1.9	11,647	0.02%
2019/05/06	8	13.05	84	13.05	13.05	-76	11,436	-0.66%
2019/05/03	4	13.60	0	0.00	13.70	4	10,955	0.04%
2019/05/02	11	13.65	25.3	13.73	13.75	-14.3	10,789	-0.13%
2019/04/30	0	0.00	2.3	13.52	13.55	-2.3	10,535	-0.02%
2019/04/29	10.1	13.40	1	13.40	13.40	9.1	10,393	0.09%
2019/04/26	0	0.00	13	13.30	13.30	-13	10,284	-0.13%
2019/04/22	0	0.00	28	13.48	13.30	-28	9,816	-0.29%
2019/04/19	2	12.80	0	0.00	12.95	2	9,401	0.02%
2019/04/18	0	0.00	0.1	12.55	12.60	-0.1	8,979	0.00%
2019/04/16	7	12.64	0	0.00	12.65	7	8,641	0.08%
2019/04/15	0	0.00	52	12.56	12.60	-52	8,450	-0.62%
2019/04/11	0	0.00	7	12.25	12.20	-7	8,020	-0.09%
2019/04/10	0	0.00	0.2	12.00	12.05	-0.2	7,931	0.00%
2019/04/09	0	0.00	49	12.00	12.05	-49	7,981	-0.61%
2019/04/08	2	12.05	45	12.01	12.05	-43	8,021	-0.54%
2019/04/03	0	0.00	45	11.95	12.00	-45	7,930	-0.57%
2019/04/02	0	0.00	40	11.90	11.90	-40	7,976	-0.50%
2019/04/01	1	11.85	0	0.00	11.85	1	7,937	0.01%
2019/03/29	0	0.00	40	11.78	11.95	-40	7,863	-0.51%
2019/03/28	2	11.70	0	0.00	11.70	2	8,008	0.02%
2019/03/27	20	11.70	60	11.75	11.70	-40	8,052	-0.50%
2019/03/26	20	11.80	145	11.85	11.85	-125	8,036	-1.56%	大賣/鉅額交易
2019/03/25	146	12.05	8	12.05	11.90	138	7,976	1.73%	大買/鉅額交易
2019/03/22	0	0.00	2	12.20	12.25	-2	8,072	-0.02%
2019/03/21	0	0.00	10	12.20	12.15	-10	8,141	-0.12%
2019/03/19	4	12.13	0	0.00	12.15	4	8,523	0.05%
2019/03/18	0	0.00	40	12.15	12.15	-40	8,704	-0.46%
2019/03/15	0	0.00	60	12.10	12.20	-60	8,818	-0.68%
2019/03/14	4	12.09	1	12.15	12.05	3	8,766	0.03%
2019/03/13	3	12.20	0	0.00	12.20	3	8,915	0.03%
2019/03/08	2	12.10	0	0.00	12.15	2	10,064	0.02%
2019/03/07	12	12.19	0	0.00	12.15	12	11,056	0.11%
2019/03/06	5	12.25	0	0.00	12.25	5	11,288	0.04%
2019/03/05	3	12.20	0	0.00	12.20	3	11,745	0.03%
2019/02/27	10	12.55	0	0.00	12.45	10	11,874	0.08%
2019/02/26	2	12.50	0	0.00	12.50	2	11,688	0.02%
2019/02/25	0	0.00	16	12.22	12.25	-16	11,552	-0.14%
2019/02/22	0	0.00	1	12.10	12.15	-1	11,516	-0.01%
2019/02/21	22	12.22	0	0.00	12.25	22	11,478	0.19%
2019/02/19	5	11.95	60	11.93	11.90	-55	11,208	-0.49%
2019/01/29	5	12.05	0	0.00	12.05	5	11,310	0.04%
2019/01/22	0	0.00	20	12.10	12.10	-20	11,772	-0.17%
2019/01/18	0	0.00	3	12.05	12.05	-3	11,933	-0.03%
2019/01/15	0	0.00	6	12.04	12.10	-6	12,229	-0.05%
2019/01/14	0	0.00	0.8	11.80	11.75	-0.8	12,224	-0.01%
2019/01/09	0	0.00	20	12.00	12.05	-20	12,471	-0.16%
2018/12/26	0	0.00	36	11.90	11.80	-36	12,780	-0.28%
2018/12/25	1	11.95	0	0.00	11.85	1	12,773	0.01%
2018/12/21	40	12.15	20	12.25	12.05	20	12,750	0.16%
2018/12/20	20	12.40	20	12.40	12.30	0	12,629	0.00%
2018/12/19	1	12.45	10	12.40	12.55	-9	12,524	-0.07%
2018/12/18	30	12.55	10	12.60	12.50	20	12,435	0.16%
