長榮 (2603)-永豐金-北高雄券商分點個股進出

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
227.0
漲跌
▼4.0
漲幅
-1.73%
成交量
14,186張
產業
上市航運類股
4771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-北高雄券商分點個股進出

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-北高雄券商分點個股進出
永豐金-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	4	228.00	2	231.00	227.00	2	24,746	0.01%
2024/12/10	7	232.21	5	230.50	231.00	2	24,763	0.01%
2024/12/09	4	235.25	19.1	235.26	235.50	-15	24,639	-0.06%
2024/12/06	1.1	229.50	2	230.25	228.00	-0.9	24,293	0.00%
2024/12/05	6	227.42	4	227.38	226.00	2	24,255	0.01%
2024/12/04	2	228.50	3.1	228.94	230.00	-1.1	24,273	0.00%
2024/12/03	0	227.00	13.4	227.00	229.00	-13.4	24,406	-0.05%
2024/12/02	6	220.92	4.6	220.65	221.00	1.4	24,149	0.01%
2024/11/29	20.1	218.93	2	221.25	217.00	18.1	24,267	0.07%
2024/11/28	6	215.50	5	217.30	217.00	1	24,177	0.00%
2024/11/27	15.6	217.15	8.2	215.87	214.00	7.5	23,944	0.03%
2024/11/26	4	226.50	2	228.50	229.50	2	23,025	0.01%
2024/11/25	35	228.81	3.1	229.67	228.00	31.9	23,013	0.14%
2024/11/22	13	235.31	2	236.00	236.00	11	22,455	0.05%
2024/11/21	1.6	238.19	7	239.14	239.00	-5.4	22,260	-0.02%
2024/11/20	8	237.25	6	236.59	233.50	2	21,992	0.01%
2024/11/19	0	234.00	19.4	232.44	236.00	-19.4	21,542	-0.09%
2024/11/18	5	226.40	2	224.75	224.50	3	21,096	0.01%
2024/11/15	3	227.33	21.6	226.31	227.50	-18.6	20,934	-0.09%
2024/11/14	74	221.76	6	220.58	220.00	68	20,504	0.33%
2024/11/13	6	218.67	7	219.71	219.50	-1	20,347	0.00%
2024/11/12	4.2	219.88	7	220.71	220.50	-2.8	20,598	-0.01%
2024/11/11	3	219.50	3.5	220.26	220.50	-0.5	20,599	0.00%
2024/11/08	6	219.50	4.6	219.23	218.00	1.4	20,805	0.01%
2024/11/07	14	212.50	4.1	213.26	214.50	9.9	21,051	0.05%
2024/11/06	2	216.00	4	217.00	217.00	-2	20,919	-0.01%
2024/11/05	5	214.00	8.2	215.40	217.50	-3.2	21,084	-0.02%
2024/11/04	10	212.25	6	211.00	210.50	4	21,189	0.02%
2024/11/01	12.5	211.06	34.3	211.08	213.00	-21.8	21,447	-0.10%
2024/10/30	5	206.10	5	206.90	205.50	0	21,150	0.00%
2024/10/29	15	203.27	8	204.06	204.50	7	21,345	0.03%
2024/10/28	6	208.00	6	206.75	206.00	0	21,338	0.00%
2024/10/25	1	206.00	4	207.50	207.50	-3	21,373	-0.01%
2024/10/24	11	204.23	142	202.52	205.00	-131	21,460	-0.61%	大賣/鉅額交易
2024/10/23	30	205.15	34.1	206.94	205.50	-4.1	21,356	-0.02%
2024/10/22	83	208.84	96	204.75	206.00	-13	21,478	-0.06%
2024/10/21	14	199.68	17.1	203.65	204.00	-3.1	21,688	-0.01%
2024/10/18	14	196.54	2	196.50	196.50	12	21,752	0.06%
2024/10/17	37	194.95	14.1	194.76	196.50	22.9	21,944	0.10%
2024/10/16	201	190.13	3.4	189.74	189.50	197.6	22,538	0.88%	大買/鉅額交易
2024/10/15	3	189.17	1	187.50	187.50	2	22,562	0.01%
2024/10/14	0.1	187.50	1	188.00	187.00	-0.9	22,741	0.00%
2024/10/11	4.2	186.00	1	186.00	186.00	3.2	22,982	0.01%
2024/10/09	11.2	185.49	298	185.08	183.50	-286.8	23,083	-1.24%	大賣/鉅額交易
2024/10/08	2.1	188.48	1	189.00	189.00	1.1	23,035	0.00%
2024/10/07	2.1	186.54	14	186.57	188.00	-11.9	23,379	-0.05%
2024/10/04	23.6	186.63	7	186.50	186.00	16.6	24,023	0.07%
2024/10/01	0	0.00	3	204.33	204.50	-3	23,485	-0.01%
2024/09/30	11.1	202.87	4.2	203.03	201.00	6.9	23,584	0.03%
2024/09/27	0	0.00	35.3	210.23	212.00	-35.3	23,407	-0.15%
2024/09/26	13.1	210.24	18.5	208.47	206.00	-5.4	23,270	-0.02%
2024/09/25	10.5	205.86	12	208.24	209.50	-1.6	22,822	-0.01%
2024/09/24	6	202.83	14.2	203.07	204.00	-8.1	22,341	-0.04%
2024/09/23	10	191.90	18.3	191.45	195.00	-8.3	21,956	-0.04%
2024/09/20	4	189.88	4	189.50	189.00	0	22,111	0.00%
2024/09/19	1	188.50	5.1	188.90	190.00	-4.1	22,249	-0.02%
2024/09/18	4	188.50	7	187.86	187.00	-3	22,309	-0.01%
2024/09/16	24	184.00	1	184.00	184.50	23	22,539	0.10%
2024/09/13	0	0.00	4	186.00	186.50	-4	22,699	-0.02%
2024/09/12	0	0.00	3	184.67	184.50	-3	23,019	-0.01%
2024/09/11	2	180.50	2.8	182.57	182.50	-0.8	23,101	0.00%
2024/09/10	18	177.31	3	176.50	177.50	15	23,337	0.06%
2024/09/09	0	178.00	13	178.38	179.00	-13	23,706	-0.05%
2024/09/06	0	0.00	0.1	180.47	180.00	-0.1	24,181	0.00%
2024/09/05	2	180.50	0.3	180.50	181.00	1.7	25,405	0.01%
2024/09/04	2.1	178.28	5	174.90	178.50	-3	27,045	-0.01%
2024/09/03	5	182.60	1	184.00	182.00	4	27,320	0.01%
2024/09/02	8	184.06	2	182.00	182.00	6	27,956	0.02%
2024/08/30	5.7	186.01	3	187.17	188.00	2.7	28,508	0.01%
2024/08/29	1	183.00	0	0.00	184.50	1	28,746	0.00%
2024/08/28	4	182.50	1	182.50	183.00	3	29,200	0.01%
2024/08/27	10	185.80	7	183.86	183.50	3	30,196	0.01%
2024/08/26	8	190.06	7	191.43	189.00	1	30,277	0.00%
2024/08/23	11	189.45	20.1	189.52	189.50	-9.1	30,842	-0.03%
2024/08/21	4	188.75	7	186.79	187.50	-3	32,919	-0.01%
2024/08/20	17.2	189.76	10.1	189.15	188.50	7.1	33,796	0.02%
2024/08/19	11	186.00	3.1	186.32	187.00	7.9	33,939	0.02%
2024/08/16	6.2	185.02	14	185.71	186.00	-7.9	34,363	-0.02%
2024/08/15	7.1	182.95	15.1	185.23	185.50	-8	34,813	-0.02%
2024/08/14	6	181.42	24	181.54	181.50	-18	35,448	-0.05%
2024/08/13	18	178.14	1	178.50	178.50	17	35,831	0.05%
2024/08/12	3	179.15	9.4	176.70	180.00	-6.4	36,728	-0.02%
2024/08/09	10	175.20	15	175.34	173.00	-5	37,588	-0.01%
2024/08/08	4.1	171.53	1	171.02	172.50	3.1	39,654	0.01%
2024/08/07	8	173.25	7	174.71	177.00	1	41,867	0.00%
2024/08/06	8	167.56	12.2	166.57	165.50	-4.2	43,387	-0.01%
2024/08/05	21.1	161.09	12.4	160.56	160.50	8.7	43,701	0.02%
2024/08/02	9	173.67	5	171.92	171.00	4	43,980	0.01%
2024/08/01	9.1	173.55	1.1	174.49	175.00	8	43,967	0.02%
2024/07/31	6	168.50	4	168.88	170.50	2	43,958	0.00%
2024/07/30	3	165.00	7	165.86	167.00	-4	44,106	-0.01%
2024/07/29	3	162.83	0.1	165.00	162.00	3	44,427	0.01%
2024/07/26	2	163.50	1	165.00	165.50	1	44,667	0.00%
2024/07/23	2	165.50	2	165.50	167.00	0	45,288	0.00%
2024/07/22	256.2	161.49	288.3	159.01	162.00	-32.1	45,950	-0.07%	大買/大賣/
2024/07/19	4.1	168.61	5.1	169.51	167.00	-1	45,628	0.00%
2024/07/18	2.1	172.05	2.5	173.52	173.00	-0.4	45,807	0.00%
2024/07/17	292.1	169.00	296.1	168.50	172.00	-4	45,888	-0.01%	大買/大賣/
2024/07/16	2	173.00	2	171.51	171.50	0	46,015	0.00%
2024/07/15	5	173.10	3	171.50	173.50	2	46,617	0.00%
2024/07/12	5.5	173.04	8	173.31	173.50	-2.5	46,614	-0.01%
2024/07/11	2	176.75	0	0.00	176.00	2	46,592	0.00%
2024/07/10	9	177.67	3	178.33	177.00	6	46,946	0.01%
2024/07/09	13.1	179.04	4.4	178.16	178.00	8.7	47,224	0.02%
2024/07/08	8.2	174.68	7	174.36	175.50	1.2	47,093	0.00%
2024/07/05	9.7	184.99	6	186.25	184.00	3.7	46,790	0.01%
2024/07/04	5.4	189.25	2.1	189.14	188.50	3.3	46,600	0.01%
2024/07/03	6	192.42	3	194.00	191.00	3	46,645	0.01%
2024/07/02	0.1	192.00	0	0.00	190.50	0.1	46,558	0.00%
2024/07/01	71.2	195.42	0	0.00	192.00	71.2	46,537	0.15%
2024/06/28	0.2	194.33	2	193.50	193.00	-1.8	46,900	0.00%
2024/06/27	54.1	193.15	40	195.20	194.50	14.1	47,323	0.03%
2024/06/26	16	200.78	36	200.50	200.00	-20	48,670	-0.04%
2024/06/25	1	202.00	72	201.70	202.00	-71	49,224	-0.14%
2024/06/24	5	201.40	15	203.53	201.00	-10	49,449	-0.02%
2024/06/21	14	206.18	10	207.45	204.00	4	49,705	0.01%
2024/06/20	1.1	204.05	10.6	203.89	204.50	-9.5	49,691	-0.02%
2024/06/19	8	202.06	10	201.75	200.50	-2	50,266	0.00%
2024/06/18	18	200.33	5.1	199.31	199.00	13	50,623	0.03%
2024/06/17	32.1	200.81	18.3	200.08	200.00	13.8	51,854	0.03%
2024/06/14	26.2	197.90	18.2	196.99	199.00	8	52,569	0.02%
2024/06/13	32.1	195.05	10.2	195.75	192.50	21.9	52,816	0.04%
2024/06/12	268.6	189.45	310.1	192.41	191.50	-41.6	53,870	-0.08%	大買/大賣/
2024/06/11	337.5	206.60	325	206.75	197.50	12.5	53,483	0.02%	大買/大賣/
2024/06/07	44	218.43	14	218.82	218.00	30	52,523	0.06%
2024/06/06	19	218.42	34	220.65	222.00	-15	52,489	-0.03%
2024/06/05	28.6	216.70	27	217.67	217.00	1.6	52,243	0.00%
2024/06/04	17.2	211.64	19	212.11	211.00	-1.8	52,542	0.00%
2024/06/03	14.1	214.79	8	215.44	215.50	6.1	52,649	0.01%
2024/05/31	31	219.52	13	216.17	210.50	18	52,398	0.03%
2024/05/30	24	217.88	16	218.81	218.50	8	51,869	0.02%
2024/05/29	20	221.60	20	224.63	218.00	0	52,114	0.00%
2024/05/28	23.1	221.65	9	223.39	218.50	14.1	51,670	0.03%
2024/05/27	36.2	222.84	45.7	224.05	223.00	-9.5	51,350	-0.02%
2024/05/24	101	215.97	71	217.48	219.50	30	50,090	0.06%	大買/
2024/05/23	94	210.76	146	210.38	209.00	-52	49,140	-0.11%	大賣/
2024/05/22	14	207.04	12	209.46	209.00	2	49,158	0.00%
2024/05/21	27	209.65	9.2	210.64	208.00	17.8	49,412	0.04%
2024/05/20	26.2	216.39	30	216.65	212.50	-3.8	49,147	-0.01%
2024/05/17	16.1	213.50	13.5	216.82	210.50	2.6	48,508	0.01%
2024/05/16	17	211.76	35.7	211.28	217.00	-18.7	47,681	-0.04%
2024/05/15	55.1	204.72	28.1	205.92	203.50	27	46,711	0.06%
2024/05/14	35	214.41	72.6	216.02	215.00	-37.6	45,871	-0.08%
2024/05/13	51.1	205.36	70.9	207.44	205.50	-19.9	43,337	-0.05%
2024/05/10	40	193.12	62.6	190.68	193.50	-22.5	41,355	-0.05%
2024/05/09	13	177.85	12	178.88	177.50	1	39,949	0.00%
2024/05/08	18.1	174.99	11	172.95	172.50	7.1	39,204	0.02%
2024/05/07	36.1	181.82	30	182.90	178.00	6.1	38,428	0.02%
2024/05/06	2	180.25	5	183.10	180.50	-3	38,171	-0.01%
2024/05/03	12.1	179.88	6	180.83	180.00	6.1	38,082	0.02%
2024/05/02	18	184.78	7	182.36	181.50	11	37,955	0.03%
2024/04/30	9.1	186.83	8	188.88	189.50	1	37,605	0.00%
2024/04/29	25	190.66	10.3	190.91	191.50	14.7	37,284	0.04%
2024/04/26	5	182.71	40.6	184.91	187.00	-35.6	36,888	-0.10%
2024/04/25	3	179.83	2.1	181.21	181.00	0.9	36,262	0.00%
2024/04/24	22	179.05	27.1	179.00	180.00	-5.1	36,522	-0.01%
2024/04/23	20	174.23	7	173.50	173.50	13	36,537	0.04%
2024/04/22	13	176.93	17.2	179.45	174.00	-4.2	36,681	-0.01%
2024/04/19	26	173.42	28	174.14	172.50	-2	36,159	-0.01%
2024/04/18	3	169.50	0.2	169.50	168.00	2.8	36,032	0.01%
2024/04/17	11	170.64	1	170.50	170.50	10	36,093	0.03%
2024/04/16	28.5	173.79	32	173.61	170.50	-3.5	36,505	-0.01%
2024/04/15	24	177.71	22.4	177.99	178.00	1.6	37,006	0.00%
2024/04/12	3	174.50	11	176.27	176.50	-8	37,086	-0.02%
2024/04/11	1	175.00	25.4	173.66	175.00	-24.4	37,542	-0.06%
2024/04/10	5.2	169.64	6	171.50	169.00	-0.9	38,445	0.00%
2024/04/09	7	171.07	8.1	170.94	171.00	-1.1	39,073	0.00%
2024/04/08	4	165.38	3	167.33	168.00	1	39,673	0.00%
2024/04/03	6.1	165.76	5	166.80	165.00	1.1	39,600	0.00%
2024/04/02	101.1	165.52	21.4	165.14	165.50	79.6	39,719	0.20%	大買/
2024/04/01	40.1	169.61	15.5	168.60	167.50	24.6	39,542	0.06%
2024/03/29	63	173.75	32.3	175.98	172.00	30.7	39,509	0.08%
2024/03/28	30.2	175.42	12.3	176.83	176.00	17.9	39,026	0.05%
2024/03/27	5	174.80	20	175.30	175.50	-15	38,886	-0.04%
2024/03/26	13.2	170.23	54	171.97	171.50	-40.8	39,666	-0.10%
2024/03/25	14	171.07	50	173.66	173.50	-36	40,019	-0.09%
