長榮 (2603)-元富-松德券商分點個股進出

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
180.0
漲跌
▼1.5
漲幅
-0.83%
成交量
24,037張
產業
上市航運類股
4700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－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德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
2024/05/03	20	180.65	13.1	180.81	180.00	6.9	38,082	0.02%
2024/05/02	29.7	184.50	19	185.00	181.50	10.7	37,955	0.03%
2024/04/30	14.2	187.52	11.6	188.33	189.50	2.6	37,605	0.01%
2024/04/29	5.5	190.77	10.5	191.50	191.50	-5	37,284	-0.01%
2024/04/26	15.6	185.59	41.2	185.29	187.00	-25.6	36,888	-0.07%
2024/04/25	10.3	180.29	5.2	180.88	181.00	5	36,262	0.01%
2024/04/24	6	179.41	12.1	179.45	180.00	-6.1	36,522	-0.02%
2024/04/23	4	174.00	42	173.99	173.50	-38	36,537	-0.10%
2024/04/22	42	177.71	78.4	178.52	174.00	-36.4	36,681	-0.10%
2024/04/19	69.1	174.88	48.3	174.91	172.50	20.8	36,159	0.06%
2024/04/18	21.4	170.29	0	0.00	168.00	21.4	36,032	0.06%
2024/04/17	7	171.29	0.8	170.50	170.50	6.2	36,093	0.02%
2024/04/16	9	172.39	18.4	173.47	170.50	-9.4	36,505	-0.03%
2024/04/15	14.9	177.56	16.6	177.13	178.00	-1.7	37,006	0.00%
2024/04/12	3.9	175.01	5.3	176.38	176.50	-1.3	37,086	0.00%
2024/04/11	1	175.00	5.1	174.38	175.00	-4.1	37,542	-0.01%
2024/04/10	3	171.01	7.3	171.29	169.00	-4.2	38,445	-0.01%
2024/04/09	1	169.50	6	171.08	171.00	-5	39,073	-0.01%
2024/04/08	5.2	165.73	3.4	168.26	168.00	1.8	39,673	0.00%
2024/04/03	10.2	165.88	7	166.00	165.00	3.2	39,600	0.01%
2024/04/02	25.4	164.98	10.4	165.24	165.50	14.9	39,719	0.04%
2024/04/01	10.4	168.70	3	168.51	167.50	7.3	39,542	0.02%
2024/03/29	23	174.56	119.9	172.67	172.00	-96.9	39,509	-0.25%	大賣/
2024/03/28	9	177.17	15.2	175.77	176.00	-6.2	39,026	-0.02%
2024/03/27	1	174.00	12.2	174.56	175.50	-11.2	38,886	-0.03%
2024/03/26	104	169.69	64.6	171.03	171.50	39.4	39,666	0.10%	大買/
2024/03/25	11.4	173.27	10.6	174.38	173.50	0.8	40,019	0.00%
2024/03/22	31.1	170.27	8.4	171.59	170.00	22.8	40,849	0.06%
2024/03/21	103.9	177.52	155	178.39	175.00	-51.1	41,611	-0.12%	大買/大賣/
2024/03/20	90.6	180.01	78.1	181.29	176.00	12.4	41,532	0.03%
2024/03/19	42.6	171.76	39.3	170.81	177.00	3.3	40,415	0.01%
2024/03/18	120	162.17	23	163.44	164.50	97	39,780	0.24%	大買/
2024/03/15	58.5	168.25	20.5	168.87	166.50	38	40,039	0.09%
2024/03/14	21.3	184.62	249.6	184.85	183.50	-228.3	38,795	-0.59%	大賣/鉅額交易
2024/03/13	19.5	192.50	23	192.64	191.00	-3.5	38,018	-0.01%
2024/03/12	5	179.50	16.3	185.60	187.50	-11.3	37,317	-0.03%
2024/03/11	19.4	179.95	10.1	180.29	180.00	9.3	36,896	0.03%
2024/03/08	45.3	180.70	58.4	181.28	179.50	-13.1	36,775	-0.04%
2024/03/07	14.2	175.82	20.6	176.28	177.50	-6.3	36,257	-0.02%
2024/03/06	12.3	173.12	5	171.80	171.50	7.3	35,864	0.02%
2024/03/05	4	172.89	20.3	173.70	173.50	-16.3	35,697	-0.05%
2024/03/04	22	165.79	23.5	170.28	172.00	-1.5	35,258	0.00%
2024/03/01	26.2	167.26	28.6	166.54	165.00	-2.4	34,722	-0.01%
2024/02/29	4.2	164.40	23.3	165.13	165.50	-19.1	34,435	-0.06%
2024/02/27	6.3	161.50	59.1	160.02	159.50	-52.8	33,938	-0.16%
2024/02/26	8.1	159.75	21.1	158.91	160.00	-13	33,830	-0.04%
2024/02/23	112.4	161.02	58.1	162.49	159.50	54.3	33,829	0.16%	大買/
2024/02/22	19	161.20	128.1	162.45	162.50	-109	33,543	-0.33%	大賣/鉅額交易
2024/02/21	3	155.17	4.2	156.76	155.00	-1.2	32,882	0.00%
2024/02/20	2.6	151.20	9.1	153.35	153.50	-6.5	32,583	-0.02%
2024/02/19	2	147.75	2	148.50	149.00	0	32,553	0.00%
2024/02/16	3	149.84	3	151.50	148.00	0	32,785	0.00%
2024/02/15	23.3	146.96	20	147.30	149.00	3.3	33,361	0.01%
2024/02/05	9.1	151.00	2.2	151.77	152.00	6.9	33,037	0.02%
2024/02/02	39.9	151.38	3.9	150.61	150.00	36	32,998	0.11%
2024/02/01	4.1	156.74	17.8	155.10	157.00	-13.7	32,542	-0.04%
2024/01/31	6	150.58	5	151.20	150.50	1	32,117	0.00%
2024/01/30	2.9	152.00	3.1	152.49	151.50	-0.2	32,035	0.00%
2024/01/29	2.1	151.49	0.2	151.00	151.50	1.9	32,167	0.01%
2024/01/26	29.2	151.98	8	151.38	151.00	21.2	32,157	0.07%
2024/01/25	12.2	151.92	54.8	151.98	151.50	-42.6	32,011	-0.13%
2024/01/24	51.8	154.00	91.1	155.17	153.50	-39.3	31,874	-0.12%
2024/01/23	25	153.78	1	154.00	152.50	24	31,848	0.08%
2024/01/22	15	150.07	15.4	150.47	152.50	-0.4	31,840	0.00%
2024/01/19	71.5	155.08	46	154.52	155.00	25.5	31,526	0.08%
2024/01/18	0	0.00	98.1	154.79	158.00	-98.1	31,319	-0.31%
2024/01/17	101	152.92	35.8	151.95	152.50	65.2	30,863	0.21%	大買/
2024/01/16	38	154.12	4.6	157.07	153.50	33.4	30,351	0.11%
2024/01/15	95.6	158.02	61.7	157.72	158.50	33.9	29,887	0.11%
2024/01/12	14.4	155.19	47.7	154.77	156.50	-33.3	29,552	-0.11%
2024/01/11	15.6	148.87	11.4	148.93	149.00	4.2	28,933	0.01%
2024/01/10	43.8	148.02	49.4	148.33	148.00	-5.6	28,833	-0.02%
2024/01/09	42.2	151.67	81.2	151.34	151.50	-39	28,159	-0.14%
2024/01/08	23.6	160.72	113.2	162.10	160.50	-89.5	27,201	-0.33%	大賣/
2024/01/05	44.2	161.90	10	162.19	162.50	34.2	26,660	0.13%
2024/01/04	54.5	159.24	80.6	160.13	161.00	-26.1	26,027	-0.10%
2024/01/03	10.8	153.36	82.9	153.71	155.00	-72	25,080	-0.29%
2024/01/02	5.2	149.95	15	151.96	151.00	-9.8	24,376	-0.04%
2023/12/29	10.9	143.81	4.4	142.89	143.50	6.5	23,571	0.03%
2023/12/28	179	145.04	163.2	145.31	143.00	15.8	23,503	0.07%	大買/大賣/
2023/12/27	49.1	148.43	44.2	148.37	147.00	4.9	23,295	0.02%
2023/12/26	13.2	144.91	26.1	144.28	146.50	-12.9	23,118	-0.06%
2023/12/25	120.3	143.34	40.3	142.86	142.00	80	22,603	0.35%	大買/
2023/12/22	16.6	151.92	27.4	151.25	153.00	-10.9	21,338	-0.05%
2023/12/21	27.3	150.32	19.8	150.37	152.00	7.5	20,511	0.04%
2023/12/20	112.9	145.84	30.8	146.55	148.00	82	19,284	0.43%	大買/
2023/12/19	86.1	145.80	153.6	145.60	147.00	-67.5	18,551	-0.36%	大賣/
2023/12/18	810.9	139.73	823.1	139.35	141.50	-12.2	17,480	-0.07%	大買/大賣/
2023/12/15	11.7	133.55	23.9	133.31	134.00	-12.2	16,324	-0.07%
2023/12/14	15.3	128.77	18	128.28	129.00	-2.7	15,980	-0.02%
2023/12/13	8.3	127.82	13.8	127.80	129.50	-5.5	16,287	-0.03%
2023/12/12	12.2	126.42	161.3	127.76	129.00	-149.1	17,166	-0.87%	大賣/鉅額交易
2023/12/11	20	120.04	26.6	120.90	122.00	-6.6	16,528	-0.04%
2023/12/08	6	118.50	7.1	118.00	118.50	-1.1	16,123	-0.01%
2023/12/07	2	115.50	1.2	116.08	115.50	0.8	16,004	0.01%
2023/12/06	1.1	116.46	1.8	116.23	117.00	-0.7	16,028	0.00%
2023/12/05	5.7	117.45	4	118.13	117.50	1.7	15,952	0.01%
2023/12/04	3	118.16	16	116.89	118.50	-13	15,627	-0.08%
2023/12/01	6.5	113.46	4.5	113.92	114.50	2	15,074	0.01%
2023/11/30	2	111.75	0	0.00	112.00	2	15,019	0.01%
2023/11/29	4.1	112.38	4	113.00	112.00	0.1	15,059	0.00%
2023/11/28	2.3	113.64	0.2	113.83	114.00	2.2	14,999	0.01%
2023/11/27	0	113.00	2.6	113.84	113.50	-2.5	14,933	-0.02%
2023/11/24	0	0.00	10.5	112.51	113.00	-10.5	14,895	-0.07%
2023/11/22	9	112.56	0.1	112.00	112.00	9	14,926	0.06%
2023/11/21	2	113.25	0	0.00	113.50	2	14,894	0.01%
2023/11/20	5	113.60	0.1	113.50	114.00	5	14,878	0.03%
2023/11/17	3	115.83	8	115.44	115.00	-5	14,806	-0.03%
2023/11/16	9.1	116.02	8.8	116.87	117.00	0.3	14,770	0.00%
2023/11/15	3	114.16	7	114.15	115.50	-4	14,653	-0.03%
2023/11/14	21.3	113.43	25.5	114.70	114.00	-4.2	15,129	-0.03%
2023/11/13	0.3	108.98	0.2	108.33	108.50	0.1	14,642	0.00%
2023/11/10	1	108.50	18.4	109.00	109.00	-17.4	14,845	-0.12%
2023/11/09	20	108.45	9	108.89	109.00	11	14,856	0.07%
2023/11/08	3	107.67	1.3	107.14	107.50	1.8	15,081	0.01%
2023/11/07	4.4	109.00	2	109.00	108.50	2.4	15,173	0.02%
2023/11/06	3.5	109.21	1.1	109.95	109.00	2.5	15,305	0.02%
2023/11/03	0	0.00	3.1	112.00	113.00	-3.1	15,267	-0.02%
2023/11/02	0	109.50	1.3	110.37	110.50	-1.3	15,404	-0.01%
2023/11/01	2	108.50	1.5	108.67	109.00	0.5	15,818	0.00%
2023/10/31	0.1	108.47	7	108.28	107.50	-6.9	16,245	-0.04%
2023/10/30	3.5	108.55	2	108.00	110.00	1.5	16,294	0.01%
2023/10/27	2.1	107.00	2	107.75	108.00	0.1	16,352	0.00%
2023/10/26	0	0.00	3.4	105.66	106.50	-3.4	16,883	-0.02%
2023/10/25	0.3	105.67	4	106.00	105.50	-3.7	17,495	-0.02%
2023/10/24	0	0.00	2	104.25	105.00	-2	17,749	-0.01%
2023/10/23	3.1	103.76	0	0.00	103.50	3.1	18,210	0.02%
2023/10/20	1	102.00	18	103.47	103.50	-17	18,343	-0.09%
2023/10/19	1	103.50	4	103.50	103.50	-3	18,547	-0.02%
2023/10/18	18	103.56	1	102.50	102.50	17	18,937	0.09%
2023/10/17	0.1	104.00	0	0.00	103.00	0.1	19,151	0.00%
2023/10/16	35	103.47	6	103.58	104.00	29	19,727	0.15%
2023/10/13	2	105.00	4.8	104.69	105.00	-2.8	20,186	-0.01%
2023/10/12	31	102.55	32	105.91	106.00	-1	20,497	0.00%
2023/10/11	148.2	105.25	5.3	104.01	103.50	143	20,907	0.68%	大買/鉅額交易
2023/10/06	6.2	111.23	0	0.00	111.00	6.2	21,333	0.03%
2023/10/05	0	0.00	1.1	112.09	112.00	-1.1	21,800	-0.01%
2023/10/04	22.2	109.01	7.1	109.01	110.00	15.1	22,082	0.07%
2023/10/03	5.7	112.66	27.3	112.07	110.50	-21.6	22,392	-0.10%
2023/10/02	45.2	114.15	20	113.50	113.50	25.2	22,820	0.11%
2023/09/28	2.3	115.97	3	115.83	116.00	-0.7	23,131	0.00%
2023/09/27	22	115.09	22	116.43	116.00	0	24,267	0.00%
2023/09/26	1	116.00	2	115.50	115.50	-1	27,344	0.00%
2023/09/25	1.7	115.65	9	115.61	116.00	-7.3	28,400	-0.03%
2023/09/22	4.1	114.38	51.7	114.51	114.50	-47.6	30,676	-0.16%
2023/09/21	22.1	115.05	8.1	116.01	115.50	14	32,343	0.04%
2023/09/20	63.9	116.64	54.9	117.85	117.50	9	32,854	0.03%
2023/09/19	35.6	115.52	4	115.50	116.00	31.6	33,020	0.10%
2023/09/18	18.3	116.64	124.4	118.63	117.00	-106.1	33,391	-0.32%	大賣/鉅額交易
2023/09/15	70.7	115.84	137	114.63	118.50	-66.3	33,494	-0.20%	大賣/
2023/09/14	9.6	108.21	7.2	108.77	109.50	2.4	32,626	0.01%
2023/09/13	2.3	106.00	4	106.00	106.50	-1.7	32,821	-0.01%
2023/09/12	1	106.50	4.5	106.22	106.50	-3.5	33,615	-0.01%
2023/09/11	1	106.99	3	105.50	106.50	-2	33,978	-0.01%
2023/09/08	0	106.50	0	0.00	107.00	0	34,493	0.00%
2023/09/07	0.4	106.92	2	107.00	107.00	-1.6	34,795	0.00%
2023/09/06	3	107.00	2	107.50	107.00	1	35,038	0.00%
2023/09/05	0.1	108.00	13	107.46	108.50	-12.9	35,164	-0.04%
2023/09/04	31.1	105.68	9.2	106.70	107.50	21.9	35,576	0.06%
2023/09/01	5	105.50	6	106.00	105.50	-1	35,625	0.00%
2023/08/31	0	0.00	2	106.00	106.50	-2	35,862	-0.01%
2023/08/30	0.4	106.00	1.6	105.75	105.50	-1.2	36,167	0.00%
2023/08/29	0	105.00	3	106.00	105.50	-3	36,398	-0.01%
2023/08/28	25	104.10	1.9	105.00	105.00	23.1	36,584	0.06%
2023/08/25	1	106.01	2	106.75	105.50	-1	36,830	0.00%
2023/08/24	21	106.40	1	106.00	106.00	20	37,012	0.05%