2018/12/17	20	12.90	21	12.85	12.85	-1	12,300	-0.01%
2018/12/13	37	12.24	1	12.25	12.50	36	12,011	0.30%
2018/12/11	0.3	12.05	0	0.00	12.05	0.3	11,561	0.00%
2018/12/10	0	0.00	20	12.00	11.80	-20	11,391	-0.18%
2018/12/06	40	11.94	50	11.92	11.90	-10	11,273	-0.09%
2018/12/05	5	12.30	10	12.13	12.20	-5	11,076	-0.05%
2018/12/04	10	12.15	0	0.00	12.25	10	10,963	0.09%
2018/12/03	6	11.95	8	12.01	11.95	-2	10,609	-0.02%
2018/11/30	53	11.70	26	11.70	11.65	27	10,062	0.27%
2018/11/29	30	12.07	28	12.06	12.00	2	9,059	0.02%
2018/11/28	0	0.00	20	12.00	12.15	-20	8,833	-0.23%
2018/11/27	0	0.00	2	11.50	11.75	-2	8,377	-0.02%
2018/11/26	2	11.60	0	0.00	11.65	2	8,199	0.02%
2018/11/23	7	11.55	0	0.00	11.45	7	8,107	0.09%
2018/11/22	20	11.65	30	11.64	11.60	-10	8,228	-0.12%
2018/11/21	0	0.00	1	11.80	11.70	-1	8,322	-0.01%
2018/11/16	60	11.62	60	11.67	11.70	0	8,206	0.00%
2018/11/15	3	11.70	20	11.70	11.70	-17	8,162	-0.21%
2018/11/14	0.5	11.65	4	11.60	11.70	-3.5	8,118	-0.04%
2018/11/12	1	11.35	0	0.00	11.35	1	8,004	0.01%
2018/11/06	0	0.00	1	11.30	11.30	-1	8,073	-0.01%
2018/11/05	20	11.35	0	0.00	11.40	20	8,110	0.25%
2018/11/02	0.7	11.35	0	0.00	11.35	0.7	8,002	0.01%
2018/10/31	5	11.40	0	0.00	11.40	5	8,066	0.06%
2018/10/29	50	11.15	2	11.15	11.15	48	8,089	0.59%
2018/10/26	1	11.30	0	0.00	11.30	1	8,110	0.01%
2018/10/25	2	11.50	40	11.45	11.40	-38	8,166	-0.47%
2018/10/24	20	11.85	11	11.91	11.85	9	8,005	0.11%
2018/10/22	10	12.23	0	0.00	12.20	10	8,002	0.12%
2018/10/19	2	12.10	0	0.00	12.35	2	7,969	0.03%
2018/10/18	4	12.29	60	12.03	12.15	-56	7,878	-0.71%
2018/10/17	20	11.80	21	11.80	11.70	-1	7,784	-0.01%
2018/10/16	20	11.80	20.1	11.90	11.75	-0.1	7,790	0.00%
2018/10/15	20	11.70	0	0.00	11.75	20	7,789	0.26%
2018/10/12	60	11.48	40	11.75	11.70	20	7,777	0.26%
2018/10/11	3	11.72	3.1	12.19	11.55	-0.1	7,688	0.00%
2018/10/09	0	0.00	2	12.55	12.55	-2	7,394	-0.03%
2018/10/08	0.8	12.60	1	12.70	12.45	-0.3	7,373	0.00%
2018/10/05	1	12.40	0	0.00	12.45	1	7,348	0.01%
2018/10/01	0	0.00	1	13.05	13.05	-1	7,518	-0.01%
2018/09/28	2	12.85	0	0.00	12.80	2	7,596	0.03%
2018/09/27	0	0.00	20	13.10	13.05	-20	7,588	-0.26%
2018/09/26	0	0.00	20	12.90	12.90	-20	7,462	-0.27%
2018/09/25	0	0.00	2.2	12.76	12.90	-2.2	7,581	-0.03%
2018/09/21	1	12.70	0	0.00	12.75	1	7,746	0.01%
2018/09/20	1	12.55	0	0.00	12.60	1	7,933	0.01%
2018/09/19	20	12.70	1	12.65	12.70	19	8,140	0.23%
2018/09/18	0.3	12.25	0	0.00	12.25	0.3	8,238	0.00%
2018/09/13	3	12.40	0	0.00	12.35	3	8,809	0.03%
2018/09/07	21	12.40	0	0.00	12.35	21	8,996	0.23%
2018/09/06	0	0.00	3	12.70	12.60	-3	8,936	-0.03%
2018/09/03	1	12.90	0	0.00	12.90	1	9,028	0.01%
2018/08/30	0	0.00	1.5	12.92	12.85	-1.5	9,112	-0.02%
2018/08/29	14	12.98	20	13.05	13.00	-6	9,103	-0.07%