2024/03/22	11.2	171.94	64	169.55	170.00	-52.8	40,849	-0.13%
2024/03/21	13.1	176.69	12	175.54	175.00	1.1	41,611	0.00%
2024/03/20	46.4	178.92	51	181.30	176.00	-4.6	41,532	-0.01%
2024/03/19	14	172.75	13	171.69	177.00	1	40,415	0.00%
2024/03/18	37.2	162.95	10	164.55	164.50	27.2	39,780	0.07%
2024/03/15	30.8	168.01	22.5	166.61	166.50	8.3	40,039	0.02%
2024/03/14	19.5	184.16	20.9	184.08	183.50	-1.3	38,795	0.00%
2024/03/13	10.7	192.49	3.7	192.47	191.00	7	38,018	0.02%
2024/03/12	4.1	180.78	7.2	185.17	187.50	-3.1	37,317	-0.01%
2024/03/11	9.3	181.01	6.1	180.26	180.00	3.3	36,896	0.01%
2024/03/08	39.2	180.59	33.9	182.39	179.50	5.3	36,775	0.01%
2024/03/07	8.4	176.39	6.4	176.38	177.50	2	36,257	0.01%
2024/03/06	113	172.25	113.2	171.72	171.50	-0.2	35,864	0.00%	大買/大賣/
2024/03/05	6	175.25	4.6	176.10	173.50	1.4	35,697	0.00%
2024/03/04	26	163.62	34.9	165.74	172.00	-8.9	35,258	-0.03%
2024/03/01	12.2	164.06	18	166.11	165.00	-5.8	34,722	-0.02%
2024/02/29	6	164.75	38.6	165.47	165.50	-32.6	34,435	-0.09%
2024/02/27	9.1	161.26	3	160.50	159.50	6.1	33,938	0.02%
2024/02/26	1.1	159.05	2	159.50	160.00	-0.9	33,830	0.00%
2024/02/23	34	161.33	17	159.76	159.50	17	33,829	0.05%
2024/02/22	31	159.97	50.2	160.11	162.50	-19.2	33,543	-0.06%
2024/02/21	7	157.57	28	156.80	155.00	-21	32,882	-0.06%
2024/02/20	0.1	153.50	10	153.85	153.50	-9.9	32,583	-0.03%
2024/02/19	3	147.67	0	0.00	149.00	3	32,553	0.01%
2024/02/16	1	150.00	1	152.00	148.00	0	32,785	0.00%
2024/02/15	2.1	147.52	0	0.00	149.00	2.1	33,361	0.01%
2024/02/05	1	152.50	6	152.08	152.00	-5	33,037	-0.02%
2024/02/02	18	151.83	4	151.50	150.00	14	32,998	0.04%
2024/02/01	7	155.50	33	155.92	157.00	-26	32,542	-0.08%
2024/01/31	2	150.50	0.2	150.50	150.50	1.8	32,117	0.01%
2024/01/30	0	0.00	26	151.75	151.50	-26	32,035	-0.08%
2024/01/29	2	150.75	10	151.00	151.50	-8	32,167	-0.02%
2024/01/26	4.1	150.39	0	0.00	151.00	4.1	32,157	0.01%
2024/01/25	3	152.00	7	151.71	151.50	-4	32,011	-0.01%
2024/01/24	54.3	154.02	67	154.76	153.50	-12.7	31,874	-0.04%
2024/01/23	44	152.73	44	155.23	152.50	0	31,848	0.00%
2024/01/22	28.1	149.38	62	149.42	152.50	-33.9	31,840	-0.11%
2024/01/19	285	155.45	271	155.50	155.00	14	31,526	0.04%	大買/大賣/
2024/01/18	164	154.87	245	155.62	158.00	-81	31,319	-0.26%	大買/大賣/
2024/01/17	521	151.74	372	151.86	152.50	149	30,863	0.48%	大買/大賣/鉅額交易
2024/01/16	340	155.46	317.4	156.17	153.50	22.6	30,351	0.07%	大買/大賣/
2024/01/15	126	158.24	121	158.52	158.50	5	29,887	0.02%	大買/大賣/
2024/01/12	146	154.81	176	154.94	156.50	-30	29,552	-0.10%	大買/大賣/
2024/01/11	18	150.33	15	150.43	149.00	3	28,933	0.01%
2024/01/10	181.2	147.25	184	147.52	148.00	-2.9	28,833	-0.01%	大買/大賣/
2024/01/09	371	151.42	390	151.48	151.50	-19	28,159	-0.07%	大買/大賣/
2024/01/08	226	159.78	198	159.53	160.50	28	27,201	0.10%	大買/大賣/
2024/01/05	142.2	161.31	117.7	161.47	162.50	24.5	26,660	0.09%	大買/大賣/
2024/01/04	394.2	159.63	404.3	162.01	161.00	-10.2	26,027	-0.04%	大買/大賣/
2024/01/03	277	153.24	310.4	153.84	155.00	-33.4	25,080	-0.13%	大買/大賣/
2024/01/02	149	150.59	152.3	152.71	151.00	-3.3	24,376	-0.01%	大買/大賣/
2023/12/29	8	142.69	1.1	142.59	143.50	6.9	23,571	0.03%
2023/12/28	26	144.54	3	142.84	143.00	23	23,503	0.10%
2023/12/27	36	149.57	50	150.16	147.00	-14	23,295	-0.06%
2023/12/26	36	145.24	17	145.91	146.50	19	23,118	0.08%
2023/12/25	412.6	143.68	391.2	144.05	142.00	21.4	22,603	0.09%	大買/大賣/
2023/12/22	118	150.54	171.4	151.75	153.00	-53.4	21,338	-0.25%	大買/大賣/
2023/12/21	201.1	149.69	181.2	150.72	152.00	20	20,511	0.10%	大買/大賣/
2023/12/20	152.2	146.00	152	146.04	148.00	0.2	19,284	0.00%	大買/大賣/
2023/12/19	186.1	145.07	183.8	145.12	147.00	2.3	18,551	0.01%	大買/大賣/
2023/12/18	73.1	140.38	80	140.84	141.50	-7	17,480	-0.04%
2023/12/15	22	132.59	31.1	134.19	134.00	-9.1	16,324	-0.06%
2023/12/14	1	128.50	2	128.00	129.00	-1	15,980	-0.01%
2023/12/13	67	128.54	87	128.10	129.50	-20	16,287	-0.12%
2023/12/12	24	129.08	29.1	127.18	129.00	-5.1	17,166	-0.03%
2023/12/11	3	119.84	11.7	120.82	122.00	-8.6	16,528	-0.05%
2023/12/08	1	117.50	0	0.00	118.50	1	16,123	0.01%
2023/12/07	0.1	115.50	2	116.00	115.50	-2	16,004	-0.01%
2023/12/06	1	116.00	4	116.75	117.00	-3	16,028	-0.02%
2023/12/05	16.2	117.93	5	117.20	117.50	11.2	15,952	0.07%
2023/12/04	11	116.73	9	117.67	118.50	2	15,627	0.01%
2023/11/30	1	111.50	0	0.00	112.00	1	15,019	0.01%
2023/11/28	3	114.00	0.8	114.00	114.00	2.2	14,999	0.01%
2023/11/27	1	114.00	1	113.50	113.50	0	14,933	0.00%
2023/11/24	0	0.00	1	113.00	113.00	-1	14,895	-0.01%
2023/11/22	1	112.00	6	112.75	112.00	-5	14,926	-0.03%
2023/11/21	1	113.00	1	113.50	113.50	0	14,894	0.00%
2023/11/20	0	0.00	1.1	114.00	114.00	-1.1	14,878	-0.01%
2023/11/17	2	115.50	0	0.00	115.00	2	14,806	0.01%
2023/11/16	20	115.50	45.3	117.00	117.00	-25.3	14,770	-0.17%
2023/11/15	23	114.00	24	114.67	115.50	-1	14,653	-0.01%
2023/11/14	30	114.23	27	116.74	114.00	3	15,129	0.02%
2023/11/10	2	108.50	0	0.00	109.00	2	14,845	0.01%
2023/11/09	1	108.00	0.1	108.00	109.00	1	14,856	0.01%
2023/11/08	3	108.50	0	0.00	107.50	3	15,081	0.02%
2023/11/07	1	108.50	4	109.38	108.50	-3	15,173	-0.02%
2023/11/06	1	109.01	2	109.00	109.00	-1	15,305	-0.01%
2023/11/03	6	112.92	1	112.00	113.00	5	15,267	0.03%
2023/11/02	1	110.50	0	0.00	110.50	1	15,404	0.01%
2023/11/01	1	109.00	0	0.00	109.00	1	15,818	0.01%
2023/10/30	0	0.00	0	109.00	110.00	0	16,294	0.00%
2023/10/27	0	0.00	5	107.60	108.00	-5	16,352	-0.03%
2023/10/19	0	0.00	31	103.77	103.50	-31	18,547	-0.17%
2023/10/18	0	0.00	47	103.18	102.50	-47	18,937	-0.25%
2023/10/17	1	103.00	0	0.00	103.00	1	19,151	0.01%
2023/10/13	0.9	105.00	5.1	104.51	105.00	-4.3	20,186	-0.02%
2023/10/12	19.1	103.64	0	0.00	106.00	19.1	20,497	0.09%
2023/10/11	74	104.76	2	104.75	103.50	72	20,907	0.34%
2023/10/06	0	0.00	3	112.67	111.00	-3	21,333	-0.01%
2023/10/05	0	0.00	3	113.00	112.00	-3	21,800	-0.01%
2023/10/04	16	109.56	0	0.00	110.00	16	22,082	0.07%
2023/10/03	4	111.38	31	111.87	110.50	-27	22,392	-0.12%
2023/10/02	7	113.21	5	114.50	113.50	2	22,820	0.01%
2023/09/27	1.3	115.40	1	115.98	116.00	0.2	24,267	0.00%
2023/09/22	1.1	114.55	3.7	115.04	114.50	-2.6	30,676	-0.01%
2023/09/21	4	115.63	3	115.83	115.50	1	32,343	0.00%
2023/09/20	0	0.00	5	117.00	117.50	-5	32,854	-0.02%
2023/09/19	5	116.30	5.1	115.11	116.00	-0.1	33,020	0.00%
2023/09/18	41	118.45	8.2	119.59	117.00	32.9	33,391	0.10%
2023/09/15	47	114.83	65	115.02	118.50	-18	33,494	-0.05%
2023/09/14	15	108.23	64	108.86	109.50	-49	32,626	-0.15%
2023/09/13	0	0.00	1	106.50	106.50	-1	32,821	0.00%
2023/09/12	10	106.00	0	0.00	106.50	10	33,615	0.03%
2023/09/11	5	105.60	0	0.00	106.50	5	33,978	0.01%
2023/09/08	2	106.50	0	107.00	107.00	2	34,493	0.01%
2023/09/06	1	108.00	1	107.00	107.00	0	35,038	0.00%
2023/09/05	0	0.00	37	107.50	108.50	-37	35,164	-0.11%
2023/09/04	10.1	106.75	7.2	107.07	107.50	3	35,576	0.01%
2023/09/01	6	105.92	0	0.00	105.50	6	35,625	0.02%
2023/08/31	8	105.81	0	0.00	106.50	8	35,862	0.02%
2023/08/30	10	106.00	0	0.00	105.50	10	36,167	0.03%
2023/08/29	0	0.00	2	105.75	105.50	-2	36,398	-0.01%
2023/08/28	1.1	105.00	1	105.00	105.00	0.1	36,584	0.00%
2023/08/25	0	106.50	1	106.00	105.50	-1	36,830	0.00%
2023/08/24	1	105.50	0.1	106.00	106.00	0.9	37,012	0.00%
2023/08/23	0.1	106.00	0	0.00	106.50	0.1	37,332	0.00%
2023/08/21	7	105.43	0	0.00	105.00	7	37,731	0.02%
2023/08/18	11	108.59	72	107.72	107.00	-61	37,575	-0.16%
2023/08/17	1	106.00	1	105.50	106.00	0	36,942	0.00%
2023/08/16	4	104.50	0	0.00	104.00	4	36,917	0.01%
2023/08/15	2	106.50	0	0.00	106.00	2	36,768	0.01%
2023/08/14	3	106.33	7	106.86	106.50	-4	36,783	-0.01%
2023/08/11	0	0.00	3.1	107.02	108.00	-3.1	36,707	-0.01%
2023/08/10	0	0.00	12	106.29	107.00	-12	36,734	-0.03%
2023/08/09	0	0.00	3	108.50	106.50	-3	36,859	-0.01%
2023/08/08	1	106.51	17.3	107.26	107.50	-16.3	36,719	-0.04%
2023/08/07	16	104.84	11	105.14	106.50	5	36,651	0.01%
2023/08/04	8	108.19	29.1	107.45	109.00	-21.1	36,474	-0.06%
2023/08/02	11.6	104.35	6	104.50	105.00	5.6	36,055	0.02%
2023/08/01	7	104.07	8.4	105.00	105.50	-1.4	35,949	0.00%
2023/07/31	39.5	106.00	28	104.25	104.00	11.5	35,838	0.03%
2023/07/28	36	107.07	33.5	106.81	107.50	2.6	35,459	0.01%
2023/07/27	10.6	103.47	7	103.29	103.00	3.6	35,471	0.01%
2023/07/26	1.3	101.81	13	102.23	102.00	-11.7	35,888	-0.03%
2023/07/25	13.1	100.02	2	99.90	99.70	11.1	35,577	0.03%
2023/07/24	32.1	99.24	31	99.14	99.30	1.1	35,591	0.00%
2023/07/21	27	101.81	28.1	101.09	101.00	-1.1	35,463	0.00%
2023/07/20	1	99.30	24	100.32	101.00	-23	35,242	-0.07%
2023/07/19	36.1	99.09	16	98.27	98.10	20.1	34,939	0.06%
2023/07/18	19	99.48	8	98.81	98.60	11	34,607	0.03%
2023/07/17	11	98.55	13.1	98.54	98.40	-2.1	34,323	-0.01%
2023/07/14	36	98.07	32.4	96.63	96.50	3.6	34,205	0.01%
2023/07/13	47.5	97.85	38.7	97.94	95.90	8.8	34,165	0.03%
2023/07/12	42	101.10	40.1	100.54	100.50	1.9	33,790	0.01%
2023/07/11	44.1	104.88	40	104.00	104.00	4.1	33,810	0.01%
2023/07/10	11.1	105.31	12	104.04	104.50	-0.9	33,576	0.00%
2023/07/07	76	107.71	47.3	107.62	108.00	28.7	33,543	0.09%
2023/07/06	136	106.44	89	105.37	106.50	47	33,027	0.14%	大買/
2023/07/05	115	105.13	124.8	105.44	107.00	-9.7	32,746	-0.03%	大買/大賣/
2023/07/04	616.5	107.33	523.2	107.25	105.50	93.3	31,898	0.29%	大買/大賣/
2023/07/03	6.7	100.62	24	101.14	102.50	-17.4	28,846	-0.06%
2023/06/30	296.6	90.79	57	92.70	93.50	239.6	27,771	0.86%	大買/鉅額交易
2023/06/29	40.3	154.34	38	155.32	155.00	2.3	25,531	0.01%
2023/06/28	11.3	158.14	80.2	158.39	157.50	-68.9	23,792	-0.29%
2023/06/27	4	161.75	73.3	161.06	161.00	-69.3	23,207	-0.30%
2023/06/26	10.4	159.60	5.2	159.80	160.00	5.3	22,956	0.02%
2023/06/21	6.4	159.16	18	160.39	158.00	-11.6	22,405	-0.05%
2023/06/20	0	0.00	2.1	163.45	162.50	-2.1	22,028	-0.01%
2023/06/19	5.6	163.57	9.1	163.88	162.00	-3.5	21,797	-0.02%
2023/06/16	11.1	165.90	15.3	165.24	166.00	-4.2	21,478	-0.02%
2023/06/15	4.2	162.48	21	161.50	162.00	-16.8	21,093	-0.08%
2023/06/14	17	162.47	5.2	161.98	161.50	11.8	21,133	0.06%
2023/06/13	0	0.00	6	156.00	157.00	-6	21,751	-0.03%
2023/06/12	0	0.00	4.1	153.50	155.50	-4.1	23,770	-0.02%
2023/06/09	2.4	154.50	4	154.50	155.00	-1.6	24,470	-0.01%
2023/06/08	6.1	154.82	10.2	154.60	154.00	-4.1	24,993	-0.02%
2023/06/07	1.4	151.50	0.2	151.75	151.00	1.2	25,857	0.00%
2023/06/06	2	152.00	1.2	151.58	151.50	0.8	26,019	0.00%
2023/06/05	3.1	150.68	3	151.17	151.00	0.1	26,045	0.00%
2023/06/02	6	152.75	0	0.00	152.50	6	26,017	0.02%