2023/08/23	59.6	106.50	10.4	106.50	106.50	49.2	37,332	0.13%
2023/08/22	22	106.50	30	106.50	106.50	-8	37,581	-0.02%
2023/08/21	41.6	105.57	12	106.29	105.00	29.6	37,731	0.08%
2023/08/18	19.7	108.67	67	108.87	107.00	-47.3	37,575	-0.13%
2023/08/17	2.2	103.23	43	105.95	106.00	-40.8	36,942	-0.11%
2023/08/16	55.2	103.58	3	103.83	104.00	52.2	36,917	0.14%
2023/08/15	4	106.38	1.2	106.00	106.00	2.8	36,768	0.01%
2023/08/14	60.1	106.59	8	107.00	106.50	52.1	36,783	0.14%
2023/08/11	2.5	106.20	26.4	107.56	108.00	-23.9	36,707	-0.07%
2023/08/10	6	106.50	6	106.92	107.00	0	36,734	0.00%
2023/08/09	2	106.50	5.1	106.82	106.50	-3.1	36,859	-0.01%
2023/08/08	0	0.00	11.3	107.32	107.50	-11.3	36,719	-0.03%
2023/08/07	14.5	105.54	4.1	105.62	106.50	10.4	36,651	0.03%
2023/08/04	5.2	107.80	12.3	108.08	109.00	-7.1	36,474	-0.02%
2023/08/02	5	103.89	5	104.30	105.00	0	36,055	0.00%
2023/08/01	50	104.59	3.4	104.65	105.50	46.6	35,949	0.13%
2023/07/31	20.1	105.10	28.5	108.69	104.00	-8.4	35,838	-0.02%
2023/07/28	8.8	105.68	43.3	106.67	107.50	-34.5	35,459	-0.10%
2023/07/27	4	102.75	17.7	102.63	103.00	-13.7	35,471	-0.04%
2023/07/26	15.7	101.69	10.2	102.44	102.00	5.5	35,888	0.02%
2023/07/25	110.2	99.95	11	99.96	99.70	99.2	35,577	0.28%	大買/
2023/07/24	19.2	99.79	128.7	100.42	99.30	-109.5	35,591	-0.31%	大賣/鉅額交易
2023/07/21	9.1	101.05	34.1	101.98	101.00	-25	35,463	-0.07%
2023/07/20	8.8	99.34	28.1	100.20	101.00	-19.2	35,242	-0.05%
2023/07/19	40.1	98.62	21.7	100.00	98.10	18.4	34,939	0.05%
2023/07/18	42.8	98.66	29.2	99.09	98.60	13.6	34,607	0.04%
2023/07/17	13.5	98.19	17.9	98.30	98.40	-4.4	34,323	-0.01%
2023/07/14	75.1	97.67	12	96.53	96.50	63.1	34,205	0.18%
2023/07/13	164.1	97.43	100.6	97.11	95.90	63.5	34,165	0.19%	大買/
2023/07/12	56.3	102.12	11.3	100.87	100.50	45	33,790	0.13%
2023/07/11	6.1	103.51	34.5	103.08	104.00	-28.4	33,810	-0.08%
2023/07/10	55.1	105.15	26	105.00	104.50	29.1	33,576	0.09%
2023/07/07	50.6	107.39	10.5	107.33	108.00	40.1	33,543	0.12%
2023/07/06	28.4	106.24	27	106.00	106.50	1.4	33,027	0.00%
2023/07/05	52.2	105.13	30.5	105.40	107.00	21.7	32,746	0.07%
2023/07/04	103	107.72	336.7	107.95	105.50	-233.7	31,898	-0.73%	大買/大賣/鉅額交易
2023/07/03	783	102.43	733.2	101.75	102.50	49.8	28,846	0.17%	大買/大賣/
2023/06/30	232.7	93.39	34.7	92.81	93.50	198	27,771	0.71%	大買/鉅額交易
2023/06/29	52.1	154.35	63.1	154.34	155.00	-11	25,531	-0.04%
2023/06/28	10.5	157.99	4	158.88	157.50	6.5	23,792	0.03%
2023/06/27	10.2	161.30	21.9	161.51	161.00	-11.7	23,207	-0.05%
2023/06/26	3	159.29	4.4	159.77	160.00	-1.4	22,956	-0.01%
2023/06/21	12.6	159.04	7.1	159.13	158.00	5.6	22,405	0.02%
2023/06/20	4.7	162.89	2	163.75	162.50	2.7	22,028	0.01%
2023/06/19	13	163.19	40	163.71	162.00	-27	21,797	-0.12%
2023/06/16	13.1	165.03	8.4	164.88	166.00	4.7	21,478	0.02%
2023/06/15	4.6	161.57	17.3	162.30	162.00	-12.7	21,093	-0.06%
2023/06/14	20.2	160.17	29	161.43	161.50	-8.8	21,133	-0.04%
2023/06/13	17.6	156.49	4	156.25	157.00	13.5	21,751	0.06%
2023/06/12	4.2	154.04	13.9	154.18	155.50	-9.8	23,770	-0.04%
2023/06/09	0.1	154.00	17.3	154.06	155.00	-17.2	24,470	-0.07%
2023/06/08	14.3	153.66	7.4	153.96	154.00	6.9	24,993	0.03%
2023/06/07	3.1	151.50	22	151.05	151.00	-18.9	25,857	-0.07%
2023/06/06	3.6	151.22	1	151.00	151.50	2.6	26,019	0.01%
2023/06/05	32.9	151.98	2.6	150.81	151.00	30.2	26,045	0.12%
2023/06/02	23.8	153.09	0	0.00	152.50	23.8	26,017	0.09%
2023/06/01	9	153.11	2	153.00	153.50	7	26,177	0.03%
2023/05/31	5.2	153.89	4	155.88	153.00	1.2	26,502	0.00%
2023/05/30	3.2	153.91	4.8	156.10	153.50	-1.6	26,649	-0.01%
2023/05/29	23.8	156.99	8.5	156.33	157.00	15.3	26,666	0.06%
2023/05/26	0.3	151.04	4.2	152.50	152.50	-3.9	26,727	-0.01%
2023/05/25	13	150.35	65	150.80	150.00	-52	26,905	-0.19%
2023/05/24	1	151.50	20.7	152.00	151.50	-19.7	27,177	-0.07%
2023/05/23	3.1	152.48	7.5	152.49	151.50	-4.4	27,736	-0.02%
2023/05/22	8.8	153.10	5	153.60	153.50	3.8	27,619	0.01%
2023/05/19	6.1	151.07	1.3	151.00	150.50	4.8	27,430	0.02%
2023/05/18	4	151.38	46	151.50	151.00	-42	27,342	-0.15%
2023/05/17	2.2	151.73	5.5	151.91	151.00	-3.3	27,418	-0.01%
2023/05/16	8	151.63	3.6	150.76	151.00	4.4	27,540	0.02%
2023/05/15	28.5	150.18	4	152.00	152.50	24.5	27,598	0.09%
2023/05/12	1	151.00	1	152.50	152.50	0	27,656	0.00%
2023/05/11	4	151.88	5.4	152.31	151.00	-1.4	27,729	0.00%
2023/05/10	18.3	154.10	6	154.42	155.00	12.3	27,613	0.04%
2023/05/09	0	152.00	0	0.00	151.00	0	27,411	0.00%
2023/05/08	13.1	150.16	0	0.00	151.00	13.1	27,731	0.05%
2023/05/05	38.9	151.22	6	151.42	151.50	32.9	28,099	0.12%
2023/05/04	12.1	151.29	3.1	150.21	150.50	9	28,367	0.03%
2023/05/03	36.5	152.49	25	149.98	150.00	11.5	28,270	0.04%
2023/05/02	15.7	155.75	2	155.25	155.50	13.7	27,680	0.05%
2023/04/28	4.5	162.68	3	163.50	161.50	1.5	27,264	0.01%
2023/04/27	9	159.22	2	159.00	159.00	7	27,278	0.03%
2023/04/26	4.3	160.15	3	159.83	160.00	1.3	27,299	0.00%
2023/04/25	11.4	163.54	4	164.46	162.00	7.4	27,227	0.03%
2023/04/24	5.3	165.04	1.7	165.59	165.00	3.6	27,297	0.01%
2023/04/21	19.4	167.13	11.4	165.57	166.00	8	27,427	0.03%
2023/04/20	6.2	168.69	21	170.83	170.50	-14.8	27,297	-0.05%
2023/04/19	34.1	168.78	2.3	169.74	168.00	31.8	27,522	0.12%
2023/04/18	11.3	170.44	9.4	172.53	170.00	1.9	27,398	0.01%
2023/04/17	7.7	172.86	7.3	172.87	174.50	0.5	27,159	0.00%
2023/04/14	2.8	167.21	16	168.75	170.00	-13.2	26,921	-0.05%
2023/04/13	0	0.00	7	166.29	166.50	-7	26,615	-0.03%
2023/04/12	5.3	165.69	17.1	166.35	166.50	-11.8	26,726	-0.04%
2023/04/11	3.2	165.00	5	165.20	164.50	-1.8	26,529	-0.01%
2023/04/10	16.5	165.03	17	165.29	163.50	-0.5	26,684	0.00%
2023/04/07	19.6	161.75	13	162.46	163.50	6.6	26,603	0.02%
2023/04/06	5	158.90	0	160.00	158.00	5	26,571	0.02%
2023/03/31	1	160.00	3	159.67	158.50	-2	26,943	-0.01%
2023/03/30	2.1	158.98	1.2	158.23	158.00	0.9	27,792	0.00%
2023/03/29	6	159.33	2	158.75	158.50	4	28,237	0.01%
2023/03/28	4	160.88	11	160.95	160.50	-7	28,697	-0.02%
2023/03/27	6.7	158.46	3.6	160.19	161.00	3.1	29,204	0.01%
2023/03/24	1	159.50	2	160.25	160.50	-1	30,143	0.00%
2023/03/23	7	159.21	3.2	159.47	159.50	3.8	30,253	0.01%
2023/03/22	5	161.50	2.1	161.52	161.50	2.9	30,188	0.01%
2023/03/21	5.8	161.70	1.6	160.88	160.50	4.2	30,206	0.01%
2023/03/20	5	163.60	9	163.78	162.00	-4	30,099	-0.01%
2023/03/17	16.3	161.58	40	161.39	162.00	-23.7	29,846	-0.08%
2023/03/16	61.8	162.32	16.2	159.35	159.50	45.6	29,571	0.15%
2023/03/15	112.2	175.51	66.8	176.81	167.00	45.4	28,621	0.16%	大買/
2023/03/14	94.7	166.85	36.3	167.84	171.00	58.4	26,668	0.22%
2023/03/13	18	166.54	39.4	167.87	170.50	-21.4	25,971	-0.08%
2023/03/10	54.2	165.39	112.1	162.98	165.00	-57.9	25,495	-0.23%	大賣/
2023/03/09	4	163.50	7.2	163.84	164.50	-3.2	24,452	-0.01%
2023/03/08	6.2	161.76	2.2	163.50	161.00	4	24,366	0.02%
2023/03/07	2.7	163.01	6.8	164.15	166.00	-4.2	24,298	-0.02%
2023/03/06	4.8	163.21	17.4	163.49	164.50	-12.7	24,396	-0.05%
2023/03/03	95.6	160.53	155.2	159.23	163.00	-59.6	24,567	-0.24%	大賣/
2023/03/02	25	159.21	9.5	159.92	160.50	15.5	24,620	0.06%
2023/03/01	5.8	154.83	7.3	155.14	156.00	-1.5	24,421	-0.01%
2023/02/24	4.2	156.25	18.9	156.12	157.00	-14.7	24,337	-0.06%
2023/02/23	13.2	156.95	20	157.43	158.00	-6.8	24,160	-0.03%
2023/02/22	9.2	153.93	15.1	154.85	152.50	-5.9	23,941	-0.02%
2023/02/21	18.6	152.51	28.9	152.65	155.00	-10.3	23,692	-0.04%
2023/02/20	0.2	147.00	1	146.50	147.00	-0.8	23,485	0.00%
2023/02/17	1.4	146.00	0	0.00	146.00	1.4	23,860	0.01%
2023/02/16	5	147.50	15	147.90	148.00	-10	24,474	-0.04%
2023/02/15	12.3	146.51	1	146.50	146.50	11.3	25,323	0.04%
2023/02/14	1	147.00	3.1	148.12	149.00	-2.1	25,695	-0.01%
2023/02/13	38.1	143.20	3	143.33	143.50	35.1	25,862	0.14%
2023/02/10	13.5	147.74	4	147.00	147.00	9.5	26,416	0.04%
2023/02/09	4	150.50	5	150.40	150.00	-1	26,872	0.00%
2023/02/08	5	151.60	2	151.25	151.50	3	27,255	0.01%
2023/02/07	4.1	151.12	11	151.00	151.00	-7	27,677	-0.03%
2023/02/06	26	152.02	12.3	153.89	151.00	13.7	28,290	0.05%
2023/02/03	36.4	159.02	6	158.88	157.00	30.5	28,298	0.11%
2023/02/02	2.5	155.00	12.4	155.06	156.00	-9.9	28,433	-0.03%
2023/02/01	23.1	152.24	1	152.00	152.00	22.1	28,501	0.08%
2023/01/30	8	151.50	2.8	151.14	150.50	5.2	29,351	0.02%
2023/01/17	7.1	153.72	1.5	153.50	152.50	5.6	29,516	0.02%
2023/01/16	43.3	150.34	3.4	150.94	151.50	39.8	29,949	0.13%
2023/01/13	41	153.99	0.5	153.50	152.50	40.5	30,224	0.13%
2023/01/12	49.6	152.55	121.7	156.65	152.50	-72.1	31,040	-0.23%	大賣/
2023/01/11	7.6	157.20	8	158.69	156.50	-0.4	31,456	0.00%
2023/01/10	21	155.50	22	155.64	155.50	-1	31,952	0.00%
2023/01/09	46.8	155.67	26.7	155.31	155.00	20.1	33,062	0.06%
2023/01/06	4.7	158.50	1	159.50	159.00	3.7	33,377	0.01%
2023/01/05	2	157.25	2	159.49	156.50	0	33,744	0.00%
2023/01/04	7.5	157.41	0	0.00	156.00	7.5	34,379	0.02%
2023/01/03	26	160.75	1	160.03	160.00	25	34,692	0.07%
2022/12/30	4	163.00	6	163.00	163.00	-2	34,774	-0.01%
2022/12/29	7	158.21	11.2	159.70	160.00	-4.2	35,206	-0.01%
2022/12/28	33.4	160.10	20	160.00	159.00	13.4	35,835	0.04%
2022/12/27	15.1	165.07	1.1	165.85	162.50	14	36,335	0.04%
2022/12/26	49.1	165.13	52	163.27	162.50	-2.9	37,155	-0.01%
2022/12/23	33	167.14	34.7	167.38	167.50	-1.7	37,680	0.00%
2022/12/22	12.4	169.23	30.2	169.54	171.50	-17.8	37,869	-0.05%
2022/12/21	7.7	161.89	15.2	162.32	164.00	-7.6	37,883	-0.02%
2022/12/20	14.2	161.96	5.1	163.40	158.50	9.1	38,220	0.02%
2022/12/19	13.2	163.90	18.1	164.61	162.00	-4.9	38,917	-0.01%
2022/12/16	19.2	161.60	38.6	160.14	164.00	-19.5	39,083	-0.05%
2022/12/15	13.2	154.36	10.2	155.79	157.00	3	38,991	0.01%
2022/12/14	28	152.45	38.2	152.09	152.00	-10.2	39,638	-0.03%
2022/12/13	13.3	155.86	19.7	155.75	155.00	-6.4	40,008	-0.02%
2022/12/12	32.9	152.84	30	154.90	154.50	2.9	40,766	0.01%
2022/12/09	10	153.22	3	153.00	154.50	7	41,625	0.02%
2022/12/08	2	151.24	1.9	150.54	151.00	0.2	42,498	0.00%
2022/12/07	30.9	150.19	28.1	151.50	151.50	2.8	44,222	0.01%
2022/12/06	48.1	156.11	18	155.69	152.50	30.1	44,704	0.07%
2022/12/05	20.6	159.64	1	161.00	159.00	19.6	45,493	0.04%
2022/12/02	2	159.50	4	158.50	158.50	-2	45,703	0.00%
2022/12/01	33.5	162.74	46.3	164.59	162.00	-12.8	46,812	-0.03%
2022/11/30	12.4	160.73	19.3	161.77	163.00	-6.9	46,930	-0.01%