2018/08/28	14	13.50	0	0.00	13.55	14	8,936	0.16%
2018/08/27	1	13.40	1	13.45	13.40	0	8,847	0.00%
2018/08/23	20	13.60	0	0.00	13.55	20	8,969	0.22%
2018/08/17	2	13.20	0	0.00	13.00	2	9,325	0.02%
2018/08/16	20	13.10	0	0.00	13.30	20	9,419	0.21%
2018/08/15	3	13.35	0	0.00	13.30	3	9,503	0.03%
2018/08/13	20	13.75	40	13.53	13.45	-20	10,142	-0.20%
2018/08/10	1	13.80	381	14.00	13.90	-380	10,133	-3.75%	大賣/鉅額交易
2018/08/09	0	0.00	20	14.10	14.20	-20	10,151	-0.20%
2018/08/08	0	0.00	20	14.20	14.15	-20	10,192	-0.20%
2018/08/07	0	0.00	3	14.38	14.35	-3	10,188	-0.03%
2018/08/06	2	14.40	0	0.00	14.40	2	10,217	0.02%
2018/08/01	0	0.00	20	14.30	14.15	-20	10,196	-0.20%
2018/07/30	0	0.00	20	13.95	13.75	-20	10,216	-0.20%
2018/07/27	0	0.00	1	13.70	13.80	-1	10,222	-0.01%
2018/07/26	0	0.00	2	13.65	13.60	-2	10,251	-0.02%
2018/07/24	81	13.25	1	13.50	13.55	80	10,704	0.75%
2018/07/23	200	13.30	0	0.00	13.30	200	10,814	1.85%	大買/鉅額交易
2018/07/20	100	13.35	2	13.30	13.40	98	11,007	0.89%
2018/07/19	2	13.33	1	13.45	13.45	1	11,111	0.01%
2018/07/18	0	0.00	20	13.35	13.40	-20	11,359	-0.18%
2018/07/17	3	13.15	0	0.00	13.20	3	11,352	0.03%
2018/07/06	0	0.00	1	12.85	12.85	-1	11,718	-0.01%
2018/07/05	1	13.05	0	0.00	12.90	1	11,719	0.01%
2018/07/03	1	13.40	0	0.00	13.20	1	11,842	0.01%
2018/06/29	1	12.90	0	0.00	13.00	1	11,668	0.01%
2018/06/28	60	12.87	0	0.00	12.95	60	11,482	0.52%
2018/06/27	3	13.30	0	0.00	13.05	3	11,368	0.03%
2018/06/26	21	13.59	2	13.45	13.30	19	11,309	0.17%
2018/06/25	5	13.83	0	0.00	13.80	5	11,240	0.04%
2018/06/22	20	14.20	0	0.00	14.10	20	11,204	0.18%
2018/06/20	2	14.40	0	0.00	14.35	2	11,437	0.02%
2018/06/19	2	14.60	0	0.00	14.55	2	11,403	0.02%
2018/06/12	0	0.00	1	14.80	14.75	-1	12,633	-0.01%
2018/06/11	0	0.00	20	14.75	14.65	-20	12,648	-0.16%
2018/06/08	40	14.90	20	14.85	14.80	20	12,606	0.16%
2018/06/06	5	15.00	20	15.00	14.95	-15	12,905	-0.12%
2018/06/05	0	0.00	20	14.98	15.00	-20	13,099	-0.15%
2018/06/04	0	0.00	40	14.93	14.95	-40	13,119	-0.30%
2018/06/01	2	14.80	0	0.00	14.90	2	13,142	0.02%
2018/05/31	0	0.00	0	14.85	14.85	0	13,396	0.00%
2018/05/30	1	14.85	0	0.00	14.75	1	13,509	0.01%
2018/05/23	2	15.50	0	0.00	15.25	2	13,882	0.01%
2018/05/10	1	14.95	0	0.00	14.95	1	15,718	0.01%
2018/05/02	0	0.00	21	15.05	15.05	-21	16,161	-0.13%
2018/04/30	2	14.93	4	15.05	15.10	-2	16,509	-0.01%
2018/04/26	2	14.70	0	0.00	14.20	2	17,170	0.01%
2018/04/25	1	14.35	0	0.00	14.30	1	17,237	0.01%
2018/04/24	32	14.64	0	0.00	14.55	32	17,631	0.18%
2018/04/23	0	0.00	16	15.00	14.90	-16	17,802	-0.09%
2018/04/20	0	0.00	0.2	14.95	14.95	-0.2	18,094	0.00%
2018/04/18	16	14.95	2	14.80	14.75	14	18,481	0.08%
2018/04/17	1	14.80	0	0.00	14.70	1	18,938	0.01%