2023/06/01	8	153.63	12	152.50	153.50	-4	26,177	-0.02%
2023/05/31	4	155.88	0	0.00	153.00	4	26,502	0.02%
2023/05/30	4	155.13	1	155.50	153.50	3	26,649	0.01%
2023/05/29	0	0.00	10.2	155.71	157.00	-10.2	26,666	-0.04%
2023/05/26	1	153.50	2	151.75	152.50	-1	26,727	0.00%
2023/05/25	9.3	150.34	3	150.00	150.00	6.3	26,905	0.02%
2023/05/23	5.2	152.38	3	151.83	151.50	2.2	27,736	0.01%
2023/05/22	17.1	152.70	3	154.00	153.50	14.1	27,619	0.05%
2023/05/19	1.1	151.50	1	151.50	150.50	0.1	27,430	0.00%
2023/05/17	12	151.83	0	0.00	151.00	12	27,418	0.04%
2023/05/16	1	151.50	1	151.50	151.00	0	27,540	0.00%
2023/05/15	2	148.53	3	149.84	152.50	-1	27,598	0.00%
2023/05/12	2	152.25	0	0.00	152.50	2	27,656	0.01%
2023/05/11	3.1	152.31	2	151.00	151.00	1.1	27,729	0.00%
2023/05/10	6	153.42	5	154.70	155.00	1	27,613	0.00%
2023/05/09	4	151.25	0	0.00	151.00	4	27,411	0.01%
2023/05/08	0.1	150.50	0	151.00	151.00	0	27,731	0.00%
2023/05/04	1.1	151.50	2	151.51	150.50	-1	28,367	0.00%
2023/05/03	7.6	150.97	0	0.00	150.00	7.6	28,270	0.03%
2023/05/02	16.3	156.13	13	155.15	155.50	3.3	27,680	0.01%
2023/04/28	14	162.68	0	0.00	161.50	14	27,264	0.05%
2023/04/27	4.3	159.27	0	0.00	159.00	4.3	27,278	0.02%
2023/04/26	5.2	159.94	0	0.00	160.00	5.2	27,299	0.02%
2023/04/25	2.3	162.80	5	162.00	162.00	-2.7	27,227	-0.01%
2023/04/24	0	0.00	2	165.25	165.00	-2	27,297	-0.01%
2023/04/21	9.1	167.26	15	168.50	166.00	-5.9	27,427	-0.02%
2023/04/20	20	170.50	21	170.95	170.50	-1	27,297	0.00%
2023/04/19	10.1	167.50	5	169.00	168.00	5.1	27,522	0.02%
2023/04/18	91.1	171.76	96	173.54	170.00	-4.9	27,398	-0.02%
2023/04/17	45	173.60	41.1	173.45	174.50	4	27,159	0.01%
2023/04/14	0	0.00	8.2	169.10	170.00	-8.2	26,921	-0.03%
2023/04/13	0	166.75	2	165.00	166.50	-2	26,615	-0.01%
2023/04/12	1.1	165.50	8	166.88	166.50	-6.9	26,726	-0.03%
2023/04/11	2	164.75	3	165.17	164.50	-1	26,529	0.00%
2023/04/10	5	164.90	3	163.83	163.50	2	26,684	0.01%
2023/04/07	5	162.50	1.1	162.59	163.50	3.9	26,603	0.01%
2023/04/06	2.1	159.50	2	159.50	158.00	0.1	26,571	0.00%
2023/03/31	1.1	159.05	2	159.75	158.50	-0.9	26,943	0.00%
2023/03/30	0	0.00	2	159.50	158.00	-2	27,792	-0.01%
2023/03/29	1.1	158.64	0.4	160.50	158.50	0.7	28,237	0.00%
2023/03/28	3	162.00	0	0.00	160.50	3	28,697	0.01%
2023/03/27	7	159.07	6.2	158.55	161.00	0.8	29,204	0.00%
2023/03/24	12.1	159.96	0	0.00	160.50	12.1	30,143	0.04%
2023/03/23	1.1	159.00	24	158.73	159.50	-22.9	30,253	-0.08%
2023/03/22	1.1	161.91	1	162.00	161.50	0.1	30,188	0.00%
2023/03/21	0.3	161.17	0	0.00	160.50	0.3	30,206	0.00%
2023/03/20	12	163.25	7.1	163.51	162.00	4.9	30,099	0.02%
2023/03/17	28.1	160.38	31.1	160.84	162.00	-3	29,846	-0.01%
2023/03/16	119.5	164.11	99	162.92	159.50	20.5	29,571	0.07%	大買/
2023/03/15	212.2	175.61	212	173.03	167.00	0.2	28,621	0.00%	大買/大賣/
2023/03/14	60	167.08	71.6	168.86	171.00	-11.6	26,668	-0.04%
2023/03/13	52	167.38	96	168.42	170.50	-44	25,971	-0.17%
2023/03/10	278	166.47	240.2	166.08	165.00	37.8	25,495	0.15%	大買/大賣/
2023/03/09	40	162.75	32	164.11	164.50	8	24,452	0.03%
2023/03/08	52.1	163.36	55	161.60	161.00	-2.9	24,366	-0.01%
2023/03/07	23	162.93	24	164.56	166.00	-1	24,298	0.00%
2023/03/06	22	163.45	23.2	163.95	164.50	-1.2	24,396	-0.01%
2023/03/03	3.1	160.66	1.1	159.20	163.00	2	24,567	0.01%
2023/03/02	10	160.00	5.5	159.93	160.50	4.6	24,620	0.02%
2023/03/01	1	154.00	1	154.00	156.00	0	24,421	0.00%
2023/02/24	6.1	157.01	2	156.50	157.00	4.1	24,337	0.02%
2023/02/23	6	156.75	5.4	157.59	158.00	0.6	24,160	0.00%
2023/02/22	9	154.89	4	154.63	152.50	5	23,941	0.02%
2023/02/21	10	149.35	5.1	152.15	155.00	4.9	23,692	0.02%
2023/02/20	17.2	146.80	0	0.00	147.00	17.2	23,485	0.07%
2023/02/17	2	146.25	5	145.50	146.00	-3	23,860	-0.01%
2023/02/16	0	0.00	1	148.00	148.00	-1	24,474	0.00%
2023/02/14	11	147.36	2	148.75	149.00	9	25,695	0.04%
2023/02/13	2.3	143.95	0	0.00	143.50	2.3	25,862	0.01%
2023/02/10	3.4	148.24	0	0.00	147.00	3.4	26,416	0.01%
2023/02/09	6.2	150.09	11	150.05	150.00	-4.9	26,872	-0.02%
2023/02/08	3	151.33	2.3	151.28	151.50	0.7	27,255	0.00%
2023/02/07	0	0.00	3	151.00	151.00	-3	27,677	-0.01%
2023/02/06	8.8	151.53	30	151.50	151.00	-21.3	28,290	-0.08%
2023/02/03	17	158.09	2	159.00	157.00	15	28,298	0.05%
2023/02/02	0	0.00	2	155.25	156.00	-2	28,433	-0.01%
2023/02/01	0.1	152.00	0	0.00	152.00	0.1	28,501	0.00%
2023/01/31	47	152.91	40	152.50	152.00	7	28,789	0.02%
2023/01/30	6.1	150.92	20	153.00	150.50	-13.9	29,351	-0.05%
2023/01/17	20.3	152.52	0	0.00	152.50	20.3	29,516	0.07%
2023/01/16	6	150.75	188	151.48	151.50	-182	29,949	-0.61%	大賣/鉅額交易
2023/01/13	120	153.33	0	0.00	152.50	120	30,224	0.40%	大買/鉅額交易
2023/01/12	155.1	154.35	99	155.44	152.50	56.1	31,040	0.18%	大買/
2023/01/11	0	0.00	1	157.50	156.50	-1	31,456	0.00%
2023/01/10	5.2	155.40	40	155.50	155.50	-34.8	31,952	-0.11%
2023/01/09	67	156.64	69	157.62	155.00	-2	33,062	-0.01%
2023/01/06	13	158.12	32	157.53	159.00	-19	33,377	-0.06%
2023/01/05	125	159.21	119.4	159.46	156.50	5.6	33,744	0.02%	大買/大賣/
2023/01/04	173	158.66	112.4	158.80	156.00	60.6	34,379	0.18%	大買/大賣/
2023/01/03	31	161.23	34	161.82	160.00	-3	34,692	-0.01%
2022/12/30	11.2	162.80	2	162.75	163.00	9.2	34,774	0.03%
2022/12/29	26	160.31	0	0.00	160.00	26	35,206	0.07%
2022/12/28	48	159.65	42	159.99	159.00	6	35,835	0.02%
2022/12/27	6	165.17	6	163.50	162.50	0	36,335	0.00%
2022/12/26	66.1	163.66	82	165.79	162.50	-16	37,155	-0.04%
2022/12/23	61.1	166.70	61	166.02	167.50	0.1	37,680	0.00%
2022/12/22	103	169.28	112.2	168.21	171.50	-9.2	37,869	-0.02%	大買/大賣/
2022/12/21	60	163.37	83	162.67	164.00	-23	37,883	-0.06%
2022/12/20	58.1	164.72	33	161.50	158.50	25.1	38,220	0.07%
2022/12/19	67	164.13	91.3	164.22	162.00	-24.3	38,917	-0.06%
2022/12/16	42	160.79	59	161.77	164.00	-17	39,083	-0.04%
2022/12/15	20	154.00	1	154.00	157.00	19	38,991	0.05%
2022/12/14	94	152.11	94	153.21	152.00	0	39,638	0.00%
2022/12/12	30	154.50	30	154.83	154.50	0	40,766	0.00%
2022/12/09	25.2	153.90	0	0.00	154.50	25.2	41,625	0.06%
2022/12/08	0	0.00	1	150.50	151.00	-1	42,498	0.00%
2022/12/07	0	152.00	19	151.74	151.50	-19	44,222	-0.04%
2022/12/06	9.2	155.42	15	153.50	152.50	-5.8	44,704	-0.01%
2022/12/05	58	158.69	55	158.86	159.00	3	45,493	0.01%
2022/12/02	48	159.63	45	159.89	158.50	3	45,703	0.01%
2022/12/01	192	162.16	201.1	164.13	162.00	-9.1	46,812	-0.02%	大買/大賣/
2022/11/30	10	162.50	2	162.50	163.00	8	46,930	0.02%
2022/11/29	123	159.30	105	160.33	161.00	18	47,245	0.04%	大買/大賣/
2022/11/28	124	157.55	131	160.59	157.50	-7	47,987	-0.01%	大買/大賣/
2022/11/25	13	162.08	39.3	162.92	160.50	-26.3	48,129	-0.05%
2022/11/24	96	156.70	86.6	154.37	161.00	9.4	48,659	0.02%
2022/11/23	122	154.01	111	153.40	153.50	11	48,593	0.02%	大買/大賣/
2022/11/22	94	149.94	103	149.63	150.50	-9	48,960	-0.02%	大賣/
2022/11/21	25	148.08	20	147.50	147.50	5	49,966	0.01%
2022/11/18	23	152.11	85	151.06	150.50	-62	50,925	-0.12%
2022/11/17	62	154.27	41	155.79	154.00	21	52,546	0.04%
2022/11/16	169	155.25	159	154.47	154.50	10	53,035	0.02%	大買/大賣/
2022/11/15	131	154.49	128	155.04	155.00	3	54,115	0.01%	大買/大賣/
2022/11/14	171	154.13	171.8	154.18	155.50	-0.8	55,197	0.00%	大買/大賣/
2022/11/11	111	154.91	141.8	153.33	150.00	-30.8	56,578	-0.05%	大買/大賣/
2022/11/10	268	151.19	286.1	151.36	151.00	-18.1	57,418	-0.03%	大買/大賣/
2022/11/09	284	148.58	252.1	148.27	148.50	31.9	58,833	0.05%	大買/大賣/
2022/11/08	221	149.69	206	149.34	147.50	15	59,257	0.03%	大買/大賣/
2022/11/07	140	142.17	150	142.67	143.50	-10	59,292	-0.02%	大買/大賣/
2022/11/04	153	136.33	149	137.16	139.00	4	59,938	0.01%	大買/大賣/
2022/11/03	77	134.04	189	133.90	135.00	-112	60,344	-0.19%	大賣/鉅額交易
2022/11/02	303	138.40	261	138.77	137.00	42	61,818	0.07%	大買/大賣/
2022/11/01	171	134.72	162	135.68	135.00	9	62,196	0.01%	大買/大賣/
2022/10/31	246	135.39	252	136.55	137.50	-6	62,743	-0.01%	大買/大賣/
2022/10/28	155	138.73	182	138.68	137.50	-27	62,905	-0.04%	大買/大賣/
2022/10/27	318	140.12	293.2	139.49	142.50	24.9	63,650	0.04%	大買/大賣/
2022/10/26	227	135.52	271.4	135.94	139.00	-44.4	64,661	-0.07%	大買/大賣/
2022/10/25	182.1	138.97	96.2	139.38	139.00	85.9	65,425	0.13%	大買/
2022/10/24	194	140.64	180.7	140.92	137.50	13.4	66,456	0.02%	大買/大賣/
2022/10/21	126.2	136.93	173	137.10	135.50	-46.8	67,585	-0.07%	大買/大賣/
2022/10/20	244.4	135.00	166	134.01	137.00	78.4	67,859	0.12%	大買/大賣/
2022/10/19	104	144.99	170.8	144.59	144.00	-66.8	68,054	-0.10%	大買/大賣/
2022/10/18	88	142.52	101	142.95	141.00	-13	68,950	-0.02%	大賣/
2022/10/17	293.9	143.61	210	143.65	140.00	83.9	69,802	0.12%	大買/大賣/
2022/10/14	179	149.70	282.8	151.11	152.50	-103.8	70,879	-0.15%	大買/大賣/鉅額交易
2022/10/13	113	146.04	124.1	145.70	144.50	-11.1	71,431	-0.02%	大買/大賣/
2022/10/12	170.2	149.82	165.4	150.52	147.00	4.8	73,758	0.01%	大買/大賣/
2022/10/11	297	155.97	159	156.73	156.00	138	74,873	0.18%	大買/大賣/鉅額交易
2022/10/07	160	155.95	164	155.95	155.50	-4	76,526	-0.01%	大買/大賣/
2022/10/06	33	153.15	26	151.90	155.50	7	79,300	0.01%
2022/10/05	278.8	155.73	358	155.91	155.50	-79.2	80,642	-0.10%	大買/大賣/
2022/10/04	108.1	151.03	108	150.60	150.50	0.1	82,828	0.00%	大買/大賣/
2022/10/03	117	151.02	37	149.05	149.50	80	84,746	0.09%	大買/
2022/09/30	108	141.17	109	141.14	146.00	-1	89,404	0.00%	大買/大賣/
2022/09/29	26.1	148.84	31.4	147.44	144.00	-5.3	92,868	-0.01%
2022/09/28	64.2	146.59	64.4	148.44	144.00	-0.3	95,013	0.00%
2022/09/27	72	149.47	75	151.08	153.50	-3	96,326	0.00%
2022/09/26	145.4	149.28	153	149.07	145.50	-7.6	98,920	-0.01%	大買/大賣/
2022/09/23	52	158.12	45.5	158.96	158.00	6.5	101,954	0.01%
2022/09/22	119.5	158.15	118.1	158.89	156.00	1.4	103,290	0.00%	大買/大賣/
2022/09/21	93.2	170.58	115.9	169.98	166.50	-22.6	105,540	-0.02%	大賣/
2022/09/20	64.1	171.57	59	171.47	172.50	5.1	106,936	0.00%
2022/09/19	103.6	181.24	93.4	181.38	169.00	10.1	109,423	0.01%	大買/
2022/09/06	19.1	80.75	19	80.80	80.80	0.1	109,750	0.00%
2022/09/05	20	79.97	45.1	80.19	80.00	-25.1	110,450	-0.02%
2022/09/02	30.1	82.22	11.1	81.84	79.70	19.1	111,134	0.02%
2022/09/01	15	86.82	32	86.90	86.20	-17	110,104	-0.02%
2022/08/31	23	86.81	11	86.66	88.30	12	111,154	0.01%
2022/08/30	19.1	88.03	12	88.18	88.00	7.1	110,653	0.01%
2022/08/29	22.5	87.75	3.1	86.75	87.90	19.4	110,637	0.02%
2022/08/26	1.1	94.30	15.1	94.41	93.50	-14	110,403	-0.01%
2022/08/25	24	93.49	3.3	93.30	93.20	20.8	110,452	0.02%
2022/08/24	19.1	93.31	17	94.28	92.10	2.1	110,843	0.00%
2022/08/23	21	95.55	25.1	95.22	95.10	-4.1	111,196	0.00%
2022/08/22	19	95.62	13.2	95.16	95.00	5.8	111,536	0.01%
2022/08/19	8	98.45	6	98.08	98.00	2	111,307	0.00%