2022/11/29	30.1	157.14	43.5	159.36	161.00	-13.4	47,245	-0.03%
2022/11/28	39.4	159.28	14.5	161.04	157.50	24.8	47,987	0.05%
2022/11/25	17.1	162.27	41.4	161.67	160.50	-24.3	48,129	-0.05%
2022/11/24	57	155.16	34.3	157.65	161.00	22.8	48,659	0.05%
2022/11/23	24.6	153.83	37	153.77	153.50	-12.4	48,593	-0.03%
2022/11/22	9.9	150.01	8	149.81	150.50	1.9	48,960	0.00%
2022/11/21	46	147.97	5.5	148.92	147.50	40.5	49,966	0.08%
2022/11/18	13.4	152.93	94	153.04	150.50	-80.6	50,925	-0.16%
2022/11/17	26	154.60	17	155.59	154.00	9	52,546	0.02%
2022/11/16	62.9	154.97	58.2	155.49	154.50	4.7	53,035	0.01%
2022/11/15	17.9	155.47	53.3	154.10	155.00	-35.4	54,115	-0.07%
2022/11/14	12.8	153.97	28.4	153.81	155.50	-15.6	55,197	-0.03%
2022/11/11	55.1	152.75	33.1	154.46	150.00	22	56,578	0.04%
2022/11/10	60.5	150.14	81.4	150.90	151.00	-20.9	57,418	-0.04%
2022/11/09	39.2	147.75	44.1	148.55	148.50	-4.9	58,833	-0.01%
2022/11/08	27.9	147.95	51.1	148.82	147.50	-23.2	59,257	-0.04%
2022/11/07	15.9	143.04	35.5	142.92	143.50	-19.6	59,292	-0.03%
2022/11/04	17.1	138.18	17.5	137.10	139.00	-0.5	59,938	0.00%
2022/11/03	14.6	134.04	9	134.61	135.00	5.6	60,344	0.01%
2022/11/02	9.4	138.31	14.8	139.67	137.00	-5.4	61,818	-0.01%
2022/11/01	36	135.16	10	136.45	135.00	26	62,196	0.04%
2022/10/31	33.4	133.94	30	136.42	137.50	3.4	62,743	0.01%
2022/10/28	7	139.50	15.1	139.87	137.50	-8.1	62,905	-0.01%
2022/10/27	15.2	139.77	10	140.95	142.50	5.2	63,650	0.01%
2022/10/26	28.9	135.18	35.8	137.08	139.00	-6.9	64,661	-0.01%
2022/10/25	25.8	138.31	37.2	138.46	139.00	-11.4	65,425	-0.02%
2022/10/24	19.2	139.15	19	140.79	137.50	0.2	66,456	0.00%
2022/10/21	8.4	137.11	8	137.13	135.50	0.4	67,585	0.00%
2022/10/20	45.6	134.48	38	135.30	137.00	7.6	67,859	0.01%
2022/10/19	34	144.50	27.1	144.69	144.00	6.9	68,054	0.01%
2022/10/18	31	142.44	19.1	142.50	141.00	11.9	68,950	0.02%
2022/10/17	94.4	143.87	71.9	138.42	140.00	22.5	69,802	0.03%
2022/10/14	58.8	150.20	63	152.21	152.50	-4.2	70,879	-0.01%
2022/10/13	19.3	146.10	11.1	147.67	144.50	8.2	71,431	0.01%
2022/10/12	60.2	149.27	29.7	149.83	147.00	30.5	73,758	0.04%
2022/10/11	28.9	155.35	27	156.70	156.00	1.9	74,873	0.00%
2022/10/07	3.6	154.96	38.5	155.48	155.50	-34.9	76,526	-0.05%
2022/10/06	52.2	152.94	37.4	153.05	155.50	14.9	79,300	0.02%
2022/10/05	17.1	153.54	33.1	156.26	155.50	-16	80,642	-0.02%
2022/10/04	27.1	151.11	28.1	152.59	150.50	-1	82,828	0.00%
2022/10/03	20.7	149.99	14.2	150.30	149.50	6.5	84,746	0.01%
2022/09/30	8.1	141.65	11	142.55	146.00	-3	89,404	0.00%
2022/09/29	25	146.30	26.1	147.70	144.00	-1.2	92,868	0.00%
2022/09/28	32.5	146.07	9	146.55	144.00	23.5	95,013	0.02%
2022/09/27	45	150.21	51.4	150.71	153.50	-6.4	96,326	-0.01%
2022/09/26	72.9	148.96	40.9	148.46	145.50	32	98,920	0.03%
2022/09/23	56.6	159.22	38	159.22	158.00	18.6	101,954	0.02%
2022/09/22	83.1	160.59	56.4	155.86	156.00	26.7	103,290	0.03%
2022/09/21	40.1	168.23	54	169.39	166.50	-13.9	105,540	-0.01%
2022/09/20	59.8	170.85	32.1	170.71	172.50	27.7	106,936	0.03%
2022/09/19	50.5	176.00	38.5	177.72	169.00	12	109,423	0.01%
2022/09/06	12.8	80.69	99.6	80.71	80.80	-86.8	109,750	-0.08%
2022/09/05	43.6	80.02	61.3	80.16	80.00	-17.6	110,450	-0.02%
2022/09/02	125.3	82.54	261.5	83.37	79.70	-136.1	111,134	-0.12%	大買/大賣/鉅額交易
2022/09/01	42.1	86.89	172.3	87.34	86.20	-130.2	110,104	-0.12%	大賣/鉅額交易
2022/08/31	78.5	87.44	66.3	87.67	88.30	12.2	111,154	0.01%
2022/08/30	30.9	88.13	14	88.12	88.00	16.9	110,653	0.02%
2022/08/29	92.9	87.79	31	88.19	87.90	61.9	110,637	0.06%
2022/08/26	9.1	94.08	15.3	94.03	93.50	-6.2	110,403	-0.01%
2022/08/25	12.2	93.36	6	93.47	93.20	6.1	110,452	0.01%
2022/08/24	32.8	93.69	4.7	93.34	92.10	28.1	110,843	0.03%
2022/08/23	65.9	95.35	29	95.19	95.10	36.9	111,196	0.03%
2022/08/22	88.1	94.97	39	95.85	95.00	49.1	111,536	0.04%
2022/08/19	13	98.25	21	98.30	98.00	-8	111,307	-0.01%
2022/08/18	78	98.06	66.8	98.87	97.80	11.2	111,482	0.01%
2022/08/17	53.8	98.94	54.2	99.24	98.30	-0.4	111,900	0.00%
2022/08/16	91.5	98.10	25.2	98.54	97.10	66.3	112,179	0.06%
2022/08/15	123.3	100.11	65	101.92	99.50	58.3	113,986	0.05%	大買/
2022/08/12	12	103.67	17	103.85	104.00	-5	113,201	0.00%
2022/08/11	14.3	104.70	38	103.72	103.00	-23.7	114,580	-0.02%
2022/08/10	62	104.48	35.3	104.18	103.00	26.7	113,853	0.02%
2022/08/09	62.2	102.42	61.9	104.17	105.00	0.3	113,610	0.00%
2022/08/08	63.2	99.13	97.2	99.33	101.00	-33.9	113,561	-0.03%
2022/08/05	49.5	97.54	75.4	97.78	99.20	-25.9	112,786	-0.02%
2022/08/04	44.2	92.61	63	92.99	94.00	-18.8	112,735	-0.02%
2022/08/03	24	93.77	87	93.70	93.20	-63	113,100	-0.06%
2022/08/02	56	93.48	25	93.60	93.30	31	114,082	0.03%
2022/08/01	74.5	96.01	28.4	95.89	96.60	46.1	114,967	0.04%
2022/07/29	80.8	95.01	218.2	95.62	95.50	-137.4	116,058	-0.12%	大賣/鉅額交易
2022/07/28	84.1	92.78	22	92.70	92.00	62.1	116,037	0.05%
2022/07/27	27.4	93.23	58.3	93.39	94.00	-30.9	116,797	-0.03%
2022/07/26	24	91.61	18	91.91	91.70	6	116,958	0.01%
2022/07/25	68.1	91.99	65	91.94	92.10	3.1	117,984	0.00%
2022/07/22	28	94.09	41	94.30	94.20	-13	117,754	-0.01%
2022/07/21	18	92.34	133	92.19	93.00	-115	117,727	-0.10%	大賣/鉅額交易
2022/07/20	72	91.50	32	91.38	89.70	40	116,996	0.03%
2022/07/19	54.2	91.84	63.3	91.46	91.60	-9.1	117,778	-0.01%
2022/07/18	83	89.96	57	89.90	89.30	26	117,285	0.02%
2022/07/15	75.1	89.68	14.9	89.84	89.30	60.2	117,712	0.05%
2022/07/14	34.9	89.64	113.9	90.19	90.60	-79	118,086	-0.07%	大賣/
2022/07/13	19.1	89.01	48.1	89.45	87.10	-29	117,449	-0.02%
2022/07/12	136.3	86.92	56.4	86.84	86.10	79.9	116,723	0.07%	大買/
2022/07/11	63.4	92.51	52.1	92.72	92.30	11.3	115,616	0.01%
2022/07/08	107	93.26	172.3	93.28	92.70	-65.3	115,425	-0.06%	大買/大賣/
2022/07/07	43.8	87.54	44.9	87.40	88.40	-1.1	114,229	0.00%
2022/07/06	74.4	87.22	65.2	87.59	85.80	9.2	113,418	0.01%
2022/07/05	55	85.18	76.4	85.49	87.70	-21.4	112,527	-0.02%
2022/07/04	65.1	80.85	104.4	81.09	82.50	-39.3	110,875	-0.04%	大賣/
2022/07/01	127.4	81.81	63.6	82.19	79.80	63.8	109,978	0.06%	大買/
2022/06/30	105.7	86.01	52.3	86.47	84.60	53.5	108,135	0.05%	大買/
2022/06/29	257.6	92.50	169.3	92.68	89.00	88.3	106,524	0.08%	大買/大賣/
2022/06/28	132.8	107.75	116	107.15	108.50	16.8	101,371	0.02%	大買/大賣/
2022/06/27	146	105.13	140.3	106.69	108.50	5.7	97,932	0.01%	大買/大賣/
2022/06/24	50.3	99.64	136	99.80	98.70	-85.8	96,001	-0.09%	大賣/
2022/06/23	92.9	99.93	53.3	98.96	96.10	39.7	95,217	0.04%
2022/06/22	152	103.99	189	104.26	102.00	-37	94,380	-0.04%	大買/大賣/
2022/06/21	100.2	110.62	77.6	110.80	110.00	22.6	91,420	0.02%
2022/06/20	188.6	113.99	136	112.82	109.50	52.6	90,332	0.06%	大買/大賣/
2022/06/17	76.1	119.55	80.3	119.38	119.50	-4.2	88,054	0.00%
2022/06/16	117.8	125.03	91.3	122.38	119.50	26.5	87,782	0.03%	大買/
2022/06/15	54.3	129.25	12.1	129.87	128.00	42.2	87,290	0.05%
2022/06/14	59.4	129.53	24	129.94	131.50	35.3	91,019	0.04%
2022/06/13	116.4	132.30	12	132.26	130.50	104.4	98,088	0.11%	大買/鉅額交易
2022/06/10	47.3	138.36	45	138.46	139.00	2.3	101,235	0.00%
2022/06/09	41.7	140.35	60	140.93	140.00	-18.3	103,838	-0.02%
2022/06/08	36	144.78	22	145.70	145.50	14	105,150	0.01%
2022/06/07	15.6	143.58	3	145.00	144.50	12.6	108,405	0.01%
2022/06/06	70.7	145.74	45.1	145.48	143.50	25.6	112,216	0.02%
2022/06/02	44	144.47	51.3	144.47	144.50	-7.3	117,494	-0.01%
2022/06/01	10	144.00	47.2	143.44	144.50	-37.1	122,507	-0.03%
2022/05/31	48.3	142.26	45	142.11	140.50	3.3	128,602	0.00%
2022/05/30	56	144.21	90.6	145.12	144.00	-34.6	130,969	-0.03%
2022/05/27	14	143.50	18	143.67	144.50	-4	133,139	0.00%
2022/05/26	6.1	141.54	29.2	143.14	142.00	-23.1	135,923	-0.02%
2022/05/25	29.1	141.88	23	142.54	143.00	6.1	137,580	0.00%
2022/05/24	22.1	144.82	43	143.99	142.00	-20.9	140,648	-0.01%
2022/05/23	75	144.52	93.1	143.37	144.00	-18.1	141,672	-0.01%
2022/05/20	80.2	135.86	33.6	136.45	135.00	46.6	143,505	0.03%
2022/05/19	60.3	132.52	61.7	132.40	136.00	-1.4	146,445	0.00%
2022/05/18	10.2	137.80	11.1	137.82	137.50	-0.9	147,550	0.00%
2022/05/17	76.3	136.18	36.5	135.70	135.50	39.8	148,465	0.03%
2022/05/16	64.3	138.60	50	139.43	137.50	14.3	148,528	0.01%
2022/05/13	5.7	143.00	85.2	143.22	143.50	-79.4	147,529	-0.05%
2022/05/12	89	142.93	52	140.92	139.00	37	148,790	0.02%
2022/05/11	35	147.54	84	146.12	144.50	-49	149,339	-0.03%
2022/05/10	106	147.32	113.2	147.90	149.00	-7.2	149,834	0.00%	大買/大賣/
2022/05/09	33.7	149.71	37	149.92	147.00	-3.3	149,854	0.00%
2022/05/06	107.6	152.47	56.2	152.74	154.00	51.5	151,677	0.03%	大買/
2022/05/05	57	152.89	73.3	152.23	152.50	-16.3	151,966	-0.01%
2022/05/04	44.7	151.56	76.3	151.24	151.50	-31.6	151,229	-0.02%
2022/05/03	50.1	145.52	31.2	145.25	146.50	19	151,034	0.01%
2022/04/29	32.7	143.04	72.2	144.11	145.00	-39.5	152,395	-0.03%
2022/04/28	67	141.09	70	139.56	138.00	-3	153,466	0.00%
2022/04/27	51.5	134.86	45.7	138.99	140.00	5.7	153,629	0.00%
2022/04/26	21	141.26	13	139.69	139.00	8	154,336	0.01%
2022/04/25	35.4	140.68	21.2	140.97	139.50	14.2	154,956	0.01%
2022/04/22	25	145.26	67.7	146.93	147.50	-42.7	154,411	-0.03%
2022/04/21	18	145.92	29.2	146.39	145.50	-11.2	155,375	-0.01%
2022/04/20	24	143.08	28.4	143.50	143.50	-4.4	155,690	0.00%
2022/04/19	18.2	141.35	11	141.36	141.50	7.2	156,662	0.00%
2022/04/18	16	138.91	12	139.67	138.00	4	157,249	0.00%
2022/04/15	6.3	139.94	13	140.62	141.50	-6.7	158,579	0.00%
2022/04/14	20.7	139.73	16	139.94	138.00	4.7	159,052	0.00%
2022/04/13	27.1	138.15	71.1	138.97	140.00	-44	159,379	-0.03%
2022/04/12	148.4	134.77	31	134.08	134.50	117.4	158,970	0.07%	大買/鉅額交易
2022/04/11	11.7	136.81	13.1	136.89	136.00	-1.4	158,820	0.00%
2022/04/08	17	134.50	37	134.85	135.50	-20	160,447	-0.01%
2022/04/07	26.7	130.05	13	129.88	128.50	13.7	160,256	0.01%
2022/04/06	35.2	134.23	7.2	133.60	133.50	28	160,346	0.02%
2022/04/01	25.1	136.69	34	136.63	138.50	-8.9	161,153	-0.01%
2022/03/31	2	136.50	7	135.29	135.00	-5	160,612	0.00%
2022/03/30	14	134.79	104	134.69	135.00	-90	160,879	-0.06%	大賣/
2022/03/29	36	137.06	38.1	136.66	135.00	-2.1	160,807	0.00%
2022/03/28	22.1	131.62	13	131.15	133.00	9.1	160,703	0.01%
2022/03/25	219.8	137.19	121	134.75	132.50	98.7	160,740	0.06%	大買/大賣/
2022/03/24	32.3	141.56	17	143.26	140.50	15.3	159,508	0.01%