2018/04/16	0	0.00	8	15.05	14.90	-8	19,295	-0.04%
2018/04/13	0	0.00	5	15.05	15.05	-5	19,558	-0.03%
2018/04/12	20	15.05	0	0.00	15.00	20	20,260	0.10%
2018/04/03	1	15.00	0	0.00	15.15	1	28,495	0.00%
2018/04/02	0	0.00	1	15.15	15.20	-1	28,675	0.00%
2018/03/29	22	15.05	0	0.00	15.05	22	29,102	0.08%
2018/03/27	0	0.00	3	15.30	15.30	-3	29,139	-0.01%
2018/03/26	4	15.25	0	0.00	15.20	4	29,356	0.01%
2018/03/23	4	15.38	0	0.00	15.40	4	29,609	0.01%
2018/03/22	15	16.02	0	0.00	15.75	15	29,682	0.05%
2018/03/21	7.1	15.88	13	15.90	15.90	-5.9	29,610	-0.02%
2018/03/20	11	16.19	10	16.10	16.15	1	29,294	0.00%
2018/03/19	11	15.89	19	16.17	16.20	-8	29,292	-0.03%
2018/03/15	10	15.65	0	0.00	15.60	10	29,131	0.03%
2018/03/14	20	15.60	0	0.00	15.70	20	29,378	0.07%
2018/03/13	47	15.74	0	0.00	15.70	47	29,749	0.16%
2018/03/12	0	0.00	1	15.75	15.85	-1	31,022	0.00%
2018/03/09	2	15.48	1	15.45	15.45	1	31,322	0.00%
2018/03/08	2	15.20	0	0.00	15.10	2	31,526	0.01%
2018/03/07	300	15.17	300	15.13	15.05	0	32,137	0.00%	大買/大賣/
2018/03/06	1	15.20	0	0.00	15.05	1	32,372	0.00%
2018/03/02	40	15.60	0	0.00	15.55	40	32,368	0.12%
2018/03/01	240	15.63	201	15.77	15.90	39	32,670	0.12%	大買/大賣/
2018/02/27	21	15.51	1	15.75	15.45	20	32,580	0.06%
2018/02/21	2	15.35	1	15.30	15.50	1	32,819	0.00%
2018/02/12	20	15.25	4	15.20	15.10	16	32,807	0.05%
2018/02/09	7	14.76	0	0.00	15.10	7	32,797	0.02%
2018/02/08	1	15.40	0	0.00	15.25	1	32,727	0.00%
2018/02/07	6	15.73	2	15.95	15.50	4	32,820	0.01%
2018/02/06	13	15.36	5	15.95	15.30	8	33,097	0.02%
2018/02/05	2	16.35	20	16.25	16.45	-18	32,631	-0.06%
2018/02/02	34	16.86	0	0.00	16.80	34	32,616	0.10%
2018/02/01	34	17.20	3	17.15	17.15	31	32,782	0.09%
2018/01/31	0	0.00	4	17.19	17.25	-4	32,975	-0.01%
2018/01/29	0	0.00	10	17.40	17.50	-10	33,872	-0.03%
2018/01/25	14	17.38	0	0.00	17.40	14	34,056	0.04%
2018/01/24	0	0.00	8	17.51	17.60	-8	34,671	-0.02%
2018/01/23	29	17.15	0	0.00	17.15	29	34,505	0.08%
2018/01/22	28	17.82	41.1	17.95	17.50	-13.1	34,772	-0.04%
2018/01/19	1	18.05	0	0.00	18.05	1	34,455	0.00%
2018/01/18	2	18.23	13	18.02	18.10	-11	34,640	-0.03%
2018/01/17	1	17.70	2	17.95	18.05	-1	34,805	0.00%
2018/01/16	11	17.80	0	0.00	17.80	11	35,518	0.03%
2018/01/15	1	18.20	2	18.18	18.05	-1	35,990	0.00%
2018/01/12	20	17.90	0	0.00	18.00	20	36,139	0.06%
2018/01/11	36	17.98	1.2	18.25	17.85	34.8	35,930	0.10%
2018/01/10	41	17.80	0	0.00	17.75	41	35,893	0.11%
2018/01/08	2	18.43	10	18.45	18.40	-8	35,487	-0.02%
2018/01/05	72	18.58	162	18.43	18.70	-90	35,212	-0.26%	大賣/
2018/01/04	197	17.67	115	17.71	18.15	82	32,858	0.25%	大買/大賣/
2018/01/03	53	17.97	12	17.74	17.70	41	31,810	0.13%
2018/01/02	2	17.43	13	17.65	17.95	-11	29,691	-0.04%