2022/08/18	62	98.80	42	98.32	97.80	20	111,482	0.02%
2022/08/17	23	99.25	46.1	99.34	98.30	-23.1	111,900	-0.02%
2022/08/16	22.3	98.19	85	98.38	97.10	-62.8	112,179	-0.06%
2022/08/15	319.4	100.83	398.3	100.81	99.50	-78.9	113,986	-0.07%	大買/大賣/
2022/08/12	62	103.98	56	103.64	104.00	6	113,201	0.01%
2022/08/11	386	104.09	297	104.00	103.00	89	114,580	0.08%	大買/大賣/
2022/08/10	530	104.40	526	104.94	103.00	4	113,853	0.00%	大買/大賣/
2022/08/09	626.3	102.30	571.4	101.94	105.00	55	113,610	0.05%	大買/大賣/
2022/08/08	65	99.85	75	100.25	101.00	-10	113,561	-0.01%
2022/08/05	109	97.44	118.3	97.85	99.20	-9.3	112,786	-0.01%	大買/大賣/
2022/08/04	42	93.44	21	93.08	94.00	21	112,735	0.02%
2022/08/03	9	93.43	13	93.38	93.20	-4	113,100	0.00%
2022/08/02	25	93.86	21	93.40	93.30	4	114,082	0.00%
2022/08/01	20	95.76	16.2	96.31	96.60	3.8	114,967	0.00%
2022/07/29	63.2	96.29	81.1	95.92	95.50	-17.9	116,058	-0.02%
2022/07/28	61	93.15	57	92.33	92.00	4	116,037	0.00%
2022/07/27	22	93.43	20	93.29	94.00	2	116,797	0.00%
2022/07/26	17	92.15	45	91.21	91.70	-28	116,958	-0.02%
2022/07/25	37	91.83	10	92.10	92.10	27	117,984	0.02%
2022/07/22	30.2	93.22	47	94.89	94.20	-16.8	117,754	-0.01%
2022/07/21	26	92.08	58.1	92.45	93.00	-32.1	117,727	-0.03%
2022/07/20	70	92.33	55	89.84	89.70	15	116,996	0.01%
2022/07/19	82	92.21	111.1	91.89	91.60	-29.1	117,778	-0.02%	大賣/
2022/07/18	18.5	89.55	11	90.26	89.30	7.5	117,285	0.01%
2022/07/15	58.1	89.83	20.1	90.44	89.30	38	117,712	0.03%
2022/07/14	171.2	89.00	175	89.89	90.60	-3.8	118,086	0.00%	大買/大賣/
2022/07/13	154	89.39	140	88.76	87.10	14	117,449	0.01%	大買/大賣/
2022/07/12	233	86.85	242.1	86.86	86.10	-9.1	116,723	-0.01%	大買/大賣/
2022/07/11	167.1	92.82	199	92.56	92.30	-31.9	115,616	-0.03%	大買/大賣/
2022/07/08	142	93.33	117.2	93.13	92.70	24.9	115,425	0.02%	大買/大賣/
2022/07/07	165	87.80	166.1	87.79	88.40	-1.1	114,229	0.00%	大買/大賣/
2022/07/06	113	87.41	92	86.69	85.80	21	113,418	0.02%	大買/
2022/07/05	102	87.55	124.1	87.36	87.70	-22.1	112,527	-0.02%	大買/大賣/
2022/07/04	146	80.93	149	81.38	82.50	-3	110,875	0.00%	大買/大賣/
2022/07/01	212	82.78	233.1	83.24	79.80	-21.1	109,978	-0.02%	大買/大賣/
2022/06/30	146.3	85.58	133	85.83	84.60	13.3	108,135	0.01%	大買/大賣/
2022/06/29	325.3	92.49	316	92.80	89.00	9.3	106,524	0.01%	大買/大賣/
2022/06/28	515.2	107.48	642.5	107.47	108.50	-127.3	101,371	-0.13%	大買/大賣/鉅額交易
2022/06/27	585.1	105.21	452.3	105.55	108.50	132.8	97,932	0.14%	大買/大賣/鉅額交易
2022/06/24	168.1	99.52	310.6	100.28	98.70	-142.4	96,001	-0.15%	大買/大賣/鉅額交易
2022/06/23	457.1	98.71	539	99.87	96.10	-81.9	95,217	-0.09%	大買/大賣/
2022/06/22	1,065.6	105.39	886.5	105.83	102.00	179.1	94,380	0.19%	大買/大賣/鉅額交易
2022/06/21	208.2	111.12	186	110.34	110.00	22.2	91,420	0.02%	大買/大賣/
2022/06/20	757.5	113.74	749	113.10	109.50	8.5	90,332	0.01%	大買/大賣/
2022/06/17	620.3	119.55	614.4	119.30	119.50	5.9	88,054	0.01%	大買/大賣/
2022/06/16	306.4	126.05	325	124.79	119.50	-18.6	87,782	-0.02%	大買/大賣/
2022/06/15	422	129.54	431	129.16	128.00	-9	87,290	-0.01%	大買/大賣/
2022/06/14	225.2	130.18	138	131.18	131.50	87.2	91,019	0.10%	大買/大賣/
2022/06/13	599.6	131.95	581	133.09	130.50	18.6	98,088	0.02%	大買/大賣/
2022/06/10	391.1	138.50	350.4	138.54	139.00	40.7	101,235	0.04%	大買/大賣/
2022/06/09	360.1	140.38	454	141.07	140.00	-93.9	103,838	-0.09%	大買/大賣/
2022/06/08	276	145.33	195.3	145.63	145.50	80.7	105,150	0.08%	大買/大賣/
2022/06/07	243	144.81	246	144.12	144.50	-3	108,405	0.00%	大買/大賣/
2022/06/06	445	144.69	443.4	146.20	143.50	1.6	112,216	0.00%	大買/大賣/
2022/06/02	272	144.38	354	144.54	144.50	-82	117,494	-0.07%	大買/大賣/
2022/06/01	104	143.30	109.7	143.74	144.50	-5.7	122,507	0.00%	大買/大賣/
2022/05/31	415.1	141.19	377	143.22	140.50	38.1	128,602	0.03%	大買/大賣/
2022/05/30	122	144.19	217	145.08	144.00	-95	130,969	-0.07%	大買/大賣/
2022/05/27	324.1	144.01	212.2	143.61	144.50	111.9	133,139	0.08%	大買/大賣/鉅額交易
2022/05/26	249.1	143.81	254.1	142.61	142.00	-5	135,923	0.00%	大買/大賣/
2022/05/25	704.1	143.05	694	142.79	143.00	10.1	137,580	0.01%	大買/大賣/
2022/05/24	381	144.09	389.1	144.30	142.00	-8.1	140,648	-0.01%	大買/大賣/
2022/05/23	666	142.18	697.5	143.91	144.00	-31.5	141,672	-0.02%	大買/大賣/
2022/05/20	411.1	136.34	298	136.35	135.00	113.1	143,505	0.08%	大買/大賣/鉅額交易
2022/05/19	727.5	133.12	713	133.31	136.00	14.5	146,445	0.01%	大買/大賣/
2022/05/18	334.3	137.67	339	137.87	137.50	-4.7	147,550	0.00%	大買/大賣/
2022/05/17	478.2	136.73	455	137.25	135.50	23.2	148,465	0.02%	大買/大賣/
2022/05/16	279.1	138.90	442	139.20	137.50	-162.9	148,528	-0.11%	大買/大賣/鉅額交易
2022/05/13	509	143.39	321.1	143.46	143.50	187.9	147,529	0.13%	大買/大賣/鉅額交易
2022/05/12	762.2	143.24	846	142.62	139.00	-83.9	148,790	-0.06%	大買/大賣/
2022/05/11	664.1	146.23	652	147.16	144.50	12.1	149,339	0.01%	大買/大賣/
2022/05/10	544	146.88	416	145.42	149.00	128	149,834	0.09%	大買/大賣/鉅額交易
2022/05/09	545.1	150.35	603	151.29	147.00	-57.9	149,854	-0.04%	大買/大賣/
2022/05/06	581.2	151.59	610.1	152.74	154.00	-28.9	151,677	-0.02%	大買/大賣/
2022/05/05	211	152.95	262.1	153.18	152.50	-51.1	151,966	-0.03%	大買/大賣/
2022/05/04	686.1	150.75	685	151.57	151.50	1.1	151,229	0.00%	大買/大賣/
2022/05/03	256.1	145.37	384.3	144.74	146.50	-128.2	151,034	-0.08%	大買/大賣/鉅額交易
2022/04/29	368	143.51	260.7	143.57	145.00	107.4	152,395	0.07%	大買/大賣/鉅額交易
2022/04/28	445.1	140.07	286.4	141.38	138.00	158.7	153,466	0.10%	大買/大賣/鉅額交易
2022/04/27	668.2	136.39	758	138.09	140.00	-89.9	153,629	-0.06%	大買/大賣/
2022/04/26	346.6	139.93	330	140.59	139.00	16.6	154,336	0.01%	大買/大賣/
2022/04/25	532.3	140.75	684	141.23	139.50	-151.7	154,956	-0.10%	大買/大賣/鉅額交易
2022/04/22	458	146.56	413	146.87	147.50	45	154,411	0.03%	大買/大賣/
2022/04/21	200.1	146.07	263.2	146.47	145.50	-63.1	155,375	-0.04%	大買/大賣/
2022/04/20	237	142.60	254.3	143.08	143.50	-17.3	155,690	-0.01%	大買/大賣/
2022/04/19	250.2	141.42	265.1	141.41	141.50	-14.9	156,662	-0.01%	大買/大賣/
2022/04/18	272	139.34	260	139.68	138.00	12	157,249	0.01%	大買/大賣/
2022/04/15	67.3	140.33	131.4	139.62	141.50	-64.1	158,579	-0.04%	大賣/
2022/04/14	245	138.76	142.5	141.09	138.00	102.5	159,052	0.06%	大買/大賣/鉅額交易
2022/04/13	334	139.03	253.2	137.80	140.00	80.8	159,379	0.05%	大買/大賣/
2022/04/12	529.2	133.76	485	134.37	134.50	44.1	158,970	0.03%	大買/大賣/
2022/04/11	423	136.81	423	137.08	136.00	0	158,820	0.00%	大買/大賣/
2022/04/08	279	134.17	258	133.10	135.50	21	160,447	0.01%	大買/大賣/
2022/04/07	434.4	129.97	420	130.92	128.50	14.4	160,256	0.01%	大買/大賣/
2022/04/06	382.3	133.69	463	133.86	133.50	-80.8	160,346	-0.05%	大買/大賣/
2022/04/01	469	136.50	551	136.86	138.50	-82	161,153	-0.05%	大買/大賣/
2022/03/31	184.1	134.78	179.2	135.78	135.00	4.9	160,612	0.00%	大買/大賣/
2022/03/30	508.1	134.45	368	134.34	135.00	140.1	160,879	0.09%	大買/大賣/鉅額交易
2022/03/29	70.1	136.55	34	136.01	135.00	36.1	160,807	0.02%
2022/03/28	289	129.90	348	130.92	133.00	-59	160,703	-0.04%	大買/大賣/
2022/03/25	380.9	135.29	390	135.58	132.50	-9.1	160,740	-0.01%	大買/大賣/
2022/03/24	219.3	141.64	221	142.84	140.50	-1.7	159,508	0.00%	大買/大賣/
2022/03/23	305.1	143.70	220	143.68	143.50	85.1	159,913	0.05%	大買/大賣/
2022/03/22	314	143.34	316	143.94	142.50	-2	160,671	0.00%	大買/大賣/
2022/03/21	404.1	141.03	324.2	140.95	144.50	79.9	161,414	0.05%	大買/大賣/
2022/03/18	626.5	142.33	793	142.13	141.00	-166.5	162,524	-0.10%	大買/大賣/鉅額交易
2022/03/17	796.2	145.47	735.5	145.41	146.50	60.7	161,352	0.04%	大買/大賣/
2022/03/16	937.8	151.98	1,175.8	152.63	143.00	-238	159,444	-0.15%	大買/大賣/鉅額交易
2022/03/15	751.2	161.12	725	160.77	158.00	26.2	152,784	0.02%	大買/大賣/
2022/03/14	625.4	164.05	651.2	164.03	164.50	-25.8	151,725	-0.02%	大買/大賣/
2022/03/11	468.2	157.43	351	157.22	160.00	117.2	152,733	0.08%	大買/大賣/鉅額交易
2022/03/10	802.1	160.24	836	160.34	156.00	-33.9	153,533	-0.02%	大買/大賣/
2022/03/09	964.2	151.65	900	152.26	156.00	64.2	153,264	0.04%	大買/大賣/
2022/03/08	955.7	147.09	1,005.1	147.64	147.00	-49.4	154,489	-0.03%	大買/大賣/
2022/03/07	936.3	157.00	870	156.59	151.00	66.3	149,636	0.04%	大買/大賣/
2022/03/04	891.5	163.47	920.3	163.62	159.00	-28.8	146,034	-0.02%	大買/大賣/
2022/03/03	236	157.66	273.5	155.55	160.50	-37.5	141,629	-0.03%	大買/大賣/
2022/03/02	473	152.51	572.3	151.70	151.50	-99.3	141,292	-0.07%	大買/大賣/
2022/03/01	620.5	147.78	529.5	148.14	150.50	91	141,164	0.06%	大買/大賣/
2022/02/25	451.2	145.14	300.1	145.40	143.50	151.2	138,574	0.11%	大買/大賣/鉅額交易
2022/02/24	831.9	143.66	974.8	143.86	141.50	-142.9	137,892	-0.10%	大買/大賣/鉅額交易
2022/02/23	331	146.19	291.8	146.83	145.00	39.2	135,778	0.03%	大買/大賣/
2022/02/22	962.3	140.83	961.1	140.95	142.50	1.3	135,360	0.00%	大買/大賣/
2022/02/21	203.1	146.04	314.5	144.98	147.00	-111.5	132,479	-0.08%	大買/大賣/鉅額交易
2022/02/18	401	135.31	392.7	137.52	141.50	8.3	130,913	0.01%	大買/大賣/
2022/02/17	135	134.87	179.1	135.71	133.50	-44.1	130,341	-0.03%	大買/大賣/
2022/02/16	632	134.43	487.4	134.25	133.50	144.6	130,324	0.11%	大買/大賣/鉅額交易
2022/02/15	303	130.87	385	131.53	132.00	-82	131,615	-0.06%	大買/大賣/
2022/02/14	354.1	131.03	415	132.05	130.00	-60.9	135,142	-0.05%	大買/大賣/
2022/02/11	624	132.47	668.1	133.60	131.50	-44.1	135,823	-0.03%	大買/大賣/
2022/02/10	776.3	130.72	524.7	130.58	132.00	251.7	137,310	0.18%	大買/大賣/鉅額交易
2022/02/09	640.1	130.40	652.2	131.19	129.00	-12.1	141,333	-0.01%	大買/大賣/
2022/02/08	758.5	128.37	761.2	127.81	129.00	-2.7	142,570	0.00%	大買/大賣/
2022/02/07	465	118.08	446	118.42	124.00	19	142,448	0.01%	大買/大賣/
2022/01/26	239.1	112.34	250.1	112.61	113.00	-11	145,182	-0.01%	大買/大賣/
2022/01/25	250.3	111.28	353	112.15	110.00	-102.7	146,927	-0.07%	大買/大賣/鉅額交易
2022/01/24	533	113.84	521	113.90	115.00	12	147,622	0.01%	大買/大賣/
2022/01/21	753.5	118.55	775	120.27	115.50	-21.5	148,843	-0.01%	大買/大賣/
2022/01/20	294.2	123.06	278	123.37	124.00	16.2	147,911	0.01%	大買/大賣/
2022/01/19	785.2	123.49	763	124.95	122.50	22.2	148,513	0.01%	大買/大賣/
2022/01/18	555.1	127.21	492.3	126.20	127.00	62.8	148,700	0.04%	大買/大賣/
2022/01/17	517.4	128.20	496	128.83	127.00	21.4	150,741	0.01%	大買/大賣/
2022/01/14	645	126.14	646	128.09	132.00	-1	151,250	0.00%	大買/大賣/
2022/01/13	555.2	127.63	464	128.40	126.00	91.2	150,441	0.06%	大買/大賣/
2022/01/12	806.4	131.76	788	132.41	128.50	18.4	150,664	0.01%	大買/大賣/
2022/01/11	474.2	134.95	570.4	135.61	134.00	-96.2	150,372	-0.06%	大買/大賣/
2022/01/10	681.1	137.20	646	138.72	136.50	35.1	153,323	0.02%	大買/大賣/
2022/01/07	514.2	140.94	412	141.00	140.50	102.2	153,391	0.07%	大買/大賣/鉅額交易
2022/01/06	363	142.25	397	142.71	143.00	-34	155,682	-0.02%	大買/大賣/
2022/01/05	646	142.11	653	142.47	141.00	-7	157,420	0.00%	大買/大賣/
2022/01/04	177	139.01	168	140.22	140.50	9	160,365	0.01%	大買/大賣/