2022/03/23	33.3	143.95	44.1	142.81	143.50	-10.8	159,913	-0.01%
2022/03/22	45.1	143.78	67	143.48	142.50	-21.9	160,671	-0.01%
2022/03/21	89	142.24	86.2	141.32	144.50	2.9	161,414	0.00%
2022/03/18	139.2	142.20	176.5	141.55	141.00	-37.4	162,524	-0.02%	大買/大賣/
2022/03/17	171.6	144.28	258.7	142.91	146.50	-87.1	161,352	-0.05%	大買/大賣/
2022/03/16	341.5	151.77	251	152.28	143.00	90.5	159,444	0.06%	大買/大賣/
2022/03/15	156.2	161.65	155.6	162.44	158.00	0.6	152,784	0.00%	大買/大賣/
2022/03/14	158.3	164.16	124.8	164.19	164.50	33.5	151,725	0.02%	大買/大賣/
2022/03/11	111	158.50	132.4	158.28	160.00	-21.3	152,733	-0.01%	大買/大賣/
2022/03/10	162.3	159.57	169.1	160.01	156.00	-6.8	153,533	0.00%	大買/大賣/
2022/03/09	106.1	153.29	149	153.32	156.00	-43	153,264	-0.03%	大買/大賣/
2022/03/08	195.5	146.83	241	148.08	147.00	-45.5	154,489	-0.03%	大買/大賣/
2022/03/07	182.1	155.18	98.8	155.99	151.00	83.3	149,636	0.06%	大買/
2022/03/04	248	163.64	225.3	163.57	159.00	22.7	146,034	0.02%	大買/大賣/
2022/03/03	125.2	158.39	176.2	158.09	160.50	-51	141,629	-0.04%	大買/大賣/
2022/03/02	155.2	152.35	70.1	152.26	151.50	85.1	141,292	0.06%	大買/
2022/03/01	71.1	148.53	160.7	148.67	150.50	-89.6	141,164	-0.06%	大賣/
2022/02/25	46.2	144.62	111.1	144.84	143.50	-65	138,574	-0.05%	大賣/
2022/02/24	150.2	141.89	67.1	142.84	141.50	83.1	137,892	0.06%	大買/
2022/02/23	58.1	145.83	121	146.25	145.00	-62.9	135,778	-0.05%	大賣/
2022/02/22	94.4	141.51	96.7	141.04	142.50	-2.2	135,360	0.00%
2022/02/21	87	145.51	183.4	145.84	147.00	-96.4	132,479	-0.07%	大賣/
2022/02/18	66	139.93	137.7	137.77	141.50	-71.7	130,913	-0.05%	大賣/
2022/02/17	57	134.93	72.1	135.08	133.50	-15.1	130,341	-0.01%
2022/02/16	32	134.48	61.2	133.99	133.50	-29.2	130,324	-0.02%
2022/02/15	37.2	131.33	57	132.10	132.00	-19.8	131,615	-0.02%
2022/02/14	124	133.07	108.3	132.26	130.00	15.7	135,142	0.01%	大買/大賣/
2022/02/11	93.1	133.21	60.3	132.84	131.50	32.8	135,823	0.02%
2022/02/10	53.1	131.15	72.1	130.80	132.00	-19.1	137,310	-0.01%
2022/02/09	65.4	129.81	56.3	130.88	129.00	9.2	141,333	0.01%
2022/02/08	167.2	127.78	117.5	129.36	129.00	49.7	142,570	0.03%	大買/大賣/
2022/02/07	55.1	118.12	79.3	120.49	124.00	-24.2	142,448	-0.02%
2022/01/26	38	113.01	46	112.97	113.00	-8	145,182	-0.01%
2022/01/25	50.9	111.70	68.1	112.41	110.00	-17.2	146,927	-0.01%
2022/01/24	38.2	113.13	94	114.46	115.00	-55.8	147,622	-0.04%
2022/01/21	189.7	118.16	67	117.41	115.50	122.7	148,843	0.08%	大買/鉅額交易
2022/01/20	23.2	123.05	28	122.82	124.00	-4.8	147,911	0.00%
2022/01/19	82.5	124.08	39.3	124.67	122.50	43.2	148,513	0.03%
2022/01/18	34.5	126.44	37	127.19	127.00	-2.5	148,700	0.00%
2022/01/17	50.8	128.07	12.1	128.05	127.00	38.7	150,741	0.03%
2022/01/14	55.4	127.60	61.1	128.09	132.00	-5.8	151,250	0.00%
2022/01/13	34.2	127.62	22	127.11	126.00	12.2	150,441	0.01%
2022/01/12	96.8	130.30	42	130.42	128.50	54.8	150,664	0.04%
2022/01/11	35.1	135.81	41	135.96	134.00	-5.9	150,372	0.00%
2022/01/10	56.5	138.17	49	137.44	136.50	7.5	153,323	0.00%
2022/01/07	28.4	141.11	40.4	142.74	140.50	-11.9	153,391	-0.01%
2022/01/06	20.5	142.53	106.1	143.10	143.00	-85.6	155,682	-0.06%	大賣/
2022/01/05	21	141.60	35.5	141.99	141.00	-14.5	157,420	-0.01%
2022/01/04	29	139.45	39.1	139.51	140.50	-10.1	160,365	-0.01%
2022/01/03	135	136.92	103.3	137.97	139.50	31.7	161,661	0.02%	大買/大賣/
2021/12/30	40.7	142.17	20.1	142.26	142.50	20.6	162,803	0.01%
2021/12/29	32.2	144.89	38.2	144.85	144.00	-6	165,151	0.00%
2021/12/28	59	143.75	81.6	143.85	143.50	-22.6	169,330	-0.01%
2021/12/27	11.1	139.64	1	140.00	139.50	10.1	172,634	0.01%
2021/12/24	19	140.05	32	140.05	139.00	-13	177,210	-0.01%
2021/12/23	43.1	139.97	45.1	139.51	139.00	-2.1	177,626	0.00%
2021/12/22	18.1	140.83	19	140.88	140.00	-0.9	178,829	0.00%
2021/12/21	19.5	139.61	42.7	139.51	141.50	-23.2	180,705	-0.01%
2021/12/20	31.1	138.94	38.8	139.42	139.00	-7.7	182,485	0.00%
2021/12/17	42.7	142.06	38.2	141.82	140.50	4.6	184,112	0.00%
2021/12/16	26	140.06	32.1	140.50	141.00	-6.1	183,615	0.00%
2021/12/15	47	135.37	71.3	136.32	138.00	-24.3	183,159	-0.01%
2021/12/14	90.4	135.58	66.6	135.26	133.00	23.8	183,106	0.01%
2021/12/13	35.1	140.99	45.7	141.37	140.00	-10.6	181,061	-0.01%
2021/12/10	112.7	141.28	70.3	141.68	140.00	42.4	182,663	0.02%	大買/
2021/12/09	49.3	144.41	49.6	144.73	146.00	-0.3	182,805	0.00%
2021/12/08	155.1	146.92	98.2	145.81	143.50	56.9	183,955	0.03%	大買/
2021/12/07	106.4	143.39	108.6	143.83	144.00	-2.2	183,428	0.00%	大買/大賣/
2021/12/06	65.8	139.58	148	139.79	141.00	-82.2	181,188	-0.05%	大賣/
2021/12/03	93.6	134.86	112.1	135.37	133.50	-18.5	180,240	-0.01%	大賣/
2021/12/02	126	131.07	203.5	130.69	133.00	-77.5	181,513	-0.04%	大買/大賣/
2021/12/01	21.7	124.64	40.9	124.51	124.50	-19.2	179,276	-0.01%
2021/11/30	12.9	123.86	31	123.85	124.50	-18.1	181,460	-0.01%
2021/11/29	36.4	121.08	71.3	121.52	120.00	-34.8	182,714	-0.02%
2021/11/26	100.6	120.81	132	120.11	118.50	-31.4	184,621	-0.02%	大賣/
2021/11/25	35.7	124.33	118.3	124.37	124.50	-82.6	183,392	-0.05%	大賣/
2021/11/24	76.1	120.01	56.4	120.02	120.00	19.7	181,941	0.01%
2021/11/23	47.4	120.47	72	120.96	119.50	-24.6	182,953	-0.01%
2021/11/22	96.2	120.26	49	120.27	119.50	47.2	184,329	0.03%
2021/11/19	49	118.42	21.3	117.68	117.00	27.7	185,580	0.01%
2021/11/18	35.1	119.90	52	119.42	119.00	-16.9	189,398	-0.01%
2021/11/17	72	117.66	32.2	117.60	117.00	39.8	192,811	0.02%
2021/11/16	16.2	116.47	77.2	116.65	119.50	-61	193,997	-0.03%
2021/11/15	44	112.64	49	112.55	112.00	-5	196,466	0.00%
2021/11/12	33.3	111.46	36	112.44	111.50	-2.7	199,268	0.00%
2021/11/11	178.1	114.60	99.1	114.30	109.50	79	198,947	0.04%	大買/
2021/11/10	75.6	122.19	46.8	122.63	120.00	28.8	197,060	0.01%
2021/11/09	127.1	122.74	142.7	123.66	122.00	-15.6	197,592	-0.01%	大買/大賣/
2021/11/08	136	118.74	232.5	118.70	124.00	-96.6	198,679	-0.05%	大買/大賣/
2021/11/05	116.3	111.07	93	111.02	114.00	23.3	201,236	0.01%	大買/
2021/11/04	127.2	114.22	192.5	113.91	109.50	-65.3	204,910	-0.03%	大買/大賣/
2021/11/03	174.1	111.26	175.5	111.17	112.00	-1.4	206,410	0.00%	大買/大賣/
2021/11/02	48.5	104.07	146.5	104.87	105.00	-98.1	209,357	-0.05%	大賣/
2021/11/01	56.4	101.61	59.1	101.96	100.50	-2.7	210,903	0.00%
2021/10/29	100.5	97.76	127.6	97.24	99.50	-27.1	213,497	-0.01%	大賣/
2021/10/28	84.7	94.25	75	94.81	93.20	9.7	219,262	0.00%
2021/10/27	109	93.69	71	93.88	92.80	38	228,121	0.02%	大買/
2021/10/26	137	95.51	116.9	95.38	95.10	20.1	239,233	0.01%	大買/大賣/
2021/10/25	102.5	93.15	258.2	92.17	95.30	-155.7	246,483	-0.06%	大買/大賣/鉅額交易
2021/10/22	158	90.69	143.7	90.26	89.20	14.3	254,186	0.01%	大買/大賣/
2021/10/21	85.3	92.86	68.1	92.97	92.20	17.1	260,530	0.01%
2021/10/20	89.1	92.94	85.5	92.84	91.40	3.6	265,268	0.00%
2021/10/19	100.1	92.93	106.1	93.14	91.70	-6	272,326	0.00%	大賣/
2021/10/18	200.2	88.41	331.1	88.97	92.40	-130.8	280,299	-0.05%	大買/大賣/鉅額交易
2021/10/15	275.2	94.60	273	94.40	93.90	2.2	286,315	0.00%	大買/大賣/
2021/10/14	205.3	95.59	173	95.57	95.30	32.3	284,975	0.01%	大買/大賣/
2021/10/13	98	93.67	104	94.02	92.90	-6	281,702	0.00%	大賣/
2021/10/12	181.3	93.78	184.6	94.40	90.50	-3.4	279,732	0.00%	大買/大賣/
2021/10/08	120.1	101.32	84	101.51	100.00	36.1	276,342	0.01%	大買/
2021/10/07	57.2	103.55	152.2	103.01	102.50	-94.9	276,157	-0.03%	大賣/
2021/10/06	131.2	99.53	113	99.16	97.80	18.2	273,216	0.01%	大買/大賣/
2021/10/05	102.3	99.61	143.5	100.74	103.00	-41.2	270,476	-0.02%	大買/大賣/
2021/10/04	175.2	105.21	96.5	106.21	102.50	78.7	266,654	0.03%	大買/
2021/10/01	219.2	117.29	156.8	115.68	113.50	62.5	262,828	0.02%	大買/大賣/
2021/09/30	54.3	124.44	37.2	124.53	126.00	17.2	258,955	0.01%
2021/09/29	193.1	123.16	80.5	123.52	123.00	112.6	266,397	0.04%	大買/鉅額交易
2021/09/28	157.8	126.12	44.5	126.23	125.50	113.3	272,286	0.04%	大買/鉅額交易
2021/09/27	105.4	134.80	77.5	134.67	131.50	27.9	278,548	0.01%	大買/
2021/09/24	75.2	132.82	179.2	133.50	134.00	-104.1	277,910	-0.04%	大賣/鉅額交易
2021/09/23	34.2	128.11	50.2	128.14	127.50	-16	276,862	-0.01%
2021/09/22	48.3	125.02	61.1	125.03	125.00	-12.9	278,003	0.00%
2021/09/17	43	127.33	107	127.50	128.00	-64	278,093	-0.02%	大賣/
2021/09/16	31.6	124.44	26.1	124.39	124.00	5.5	278,408	0.00%
2021/09/15	98.3	122.49	75.1	123.62	124.50	23.2	279,439	0.01%
2021/09/14	179.2	127.44	46	126.62	123.50	133.2	279,133	0.05%	大買/鉅額交易
2021/09/13	84.6	133.76	107	134.56	132.00	-22.4	278,137	-0.01%	大賣/
2021/09/10	37.6	129.71	145.1	130.16	133.50	-107.5	277,324	-0.04%	大賣/鉅額交易
2021/09/09	59	127.08	57	127.26	126.50	2	276,395	0.00%
2021/09/08	84	126.27	70	126.73	126.00	14	282,336	0.00%
2021/09/07	101	125.46	147.5	125.86	128.00	-46.5	296,157	-0.02%	大買/大賣/
2021/09/06	120.8	120.58	36.2	121.40	118.00	84.6	300,566	0.03%	大買/
2021/09/03	141.8	126.14	83.1	125.53	125.50	58.7	306,502	0.02%	大買/
2021/09/02	58.5	128.37	92	129.34	129.50	-33.5	310,347	-0.01%
2021/09/01	177.9	130.07	115.2	130.97	128.50	62.8	315,029	0.02%	大買/大賣/
2021/08/31	81.5	138.42	35	137.97	136.00	46.5	315,876	0.01%
2021/08/30	24.1	141.91	46	141.41	140.00	-21.9	324,773	-0.01%
2021/08/27	62	141.07	49.5	142.15	141.00	12.5	330,529	0.00%
2021/08/26	94.1	141.88	72.5	142.61	142.50	21.6	337,701	0.01%
2021/08/25	66	141.57	142.5	142.21	144.00	-76.5	346,126	-0.02%	大賣/
2021/08/24	225.1	143.57	151	143.02	140.00	74	351,799	0.02%	大買/大賣/
2021/08/23	119.3	141.34	216.7	143.35	144.00	-97.4	356,981	-0.03%	大買/大賣/
2021/08/20	77.2	131.49	70	131.64	132.50	7.2	363,044	0.00%
2021/08/19	184.2	132.60	103	133.67	128.00	81.2	368,882	0.02%	大買/大賣/
2021/08/18	55.4	127.28	175.2	130.66	136.00	-119.9	373,418	-0.03%	大賣/鉅額交易
2021/08/17	144.2	129.88	99.3	129.49	126.50	44.9	379,697	0.01%	大買/
2021/08/16	81.5	132.19	56.3	132.00	130.50	25.2	389,123	0.01%
2021/08/13	108.3	136.13	42.1	136.82	130.50	66.2	396,226	0.02%	大買/
2021/08/12	160.1	133.54	158.1	133.79	137.00	2	405,746	0.00%	大買/大賣/
2021/08/11	204.6	133.61	159.2	132.84	132.00	45.4	407,695	0.01%	大買/大賣/
2021/08/10	223.5	143.64	194.2	143.97	139.50	29.3	403,656	0.01%	大買/大賣/
2021/08/09	186.2	144.26	130.2	144.37	142.50	55.9	405,351	0.01%	大買/大賣/
2021/08/06	291.2	144.13	398.2	144.94	142.00	-107	410,188	-0.03%	大買/大賣/鉅額交易
2021/08/05	246.1	139.79	131	140.75	138.50	115.1	410,472	0.03%	大買/大賣/鉅額交易
2021/08/04	111	142.44	303	142.34	143.50	-192	413,241	-0.05%	大買/大賣/鉅額交易