2022/01/03	663	138.15	663	139.25	139.50	0	161,661	0.00%	大買/大賣/
2021/12/30	383	142.39	495	142.64	142.50	-112	162,803	-0.07%	大買/大賣/鉅額交易
2021/12/29	385.5	144.33	411	145.70	144.00	-25.5	165,151	-0.02%	大買/大賣/
2021/12/28	368	143.31	294	143.36	143.50	74	169,330	0.04%	大買/大賣/
2021/12/27	108	139.29	148	139.51	139.50	-40	172,634	-0.02%	大買/大賣/
2021/12/24	664	140.28	654	140.34	139.00	10	177,210	0.01%	大買/大賣/
2021/12/23	270	140.19	293	140.51	139.00	-23	177,626	-0.01%	大買/大賣/
2021/12/22	505	140.77	513	140.93	140.00	-8	178,829	0.00%	大買/大賣/
2021/12/21	483	138.92	381	138.00	141.50	102	180,705	0.06%	大買/大賣/鉅額交易
2021/12/20	423	139.03	510.1	140.06	139.00	-87.1	182,485	-0.05%	大買/大賣/
2021/12/17	304	141.91	218	142.28	140.50	86	184,112	0.05%	大買/大賣/
2021/12/16	473	140.08	472.1	140.78	141.00	1	183,615	0.00%	大買/大賣/
2021/12/15	402	135.48	475	135.19	138.00	-73	183,159	-0.04%	大買/大賣/
2021/12/14	756	135.95	756	136.48	133.00	0	183,106	0.00%	大買/大賣/
2021/12/13	454	141.62	435.5	141.99	140.00	18.5	181,061	0.01%	大買/大賣/
2021/12/10	522.1	142.09	486	142.54	140.00	36.1	182,663	0.02%	大買/大賣/
2021/12/09	346.3	143.71	362	143.66	146.00	-15.7	182,805	-0.01%	大買/大賣/
2021/12/08	431.2	145.36	455.8	147.77	143.50	-24.6	183,955	-0.01%	大買/大賣/
2021/12/07	827.5	143.29	721	143.20	144.00	106.5	183,428	0.06%	大買/大賣/鉅額交易
2021/12/06	320.2	138.04	340.8	138.00	141.00	-20.6	181,188	-0.01%	大買/大賣/
2021/12/03	353.1	134.44	370.1	135.13	133.50	-17	180,240	-0.01%	大買/大賣/
2021/12/02	58	130.78	93.1	130.45	133.00	-35.1	181,513	-0.02%
2021/12/01	261.1	124.65	261	124.77	124.50	0.1	179,276	0.00%	大買/大賣/
2021/11/30	69	123.72	60	124.08	124.50	9	181,460	0.00%
2021/11/29	296	121.52	282	122.14	120.00	14	182,714	0.01%	大買/大賣/
2021/11/26	471	121.40	481	123.60	118.50	-10	184,621	-0.01%	大買/大賣/
2021/11/25	495.5	123.04	482.2	122.99	124.50	13.4	183,392	0.01%	大買/大賣/
2021/11/24	126	120.34	131	120.29	120.00	-5	181,941	0.00%	大買/大賣/
2021/11/23	26	120.27	7.5	120.83	119.50	18.5	182,953	0.01%
2021/11/22	129	120.18	142	120.36	119.50	-13	184,329	-0.01%	大買/大賣/
2021/11/19	190	119.16	198	118.51	117.00	-8	185,580	0.00%	大買/大賣/
2021/11/18	51	118.97	51	118.98	119.00	0	189,398	0.00%
2021/11/17	66	119.10	63.5	117.12	117.00	2.5	192,811	0.00%
2021/11/16	186	115.86	244	116.36	119.50	-58	193,997	-0.03%	大買/大賣/
2021/11/15	202	112.84	212	113.01	112.00	-10	196,466	-0.01%	大買/大賣/
2021/11/12	300	111.31	396	111.13	111.50	-96	199,268	-0.05%	大買/大賣/
2021/11/11	539	116.09	570.7	117.31	109.50	-31.7	198,947	-0.02%	大買/大賣/
2021/11/10	77	122.00	65	122.27	120.00	12	197,060	0.01%
2021/11/09	532.5	122.59	505.1	123.08	122.00	27.4	197,592	0.01%	大買/大賣/
2021/11/08	527.1	119.60	509.1	118.87	124.00	18	198,679	0.01%	大買/大賣/
2021/11/05	483	111.37	389.2	111.19	114.00	93.8	201,236	0.05%	大買/大賣/
2021/11/04	250	113.68	260	113.39	109.50	-10	204,910	0.00%	大買/大賣/
2021/11/03	197	109.70	199.3	109.33	112.00	-2.3	206,410	0.00%	大買/大賣/
2021/11/02	277	103.34	284.2	103.67	105.00	-7.2	209,357	0.00%	大買/大賣/
2021/11/01	43.7	101.77	27.1	100.93	100.50	16.6	210,903	0.01%
2021/10/29	223.1	99.94	320	99.58	99.50	-96.9	213,497	-0.05%	大買/大賣/
2021/10/28	110.1	95.21	26	95.02	93.20	84.1	219,262	0.04%	大買/
2021/10/27	38	93.82	34	93.46	92.80	4	228,121	0.00%
2021/10/26	152.2	95.95	158	95.49	95.10	-5.8	239,233	0.00%	大買/大賣/
2021/10/25	44.1	93.21	53.2	92.74	95.30	-9.1	246,483	0.00%
2021/10/22	36.2	90.32	41	90.71	89.20	-4.8	254,186	0.00%
2021/10/21	26	92.82	19	92.65	92.20	7	260,530	0.00%
2021/10/20	33	93.28	28	91.87	91.40	5	265,268	0.00%
2021/10/19	42	93.23	31	93.81	91.70	11	272,326	0.00%
2021/10/18	92	89.93	110.1	88.75	92.40	-18.1	280,299	-0.01%	大賣/
2021/10/15	31	94.79	14	94.77	93.90	17	286,315	0.01%
2021/10/14	84	95.80	138	95.63	95.30	-54	284,975	-0.02%	大賣/
2021/10/13	34	93.80	47.4	93.91	92.90	-13.4	281,702	0.00%
2021/10/12	49.5	93.08	37	93.13	90.50	12.5	279,732	0.00%
2021/10/08	164	100.28	206.3	101.21	100.00	-42.3	276,342	-0.02%	大買/大賣/
2021/10/07	395.1	102.28	393.4	102.49	102.50	1.7	276,157	0.00%	大買/大賣/
2021/10/06	218.6	99.92	153	100.99	97.80	65.6	273,216	0.02%	大買/大賣/
2021/10/05	139.3	102.64	148.7	102.50	103.00	-9.4	270,476	0.00%	大買/大賣/
2021/10/04	274.8	109.45	268.2	109.34	102.50	6.6	266,654	0.00%	大買/大賣/
2021/10/01	191.3	118.50	222	119.43	113.50	-30.7	262,828	-0.01%	大買/大賣/
2021/09/30	106	123.59	62	123.96	126.00	44	258,955	0.02%	大買/
2021/09/29	136.2	123.66	131	123.50	123.00	5.2	266,397	0.00%	大買/大賣/
2021/09/28	217.8	125.87	236.3	126.00	125.50	-18.5	272,286	-0.01%	大買/大賣/
2021/09/27	301.2	134.13	395.7	136.28	131.50	-94.5	278,548	-0.03%	大買/大賣/
2021/09/24	215.4	132.43	366.5	133.43	134.00	-151.1	277,910	-0.05%	大買/大賣/鉅額交易
2021/09/23	58.1	128.28	155.7	127.91	127.50	-97.6	276,862	-0.04%	大賣/
2021/09/22	77.2	125.91	75	126.01	125.00	2.2	278,003	0.00%
2021/09/17	226	127.25	303.5	127.16	128.00	-77.5	278,093	-0.03%	大買/大賣/
2021/09/16	127.5	124.07	129.2	124.50	124.00	-1.7	278,408	0.00%	大買/大賣/
2021/09/15	332.2	121.98	237.3	121.93	124.50	94.9	279,439	0.03%	大買/大賣/
2021/09/14	244.1	127.90	250	129.85	123.50	-5.9	279,133	0.00%	大買/大賣/
2021/09/13	166.3	135.91	158.3	135.30	132.00	8	278,137	0.00%	大買/大賣/
2021/09/10	74.5	127.30	60	127.81	133.50	14.5	277,324	0.01%
2021/09/09	22	126.75	10	126.50	126.50	12	276,395	0.00%
2021/09/08	153.5	125.55	140	125.79	126.00	13.5	282,336	0.00%	大買/大賣/
2021/09/07	183	124.37	211.8	124.47	128.00	-28.8	296,157	-0.01%	大買/大賣/
2021/09/06	336.3	122.10	277	122.41	118.00	59.3	300,566	0.02%	大買/大賣/
2021/09/03	265.5	126.67	331	127.55	125.50	-65.5	306,502	-0.02%	大買/大賣/
2021/09/02	264	126.86	404	128.89	129.50	-140	310,347	-0.05%	大買/大賣/鉅額交易
2021/09/01	327.2	132.34	376.3	132.57	128.50	-49.2	315,029	-0.02%	大買/大賣/
2021/08/31	219.3	137.32	230.4	138.97	136.00	-11.1	315,876	0.00%	大買/大賣/
2021/08/30	127	142.01	124.1	143.14	140.00	2.9	324,773	0.00%	大買/大賣/
2021/08/27	201.2	142.08	220	142.25	141.00	-18.8	330,529	-0.01%	大買/大賣/
2021/08/26	189.5	141.59	193.2	142.33	142.50	-3.7	337,701	0.00%	大買/大賣/
2021/08/25	303	142.41	313.1	142.24	144.00	-10.1	346,126	0.00%	大買/大賣/
2021/08/24	86.1	142.69	104	146.01	140.00	-17.9	351,799	-0.01%	大賣/
2021/08/23	266.3	141.13	253.1	141.59	144.00	13.2	356,981	0.00%	大買/大賣/
2021/08/20	110.3	130.83	120.4	130.86	132.50	-10.1	363,044	0.00%	大買/大賣/
2021/08/19	184.2	131.84	133	131.47	128.00	51.2	368,882	0.01%	大買/大賣/
2021/08/18	183	128.21	152.5	130.23	136.00	30.5	373,418	0.01%	大買/大賣/
2021/08/17	22.1	129.70	15	129.27	126.50	7.1	379,697	0.00%
2021/08/16	81.2	133.01	69	132.94	130.50	12.2	389,123	0.00%
2021/08/13	91	137.08	93	136.67	130.50	-2	396,226	0.00%
2021/08/12	40.2	133.50	44	134.09	137.00	-3.8	405,746	0.00%
2021/08/11	142	131.61	122.1	131.62	132.00	19.9	407,695	0.00%	大買/大賣/
2021/08/10	140.6	141.20	133	140.66	139.50	7.6	403,656	0.00%	大買/大賣/
2021/08/09	85	143.94	82	144.02	142.50	3	405,351	0.00%
2021/08/06	289.2	142.15	369.1	143.62	142.00	-80	410,188	-0.02%	大買/大賣/
2021/08/05	218.3	140.67	196	139.84	138.50	22.3	410,472	0.01%	大買/大賣/
2021/08/04	46.3	142.17	125	143.51	143.50	-78.7	413,241	-0.02%	大賣/
2021/08/03	425.4	143.52	454.1	143.82	141.00	-28.7	422,017	-0.01%	大買/大賣/
2021/08/02	474.3	136.06	509.1	136.57	141.50	-34.9	419,806	-0.01%	大買/大賣/
2021/07/30	510.2	142.77	439.2	142.38	132.00	71.1	414,783	0.02%	大買/大賣/
2021/07/29	471.1	138.32	484.5	137.98	144.50	-13.4	409,169	0.00%	大買/大賣/
2021/07/28	338.5	128.08	315.1	128.72	131.50	23.4	407,561	0.01%	大買/大賣/
2021/07/27	94.8	129.34	83.2	131.79	126.50	11.6	407,672	0.00%
2021/07/26	392.3	145.47	455.1	145.21	140.50	-62.8	408,233	-0.02%	大買/大賣/
2021/07/23	471.3	149.52	272	146.69	154.00	199.3	407,402	0.05%	大買/大賣/鉅額交易
2021/07/22	299	142.05	303.2	142.81	143.50	-4.3	404,660	0.00%	大買/大賣/
2021/07/21	493.4	159.25	412.2	161.44	155.00	81.2	404,151	0.02%	大買/大賣/
2021/07/20	32.1	171.88	4	170.75	169.50	28.1	400,099	0.01%
2021/07/19	17.4	185.75	2.2	186.04	186.00	15.2	408,762	0.00%
2021/07/16	217.2	178.54	7	177.29	178.50	210.2	420,744	0.05%	大買/鉅額交易
2021/07/15	13	155.62	7	160.07	163.00	6	426,675	0.00%
2021/07/14	43.2	152.00	22.8	149.69	148.50	20.5	431,418	0.00%
2021/07/13	31.7	172.42	3	179.00	165.00	28.7	436,403	0.01%
2021/07/12	159.3	194.23	3.4	188.56	183.00	155.9	440,608	0.04%	大買/鉅額交易
2021/07/09	129.5	187.46	1	187.00	187.00	128.5	444,332	0.03%	大買/鉅額交易
2021/07/08	8	190.00	70	185.68	207.50	-62	453,132	-0.01%
2021/07/07	17.1	210.73	103	215.43	202.00	-85.9	458,714	-0.02%	大賣/
2021/07/06	198.3	224.87	153.3	224.08	224.00	45	463,239	0.01%	大買/大賣/
2021/07/05	62	207.80	88.4	209.41	217.00	-26.4	460,933	-0.01%
2021/07/02	249.1	210.99	204.2	214.10	206.50	44.9	457,561	0.01%	大買/大賣/
2021/07/01	75.8	206.00	40.3	205.02	213.00	35.5	454,472	0.01%
2021/06/30	198.7	195.62	74	185.85	197.00	124.7	460,040	0.03%	大買/鉅額交易
2021/06/29	78.3	180.25	58.5	176.98	179.50	19.8	463,620	0.00%
2021/06/28	40	175.03	26	171.10	176.00	14	466,807	0.00%
2021/06/25	40.3	158.00	53.7	157.07	160.00	-13.4	467,678	0.00%
2021/06/24	58.3	143.51	65.4	147.41	152.00	-7.1	469,148	0.00%
2021/06/23	78	141.30	99	144.51	138.50	-21	470,103	0.00%
2021/06/22	31.1	154.47	67.6	154.96	153.50	-36.5	472,134	-0.01%
2021/06/21	85.3	149.64	89.3	148.03	152.00	-4	474,523	0.00%
2021/06/18	37.2	139.78	18.2	140.73	140.00	19.1	481,844	0.00%
2021/06/17	499	132.76	469	133.44	136.50	30	486,053	0.01%	大買/大賣/
2021/06/16	653.5	140.71	697.2	140.43	133.50	-43.8	482,407	-0.01%	大買/大賣/
2021/06/15	519.5	130.41	488	130.75	136.00	31.5	469,049	0.01%	大買/大賣/
2021/06/11	580.4	120.24	595.2	119.30	124.00	-14.8	462,202	0.00%	大買/大賣/
2021/06/10	575.1	112.44	478	112.15	113.50	97.1	455,798	0.02%	大買/大賣/
2021/06/09	272.2	116.85	273	117.93	116.00	-0.8	452,231	0.00%	大買/大賣/
2021/06/08	308	113.49	371	113.84	115.50	-63	447,647	-0.01%	大買/大賣/
2021/06/07	691.9	111.04	677.1	110.85	110.50	14.8	445,887	0.00%	大買/大賣/
2021/06/04	369.8	120.21	343.3	120.05	116.50	26.4	437,397	0.01%	大買/大賣/
2021/06/03	790.4	117.08	606.1	118.05	119.00	184.3	432,526	0.04%	大買/大賣/鉅額交易
2021/06/02	701.2	112.82	802	112.79	110.50	-100.8	425,638	-0.02%	大買/大賣/
2021/06/01	302	104.53	147	104.39	108.00	155.1	416,036	0.04%	大買/大賣/鉅額交易
2021/05/31	664.3	99.83	933	100.05	98.60	-268.7	408,878	-0.07%	大買/大賣/鉅額交易
2021/05/28	603.2	94.92	570.4	95.04	96.40	32.8	400,305	0.01%	大買/大賣/
2021/05/27	330.5	87.52	348.1	87.52	87.70	-17.6	393,426	0.00%	大買/大賣/
2021/05/26	414	85.28	393	85.70	85.60	21	387,304	0.01%	大買/大賣/
2021/05/25	432.1	83.91	444	83.36	82.40	-12	379,915	0.00%	大買/大賣/