2021/08/03	380.3	141.62	313.2	142.59	141.00	67.1	422,017	0.02%	大買/大賣/
2021/08/02	261.2	134.46	289.2	135.49	141.50	-28	419,806	-0.01%	大買/大賣/
2021/07/30	447.8	145.09	362.3	141.57	132.00	85.5	414,783	0.02%	大買/大賣/
2021/07/29	328.7	135.95	419.8	140.66	144.50	-91.1	409,169	-0.02%	大買/大賣/
2021/07/28	358.5	124.94	407.9	124.73	131.50	-49.4	407,561	-0.01%	大買/大賣/
2021/07/27	333.5	129.45	175.8	131.88	126.50	157.7	407,672	0.04%	大買/大賣/鉅額交易
2021/07/26	204.2	147.49	104.2	148.96	140.50	100	408,233	0.02%	大買/大賣/
2021/07/23	205.2	148.16	264.8	147.31	154.00	-59.6	407,402	-0.01%	大買/大賣/
2021/07/22	427.9	146.07	424.5	145.06	143.50	3.4	404,660	0.00%	大買/大賣/
2021/07/21	408.7	166.66	241.8	162.50	155.00	166.9	404,151	0.04%	大買/大賣/鉅額交易
2021/07/20	8.7	170.54	0	0.00	169.50	8.7	400,099	0.00%
2021/07/19	21.5	185.95	3	187.00	186.00	18.5	408,762	0.00%
2021/07/16	28.2	169.94	37.1	174.34	178.50	-8.9	420,744	0.00%
2021/07/15	6.1	154.02	14.2	159.69	163.00	-8	426,675	0.00%
2021/07/14	51.4	150.33	39.5	152.85	148.50	11.9	431,418	0.00%
2021/07/13	35.9	167.47	35	174.03	165.00	0.9	436,403	0.00%
2021/07/12	15	182.93	20.8	184.66	183.00	-5.8	440,608	0.00%
2021/07/09	33.1	189.13	18.6	196.29	187.00	14.6	444,332	0.00%
2021/07/08	8.6	196.39	74.1	195.39	207.50	-65.5	453,132	-0.01%
2021/07/07	35.2	208.49	30.1	208.80	202.00	5.1	458,714	0.00%
2021/07/06	498.5	222.79	221.3	225.25	224.00	277.3	463,239	0.06%	大買/大賣/鉅額交易
2021/07/05	191.2	207.84	244.4	210.72	217.00	-53.2	460,933	-0.01%	大買/大賣/
2021/07/02	295.4	209.68	208.9	209.09	206.50	86.4	457,561	0.02%	大買/大賣/
2021/07/01	126.1	205.96	81.8	207.68	213.00	44.3	454,472	0.01%	大買/
2021/06/30	43	192.11	88.1	193.43	197.00	-45.2	460,040	-0.01%
2021/06/29	110.8	179.96	54.8	177.38	179.50	56	463,620	0.01%	大買/
2021/06/28	27.4	170.08	55.7	174.57	176.00	-28.3	466,807	-0.01%
2021/06/25	59.9	157.57	87	157.76	160.00	-27	467,678	-0.01%
2021/06/24	42.1	147.76	71.7	147.32	152.00	-29.7	469,148	-0.01%
2021/06/23	112.5	142.76	88	144.00	138.50	24.5	470,103	0.01%	大買/
2021/06/22	41.4	155.46	85.5	155.56	153.50	-44.1	472,134	-0.01%
2021/06/21	111.5	148.61	68.8	148.54	152.00	42.7	474,523	0.01%	大買/
2021/06/18	106.5	138.83	84.3	140.05	140.00	22.2	481,844	0.00%	大買/
2021/06/17	171.4	132.95	147.4	132.90	136.50	24	486,053	0.00%	大買/大賣/
2021/06/16	692	141.40	462	140.34	133.50	230	482,407	0.05%	大買/大賣/鉅額交易
2021/06/15	254.2	130.55	254	131.42	136.00	0.1	469,049	0.00%	大買/大賣/
2021/06/11	185	119.65	377.8	120.32	124.00	-192.8	462,202	-0.04%	大買/大賣/鉅額交易
2021/06/10	217.6	112.12	242	113.41	113.50	-24.4	455,798	-0.01%	大買/大賣/
2021/06/09	278.2	117.55	249.6	117.48	116.00	28.6	452,231	0.01%	大買/大賣/
2021/06/08	139.3	113.92	186.1	114.25	115.50	-46.8	447,647	-0.01%	大買/大賣/
2021/06/07	391.8	110.70	261	112.79	110.50	130.8	445,887	0.03%	大買/大賣/鉅額交易
2021/06/04	163.9	118.79	135	119.14	116.50	28.9	437,397	0.01%	大買/大賣/
2021/06/03	188	115.87	277.6	115.84	119.00	-89.6	432,526	-0.02%	大買/大賣/
2021/06/02	353.9	111.84	274.1	112.56	110.50	79.8	425,638	0.02%	大買/大賣/
2021/06/01	142.2	102.90	304.3	103.46	108.00	-162.1	416,036	-0.04%	大買/大賣/鉅額交易
2021/05/31	380.9	100.81	342.4	101.10	98.60	38.5	408,878	0.01%	大買/大賣/
2021/05/28	218.2	91.99	400.2	92.78	96.40	-182	400,305	-0.05%	大買/大賣/鉅額交易
2021/05/27	306	87.79	261	87.99	87.70	45	393,426	0.01%	大買/大賣/
2021/05/26	201.6	84.46	269	84.41	85.60	-67.4	387,304	-0.02%	大買/大賣/
2021/05/25	311.9	84.24	234.4	84.76	82.40	77.4	379,915	0.02%	大買/大賣/
2021/05/24	421.2	87.75	323	87.70	86.40	98.2	373,220	0.03%	大買/大賣/
2021/05/21	125	82.47	252.1	82.57	84.70	-127.1	366,431	-0.03%	大買/大賣/鉅額交易
2021/05/20	471.2	78.28	492.2	78.04	77.00	-21	363,426	-0.01%	大買/大賣/
2021/05/19	220	74.38	176.1	74.83	76.30	43.9	353,990	0.01%	大買/大賣/
2021/05/18	119	67.00	149.1	67.41	69.40	-30.1	354,300	-0.01%	大買/大賣/
2021/05/17	209.4	65.12	142	66.14	63.10	67.4	355,083	0.02%	大買/大賣/
2021/05/14	341.4	74.01	228.5	74.37	70.10	112.9	348,929	0.03%	大買/大賣/鉅額交易
2021/05/13	183.9	78.97	257.5	78.57	77.50	-73.6	341,630	-0.02%	大買/大賣/
2021/05/12	363.4	88.98	205.8	90.42	86.10	157.6	339,909	0.05%	大買/大賣/鉅額交易
2021/05/11	514.7	95.28	460	95.67	95.60	54.7	338,553	0.02%	大買/大賣/
2021/05/10	97.2	90.87	241.2	91.92	93.50	-144.1	328,422	-0.04%	大賣/鉅額交易
2021/05/07	223.3	83.52	157	83.37	85.00	66.3	325,581	0.02%	大買/大賣/
2021/05/06	202.3	82.79	186	82.72	81.10	16.3	323,968	0.01%	大買/大賣/
2021/05/05	347.1	78.58	384	79.22	79.90	-36.9	320,740	-0.01%	大買/大賣/
2021/05/04	484.2	82.45	335	83.72	78.00	149.2	317,797	0.05%	大買/大賣/鉅額交易
2021/05/03	297.1	85.01	377	85.13	86.60	-79.9	313,206	-0.03%	大買/大賣/
2021/04/29	171	76.53	183	77.01	79.00	-12	311,289	0.00%	大買/大賣/
2021/04/28	199	78.55	167.5	78.74	76.80	31.5	313,044	0.01%	大買/大賣/
2021/04/27	420	78.83	298	78.83	77.50	122	314,226	0.04%	大買/大賣/鉅額交易
2021/04/26	162	74.27	260.4	75.04	76.80	-98.4	312,603	-0.03%	大買/大賣/
2021/04/23	461.1	71.70	469.7	70.92	69.90	-8.6	315,745	0.00%	大買/大賣/
2021/04/22	668.1	79.13	574.3	79.79	72.90	93.8	315,593	0.03%	大買/大賣/
2021/04/21	243	73.49	258	73.60	75.90	-15	308,666	0.00%	大買/大賣/
2021/04/20	276.1	68.00	218.1	68.00	69.00	58	309,304	0.02%	大買/大賣/
2021/04/19	233.2	67.87	207	67.99	68.00	26.2	313,097	0.01%	大買/大賣/
2021/04/16	190	60.48	239	61.37	63.30	-49	312,672	-0.02%	大買/大賣/
2021/04/15	292.1	59.45	273	59.48	59.00	19	316,287	0.01%	大買/大賣/
2021/04/14	397.5	58.09	327.5	58.49	59.90	70	324,475	0.02%	大買/大賣/
2021/04/13	173	56.22	278	56.63	56.90	-105	323,391	-0.03%	大買/大賣/鉅額交易
2021/04/12	106	54.81	160	54.25	55.00	-54	325,158	-0.02%	大買/大賣/
2021/04/09	160	50.66	124	50.57	50.00	36	327,887	0.01%	大買/大賣/
2021/04/08	128	51.43	152.1	51.70	52.30	-24.1	328,861	-0.01%	大買/大賣/
2021/04/07	252.2	49.94	304	49.82	50.50	-51.8	330,502	-0.02%	大買/大賣/
2021/04/06	478	47.91	374	48.43	49.50	104	339,217	0.03%	大買/大賣/鉅額交易
2021/04/01	162	47.38	288.2	47.48	47.90	-126.2	334,420	-0.04%	大買/大賣/鉅額交易
2021/03/31	328	45.77	399.4	45.77	45.50	-71.4	335,169	-0.02%	大買/大賣/
2021/03/30	26	44.04	109	43.84	43.80	-83	332,613	-0.02%	大賣/
2021/03/29	96	43.95	85	43.93	43.80	11	334,642	0.00%
2021/03/26	43	42.63	51.3	43.05	43.05	-8.3	338,151	0.00%
2021/03/25	290.3	42.51	215	42.93	41.70	75.3	342,399	0.02%	大買/大賣/
2021/03/24	154	43.11	164	43.02	43.70	-10	344,151	0.00%	大買/大賣/
2021/03/23	358	44.89	286	44.85	42.75	72	341,620	0.02%	大買/大賣/
2021/03/22	76	45.32	230.7	45.04	45.85	-154.7	335,637	-0.05%	大賣/鉅額交易
2021/03/19	197	41.84	210.2	41.91	41.70	-13.2	335,053	0.00%	大買/大賣/
2021/03/18	90	40.77	218.6	40.66	41.65	-128.6	336,025	-0.04%	大賣/鉅額交易
2021/03/17	70.6	39.89	108	40.03	40.10	-37.4	338,081	-0.01%	大賣/
2021/03/16	104.4	39.63	107	39.62	39.60	-2.6	340,095	0.00%	大買/大賣/
2021/03/15	62	39.56	256.8	39.53	40.00	-194.8	343,638	-0.06%	大賣/鉅額交易
2021/03/12	120	38.89	209.8	38.94	38.80	-89.8	346,068	-0.03%	大買/大賣/
2021/03/11	163	38.87	154.5	38.79	38.15	8.5	345,247	0.00%	大買/大賣/
2021/03/10	192	38.42	176	38.09	38.05	16	343,580	0.00%	大買/大賣/
2021/03/09	12	37.18	67.5	37.72	38.40	-55.5	342,793	-0.02%
2021/03/08	67.6	37.89	83	37.62	37.35	-15.4	342,626	0.00%
2021/03/05	76	37.42	152	37.44	37.30	-76	343,254	-0.02%	大賣/
2021/03/04	130	37.57	107	37.47	37.30	23	344,270	0.01%	大買/大賣/
2021/03/03	258	37.14	218.3	37.32	38.05	39.8	345,435	0.01%	大買/大賣/
2021/03/02	258	38.04	306	37.69	36.50	-48	347,418	-0.01%	大買/大賣/
2021/02/26	136.2	37.19	114	37.71	37.95	22.2	346,878	0.01%	大買/大賣/
2021/02/25	58	37.50	35	37.68	37.65	23	346,065	0.01%
2021/02/24	198	37.62	240.4	37.79	36.75	-42.4	346,653	-0.01%	大買/大賣/
2021/02/23	156	39.25	134	39.36	38.35	22	345,278	0.01%	大買/大賣/
2021/02/22	279.3	39.22	260	39.19	39.40	19.3	343,575	0.01%	大買/大賣/
2021/02/19	119	36.93	136	37.31	36.85	-17	341,444	0.00%	大買/大賣/
2021/02/18	619.3	37.81	358.2	37.66	37.45	261.1	340,564	0.08%	大買/大賣/鉅額交易
2021/02/17	137	35.65	246.3	35.70	36.70	-109.3	334,836	-0.03%	大買/大賣/鉅額交易
2021/02/05	96	33.89	51	33.79	33.70	45	333,779	0.01%
2021/02/04	108.2	33.72	101	33.89	33.95	7.2	333,977	0.00%	大買/大賣/
2021/02/03	335	34.27	299	34.31	33.55	36	335,365	0.01%	大買/大賣/
2021/02/02	151	33.52	295	33.11	34.10	-144	334,637	-0.04%	大買/大賣/鉅額交易
2021/02/01	292	31.05	276	31.05	31.20	16	332,819	0.00%	大買/大賣/
2021/01/29	149	31.97	61	31.91	31.20	88	331,287	0.03%	大買/
2021/01/28	84.3	33.05	513	33.28	33.20	-428.7	329,188	-0.13%	大賣/鉅額交易
2021/01/27	128	33.28	144	32.65	32.45	-16	326,737	0.00%	大買/大賣/
2021/01/26	213.6	34.17	203	34.32	33.65	10.6	324,290	0.00%	大買/大賣/
2021/01/25	386.7	36.01	130	36.01	35.35	256.7	321,731	0.08%	大買/大賣/鉅額交易
2021/01/22	108	33.73	274.6	33.91	35.00	-166.6	317,020	-0.05%	大買/大賣/鉅額交易
2021/01/21	222.1	32.35	164	32.28	32.10	58.1	311,919	0.02%	大買/大賣/
2021/01/20	319.6	30.69	303.4	31.08	30.45	16.2	307,578	0.01%	大買/大賣/
2021/01/19	256.1	33.60	146	33.44	32.00	110.1	301,961	0.04%	大買/大賣/鉅額交易
2021/01/18	188	33.57	259.3	33.10	34.00	-71.3	298,582	-0.02%	大買/大賣/
2021/01/15	231	35.19	161	35.68	34.25	70	291,543	0.02%	大買/大賣/
2021/01/14	114	38.59	72	38.62	38.05	42	282,872	0.01%	大買/
2021/01/13	366	38.26	135	37.76	37.45	231	277,868	0.08%	大買/大賣/鉅額交易
2021/01/12	280	39.79	158.1	40.61	38.55	121.9	271,214	0.04%	大買/大賣/鉅額交易
2021/01/11	148.2	41.74	167.3	42.02	42.65	-19.1	263,335	-0.01%	大買/大賣/
2021/01/08	302.3	39.49	279.4	39.75	40.30	22.9	258,827	0.01%	大買/大賣/
2021/01/07	309.5	39.88	388.6	39.13	38.45	-79.1	251,081	-0.03%	大買/大賣/
2021/01/06	318.6	44.30	216.3	44.48	42.55	102.3	239,427	0.04%	大買/大賣/鉅額交易
2021/01/05	525	44.35	157	44.60	45.50	368	232,855	0.16%	大買/大賣/鉅額交易
2021/01/04	187	43.44	161	44.09	44.75	26	225,311	0.01%	大買/大賣/
2020/12/31	166	39.57	438.9	39.64	40.70	-272.8	217,707	-0.13%	大買/大賣/鉅額交易
2020/12/30	224	37.70	294	37.65	38.20	-70	211,301	-0.03%	大買/大賣/
2020/12/29	564	38.41	563	37.83	38.35	1	206,347	0.00%	大買/大賣/
2020/12/28	103	35.87	119.4	36.40	36.75	-16.4	193,655	-0.01%	大買/大賣/
2020/12/25	158.5	33.11	167.7	33.09	33.45	-9.2	191,484	0.00%	大買/大賣/
2020/12/24	55	31.29	66.5	31.37	31.00	-11.5	186,562	-0.01%
2020/12/23	110	30.24	95.3	30.24	30.70	14.7	184,624	0.01%	大買/
2020/12/22	238	31.59	295	31.82	30.20	-57	182,936	-0.03%	大買/大賣/
2020/12/21	167.4	32.19	111	32.41	32.55	56.4	178,077	0.03%	大買/大賣/
2020/12/18	185.1	30.90	355.1	30.63	30.60	-170.1	174,642	-0.10%	大買/大賣/鉅額交易
2020/12/17	20.8	29.55	13.2	29.52	29.50	7.7	169,195	0.00%