2021/05/24	457.1	87.90	423.1	88.70	86.40	34	373,220	0.01%	大買/大賣/
2021/05/21	206	83.43	275.7	83.71	84.70	-69.7	366,431	-0.02%	大買/大賣/
2021/05/20	572	77.88	673	79.11	77.00	-101	363,426	-0.03%	大買/大賣/鉅額交易
2021/05/19	106	74.37	72	75.48	76.30	34	353,990	0.01%	大買/
2021/05/18	23.2	68.06	50	68.65	69.40	-26.9	354,300	-0.01%
2021/05/17	58	65.29	53	65.77	63.10	5	355,083	0.00%
2021/05/14	579.2	71.13	364	72.16	70.10	215.2	348,929	0.06%	大買/大賣/鉅額交易
2021/05/13	313.1	78.83	183	78.86	77.50	130.1	341,630	0.04%	大買/大賣/鉅額交易
2021/05/12	102	89.80	84	90.22	86.10	18	339,909	0.01%	大買/
2021/05/11	623	95.72	608.1	96.14	95.60	14.9	338,553	0.00%	大買/大賣/
2021/05/10	142	93.16	303.1	92.25	93.50	-161.1	328,422	-0.05%	大買/大賣/鉅額交易
2021/05/07	113.5	83.77	58.7	83.16	85.00	54.8	325,581	0.02%	大買/
2021/05/06	271	81.57	281	81.63	81.10	-10	323,968	0.00%	大買/大賣/
2021/05/05	316	79.94	311.1	80.16	79.90	4.9	320,740	0.00%	大買/大賣/
2021/05/04	153	81.60	121	81.31	78.00	32	317,797	0.01%	大買/大賣/
2021/05/03	80.7	85.38	142	85.18	86.60	-61.3	313,206	-0.02%	大賣/
2021/04/29	60.5	76.26	33	76.25	79.00	27.5	311,289	0.01%
2021/04/28	59.1	78.60	451	79.46	76.80	-391.9	313,044	-0.13%	大賣/鉅額交易
2021/04/27	264.7	78.45	227.5	79.06	77.50	37.2	314,226	0.01%	大買/大賣/
2021/04/26	232	76.03	67.5	75.25	76.80	164.5	312,603	0.05%	大買/鉅額交易
2021/04/23	460.2	71.36	433.4	71.36	69.90	26.8	315,745	0.01%	大買/大賣/
2021/04/22	658.6	80.23	610	80.37	72.90	48.6	315,593	0.02%	大買/大賣/
2021/04/21	713.2	73.98	749	73.45	75.90	-35.8	308,666	-0.01%	大買/大賣/
2021/04/20	378	67.98	382.2	67.97	69.00	-4.2	309,304	0.00%	大買/大賣/
2021/04/19	762	68.00	612	67.00	68.00	150	313,097	0.05%	大買/大賣/鉅額交易
2021/04/16	134	62.43	78	62.70	63.30	56	312,672	0.02%	大買/
2021/04/15	47	59.48	17	59.67	59.00	30	316,287	0.01%
2021/04/14	161	57.77	231	57.57	59.90	-70	324,475	-0.02%	大買/大賣/
2021/04/13	261	56.89	235	57.35	56.90	26	323,391	0.01%	大買/大賣/
2021/04/12	24	54.36	56.5	54.51	55.00	-32.5	325,158	-0.01%
2021/04/09	66	50.64	42	50.25	50.00	24	327,887	0.01%
2021/04/08	20	51.18	23	51.84	52.30	-3	328,861	0.00%
2021/04/07	73	49.97	58	50.13	50.50	15	330,502	0.00%
2021/04/06	140	48.84	62.4	48.63	49.50	77.6	339,217	0.02%	大買/
2021/04/01	25	47.33	118	47.43	47.90	-93	334,420	-0.03%	大賣/
2021/03/31	47	45.51	230.3	45.54	45.50	-183.3	335,169	-0.05%	大賣/鉅額交易
2021/03/30	4	44.03	3	44.13	43.80	1	332,613	0.00%
2021/03/29	131	44.25	11	44.01	43.80	120	334,642	0.04%	大買/鉅額交易
2021/03/26	10	43.50	104	43.27	43.05	-94	338,151	-0.03%	大賣/
2021/03/25	28	42.19	11	42.42	41.70	17	342,399	0.00%
2021/03/24	24	43.52	14	43.15	43.70	10	344,151	0.00%
2021/03/23	111	44.55	18	44.67	42.75	93	341,620	0.03%	大買/
2021/03/22	71	44.05	145.7	44.90	45.85	-74.7	335,637	-0.02%	大賣/
2021/03/19	93	41.84	33	42.09	41.70	60	335,053	0.02%
2021/03/18	57	40.69	44	40.99	41.65	13	336,025	0.00%
2021/03/17	7	39.89	46	40.05	40.10	-39	338,081	-0.01%
2021/03/16	8	40.02	21	39.66	39.60	-13	340,095	0.00%
2021/03/15	16	39.38	73	39.45	40.00	-57	343,638	-0.02%
2021/03/12	3	38.73	49	39.00	38.80	-46	346,068	-0.01%
2021/03/11	69	38.80	15	38.86	38.15	54	345,247	0.02%
2021/03/10	6	38.42	10	38.68	38.05	-4	343,580	0.00%
2021/03/09	39	37.60	43	37.80	38.40	-4	342,793	0.00%
2021/03/08	52	37.72	21	38.11	37.35	31	342,626	0.01%
2021/03/05	7	37.25	11.9	37.45	37.30	-4.9	343,254	0.00%
2021/03/04	8	37.37	133	37.71	37.30	-125	344,270	-0.04%	大賣/鉅額交易
2021/03/03	122	37.07	48	37.56	38.05	74	345,435	0.02%	大買/
2021/03/02	78	37.43	67	38.41	36.50	11	347,418	0.00%
2021/02/26	28	37.13	33	37.20	37.95	-5	346,878	0.00%
2021/02/25	25	37.58	27	37.71	37.65	-2	346,065	0.00%
2021/02/24	87	37.36	10	37.31	36.75	77	346,653	0.02%
2021/02/23	53	39.32	29	39.16	38.35	24	345,278	0.01%
2021/02/22	77	39.13	76	39.34	39.40	1	343,575	0.00%
2021/02/19	22	37.00	38	36.78	36.85	-16	341,444	0.00%
2021/02/18	134	37.80	183	37.68	37.45	-49	340,564	-0.01%	大買/大賣/
2021/02/17	65	36.01	32	35.18	36.70	33	334,836	0.01%
2021/02/05	11	33.76	100	33.85	33.70	-89	333,779	-0.03%
2021/02/04	20.2	33.46	6	33.97	33.95	14.2	333,977	0.00%
2021/02/03	114	34.62	31	33.71	33.55	83	335,365	0.02%	大買/
2021/02/02	28	33.52	30	33.40	34.10	-2	334,637	0.00%
2021/02/01	13	31.07	22	30.69	31.20	-9	332,819	0.00%
2021/01/29	16	31.97	2	31.75	31.20	14	331,287	0.00%
2021/01/28	6	31.83	26	33.12	33.20	-20	329,188	-0.01%
2021/01/27	17	33.06	6	32.83	32.45	11	326,737	0.00%
2021/01/26	13	33.96	4.4	34.54	33.65	8.6	324,290	0.00%
2021/01/25	20.8	36.19	32	35.97	35.35	-11.2	321,731	0.00%
2021/01/22	48	34.43	72	34.07	35.00	-24	317,020	-0.01%
2021/01/21	27	32.29	58	32.41	32.10	-31	311,919	-0.01%
2021/01/20	55	30.82	71	30.63	30.45	-16	307,578	-0.01%
2021/01/19	68	33.28	70	34.20	32.00	-2	301,961	0.00%
2021/01/18	68	33.33	57	33.61	34.00	11	298,582	0.00%
2021/01/15	138	35.02	70.7	35.38	34.25	67.3	291,543	0.02%	大買/
2021/01/14	73	38.54	53	38.67	38.05	20	282,872	0.01%
2021/01/13	48	37.88	60.1	38.27	37.45	-12.1	277,868	0.00%
2021/01/12	89.4	39.94	42	40.15	38.55	47.4	271,214	0.02%
2021/01/11	109	41.99	113	42.38	42.65	-4	263,335	0.00%	大買/大賣/
2021/01/08	23	39.28	27.2	39.53	40.30	-4.2	258,827	0.00%
2021/01/07	178.1	39.23	111	39.72	38.45	67.1	251,081	0.03%	大買/大賣/
2021/01/06	84.6	44.63	47	44.69	42.55	37.6	239,427	0.02%
2021/01/05	113	44.29	109	44.28	45.50	4	232,855	0.00%	大買/大賣/
2021/01/04	175	44.13	151	44.07	44.75	24	225,311	0.01%	大買/大賣/
2020/12/31	63	39.51	52.7	39.90	40.70	10.3	217,707	0.00%
2020/12/30	53	38.15	84	37.63	38.20	-31	211,301	-0.01%
2020/12/29	110	38.61	60	38.20	38.35	50	206,347	0.02%	大買/
2020/12/28	22	35.28	79	36.27	36.75	-57	193,655	-0.03%
2020/12/25	72	33.18	141.5	33.20	33.45	-69.5	191,484	-0.04%	大賣/
2020/12/24	19	31.33	31	31.17	31.00	-12	186,562	-0.01%
2020/12/23	110	30.41	66	30.13	30.70	44	184,624	0.02%	大買/
2020/12/22	62	31.78	51	31.93	30.20	11	182,936	0.01%
2020/12/21	90	32.40	101	32.49	32.55	-11	178,077	-0.01%	大賣/
2020/12/18	81	30.62	100	30.62	30.60	-19	174,642	-0.01%
2020/12/17	31	29.61	14	29.61	29.50	17	169,195	0.01%
2020/12/16	11.8	29.58	23	29.42	29.65	-11.2	168,328	-0.01%
2020/12/15	23	29.74	21	29.13	28.65	2	165,748	0.00%
2020/12/14	25	28.39	55.7	28.62	29.45	-30.7	161,575	-0.02%
2020/12/11	56	27.58	76	27.79	27.15	-20	159,719	-0.01%
2020/12/10	60	28.70	67	28.76	28.90	-7	156,348	0.00%
2020/12/09	155	27.95	50.4	27.81	28.50	104.6	157,119	0.07%	大買/鉅額交易
2020/12/08	24.2	26.31	86	26.15	26.65	-61.8	154,716	-0.04%
2020/12/07	3	24.13	27.5	24.22	24.25	-24.5	149,613	-0.02%
2020/12/04	31	24.36	5	24.22	24.20	26	148,675	0.02%
2020/12/03	9	24.77	29	24.90	24.75	-20	148,725	-0.01%
2020/12/02	18	24.56	33	24.75	24.65	-15	150,359	-0.01%
2020/12/01	37	24.16	21	24.15	24.30	16	149,880	0.01%
2020/11/30	34	24.86	11	25.11	24.70	23	148,944	0.02%
2020/11/27	30	24.69	20	24.71	25.10	10	147,374	0.01%
2020/11/26	54	24.41	41.2	24.57	24.65	12.9	146,402	0.01%
2020/11/25	46.1	23.84	39	23.79	23.85	7.1	145,358	0.00%
2020/11/24	33	23.36	29	23.34	23.15	4	142,622	0.00%
2020/11/23	86	23.15	30	23.27	23.45	56	141,379	0.04%
2020/11/20	13	22.48	29	22.28	22.55	-16	141,017	-0.01%
2020/11/19	41	22.05	6	22.04	21.95	35	142,743	0.02%
2020/11/18	25	21.91	55.4	22.02	22.50	-30.4	140,647	-0.02%
2020/11/17	9	20.76	19	20.92	21.10	-10	137,819	-0.01%
2020/11/16	6	20.21	9	20.37	20.50	-3	138,620	0.00%
2020/11/13	18	20.10	41	20.30	20.10	-23	139,438	-0.02%
2020/11/12	19	19.59	11	19.50	19.50	8	138,375	0.01%
2020/11/11	46	19.84	43	19.68	20.20	3	138,779	0.00%
2020/11/10	81	20.63	45	20.36	19.95	36	137,101	0.03%
2020/11/09	18	21.54	18	21.44	21.70	0	131,851	0.00%
2020/11/06	4	20.23	37	20.07	20.35	-33	128,364	-0.03%
2020/11/05	15	19.94	16	19.85	19.80	-1	127,834	0.00%
2020/11/04	1	19.25	7	19.74	19.80	-6	126,762	0.00%
2020/11/03	8	19.36	7	19.14	19.25	1	125,533	0.00%
2020/11/02	25	19.33	36	19.04	19.20	-11	124,190	-0.01%
2020/10/30	15	18.90	40	19.22	18.90	-25	121,735	-0.02%
2020/10/29	24	18.67	17	18.81	18.95	7	119,885	0.01%
2020/10/28	50	19.19	8	19.01	18.80	42	117,910	0.04%
2020/10/27	10	19.54	10	19.64	19.65	0	115,403	0.00%
2020/10/26	36	19.78	127	19.43	19.80	-91	113,934	-0.08%	大賣/
2020/10/23	13	18.47	29	18.54	18.60	-16	109,416	-0.01%
2020/10/22	12	17.88	32.8	17.80	17.90	-20.8	106,951	-0.02%
2020/10/21	5	17.94	0	0.00	17.85	5	106,336	0.00%
2020/10/20	4	17.66	3	17.90	17.95	1	105,733	0.00%
2020/10/19	78	17.93	30.2	17.80	17.85	47.8	104,644	0.05%
2020/10/16	75	17.98	64	17.71	17.65	11	103,316	0.01%
2020/10/15	1	17.45	43	17.39	17.50	-42	101,167	-0.04%
2020/10/14	51	16.86	68	17.01	17.15	-17	99,905	-0.02%
2020/10/13	24	16.90	25.7	16.93	17.00	-1.7	98,781	0.00%
2020/10/12	11	16.36	11	16.16	16.30	0	96,201	0.00%
2020/10/08	7	16.59	60	16.50	16.65	-53	95,101	-0.06%
2020/10/07	0	0.00	29	16.66	16.65	-29	94,341	-0.03%
2020/10/06	2	16.20	3	16.37	16.45	-1	93,537	0.00%
2020/10/05	40	16.22	18	16.29	16.45	22	92,554	0.02%
2020/09/30	0	0.00	14	15.71	15.85	-14	90,775	-0.02%
2020/09/29	9	15.43	3	15.92	15.45	6	89,783	0.01%
2020/09/28	3	15.50	7	15.46	15.55	-4	88,723	0.00%
2020/09/25	13	15.16	28	15.34	15.40	-15	88,039	-0.02%
2020/09/24	33	14.95	0	0.00	14.80	33	85,793	0.04%
2020/09/23	33	15.19	3	15.10	15.20	30	83,579	0.04%
2020/09/22	3	16.00	0	0.00	15.80	3	79,654	0.00%
2020/09/21	17	15.72	11	15.81	15.80	6	78,597	0.01%
2020/09/18	3	15.97	17	15.94	16.05	-14	77,335	-0.02%
2020/09/17	15	16.24	2	16.28	16.10	13	76,254	0.02%
2020/09/16	84	16.28	5	16.05	16.10	79	74,588	0.11%
2020/09/15	59	16.75	21	16.70	16.90	38	71,108	0.05%
2020/09/14	120	17.16	14	17.30	16.50	106	69,318	0.15%	大買/鉅額交易
2020/09/11	61.5	19.06	73	19.25	17.70	-11.5	64,199	-0.02%
2020/09/10	42	19.29	0	0.00	19.05	42	60,379	0.07%
2020/09/09	49	18.84	10	18.91	19.00	39	59,235	0.07%
2020/09/08	13.1	18.59	13	18.81	18.70	0.1	57,847	0.00%
2020/09/07	26	19.22	17	19.58	18.80	9	55,986	0.02%
2020/09/04	8	18.08	36.3	18.44	18.80	-28.3	52,869	-0.05%
2020/09/03	1	17.95	106	17.81	18.20	-105	51,321	-0.20%	大賣/鉅額交易
2020/09/02	4	17.34	9	17.39	17.60	-5	49,450	-0.01%
2020/09/01	31	17.05	18.8	17.18	17.20	12.2	48,390	0.03%
2020/08/31	95	17.16	75	17.35	17.40	20	46,838	0.04%
2020/08/28	4	16.30	4	16.45	16.35	0	43,576	0.00%
2020/08/27	2	16.40	6	16.33	16.25	-4	42,409	-0.01%
2020/08/26	10	16.42	21	16.45	16.45	-11	41,223	-0.03%
2020/08/25	23	15.82	50	16.00	16.30	-27	39,046	-0.07%
2020/08/24	17	15.20	2	15.20	15.20	15	34,943	0.04%
2020/08/21	15	15.21	11	15.18	15.20	4	34,183	0.01%
2020/08/20	43	14.86	16	15.44	15.00	27	32,488	0.08%
2020/08/19	27	15.49	24	15.57	15.40	3	29,075	0.01%