2020/12/16	54	29.18	107.1	29.44	29.65	-53.1	168,328	-0.03%	大賣/
2020/12/15	199.2	29.59	131	29.41	28.65	68.2	165,748	0.04%	大買/大賣/
2020/12/14	196	28.41	297	28.62	29.45	-101	161,575	-0.06%	大買/大賣/鉅額交易
2020/12/11	199.1	27.83	124.7	27.60	27.15	74.4	159,719	0.05%	大買/大賣/
2020/12/10	95.1	28.67	107	28.73	28.90	-11.9	156,348	-0.01%	大賣/
2020/12/09	355.1	27.70	178	27.83	28.50	177.1	157,119	0.11%	大買/大賣/鉅額交易
2020/12/08	306	25.94	315.9	26.39	26.65	-9.9	154,716	-0.01%	大買/大賣/
2020/12/07	180	24.44	29.2	24.42	24.25	150.8	149,613	0.10%	大買/鉅額交易
2020/12/04	111.2	24.31	13	24.31	24.20	98.2	148,675	0.07%	大買/
2020/12/03	19	24.78	25	24.82	24.75	-6	148,725	0.00%
2020/12/02	41.1	24.62	28	24.73	24.65	13.1	150,359	0.01%
2020/12/01	67	24.11	51	24.00	24.30	16	149,880	0.01%
2020/11/30	109	25.04	19	25.09	24.70	90	148,944	0.06%	大買/
2020/11/27	69	24.82	183	24.80	25.10	-114	147,374	-0.08%	大賣/鉅額交易
2020/11/26	141	24.40	146	24.48	24.65	-5	146,402	0.00%	大買/大賣/
2020/11/25	143	23.76	90	23.96	23.85	53	145,358	0.04%	大買/
2020/11/24	49	23.38	145	23.30	23.15	-96	142,622	-0.07%	大賣/
2020/11/23	58	23.26	100.9	23.29	23.45	-42.9	141,379	-0.03%
2020/11/20	91	22.31	144.1	22.33	22.55	-53.1	141,017	-0.04%	大賣/
2020/11/19	140.2	22.00	85	22.16	21.95	55.2	142,743	0.04%	大買/
2020/11/18	110	21.75	261.2	22.14	22.50	-151.2	140,647	-0.11%	大買/大賣/鉅額交易
2020/11/17	22	20.80	117.9	21.04	21.10	-95.9	137,819	-0.07%	大賣/
2020/11/16	32	20.30	30	20.40	20.50	2	138,620	0.00%
2020/11/13	61	20.12	52	20.34	20.10	9	139,438	0.01%
2020/11/12	27	19.56	1	19.70	19.50	26	138,375	0.02%
2020/11/11	64	19.57	98	19.93	20.20	-34	138,779	-0.02%
2020/11/10	233.1	20.76	143	20.79	19.95	90.1	137,101	0.07%	大買/大賣/
2020/11/09	52	21.36	47.1	21.43	21.70	4.9	131,851	0.00%
2020/11/06	28	20.13	71	20.21	20.35	-43	128,364	-0.03%
2020/11/05	20	19.91	11	20.00	19.80	9	127,834	0.01%
2020/11/04	18	19.76	73.7	19.79	19.80	-55.7	126,762	-0.04%
2020/11/03	15	19.30	28	19.28	19.25	-13	125,533	-0.01%
2020/11/02	53	19.33	67.1	19.29	19.20	-14.1	124,190	-0.01%
2020/10/30	20.9	19.08	13	19.09	18.90	7.9	121,735	0.01%
2020/10/29	54	18.75	76	18.70	18.95	-22	119,885	-0.02%
2020/10/28	82.1	19.21	70	19.18	18.80	12.1	117,910	0.01%
2020/10/27	39	19.58	15	19.57	19.65	24	115,403	0.02%
2020/10/26	90	19.59	397.4	19.80	19.80	-307.4	113,934	-0.27%	大賣/鉅額交易
2020/10/23	30	18.60	77	18.44	18.60	-47	109,416	-0.04%
2020/10/22	5	17.70	13	17.70	17.90	-8	106,951	-0.01%
2020/10/21	22	17.87	6	17.95	17.85	16	106,336	0.02%
2020/10/20	70	17.73	23	17.86	17.95	47	105,733	0.04%
2020/10/19	42	17.76	45	17.96	17.85	-3	104,644	0.00%
2020/10/16	174	17.70	48	17.59	17.65	126	103,316	0.12%	大買/鉅額交易
2020/10/15	10	17.34	25	17.41	17.50	-15	101,167	-0.01%
2020/10/14	138	17.06	65	17.05	17.15	73	99,905	0.07%	大買/
2020/10/13	93	16.88	59	16.84	17.00	34	98,781	0.03%
2020/10/12	24	16.25	38	16.51	16.30	-14	96,201	-0.01%
2020/10/08	29	16.52	7	16.57	16.65	22	95,101	0.02%
2020/10/07	77	16.63	42	16.67	16.65	35	94,341	0.04%
2020/10/06	25	16.32	17	16.29	16.45	8	93,537	0.01%
2020/10/05	47	16.14	105	16.39	16.45	-58	92,554	-0.06%	大賣/
2020/09/30	37	15.72	49	15.72	15.85	-12	90,775	-0.01%
2020/09/29	32	15.55	13	15.75	15.45	19	89,783	0.02%
2020/09/28	11	15.42	27	15.46	15.55	-16	88,723	-0.02%
2020/09/25	56	15.36	17	15.35	15.40	39	88,039	0.04%
2020/09/24	41	14.92	21	14.91	14.80	20	85,793	0.02%
2020/09/23	75	15.17	21	15.09	15.20	54	83,579	0.06%
2020/09/22	34	15.84	27	15.79	15.80	7	79,654	0.01%
2020/09/21	17	15.94	75	15.83	15.80	-58	78,597	-0.07%
2020/09/18	33	16.05	7	16.11	16.05	26	77,335	0.03%
2020/09/17	71	16.32	68	16.21	16.10	3	76,254	0.00%
2020/09/16	107	16.07	34	16.01	16.10	73	74,588	0.10%	大買/
2020/09/15	36	16.75	53	16.70	16.90	-17	71,108	-0.02%
2020/09/14	78	16.94	300	17.07	16.50	-222	69,318	-0.32%	大賣/鉅額交易
2020/09/11	173	18.46	76.1	17.92	17.70	97	64,199	0.15%	大買/
2020/09/10	62	19.08	53	19.26	19.05	9	60,379	0.01%
2020/09/09	282	18.70	140	18.82	19.00	142	59,235	0.24%	大買/大賣/鉅額交易
2020/09/08	274	18.56	437	18.60	18.70	-163	57,847	-0.28%	大買/大賣/鉅額交易
2020/09/07	177	19.41	192.8	19.56	18.80	-15.8	55,986	-0.03%	大買/大賣/
2020/09/04	244	18.19	271	18.24	18.80	-27	52,869	-0.05%	大買/大賣/
2020/09/03	27	17.83	69.2	17.97	18.20	-42.2	51,321	-0.08%
2020/09/02	272	17.40	276	17.36	17.60	-4	49,450	-0.01%	大買/大賣/
2020/09/01	29	17.28	52	17.03	17.20	-23	48,390	-0.05%
2020/08/31	126	17.04	145	17.49	17.40	-19	46,838	-0.04%	大買/大賣/
2020/08/28	30	16.47	9	16.58	16.35	21	43,576	0.05%
2020/08/27	105	16.59	24	16.29	16.25	81	42,409	0.19%	大買/
2020/08/26	22	16.42	219	16.40	16.45	-197	41,223	-0.48%	大賣/鉅額交易
2020/08/25	284	15.70	134	16.12	16.30	150	39,046	0.38%	大買/大賣/鉅額交易
2020/08/24	40	15.28	42.8	15.16	15.20	-2.8	34,943	-0.01%
2020/08/21	134	15.28	32	15.23	15.20	102	34,183	0.30%	大買/鉅額交易
2020/08/20	150	15.21	169	15.01	15.00	-19	32,488	-0.06%	大買/大賣/
2020/08/19	165	15.46	97.6	15.53	15.40	67.4	29,075	0.23%	大買/
2020/08/18	337	15.12	122	15.19	15.20	215	26,709	0.80%	大買/大賣/鉅額交易
2020/08/17	172	14.22	166	14.50	14.90	6	23,874	0.03%	大買/大賣/
2020/08/14	26	13.30	41.5	13.33	13.55	-15.5	21,723	-0.07%
2020/08/13	21	12.51	6	12.53	12.35	15	19,151	0.08%
2020/08/12	10	12.25	4	12.08	12.20	6	18,795	0.03%
2020/08/11	27	12.51	26	12.58	12.45	1	18,327	0.01%
2020/08/10	4	11.83	46.2	12.08	12.50	-42.2	16,859	-0.25%
2020/08/07	4	11.34	34	11.32	11.40	-30	15,756	-0.19%
2020/08/06	6	11.10	5	11.15	11.15	1	15,304	0.01%
2020/08/04	10	11.12	3	11.10	11.10	7	15,317	0.05%
2020/08/03	0.7	11.05	7	11.09	11.05	-6.3	15,322	-0.04%
2020/07/31	15	11.13	117	11.15	11.00	-102	15,225	-0.67%	大賣/鉅額交易
2020/07/30	5	11.00	53	11.05	11.05	-48	15,056	-0.32%
2020/07/29	0	0.00	5	10.93	10.95	-5	15,078	-0.03%
2020/07/28	8	10.83	0	0.00	10.70	8	15,109	0.05%
2020/07/27	3	10.90	8	10.86	10.80	-5	15,648	-0.03%
2020/07/24	3	10.75	0	0.00	10.70	3	15,977	0.02%
2020/07/22	7	10.96	2	11.00	10.95	5	16,134	0.03%
2020/07/21	52	11.00	5	11.00	10.95	47	16,082	0.29%
2020/07/20	3	10.85	3	10.85	10.80	0	16,096	0.00%
2020/07/17	2	10.85	0	0.00	10.85	2	16,106	0.01%
2020/07/15	2	10.90	38	10.80	10.85	-36	16,399	-0.22%
2020/07/14	3	10.80	2	10.80	10.70	1	16,443	0.01%
2020/07/13	44	10.85	1	10.80	10.80	43	16,520	0.26%
2020/07/10	13	10.84	0	0.00	10.75	13	16,836	0.08%
2020/07/09	60	11.05	4	11.05	11.05	56	16,775	0.33%
2020/07/08	6	11.28	0	0.00	11.15	6	16,764	0.04%
2020/07/07	29	11.24	13	11.23	11.25	16	16,658	0.10%
2020/07/06	1	11.10	0	0.00	11.15	1	16,800	0.01%
2020/07/03	4	11.14	37.2	11.13	11.15	-33.2	16,619	-0.20%
2020/07/02	30	10.85	30	10.95	10.80	0	16,356	0.00%
2020/06/30	12	10.75	20	10.85	10.75	-8	16,528	-0.05%
2020/06/29	4	10.83	37.3	10.79	10.75	-33.3	16,612	-0.20%
2020/06/24	25	10.80	0	0.00	10.75	25	16,690	0.15%
2020/06/23	15	10.70	1	10.75	10.75	14	16,845	0.08%
2020/06/22	3	10.80	0	0.00	10.75	3	16,764	0.02%
2020/06/19	54	10.80	0	0.00	10.80	54	16,841	0.32%
2020/06/18	6	11.04	50	11.00	11.00	-44	16,660	-0.26%
2020/06/17	0	0.00	48	11.20	11.25	-48	16,616	-0.29%
2020/06/16	59	11.02	49	11.08	11.25	10	16,725	0.06%
2020/06/12	8	10.68	3	10.80	10.85	5	17,087	0.03%
2020/06/11	5	11.02	0	0.00	10.95	5	17,309	0.03%
2020/06/10	2	11.30	2	11.30	11.25	0	17,420	0.00%
2020/06/09	1	11.35	3	11.37	11.30	-2	17,670	-0.01%
2020/06/08	10	11.35	9	11.42	11.35	1	17,874	0.01%
2020/06/05	68	11.46	13	11.39	11.40	55	17,760	0.31%
2020/06/04	3	11.25	7	11.31	11.25	-4	17,751	-0.02%
2020/06/03	2	11.25	28	11.30	11.30	-26	17,902	-0.15%
2020/06/02	0	0.00	16	11.23	11.25	-16	17,855	-0.09%
2020/06/01	27	11.25	167	11.22	11.20	-140	18,068	-0.77%	大賣/鉅額交易
2020/05/29	2	11.00	14	11.04	10.90	-12	17,956	-0.07%
2020/05/28	4	11.10	42	11.01	10.90	-38	17,750	-0.21%
2020/05/27	1	10.90	3	10.85	10.85	-2	17,467	-0.01%
2020/05/26	10	10.85	0	0.00	10.95	10	17,513	0.06%
2020/05/25	0	0.00	4	10.75	10.75	-4	17,480	-0.02%
2020/05/22	9	10.90	0	0.00	10.75	9	17,500	0.05%
2020/05/21	74	11.07	13	11.03	11.00	61	17,444	0.35%
2020/05/20	0	0.00	1	10.80	10.75	-1	16,708	-0.01%
2020/05/19	0	0.00	3	10.70	10.70	-3	16,592	-0.02%
2020/05/18	0	0.00	2	10.70	10.70	-2	16,605	-0.01%
2020/05/15	0	0.00	11	10.40	10.45	-11	16,581	-0.07%
2020/05/14	3	10.43	0	0.00	10.35	3	16,696	0.02%
2020/05/13	10	10.50	0	0.00	10.60	10	16,592	0.06%
2020/05/12	12	10.51	10	10.60	10.50	2	16,654	0.01%
2020/05/11	0	0.00	70	10.80	10.75	-70	16,641	-0.42%
2020/05/07	6	10.65	0	0.00	10.60	6	16,552	0.04%
2020/05/05	3	10.55	0	0.00	10.65	3	16,636	0.02%
2020/05/04	53	10.68	0	0.00	10.75	53	16,637	0.32%
2020/04/30	11	10.96	22	11.01	11.10	-11	16,615	-0.07%
2020/04/29	1	10.85	24	10.76	10.70	-23	16,169	-0.14%
2020/04/28	1	10.55	4	10.49	10.55	-3	15,964	-0.02%
2020/04/27	5	10.25	0	0.00	10.20	5	16,250	0.03%
2020/04/24	3	9.94	0	0.00	9.94	3	16,289	0.02%
2020/04/23	1	10.00	0	0.00	10.05	1	16,292	0.01%
2020/04/22	0	0.00	2	9.86	9.88	-2	16,290	-0.01%
2020/04/21	20	10.14	20	9.95	9.88	0	16,366	0.00%
2020/04/20	7	10.10	0	0.00	10.10	7	16,196	0.04%
2020/04/17	2	10.25	0	0.00	10.25	2	16,085	0.01%
2020/04/16	4	10.23	0	0.00	10.30	4	16,326	0.02%
2020/04/15	6	10.56	3	10.70	10.35	3	16,298	0.02%
2020/04/13	7	10.06	2	10.20	10.05	5	15,991	0.03%
2020/04/10	17	10.24	11	10.15	10.20	6	16,231	0.04%
2020/04/09	55	10.21	16.4	9.98	10.25	38.6	16,548	0.23%
2020/04/08	36	9.55	22	9.44	9.66	14	16,231	0.09%
2020/04/07	0	0.00	5	9.26	9.26	-5	16,073	-0.03%
2020/04/06	10	8.99	0	0.00	9.11	10	15,969	0.06%
2020/03/31	2	9.33	0	0.00	9.25	2	15,718	0.01%
2020/03/30	75	9.14	0	0.00	9.23	75	15,543	0.48%
2020/03/26	2	9.61	0	0.00	9.67	2	15,138	0.01%
2020/03/25	0	0.00	20	9.67	9.68	-20	15,140	-0.13%
2020/03/24	5	9.67	10	9.63	9.44	-5	14,981	-0.03%
2020/03/20	10	9.55	26	9.54	9.60	-16	14,994	-0.11%
2020/03/19	27	9.20	40	9.29	9.20	-13	14,834	-0.09%
2020/03/18	40	9.50	40	9.62	9.50	0	14,626	0.00%
2020/03/17	0	0.00	10	9.58	9.42	-10	14,397	-0.07%
2020/03/16	213	9.99	10	10.10	9.86	203	14,019	1.45%	大買/鉅額交易
2020/03/13	231.4	10.26	0	0.00	10.45	231.4	13,652	1.69%	大買/鉅額交易
2020/03/12	4	11.10	25.3	11.15	11.10	-21.3	13,317	-0.16%
2020/03/11	11.2	11.63	5	11.75	11.55	6.2	13,052	0.05%
2020/03/10	6.3	11.36	105	11.37	11.70	-98.7	13,299	-0.74%	大賣/
2020/03/09	6	11.52	8	11.40	11.40	-2	12,959	-0.02%
2020/03/06	0	0.00	5	11.78	11.70	-5	12,639	-0.04%