2020/08/18	19	15.16	83	14.92	15.20	-64	26,709	-0.24%
2020/08/17	11	14.60	105	14.67	14.90	-94	23,874	-0.39%	大賣/
2020/08/14	12	13.02	52	13.42	13.55	-40	21,723	-0.18%
2020/08/13	7	12.25	4	12.48	12.35	3	19,151	0.02%
2020/08/12	4	12.00	0	0.00	12.20	4	18,795	0.02%
2020/08/11	4	12.53	10	12.65	12.45	-6	18,327	-0.03%
2020/08/10	0	0.00	92	12.35	12.50	-92	16,859	-0.55%
2020/08/07	0	0.00	76	11.39	11.40	-76	15,756	-0.48%
2020/08/06	0	0.00	40	11.20	11.15	-40	15,304	-0.26%
2020/08/05	0	0.00	2	11.05	11.05	-2	15,222	-0.01%
2020/08/04	2	11.13	30	11.15	11.10	-28	15,317	-0.18%
2020/08/03	4	11.05	2	11.20	11.05	2	15,322	0.01%
2020/07/31	0	0.00	6	11.15	11.00	-6	15,225	-0.04%
2020/07/30	0	0.00	6	11.03	11.05	-6	15,056	-0.04%
2020/07/29	0	0.00	4	10.95	10.95	-4	15,078	-0.03%
2020/07/24	3	10.85	1.2	10.70	10.70	1.9	15,977	0.01%
2020/07/23	12	10.80	0	0.00	10.85	12	16,104	0.07%
2020/07/21	0	0.00	10	10.95	10.95	-10	16,082	-0.06%
2020/07/20	62	10.80	0	0.00	10.80	62	16,096	0.39%
2020/07/17	5	10.91	3	11.10	10.85	2	16,106	0.01%
2020/07/16	0	0.00	4	10.98	11.05	-4	16,385	-0.02%
2020/07/10	6	10.83	0	0.00	10.75	6	16,836	0.04%
2020/07/09	13	11.06	0	0.00	11.05	13	16,775	0.08%
2020/07/08	22	11.17	2	11.15	11.15	20	16,764	0.12%
2020/07/07	10	11.20	3	11.20	11.25	7	16,658	0.04%
2020/07/06	2	11.05	15	11.17	11.15	-13	16,800	-0.08%
2020/07/03	0	0.00	20	11.15	11.15	-20	16,619	-0.12%
2020/07/01	2	10.90	0	0.00	10.85	2	16,423	0.01%
2020/06/24	22	10.75	0	0.00	10.75	22	16,690	0.13%
2020/06/22	12	10.71	0	0.00	10.75	12	16,764	0.07%
2020/06/19	3	10.80	0	0.00	10.80	3	16,841	0.02%
2020/06/18	6	11.15	0	0.00	11.00	6	16,660	0.04%
2020/06/17	0	0.00	4	11.15	11.25	-4	16,616	-0.02%
2020/06/16	0	0.00	8	11.06	11.25	-8	16,725	-0.05%
2020/06/15	1	10.75	2	10.80	10.75	-1	16,923	-0.01%
2020/06/12	12	10.59	2	10.75	10.85	10	17,087	0.06%
2020/06/11	5	11.17	0	0.00	10.95	5	17,309	0.03%
2020/06/10	1	11.30	0	0.00	11.25	1	17,420	0.01%
2020/06/08	51	11.40	0	0.00	11.35	51	17,874	0.29%
2020/06/05	7	11.34	22	11.45	11.40	-15	17,760	-0.08%
2020/06/03	0	0.00	1	11.30	11.30	-1	17,902	-0.01%
2020/06/02	2	11.15	2	11.35	11.25	0	17,855	0.00%
2020/06/01	1	11.25	0	0.00	11.20	1	18,068	0.01%
2020/05/29	3	10.83	2	11.00	10.90	1	17,956	0.01%
2020/05/28	0	0.00	4	11.05	10.90	-4	17,750	-0.02%
2020/05/25	2	10.80	0	0.00	10.75	2	17,480	0.01%
2020/05/22	6	10.85	0	0.00	10.75	6	17,500	0.03%
2020/05/21	1	11.05	6	11.02	11.00	-5	17,444	-0.03%
2020/05/14	2	10.45	0	0.00	10.35	2	16,696	0.01%
2020/05/12	2	10.65	0	0.00	10.50	2	16,654	0.01%
2020/05/11	0	0.00	2	10.80	10.75	-2	16,641	-0.01%
2020/05/05	2	10.55	0	0.00	10.65	2	16,636	0.01%
2020/05/04	2	10.65	0	0.00	10.75	2	16,637	0.01%
2020/04/30	6	10.95	64	11.00	11.10	-58	16,615	-0.35%
2020/04/29	0	0.00	5	10.83	10.70	-5	16,169	-0.03%
2020/04/28	0	0.00	22	10.35	10.55	-22	15,964	-0.14%
2020/04/27	0	0.00	2	10.15	10.20	-2	16,250	-0.01%
2020/04/23	0	0.00	7	10.00	10.05	-7	16,292	-0.04%
2020/04/22	10	9.69	7	9.79	9.88	3	16,290	0.02%
2020/04/21	9	10.01	0	0.00	9.88	9	16,366	0.05%
2020/04/20	2	10.10	0	0.00	10.10	2	16,196	0.01%
2020/04/17	0	0.00	1	10.50	10.25	-1	16,085	-0.01%
2020/04/16	1	10.30	0	0.00	10.30	1	16,326	0.01%
2020/04/15	5	10.48	5	10.63	10.35	0	16,298	0.00%
2020/04/14	0	0.00	7	10.16	10.15	-7	15,993	-0.04%
2020/04/13	5	10.14	0	0.00	10.05	5	15,991	0.03%
2020/04/10	2	10.25	0	0.00	10.20	2	16,231	0.01%
2020/04/09	0	0.00	19	10.08	10.25	-19	16,548	-0.11%
2020/04/08	0	0.00	20	9.50	9.66	-20	16,231	-0.12%
2020/04/07	0	0.00	2	9.25	9.26	-2	16,073	-0.01%
2020/04/06	4	9.03	0	0.00	9.11	4	15,969	0.03%
2020/04/01	6	9.14	0	0.00	9.10	6	15,850	0.04%
2020/03/31	7	9.23	2	9.40	9.25	5	15,718	0.03%
2020/03/30	8	9.09	5	9.20	9.23	3	15,543	0.02%
2020/03/27	5	9.50	0	0.00	9.40	5	15,373	0.03%
2020/03/25	2	9.74	19	9.76	9.68	-17	15,140	-0.11%
2020/03/24	2	9.35	15	9.61	9.44	-13	14,981	-0.09%
2020/03/23	16	9.09	13	9.28	9.24	3	15,121	0.02%
2020/03/20	8	9.51	11	9.58	9.60	-3	14,994	-0.02%
2020/03/19	14	9.10	7	9.24	9.20	7	14,834	0.05%
2020/03/18	13	9.49	8	9.84	9.50	5	14,626	0.03%
2020/03/17	21	9.50	2	9.48	9.42	19	14,397	0.13%
2020/03/16	2	10.15	0	0.00	9.86	2	14,019	0.01%
2020/03/13	71	10.21	0	0.00	10.45	71	13,652	0.52%
2020/03/12	10	11.21	0	0.00	11.10	10	13,317	0.08%
2020/03/10	0	0.00	75.6	11.53	11.70	-75.6	13,299	-0.57%
2020/03/09	7	11.38	0	0.00	11.40	7	12,959	0.05%
2020/03/05	0	0.00	8	11.78	11.85	-8	12,641	-0.06%
2020/03/03	1	11.40	0	0.00	11.40	1	12,316	0.01%
2020/03/02	6	11.45	0	0.00	11.40	6	12,380	0.05%
2020/02/26	3	11.60	0	0.00	11.60	3	12,284	0.02%
2020/02/24	2	11.60	0	0.00	11.55	2	12,302	0.02%
2020/02/20	2	11.80	0	0.00	11.85	2	12,626	0.02%
2020/02/19	5	11.85	9	12.00	11.95	-4	12,545	-0.03%
2020/02/18	2	11.55	2	11.75	11.80	0	12,318	0.00%
2020/02/17	2	11.60	4.2	11.60	11.55	-2.2	12,340	-0.02%
2020/02/11	0	0.00	2	11.70	11.65	-2	12,133	-0.02%
2020/02/10	3	11.40	0	0.00	11.50	3	12,262	0.02%
2020/02/07	2	11.65	0	0.00	11.65	2	12,421	0.02%
2020/02/06	0	0.00	2	11.85	11.95	-2	12,973	-0.02%
2020/02/03	10	11.30	0	0.00	11.45	10	13,083	0.08%
2020/01/31	12	11.71	0	0.00	11.75	12	13,329	0.09%
2020/01/30	55	11.83	0	0.00	11.80	55	13,347	0.41%
2020/01/15	0	0.00	5	13.15	13.15	-5	13,205	-0.04%
2020/01/14	0	0.00	1	13.20	13.20	-1	13,241	-0.01%
2020/01/10	0	0.00	7	13.05	13.15	-7	13,087	-0.05%
2020/01/09	0	0.00	3	12.90	12.85	-3	12,620	-0.02%
2020/01/08	4	12.65	0	0.00	12.60	4	12,602	0.03%
2020/01/06	1	12.90	1	13.15	13.00	0	12,401	0.00%
2020/01/03	0	0.00	20	12.89	13.00	-20	12,096	-0.17%
2020/01/02	0	0.00	1	12.70	12.70	-1	11,649	-0.01%
2019/12/31	0	0.00	1	12.45	12.40	-1	11,463	-0.01%
2019/12/30	0	0.00	5	12.60	12.50	-5	11,447	-0.04%
2019/12/20	0.5	12.45	0	0.00	12.40	0.5	11,969	0.00%
2019/12/18	0	0.00	2	12.70	12.65	-2	11,984	-0.02%
2019/12/13	0	0.00	5	12.40	12.40	-5	11,696	-0.04%
2019/12/12	0	0.00	10	12.28	12.25	-10	11,533	-0.09%
2019/12/10	3	12.20	0	0.00	12.25	3	11,682	0.03%
2019/12/09	3	12.30	5	12.30	12.20	-2	11,742	-0.02%
2019/12/05	12	12.31	3	12.35	12.35	9	11,600	0.08%
2019/12/02	5	12.30	2.1	12.35	12.30	2.9	11,381	0.03%
2019/11/28	0	0.00	4	12.55	12.55	-4	11,148	-0.04%
2019/11/27	0	0.00	5	12.60	12.55	-5	11,136	-0.04%
2019/11/25	1	12.35	0	0.00	12.35	1	10,860	0.01%
2019/11/22	1	12.45	0	0.00	12.40	1	10,857	0.01%
2019/11/21	2	12.55	0	0.00	12.55	2	10,902	0.02%
2019/11/20	0	0.00	17	12.58	12.85	-17	10,885	-0.16%
2019/11/18	0	0.00	3	12.40	12.50	-3	10,589	-0.03%
2019/11/14	5	12.45	0	0.00	12.35	5	10,800	0.05%
2019/11/12	0	0.00	2	12.80	12.65	-2	11,077	-0.02%
2019/11/11	1	12.75	0	0.00	12.70	1	11,327	0.01%
2019/11/07	0	0.00	7	12.80	12.65	-7	11,364	-0.06%
2019/11/06	1	12.55	0	0.00	12.80	1	11,286	0.01%
2019/11/05	14	12.40	4	12.65	12.65	10	11,154	0.09%
2019/11/04	0	0.00	17	12.67	12.80	-17	10,738	-0.16%
2019/11/01	0	0.00	2	12.60	12.50	-2	10,651	-0.02%
2019/10/30	12	12.59	2	12.55	12.60	10	11,159	0.09%
2019/10/29	11	12.94	0	0.00	12.70	11	10,954	0.10%
2019/10/28	2	13.10	0	0.00	13.05	2	11,109	0.02%
2019/10/25	1	13.15	3	13.40	13.20	-2	11,122	-0.02%
2019/10/24	6	13.13	0	0.00	13.10	6	11,016	0.05%
2019/10/22	0	0.00	26	13.20	13.40	-26	11,330	-0.23%
2019/10/18	0	0.00	50	13.20	13.15	-50	12,024	-0.42%
2019/10/16	0	0.00	7	12.98	13.00	-7	12,308	-0.06%
2019/10/03	52	12.70	0	0.00	12.70	52	12,315	0.42%
2019/09/27	0	0.00	2	13.10	13.00	-2	12,493	-0.02%
2019/09/19	2	13.05	0	0.00	13.10	2	13,148	0.02%
2019/09/16	1	13.05	0	0.00	13.00	1	13,336	0.01%
2019/09/12	0	0.00	2	13.25	13.30	-2	13,412	-0.01%
2019/09/11	1	13.05	0	0.00	13.10	1	13,369	0.01%
2019/09/10	0	0.00	1	13.30	13.15	-1	13,246	-0.01%
2019/09/06	0	0.00	1	13.15	13.15	-1	13,126	-0.01%
2019/09/05	0	0.00	5	13.00	13.05	-5	13,032	-0.04%
2019/09/03	0	0.00	2	12.95	12.85	-2	12,870	-0.02%
2019/08/30	0	0.00	5	12.85	12.85	-5	12,900	-0.04%
2019/08/27	3	12.55	2	12.70	12.65	1	12,898	0.01%
2019/08/26	4	12.58	1	12.55	12.55	3	12,879	0.02%
2019/08/23	0	0.00	2	12.90	12.90	-2	12,875	-0.02%
2019/08/22	1	12.50	4	12.74	12.70	-3	12,850	-0.02%
2019/08/19	10	12.54	0	0.00	12.45	10	12,849	0.08%
2019/08/16	6	12.47	2	12.55	12.65	4	12,780	0.03%
2019/08/15	0	0.00	10	12.65	12.65	-10	12,550	-0.08%
2019/08/14	4	13.00	7	12.90	12.90	-3	12,447	-0.02%
2019/08/07	0	0.00	2	13.35	13.35	-2	12,144	-0.02%
2019/08/06	3	13.03	4	13.25	13.25	-1	12,195	-0.01%
2019/08/02	6	13.63	2	13.50	13.40	4	12,013	0.03%
2019/08/01	2	14.15	15	14.15	14.10	-13	11,675	-0.11%
2019/07/30	3	14.23	5	14.50	14.25	-2	11,591	-0.02%
2019/07/29	0	0.00	3	14.18	14.20	-3	11,589	-0.03%
2019/07/26	1	13.90	8	14.00	14.00	-7	11,462	-0.06%
2019/07/25	0	0.00	3	14.12	14.10	-3	11,566	-0.03%
2019/07/24	5	13.79	0	0.00	13.75	5	11,420	0.04%
2019/07/23	10	14.00	0	0.00	14.00	10	11,295	0.09%
2019/07/22	60	14.13	36	14.17	14.15	24	11,146	0.22%
2019/07/16	0	0.00	1	13.45	13.45	-1	11,011	-0.01%
2019/07/15	1	13.10	4	13.19	13.35	-3	11,357	-0.03%
2019/07/10	0	0.00	1	13.55	13.45	-1	11,847	-0.01%
2019/07/08	1	13.25	0	0.00	13.30	1	12,318	0.01%
2019/07/04	0	0.00	3	13.53	13.50	-3	11,989	-0.03%
2019/07/02	0	0.00	3	13.27	13.30	-3	11,767	-0.03%
2019/07/01	0	0.00	63	13.02	13.10	-63	11,539	-0.55%
2019/06/26	0	0.00	4	12.64	12.60	-4	11,197	-0.04%
2019/06/24	0	0.00	1	12.50	12.50	-1	11,265	-0.01%
2019/06/21	0	0.00	5	12.55	12.45	-5	11,358	-0.04%
2019/06/20	0	0.00	12	12.43	12.50	-12	11,438	-0.10%
2019/06/13	0	0.00	14	12.05	12.10	-14	11,308	-0.12%
2019/06/10	0	0.00	15	11.95	12.05	-15	11,452	-0.13%
2019/06/06	0	0.00	15	11.95	11.95	-15	11,392	-0.13%
2019/05/30	6	11.91	0	0.00	11.90	6	11,414	0.05%
2019/05/29	50	11.90	0	0.00	11.90	50	11,482	0.44%
2019/05/28	1	11.95	0	0.00	11.90	1	11,758	0.01%
2019/05/23	2	12.05	0	0.00	11.95	2	12,022	0.02%
2019/05/22	3	12.10	0	0.00	12.10	3	12,203	0.02%
2019/05/20	3	12.10	0	0.00	12.05	3	12,246	0.02%
2019/05/17	0	0.00	10	12.25	12.05	-10	12,242	-0.08%
2019/05/16	1	12.40	0	0.00	12.30	1	12,273	0.01%
2019/05/08	0	0.00	1	12.75	12.95	-1	11,830	-0.01%
2019/05/06	4	12.90	1	13.05	13.05	3	11,436	0.03%
2019/05/03	1	13.80	0	0.00	13.70	1	10,955	0.01%
2019/05/02	2	13.65	1	13.60	13.75	1	10,789	0.01%
2019/04/29	0	0.00	7	13.25	13.40	-7	10,393	-0.07%
2019/04/25	0	0.00	50	13.40	13.40	-50	10,233	-0.49%
2019/04/23	0	0.00	0.2	13.35	13.45	-0.2	10,026	0.00%
2019/04/22	38	13.36	11	13.42	13.30	27	9,816	0.28%
2019/04/19	0	0.00	3	12.88	12.95	-3	9,401	-0.03%
2019/04/16	0	0.00	12	12.70	12.65	-12	8,641	-0.14%
2019/04/15	0	0.00	29	12.62	12.60	-29	8,450	-0.34%