2020/03/05	5	11.60	0	0.00	11.85	5	12,641	0.04%
2020/03/04	4	11.45	5	11.55	11.55	-1	12,447	-0.01%
2020/03/03	0	0.00	4	11.40	11.40	-4	12,316	-0.03%
2020/03/02	75	11.46	3	11.50	11.40	72	12,380	0.58%
2020/02/26	2	11.55	2	11.70	11.60	0	12,284	0.00%
2020/02/25	1	11.50	12	11.65	11.70	-11	12,308	-0.09%
2020/02/24	30	11.60	22	11.60	11.55	8	12,302	0.07%
2020/02/21	0	0.00	31.3	11.80	11.75	-31.3	12,615	-0.25%
2020/02/20	0	0.00	0.9	11.80	11.85	-0.9	12,626	-0.01%
2020/02/19	13	11.97	0	0.00	11.95	13	12,545	0.10%
2020/02/18	0	0.00	3	11.80	11.80	-3	12,318	-0.02%
2020/02/17	1	11.55	0	0.00	11.55	1	12,340	0.01%
2020/02/14	2	11.85	0	0.00	11.75	2	12,177	0.02%
2020/02/13	3	11.90	2	11.80	11.90	1	12,232	0.01%
2020/02/12	0	11.80	3	11.83	11.80	-3	12,237	-0.02%
2020/02/06	3	11.90	3	11.90	11.95	0	12,973	0.00%
2020/02/05	10	11.74	2	11.80	11.70	8	13,176	0.06%
2020/02/04	0	0.00	1	11.60	11.60	-1	13,085	-0.01%
2020/02/03	0	0.00	9.6	11.40	11.45	-9.6	13,083	-0.07%
2020/01/31	12	11.87	0	0.00	11.75	12	13,329	0.09%
2020/01/30	5	11.92	0	0.00	11.80	5	13,347	0.04%
2020/01/20	0	0.00	10	13.05	12.95	-10	13,050	-0.08%
2020/01/16	3	13.15	0	0.00	13.00	3	13,165	0.02%
2020/01/15	2	13.25	0	0.00	13.15	2	13,205	0.02%
2020/01/14	0	0.00	5	13.23	13.20	-5	13,241	-0.04%
2020/01/13	5	13.15	0	0.00	13.15	5	13,088	0.04%
2020/01/10	7	12.97	15	13.12	13.15	-8	13,087	-0.06%
2020/01/09	5	12.70	20	12.90	12.85	-15	12,620	-0.12%
2020/01/08	0	0.00	5	12.70	12.60	-5	12,602	-0.04%
2020/01/07	3	13.00	1	13.00	12.90	2	12,458	0.02%
2020/01/03	7	12.86	3	12.83	13.00	4	12,096	0.03%
2020/01/02	1	12.70	6.4	12.67	12.70	-5.4	11,649	-0.05%
2019/12/31	1	12.50	0	0.00	12.40	1	11,463	0.01%
2019/12/30	0	0.00	6	12.51	12.50	-6	11,447	-0.05%
2019/12/27	2	12.53	2	12.52	12.50	0	11,556	0.00%
2019/12/26	2	12.50	7	12.50	12.50	-5	11,694	-0.04%
2019/12/23	2	12.50	7	12.52	12.55	-5	11,986	-0.04%
2019/12/18	1	12.70	12	12.62	12.65	-11	11,984	-0.09%
2019/12/16	7	12.40	5.3	12.40	12.45	1.7	11,701	0.01%
2019/12/13	0	0.00	5	12.25	12.40	-5	11,696	-0.04%
2019/12/10	1	12.20	1.4	12.30	12.25	-0.4	11,682	0.00%
2019/12/06	1	12.25	3	12.25	12.25	-2	11,693	-0.02%
2019/12/05	15	12.35	11.3	12.35	12.35	3.8	11,600	0.03%
2019/12/04	1	12.35	0	0.00	12.35	1	11,313	0.01%
2019/12/03	0	0.00	4	12.40	12.45	-4	11,336	-0.04%
2019/12/02	1	12.35	5	12.35	12.30	-4	11,381	-0.04%
2019/11/29	2	12.53	1	12.45	12.40	1	11,292	0.01%
2019/11/28	2	12.65	1	12.55	12.55	1	11,148	0.01%
2019/11/21	5	12.65	0	0.00	12.55	5	10,902	0.05%
2019/11/19	0	0.00	5	12.46	12.50	-5	10,607	-0.05%
2019/11/15	0	0.00	2	12.45	12.45	-2	10,659	-0.02%
2019/11/11	3	12.70	0	0.00	12.70	3	11,327	0.03%
2019/11/08	2	12.75	5	12.70	12.75	-3	11,311	-0.03%
2019/11/06	1	12.80	2	12.73	12.80	-1	11,286	-0.01%
2019/11/05	1	12.45	0	0.00	12.65	1	11,154	0.01%
2019/11/04	0	0.00	1	12.70	12.80	-1	10,738	-0.01%
2019/10/30	10	12.54	8	12.45	12.60	2	11,159	0.02%
2019/10/29	1	13.05	0	0.00	12.70	1	10,954	0.01%
2019/10/28	2	13.00	0	0.00	13.05	2	11,109	0.02%
2019/10/25	6	13.29	6	13.40	13.20	0	11,122	0.00%
2019/10/24	2	13.10	0	0.00	13.10	2	11,016	0.02%
2019/10/23	3	13.35	0	0.00	13.20	3	11,233	0.03%
2019/10/22	3	13.32	7	13.30	13.40	-4	11,330	-0.04%
2019/10/21	8	13.16	0	0.00	13.25	8	11,346	0.07%
2019/10/18	0	0.00	16.5	13.13	13.15	-16.5	12,024	-0.14%
2019/10/17	0	0.00	0.1	13.00	13.10	-0.1	12,137	0.00%
2019/10/16	8	12.96	5	13.00	13.00	3	12,308	0.02%
2019/10/15	0.2	12.80	5	12.90	12.85	-4.8	12,215	-0.04%
2019/10/14	6	12.85	4	12.90	12.90	2	12,248	0.02%
2019/10/09	4	12.64	0	0.00	12.70	4	12,238	0.03%
2019/10/08	1	12.75	3	12.85	12.70	-2	12,213	-0.02%
2019/10/07	0	0.00	1	12.80	12.75	-1	12,237	-0.01%
2019/10/04	1	12.70	0	0.00	12.75	1	12,291	0.01%
2019/10/03	1	12.75	0	0.00	12.70	1	12,315	0.01%
2019/10/02	0	0.00	0	13.00	13.05	0	12,431	0.00%
2019/10/01	4	13.10	0	0.00	13.25	4	12,417	0.03%
2019/09/27	0	0.00	14	13.10	13.00	-14	12,493	-0.11%
2019/09/26	6	13.10	6	13.10	13.10	0	12,573	0.00%
2019/09/25	3	13.10	11	13.10	13.15	-8	12,805	-0.06%
2019/09/24	0	0.00	3	13.10	13.05	-3	13,149	-0.02%
2019/09/23	0	0.00	0.1	13.10	13.15	-0.1	13,010	0.00%
2019/09/20	3	13.15	3	13.10	13.10	0	13,139	0.00%
2019/09/19	2	13.10	2	13.20	13.10	0	13,148	0.00%
2019/09/16	0.2	13.00	0	0.00	13.00	0.2	13,336	0.00%
2019/09/12	7	13.26	7.1	13.24	13.30	-0.1	13,412	0.00%
2019/09/10	2	13.20	5.1	13.25	13.15	-3.1	13,246	-0.02%
2019/09/09	2	13.15	2	13.15	13.20	0	13,185	0.00%
2019/09/06	2	12.95	0	0.00	13.15	2	13,126	0.02%
2019/09/05	4	12.98	6	13.00	13.05	-2	13,032	-0.02%
2019/08/30	0	0.00	2	12.75	12.85	-2	12,900	-0.02%
2019/08/29	2	12.70	0	0.00	12.65	2	12,874	0.02%
2019/08/28	3	12.70	2	12.70	12.75	1	12,884	0.01%
2019/08/27	1	12.65	1	12.65	12.65	0	12,898	0.00%
2019/08/26	4	12.59	1	12.60	12.55	3	12,879	0.02%
2019/08/23	5	12.78	1	12.90	12.90	4	12,875	0.03%
2019/08/22	1	12.75	7	12.70	12.70	-6	12,850	-0.05%
2019/08/21	0	0.00	3	12.55	12.50	-3	12,911	-0.02%
2019/08/20	0	0.00	2	12.50	12.50	-2	12,885	-0.02%
2019/08/19	0	0.00	3	12.55	12.45	-3	12,849	-0.02%
2019/08/15	2.2	12.60	8	12.61	12.65	-5.8	12,550	-0.05%
2019/08/14	8	13.00	2	12.90	12.90	6	12,447	0.05%
2019/08/13	2	13.30	1	13.20	13.10	1	12,140	0.01%
2019/08/12	0	0.00	2	13.35	13.35	-2	12,134	-0.02%
2019/08/07	0	0.00	2	13.33	13.35	-2	12,144	-0.02%
2019/08/06	2	13.10	2	13.10	13.25	0	12,195	0.00%
2019/08/05	2	13.40	2	13.35	13.40	0	11,987	0.00%
2019/08/02	17	13.48	4	13.40	13.40	13	12,013	0.11%
2019/08/01	5	14.18	0	0.00	14.10	5	11,675	0.04%
2019/07/31	3	14.27	3	14.40	14.40	0	11,636	0.00%
2019/07/30	8	14.41	3	14.52	14.25	5	11,591	0.04%
2019/07/29	2	13.95	14.5	14.14	14.20	-12.5	11,589	-0.11%
2019/07/26	6	13.98	2	14.00	14.00	4	11,462	0.03%
2019/07/25	5	13.91	10	13.95	14.10	-5	11,566	-0.04%
2019/07/24	8	13.86	1	13.85	13.75	7	11,420	0.06%
2019/07/23	2	14.00	7	13.93	14.00	-5	11,295	-0.04%
2019/07/22	5	13.91	10	14.10	14.15	-5	11,146	-0.04%
2019/07/19	2	13.65	7	13.61	13.65	-5	10,570	-0.05%
2019/07/18	7	13.55	2	13.53	13.50	5	10,554	0.05%
2019/07/17	3	13.40	0	0.00	13.35	3	10,617	0.03%
2019/07/16	0	0.00	3	13.40	13.45	-3	11,011	-0.03%
2019/07/15	0	0.00	1	13.25	13.35	-1	11,357	-0.01%
2019/07/12	3	13.33	0	0.00	13.25	3	11,481	0.03%
2019/07/10	2	13.55	2	13.45	13.45	0	11,847	0.00%
2019/07/09	14	13.39	2	13.30	13.40	12	12,327	0.10%
2019/07/08	1	13.20	2	13.50	13.30	-1	12,318	-0.01%
2019/07/05	0	0.00	3	13.47	13.55	-3	12,131	-0.02%
2019/07/04	3	13.53	1	13.50	13.50	2	11,989	0.02%
2019/07/03	1	13.40	100	13.35	13.40	-99	11,851	-0.84%
2019/07/02	52	13.39	3	13.20	13.30	49	11,767	0.42%
2019/07/01	50	12.80	22	13.00	13.10	28	11,539	0.24%
2019/06/28	2	12.50	1	12.50	12.45	1	11,211	0.01%
2019/06/27	4	12.73	2	12.60	12.65	2	11,223	0.02%
2019/06/25	2	12.50	2	12.48	12.50	0	11,164	0.00%
2019/06/24	1	12.45	0	0.00	12.50	1	11,265	0.01%
2019/06/21	2	12.55	1	12.50	12.45	1	11,358	0.01%
2019/06/20	2	12.40	7	12.44	12.50	-5	11,438	-0.04%
2019/06/19	0	0.00	5.5	12.05	12.15	-5.5	11,244	-0.05%
2019/06/17	1	12.00	0	0.00	11.95	1	11,266	0.01%
2019/06/14	3	12.10	3	12.05	12.05	0	11,264	0.00%
2019/06/13	0	0.00	1	12.10	12.10	-1	11,308	-0.01%
2019/06/12	3	12.03	2	12.00	12.05	1	11,397	0.01%
2019/06/11	7	12.10	0	0.00	12.05	7	11,463	0.06%
2019/06/10	0	0.00	12	12.04	12.05	-12	11,452	-0.10%
2019/06/05	5	12.02	5	12.05	12.00	0	11,442	0.00%
2019/06/04	0	0.00	10	11.90	12.00	-10	11,425	-0.09%
2019/06/03	5	12.00	0	0.00	11.95	5	11,386	0.04%
2019/05/31	0	0.00	10	12.03	12.10	-10	11,382	-0.09%
2019/05/30	14	11.89	5	12.00	11.90	9	11,414	0.08%
2019/05/22	0	0.00	1	12.10	12.10	-1	12,203	-0.01%
2019/05/21	7	12.21	4	12.28	12.25	3	12,274	0.02%
2019/05/20	2	12.10	5	12.15	12.05	-3	12,246	-0.02%
2019/05/14	2	12.38	0	0.00	12.35	2	12,283	0.02%
2019/05/10	4	12.45	1	12.70	12.50	3	12,205	0.02%
2019/05/09	5	12.73	1	12.65	12.60	4	12,018	0.03%
2019/05/08	0	0.00	2	12.90	12.95	-2	11,830	-0.02%
2019/05/06	10	13.05	0	0.00	13.05	10	11,436	0.09%
2019/05/03	11	13.69	0	0.00	13.70	11	10,955	0.10%
2019/05/02	2	13.70	2	13.60	13.75	0	10,789	0.00%
2019/04/30	3	13.47	3	13.50	13.55	0	10,535	0.00%
2019/04/29	5	13.36	5.2	13.34	13.40	-0.2	10,393	0.00%
2019/04/26	2	13.20	1	13.20	13.30	1	10,284	0.01%
2019/04/25	0	0.00	11	13.37	13.40	-11	10,233	-0.11%
2019/04/24	3	13.40	6	13.42	13.20	-3	10,129	-0.03%
2019/04/22	5	13.41	2	13.50	13.30	3	9,816	0.03%
2019/04/19	5	12.87	6	12.91	12.95	-1	9,401	-0.01%
2019/04/18	5	12.65	11	12.50	12.60	-6	8,979	-0.07%
2019/04/17	5	12.70	7	12.72	12.70	-2	8,847	-0.02%
2019/04/16	0	0.00	3	12.60	12.65	-3	8,641	-0.03%
2019/04/15	7	12.60	20	12.59	12.60	-13	8,450	-0.15%
2019/04/11	2	12.20	7	12.20	12.20	-5	8,020	-0.06%
2019/04/09	0	0.00	2	12.00	12.05	-2	7,981	-0.03%
2019/04/08	2	12.05	7	12.04	12.05	-5	8,021	-0.06%
2019/04/03	0	0.00	8	12.00	12.00	-8	7,930	-0.10%
2019/04/02	20	11.88	0	0.00	11.90	20	7,976	0.25%
2019/04/01	0	0.00	9	11.90	11.85	-9	7,937	-0.11%
2019/03/26	4	11.90	10	11.85	11.85	-6	8,036	-0.07%
2019/03/25	15	11.92	0	0.00	11.90	15	7,976	0.19%
2019/03/22	0	0.00	24	12.20	12.25	-24	8,072	-0.30%
2019/03/18	1	12.15	3	12.15	12.15	-2	8,704	-0.02%
2019/03/15	9	12.12	5	12.10	12.20	4	8,818	0.04%
2019/03/14	15	12.18	20	12.05	12.05	-5	8,766	-0.06%
2019/03/13	0	0.00	10	12.20	12.20	-10	8,915	-0.11%
2019/03/12	5	12.30	0	0.00	12.30	5	9,116	0.05%
2019/03/11	1	12.25	6	12.23	12.20	-5	9,543	-0.05%
2019/03/08	4	12.14	0	0.00	12.15	4	10,064	0.04%
2019/03/07	2	12.25	0	0.00	12.15	2	11,056	0.02%
2019/03/05	5	12.20	5	12.23	12.20	0	11,745	0.00%
2019/03/04	3	12.40	6.5	12.40	12.40	-3.5	11,900	-0.03%
2019/02/27	13	12.57	8	12.45	12.45	5	11,874	0.04%
2019/02/26	14	12.46	8	12.54	12.50	6	11,688	0.05%
2019/02/25	0	0.00	105	12.20	12.25	-105	11,552	-0.91%	大賣/鉅額交易
2019/02/21	6	12.22	121	12.25	12.25	-115	11,478	-1.00%	大賣/鉅額交易
2019/02/20	0	0.00	10	12.00	12.00	-10	11,234	-0.09%
2019/02/12	15	11.92	0.2	11.95	11.90	14.8	11,316	0.13%
2019/02/11	0	0.00	5.1	12.00	11.95	-5.1	11,325	-0.04%
2019/01/30	0	0.00	17	12.05	11.95	-17	11,311	-0.15%
2019/01/24	2	12.00	2	12.00	12.00	0	11,578	0.00%
2019/01/22	102	12.05	0	0.00	12.10	102	11,772	0.87%	大買/鉅額交易
2019/01/21	0	0.00	2	12.05	12.05	-2	11,868	-0.02%
2019/01/18	0	0.00	5	12.04	12.05	-5	11,933	-0.04%
2019/01/17	5	11.95	3	12.00	12.00	2	12,116	0.02%