2019/03/29	0	0.00	17	11.87	11.95	-17	7,863	-0.22%
2019/03/28	22	11.68	0	0.00	11.70	22	8,008	0.27%
2019/03/26	2	11.85	480	11.85	11.85	-478	8,036	-5.95%	大賣/鉅額交易
2019/03/25	2	11.95	0	0.00	11.90	2	7,976	0.03%
2019/03/22	480	12.20	0	0.00	12.25	480	8,072	5.95%	大買/鉅額交易
2019/03/20	1	12.15	0	0.00	12.15	1	8,494	0.01%
2019/03/14	11	12.05	0	0.00	12.05	11	8,766	0.13%
2019/03/12	0	0.00	20.2	12.30	12.30	-20.2	9,116	-0.22%
2019/03/07	0	0.00	250	12.15	12.15	-250	11,056	-2.26%	大賣/鉅額交易
2019/03/05	250	12.25	0	0.00	12.20	250	11,745	2.13%	大買/鉅額交易
2019/02/27	0	0.00	414	12.45	12.45	-414	11,874	-3.49%	大賣/鉅額交易
2019/02/26	10	12.45	9.2	12.45	12.50	0.8	11,688	0.01%
2019/02/25	400	12.35	0	0.00	12.25	400	11,552	3.46%	大買/鉅額交易
2019/02/21	0	0.00	12	12.14	12.25	-12	11,478	-0.10%
2019/02/20	0	0.00	5	12.00	12.00	-5	11,234	-0.04%
2019/02/12	2	11.95	0	0.00	11.90	2	11,316	0.02%
2019/01/24	0	0.00	1	12.00	12.00	-1	11,578	-0.01%
2019/01/21	0	0.00	1	12.15	12.05	-1	11,868	-0.01%
2019/01/15	0	0.00	25	12.05	12.10	-25	12,229	-0.20%
2019/01/14	4	11.75	5	11.80	11.75	-1	12,224	-0.01%
2019/01/11	10	11.95	1	12.05	11.95	9	12,302	0.07%
2019/01/09	0	0.00	25	12.10	12.05	-25	12,471	-0.20%
2019/01/04	4	11.55	0	0.00	11.60	4	12,540	0.03%
2019/01/02	1	11.85	0.5	11.90	11.90	0.5	12,768	0.00%
2018/12/27	0	0.00	2	12.05	12.00	-2	12,791	-0.02%
2018/12/21	4	12.03	0	0.00	12.05	4	12,750	0.03%
2018/12/20	4	12.41	2	12.30	12.30	2	12,629	0.02%
2018/12/19	0	0.00	2	12.58	12.55	-2	12,524	-0.02%
2018/12/18	3	12.57	0	0.00	12.50	3	12,435	0.02%
2018/12/17	0	0.00	15	12.85	12.85	-15	12,300	-0.12%
2018/12/14	0	0.00	10.1	12.50	12.50	-10.1	12,009	-0.08%
2018/12/13	0	0.00	12	12.30	12.50	-12	12,011	-0.10%
2018/12/12	0.1	12.15	5	12.10	12.15	-4.9	11,644	-0.04%
2018/12/11	2	12.00	2	12.00	12.05	0	11,561	0.00%
2018/12/10	7	11.86	22	12.00	11.80	-15	11,391	-0.13%
2018/12/07	0	0.00	1	12.00	12.00	-1	11,284	-0.01%
2018/12/06	1	12.05	0	0.00	11.90	1	11,273	0.01%
2018/12/04	0	0.00	42	12.21	12.25	-42	10,963	-0.38%
2018/12/03	15	12.00	11	12.10	11.95	4	10,609	0.04%
2018/11/30	47	11.71	4	11.70	11.65	43	10,062	0.43%
2018/11/29	9	12.27	0	0.00	12.00	9	9,059	0.10%
2018/11/28	5	11.84	28	12.07	12.15	-23	8,833	-0.26%
2018/11/26	10	11.65	0	0.00	11.65	10	8,199	0.12%
2018/11/23	1	11.55	0	0.00	11.45	1	8,107	0.01%
2018/11/21	0	0.00	1	11.80	11.70	-1	8,322	-0.01%
2018/11/16	0	0.00	5	11.66	11.70	-5	8,206	-0.06%
2018/11/09	0	0.00	2	11.35	11.25	-2	8,074	-0.02%
2018/11/08	0	0.00	1	11.45	11.40	-1	8,073	-0.01%
2018/11/06	0	0.00	2	11.30	11.30	-2	8,073	-0.02%
2018/11/05	0	0.00	1	11.45	11.40	-1	8,110	-0.01%
2018/11/02	10	11.30	0	0.00	11.35	10	8,002	0.12%
2018/10/31	10	11.30	2	11.43	11.40	8	8,066	0.10%
2018/10/30	0	0.00	2	11.25	11.35	-2	8,099	-0.02%
2018/10/29	2	11.10	0	0.00	11.15	2	8,089	0.02%
2018/10/26	0	0.00	9	11.45	11.30	-9	8,110	-0.11%
2018/10/25	10	11.55	0	0.00	11.40	10	8,166	0.12%
2018/10/24	2	11.75	4	12.00	11.85	-2	8,005	-0.02%
2018/10/23	3	12.07	0	0.00	11.85	3	8,012	0.04%
2018/10/22	0	0.00	1	12.25	12.20	-1	8,002	-0.01%
2018/10/19	4	12.03	7	12.10	12.35	-3	7,969	-0.04%
2018/10/18	0	0.00	15	12.12	12.15	-15	7,878	-0.19%
2018/10/17	0	0.00	4	11.85	11.70	-4	7,784	-0.05%
2018/10/16	2	11.80	1	11.95	11.75	1	7,790	0.01%
2018/10/15	2	11.65	0	0.00	11.75	2	7,789	0.03%
2018/10/12	1	11.65	0	0.00	11.70	1	7,777	0.01%
2018/10/11	24	11.73	0	0.00	11.55	24	7,688	0.31%
2018/10/09	0	0.00	1	12.60	12.55	-1	7,394	-0.01%
2018/10/04	4	12.75	10	12.75	12.80	-6	7,409	-0.08%
2018/10/02	0	0.00	0.6	12.95	12.95	-0.6	7,452	-0.01%
2018/10/01	0	0.00	2	13.05	13.05	-2	7,518	-0.03%
2018/09/27	2	13.05	8	13.05	13.05	-6	7,588	-0.08%
2018/09/26	0	0.00	3	12.85	12.90	-3	7,462	-0.04%
2018/09/21	0.5	12.75	0	0.00	12.75	0.5	7,746	0.01%
2018/09/20	0	0.00	10	12.60	12.60	-10	7,933	-0.13%
2018/09/19	3	12.55	2	12.60	12.70	1	8,140	0.01%
2018/09/18	17	12.25	0	0.00	12.25	17	8,238	0.21%
2018/09/17	10	12.25	0	0.00	12.25	10	8,529	0.12%
2018/09/14	6	12.35	0	0.00	12.40	6	8,688	0.07%
2018/09/13	4	12.30	0	0.00	12.35	4	8,809	0.05%
2018/09/12	3	12.20	0	0.00	12.20	3	8,844	0.03%
2018/09/11	3	12.20	0	0.00	12.30	3	8,988	0.03%
2018/09/10	17	12.15	0	0.00	12.10	17	9,068	0.19%
2018/09/05	50	12.80	0	0.00	12.70	50	8,928	0.56%
2018/09/04	2	12.90	0	0.00	12.90	2	8,931	0.02%
2018/08/31	1	12.90	0	0.00	13.05	1	9,105	0.01%
2018/08/30	7	12.95	0	0.00	12.85	7	9,112	0.08%
2018/08/29	3	13.00	2	13.10	13.00	1	9,103	0.01%
2018/08/27	20	13.45	0	0.00	13.40	20	8,847	0.23%
2018/08/24	2	13.40	0	0.00	13.35	2	8,854	0.02%
2018/08/23	5	13.58	0	0.00	13.55	5	8,969	0.06%
2018/08/22	0	0.00	6	13.58	13.65	-6	9,155	-0.07%
2018/08/21	0	0.00	1	13.50	13.45	-1	9,269	-0.01%
2018/08/17	3	13.00	0	0.00	13.00	3	9,325	0.03%
2018/08/15	2	13.40	3	13.35	13.30	-1	9,503	-0.01%
2018/08/14	5	13.49	0	0.00	13.50	5	10,051	0.05%
2018/08/10	0	0.00	3	13.95	13.90	-3	10,133	-0.03%
2018/08/07	1	14.25	0	0.00	14.35	1	10,188	0.01%
2018/08/06	0	0.00	14	14.39	14.40	-14	10,217	-0.14%
2018/08/02	3	13.95	0	0.00	13.85	3	10,189	0.03%
2018/08/01	0	0.00	4	14.18	14.15	-4	10,196	-0.04%
2018/07/27	0	0.00	1	13.75	13.80	-1	10,222	-0.01%
2018/07/26	3	13.55	2	13.60	13.60	1	10,251	0.01%
2018/07/24	0	0.00	1	13.50	13.55	-1	10,704	-0.01%
2018/07/23	0	0.00	5	13.25	13.30	-5	10,814	-0.05%
2018/07/20	4	13.40	1	13.45	13.40	3	11,007	0.03%
2018/07/18	0	0.00	2	13.35	13.40	-2	11,359	-0.02%
2018/07/16	0	0.00	1	13.10	13.00	-1	11,369	-0.01%
2018/07/13	5	13.00	0	0.00	13.10	5	11,522	0.04%
2018/07/11	0	0.00	2	13.20	13.10	-2	11,641	-0.02%
2018/07/10	0	0.00	1	13.05	13.00	-1	11,645	-0.01%
2018/07/05	4	13.08	2	12.95	12.90	2	11,719	0.02%
2018/07/02	10	13.35	5	13.33	13.35	5	11,812	0.04%
2018/06/29	1	12.95	0	0.00	13.00	1	11,668	0.01%
2018/06/28	8.5	12.86	0	0.00	12.95	8.5	11,482	0.07%
2018/06/27	2	13.35	0	0.00	13.05	2	11,368	0.02%
2018/06/26	16	13.41	0	0.00	13.30	16	11,309	0.14%
2018/06/25	4	14.01	0	0.00	13.80	4	11,240	0.04%
2018/06/21	2	14.35	0	0.00	14.25	2	11,323	0.02%
2018/06/13	1	14.75	0	0.00	14.75	1	12,526	0.01%
2018/06/11	3	14.72	0	0.00	14.65	3	12,648	0.02%
2018/06/08	2	14.85	0	0.00	14.80	2	12,606	0.02%
2018/06/07	0	0.00	0.1	14.95	14.95	-0.1	12,679	0.00%
2018/06/06	0	0.00	1	15.05	14.95	-1	12,905	-0.01%
2018/06/04	0	0.00	2	14.98	14.95	-2	13,119	-0.02%
2018/06/01	2	14.80	0	0.00	14.90	2	13,142	0.02%
2018/05/31	7	14.81	0	0.00	14.85	7	13,396	0.05%
2018/05/30	10	14.82	0	0.00	14.75	10	13,509	0.07%
2018/05/29	2	15.13	0	0.00	15.05	2	13,537	0.01%
2018/05/28	0	0.00	4	15.28	15.35	-4	13,735	-0.03%
2018/05/24	6	15.38	1	15.45	15.25	5	13,928	0.04%
2018/05/22	1	15.45	16	15.65	15.40	-15	13,950	-0.11%
2018/05/21	0	0.00	1	15.05	15.10	-1	13,550	-0.01%
2018/05/18	0	0.00	1	14.90	14.90	-1	13,621	-0.01%
2018/05/15	1	14.75	25	14.80	14.80	-24	14,406	-0.17%
2018/05/11	2	14.95	0	0.00	14.95	2	15,437	0.01%
2018/05/10	0	0.00	0.3	14.95	14.95	-0.3	15,718	0.00%
2018/05/07	4	14.95	12	15.10	14.95	-8	15,977	-0.05%
2018/05/03	1	15.00	0	0.00	15.00	1	15,982	0.01%
2018/04/30	5	14.80	7	14.94	15.10	-2	16,509	-0.01%
2018/04/27	2	14.25	0	0.00	14.30	2	16,687	0.01%
2018/04/26	1	14.50	1	14.70	14.20	0	17,170	0.00%
2018/04/25	4	14.33	15	14.34	14.30	-11	17,237	-0.06%
2018/04/24	3	14.65	0	0.00	14.55	3	17,631	0.02%
2018/04/19	1	15.00	2	15.00	14.95	-1	18,319	-0.01%
2018/04/18	3	14.75	0	0.00	14.75	3	18,481	0.02%
2018/04/17	4	14.94	141	14.72	14.70	-137	18,938	-0.72%	大賣/鉅額交易
2018/04/16	5	15.00	0	0.00	14.90	5	19,295	0.03%
2018/04/13	2	15.05	0	0.00	15.05	2	19,558	0.01%
2018/04/12	15	15.01	32	15.10	15.00	-17	20,260	-0.08%
2018/04/10	2	15.10	0	0.00	15.10	2	24,086	0.01%
2018/04/09	10	15.10	1	15.25	15.15	9	26,348	0.03%
2018/04/03	2	15.05	4	15.13	15.15	-2	28,495	-0.01%
2018/04/02	0	0.00	66	15.22	15.20	-66	28,675	-0.23%
2018/03/31	0	0.00	13	15.20	15.15	-13	28,786	-0.05%
2018/03/30	5	15.20	0	0.00	15.10	5	29,003	0.02%
2018/03/29	7	15.06	50	15.05	15.05	-43	29,102	-0.15%
2018/03/28	5	15.18	50	15.10	15.10	-45	29,124	-0.15%
2018/03/27	16	15.34	84	15.42	15.30	-68	29,139	-0.23%
2018/03/26	5	15.20	55	15.20	15.20	-50	29,356	-0.17%
2018/03/23	6	15.35	3	15.35	15.40	3	29,609	0.01%
2018/03/22	2	15.83	0	0.00	15.75	2	29,682	0.01%
2018/03/21	105.1	15.80	0	0.00	15.90	105.1	29,610	0.36%	大買/鉅額交易
2018/03/20	50.6	16.15	2	16.05	16.15	48.6	29,294	0.17%
2018/03/19	60	16.18	133	16.09	16.20	-73	29,292	-0.25%	大賣/
2018/03/16	5	15.56	0	0.00	15.60	5	29,043	0.02%
2018/03/15	4	15.63	0	0.00	15.60	4	29,131	0.01%
2018/03/14	16	15.63	0	0.00	15.70	16	29,378	0.05%
2018/03/13	13	15.68	0	0.00	15.70	13	29,749	0.04%
2018/03/12	0	0.00	16	15.86	15.85	-16	31,022	-0.05%
2018/03/09	0	0.00	14	15.46	15.45	-14	31,322	-0.04%
2018/03/08	0	0.00	1	15.25	15.10	-1	31,526	0.00%
2018/03/07	5	15.07	0	0.00	15.05	5	32,137	0.02%
2018/03/06	57	15.15	0	0.00	15.05	57	32,372	0.18%
2018/03/05	57	15.35	0	0.00	15.20	57	32,372	0.18%
2018/03/02	44	15.58	0	0.00	15.55	44	32,368	0.14%
2018/03/01	25	15.77	24	15.79	15.90	1	32,670	0.00%
2018/02/27	25	15.57	1	15.70	15.45	24	32,580	0.07%
2018/02/23	13	15.54	0	0.00	15.50	13	32,621	0.04%
2018/02/22	20	15.50	10	15.70	15.60	10	32,912	0.03%
2018/02/21	10	15.45	26	15.58	15.50	-16	32,819	-0.05%
2018/02/12	2	15.15	2	15.25	15.10	0	32,807	0.00%
2018/02/09	2	14.95	0	0.00	15.10	2	32,797	0.01%
2018/02/08	87	15.31	0	0.00	15.25	87	32,727	0.27%
2018/02/07	10	15.55	3	15.75	15.50	7	32,820	0.02%
2018/02/06	26	15.23	2	15.33	15.30	24	33,097	0.07%
2018/02/05	11	16.31	2	16.50	16.45	9	32,631	0.03%
2018/02/02	5	16.80	0	0.00	16.80	5	32,616	0.02%
2018/02/01	8	17.19	0	0.00	17.15	8	32,782	0.02%
2018/01/29	0	0.00	1	17.45	17.50	-1	33,872	0.00%
2018/01/26	2	17.35	0	0.00	17.25	2	33,972	0.01%
2018/01/25	2	17.35	0	0.00	17.40	2	34,056	0.01%
2018/01/24	0	0.00	16	17.53	17.60	-16	34,671	-0.05%
2018/01/23	151	17.12	21	17.16	17.15	130	34,505	0.38%	大買/鉅額交易
2018/01/22	10	17.55	0	0.00	17.50	10	34,772	0.03%
2018/01/18	0	0.00	1	18.20	18.10	-1	34,640	0.00%
2018/01/17	5	17.74	4	18.10	18.05	1	34,805	0.00%
2018/01/15	0	0.00	5	18.23	18.05	-5	35,990	-0.01%
2018/01/12	4	17.83	1	18.00	18.00	3	36,139	0.01%
2018/01/11	5	18.01	8	18.10	17.85	-3	35,930	-0.01%
2018/01/10	17	17.83	0	0.00	17.75	17	35,893	0.05%
2018/01/09	2	18.25	0	0.00	18.20	2	35,609	0.01%
2018/01/08	11	18.24	10	18.42	18.40	1	35,487	0.00%
2018/01/05	73	18.49	33	18.57	18.70	40	35,212	0.11%
2018/01/04	4	18.15	12	17.98	18.15	-8	32,858	-0.02%
2018/01/03	6	17.77	42	18.04	17.70	-36	31,810	-0.11%
2018/01/02	16	17.30	53	17.69	17.95	-37	29,691	-0.12%