2019/01/16	10	12.08	0	0.00	12.00	10	12,202	0.08%
2019/01/15	50	11.98	37	12.00	12.10	13	12,229	0.11%
2019/01/14	0	0.00	10	12.00	11.75	-10	12,224	-0.08%
2019/01/11	52	12.05	7	12.01	11.95	45	12,302	0.37%
2019/01/10	35	11.99	11	12.04	12.00	24	12,443	0.19%
2019/01/09	3	12.05	31	12.05	12.05	-28	12,471	-0.22%
2019/01/08	10	11.95	5	12.00	11.85	5	12,407	0.04%
2019/01/07	2	11.80	20	11.88	11.95	-18	12,443	-0.14%
2019/01/04	20	11.65	20	11.80	11.60	0	12,540	0.00%
2019/01/03	7	11.86	4	12.00	11.85	3	12,761	0.02%
2018/12/28	24	11.99	11	11.90	11.90	13	12,788	0.10%
2018/12/27	2	11.95	5	12.05	12.00	-3	12,791	-0.02%
2018/12/26	2	11.90	0	0.00	11.80	2	12,780	0.02%
2018/12/25	11	11.90	0	0.00	11.85	11	12,773	0.09%
2018/12/24	0	0.00	14	12.12	12.15	-14	12,676	-0.11%
2018/12/21	48	12.06	0	0.00	12.05	48	12,750	0.38%
2018/12/20	1	12.45	42	12.25	12.30	-41	12,629	-0.32%
2018/12/19	0	0.00	1	12.55	12.55	-1	12,524	-0.01%
2018/12/18	33	12.67	10	12.56	12.50	23	12,435	0.18%
2018/12/17	14	12.59	92	12.65	12.85	-78	12,300	-0.63%
2018/12/14	10	12.30	41	12.39	12.50	-31	12,009	-0.26%
2018/12/13	60	12.38	41	12.51	12.50	19	12,011	0.16%
2018/12/12	2	12.10	0	0.00	12.15	2	11,644	0.02%
2018/12/11	79	12.09	22	12.07	12.05	57	11,561	0.49%
2018/12/10	20	11.78	4	12.00	11.80	16	11,391	0.14%
2018/12/07	27	12.05	17	12.04	12.00	10	11,284	0.09%
2018/12/06	20.1	11.91	0	0.00	11.90	20.1	11,273	0.18%
2018/12/05	5	12.22	13	12.15	12.20	-8	11,076	-0.07%
2018/12/04	10	12.13	38	12.12	12.25	-28	10,963	-0.26%
2018/12/03	25	11.90	122	12.04	11.95	-97	10,609	-0.91%	大賣/
2018/11/30	48	11.72	3	11.82	11.65	45	10,062	0.45%
2018/11/29	26	12.16	1	12.30	12.00	25	9,059	0.28%
2018/11/28	69	11.95	43	11.89	12.15	26	8,833	0.29%
2018/11/27	40	11.55	0	0.00	11.75	40	8,377	0.48%
2018/11/26	2	11.65	4	11.68	11.65	-2	8,199	-0.02%
2018/11/23	2	11.55	0	0.00	11.45	2	8,107	0.02%
2018/11/22	4	11.64	0	0.00	11.60	4	8,228	0.05%
2018/11/21	0	0.00	3	11.75	11.70	-3	8,322	-0.04%
2018/11/16	5	11.62	0	0.00	11.70	5	8,206	0.06%
2018/11/15	4	11.71	1	11.70	11.70	3	8,162	0.04%
2018/11/14	0	0.00	57	11.59	11.70	-57	8,118	-0.70%
2018/11/13	4	11.40	0	0.00	11.40	4	8,000	0.05%
2018/11/08	50	11.40	0	0.00	11.40	50	8,073	0.62%
2018/11/05	1	11.45	1	11.35	11.40	0	8,110	0.00%
2018/11/02	0	0.00	12	11.30	11.35	-12	8,002	-0.15%
2018/11/01	7	11.26	0	0.00	11.25	7	8,056	0.09%
2018/10/30	2	11.30	2	11.25	11.35	0	8,099	0.00%
2018/10/26	10	11.55	2	11.45	11.30	8	8,110	0.10%
2018/10/25	10	11.50	0	0.00	11.40	10	8,166	0.12%
2018/10/18	12	12.10	2	12.10	12.15	10	7,878	0.13%
2018/10/16	6	11.83	1	11.90	11.75	5	7,790	0.06%
2018/10/12	5	11.55	7	11.80	11.70	-2	7,777	-0.03%
2018/10/11	2	11.75	0	0.00	11.55	2	7,688	0.03%
2018/10/09	2	12.55	0.1	12.60	12.55	2	7,394	0.03%
2018/10/08	5	12.49	2	12.60	12.45	3	7,373	0.04%
2018/10/05	0	0.00	409.8	12.40	12.45	-409.8	7,348	-5.58%	大賣/鉅額交易
2018/10/04	5	12.78	0	0.00	12.80	5	7,409	0.07%
2018/10/03	2	12.90	12	12.91	12.85	-10	7,422	-0.13%
2018/10/02	0	0.00	0	12.95	12.95	0	7,452	0.00%
2018/10/01	2	13.05	2	13.00	13.05	0	7,518	0.00%
2018/09/28	6	12.84	0	0.00	12.80	6	7,596	0.08%
2018/09/25	0	0.00	25	12.90	12.90	-25	7,581	-0.33%
2018/09/20	5	12.70	0	0.00	12.60	5	7,933	0.06%
2018/09/17	1	12.30	0	0.00	12.25	1	8,529	0.01%
2018/09/13	5	12.30	5	12.35	12.35	0	8,809	0.00%
2018/09/12	96	12.45	0	0.00	12.20	96	8,844	1.09%
2018/09/11	25	12.30	0	0.00	12.30	25	8,988	0.28%
2018/09/07	3	12.50	0	0.00	12.35	3	8,996	0.03%
2018/09/06	0	0.00	1	12.60	12.60	-1	8,936	-0.01%
2018/09/05	1	12.75	0	0.00	12.70	1	8,928	0.01%
2018/08/31	2	12.90	0	0.00	13.05	2	9,105	0.02%
2018/08/30	1	12.95	20	12.90	12.85	-19	9,112	-0.21%
2018/08/29	7	12.92	5.2	13.02	13.00	1.8	9,103	0.02%
2018/08/28	1.2	13.50	3	13.50	13.55	-1.8	8,936	-0.02%
2018/08/27	3	13.42	0	0.00	13.40	3	8,847	0.03%
2018/08/24	2	13.40	0	0.00	13.35	2	8,854	0.02%
2018/08/23	23	13.55	3	13.65	13.55	20	8,969	0.22%
2018/08/22	0	0.00	10	13.65	13.65	-10	9,155	-0.11%
2018/08/21	1	13.45	10	13.45	13.45	-9	9,269	-0.10%
2018/08/20	1	13.15	1	13.15	13.10	0	9,333	0.00%
2018/08/17	1	13.15	0	0.00	13.00	1	9,325	0.01%
2018/08/16	13	13.09	0	0.00	13.30	13	9,419	0.14%
2018/08/15	3	13.35	0	0.00	13.30	3	9,503	0.03%
2018/08/14	10	13.51	0	0.00	13.50	10	10,051	0.10%
2018/08/13	6	13.63	0	0.00	13.45	6	10,142	0.06%
2018/08/10	9	13.92	0	0.00	13.90	9	10,133	0.09%
2018/08/09	12	14.11	6	14.20	14.20	6	10,151	0.06%
2018/08/08	20	14.30	0	0.00	14.15	20	10,192	0.20%
2018/08/07	11	14.34	2	14.30	14.35	9	10,188	0.09%
2018/08/06	6	14.42	7	14.36	14.40	-1	10,217	-0.01%
2018/08/03	1	14.00	1	13.95	14.00	0	10,098	0.00%
2018/08/02	2	13.90	4	13.99	13.85	-2	10,189	-0.02%
2018/08/01	8	14.12	0	0.00	14.15	8	10,196	0.08%
2018/07/31	1	13.85	1	13.80	13.85	0	10,106	0.00%
2018/07/30	2	13.80	0	0.00	13.75	2	10,216	0.02%
2018/07/27	2	13.65	0	0.00	13.80	2	10,222	0.02%
2018/07/26	1	13.60	0	0.00	13.60	1	10,251	0.01%
2018/07/25	0	0.00	1	13.50	13.45	-1	10,353	-0.01%
2018/07/24	2	13.50	1	13.55	13.55	1	10,704	0.01%
2018/07/23	1	13.30	0	0.00	13.30	1	10,814	0.01%
2018/07/18	0	0.00	31	13.35	13.40	-31	11,359	-0.27%
2018/07/17	2	13.15	7	13.17	13.20	-5	11,352	-0.04%
2018/07/13	2	13.00	0	0.00	13.10	2	11,522	0.02%
2018/07/12	5	12.95	0	0.00	12.90	5	11,588	0.04%
2018/07/11	4	13.14	2	13.10	13.10	2	11,641	0.02%
2018/07/10	1	13.00	1	13.00	13.00	0	11,645	0.00%
2018/07/09	3	12.90	0	0.00	12.85	3	11,692	0.03%
2018/07/02	25	13.40	0	0.00	13.35	25	11,812	0.21%
2018/06/29	2	13.00	0	0.00	13.00	2	11,668	0.02%
2018/06/26	3	13.35	0	0.00	13.30	3	11,309	0.03%
2018/06/25	0	0.00	6	13.85	13.80	-6	11,240	-0.05%
2018/06/22	2	14.25	0	0.00	14.10	2	11,204	0.02%
2018/06/21	3	14.35	0	0.00	14.25	3	11,323	0.03%
2018/06/20	2	14.40	0	0.00	14.35	2	11,437	0.02%
2018/06/14	5	14.75	0	0.00	14.75	5	12,018	0.04%
2018/06/13	0	0.00	5	14.80	14.75	-5	12,526	-0.04%
2018/06/11	2	14.73	0	0.00	14.65	2	12,648	0.02%
2018/06/08	0	0.00	2	14.80	14.80	-2	12,606	-0.02%
2018/06/07	3	14.90	0	0.00	14.95	3	12,679	0.02%
2018/06/06	2	15.00	5	15.10	14.95	-3	12,905	-0.02%
2018/06/05	0	0.00	5	14.98	15.00	-5	13,099	-0.04%
2018/06/04	1	14.95	5	15.00	14.95	-4	13,119	-0.03%
2018/06/01	0	0.00	74	14.76	14.90	-74	13,142	-0.56%
2018/05/31	6	14.70	4	14.83	14.85	2	13,396	0.01%
2018/05/30	16	14.77	0	0.00	14.75	16	13,509	0.12%
2018/05/29	6	15.05	4	15.20	15.05	2	13,537	0.01%
2018/05/28	1	15.30	7	15.29	15.35	-6	13,735	-0.04%
2018/05/25	7	15.16	0	0.00	15.10	7	13,828	0.05%
2018/05/24	1	15.25	2	15.40	15.25	-1	13,928	-0.01%
2018/05/23	7	15.49	5	15.25	15.25	2	13,882	0.01%
2018/05/22	60	15.73	5	15.62	15.40	55	13,950	0.39%
2018/05/21	28	15.00	10	15.06	15.10	18	13,550	0.13%
2018/05/18	1	14.80	42	14.85	14.90	-41	13,621	-0.30%
2018/05/16	2	14.80	0	0.00	14.80	2	14,026	0.01%
2018/05/15	0	0.00	2	14.70	14.80	-2	14,406	-0.01%
2018/05/09	2	15.05	10	15.15	15.00	-8	15,801	-0.05%
2018/05/08	0	0.00	6	15.03	15.05	-6	15,796	-0.04%
2018/05/07	16.1	15.00	0	0.00	14.95	16.1	15,977	0.10%
2018/05/04	1	14.95	2	15.00	15.00	-1	15,983	-0.01%
2018/05/03	3	15.05	0	0.00	15.00	3	15,982	0.02%
2018/05/02	4	15.10	0	0.00	15.05	4	16,161	0.02%
2018/04/30	4	15.08	68.6	15.05	15.10	-64.6	16,509	-0.39%
2018/04/27	6	14.25	0	0.00	14.30	6	16,687	0.04%
2018/04/25	2	14.50	0	0.00	14.30	2	17,237	0.01%
2018/04/24	10	14.62	0	0.00	14.55	10	17,631	0.06%
2018/04/23	0	0.00	1	15.05	14.90	-1	17,802	-0.01%
2018/04/20	3	14.95	0	0.00	14.95	3	18,094	0.02%
2018/04/19	2	15.00	50	15.00	14.95	-48	18,319	-0.26%
2018/04/18	3	14.75	0	0.00	14.75	3	18,481	0.02%
2018/04/17	2	14.73	0	0.00	14.70	2	18,938	0.01%
2018/04/16	1	14.95	0	0.00	14.90	1	19,295	0.01%
2018/04/13	5	15.05	0	0.00	15.05	5	19,558	0.03%
2018/04/12	2	15.00	0	0.00	15.00	2	20,260	0.01%
2018/04/11	5	15.13	41	15.10	15.05	-36	22,728	-0.16%
2018/04/10	0	0.00	7	15.14	15.10	-7	24,086	-0.03%
2018/04/09	4	15.15	0	0.00	15.15	4	26,348	0.02%
2018/04/03	4	15.08	2	15.15	15.15	2	28,495	0.01%
2018/04/02	6	15.19	4	15.18	15.20	2	28,675	0.01%
2018/03/31	1	15.15	1	15.15	15.15	0	28,786	0.00%
2018/03/30	10	15.11	7	15.15	15.10	3	29,003	0.01%
2018/03/29	8	15.08	1	15.05	15.05	7	29,102	0.02%
2018/03/28	4	15.10	3	15.10	15.10	1	29,124	0.00%
2018/03/27	76	15.35	3	15.30	15.30	73	29,139	0.25%
2018/03/26	6	15.20	0	0.00	15.20	6	29,356	0.02%
2018/03/23	4	15.41	2	15.40	15.40	2	29,609	0.01%
2018/03/22	31	15.95	21	15.85	15.75	10	29,682	0.03%
2018/03/21	4	15.90	1	15.90	15.90	3	29,610	0.01%
2018/03/20	4	16.13	4	16.10	16.15	0	29,294	0.00%
2018/03/19	5	16.11	11	16.04	16.20	-6	29,292	-0.02%
2018/03/15	1	15.55	0	0.00	15.60	1	29,131	0.00%
2018/03/14	7	15.65	0	0.00	15.70	7	29,378	0.02%
2018/03/13	24	15.73	0	0.00	15.70	24	29,749	0.08%
2018/03/12	58	15.83	12.1	15.81	15.85	45.9	31,022	0.15%
2018/03/09	2	15.45	20	15.52	15.45	-18	31,322	-0.06%
2018/03/08	1	15.10	1	15.20	15.10	0	31,526	0.00%
2018/03/07	13	15.05	2	15.10	15.05	11	32,137	0.03%
2018/03/06	10	15.15	3	15.18	15.05	7	32,372	0.02%
2018/03/02	1	15.65	0	0.00	15.55	1	32,368	0.00%
2018/02/27	1	15.55	6	15.66	15.45	-5	32,580	-0.02%
2018/02/26	3	15.55	7	15.50	15.45	-4	32,608	-0.01%
2018/02/23	1	15.65	0	0.00	15.50	1	32,621	0.00%
2018/02/22	0	0.00	1	15.45	15.60	-1	32,912	0.00%
2018/02/21	56	15.63	2	15.60	15.50	54	32,819	0.16%
2018/02/12	2	15.15	4	15.21	15.10	-2	32,807	-0.01%
2018/02/09	9	14.91	3	15.00	15.10	6	32,797	0.02%
2018/02/08	1	15.30	0	0.00	15.25	1	32,727	0.00%
2018/02/07	66	15.85	1	15.95	15.50	65	32,820	0.20%
2018/02/06	12	15.38	6	16.00	15.30	6	33,097	0.02%
2018/02/05	32	16.37	10	16.40	16.45	22	32,631	0.07%
2018/02/02	2	16.85	0	0.00	16.80	2	32,616	0.01%
2018/02/01	51	17.10	0	0.00	17.15	51	32,782	0.16%
2018/01/31	0	0.00	1	17.25	17.25	-1	32,975	0.00%
2018/01/30	5	17.39	0	0.00	17.20	5	33,901	0.01%
2018/01/29	20	17.35	8	17.41	17.50	12	33,872	0.04%
2018/01/26	0	0.00	2	17.25	17.25	-2	33,972	-0.01%
2018/01/25	9	17.42	0	0.00	17.40	9	34,056	0.03%
2018/01/24	0	0.00	12	17.56	17.60	-12	34,671	-0.03%
2018/01/23	9	17.19	27.1	17.27	17.15	-18.1	34,505	-0.05%
2018/01/22	12	17.68	0	0.00	17.50	12	34,772	0.03%
2018/01/19	4	18.01	2	18.05	18.05	2	34,455	0.01%
2018/01/18	0	0.00	8.5	18.08	18.10	-8.5	34,640	-0.02%
2018/01/17	3	17.92	8	18.04	18.05	-5	34,805	-0.01%
2018/01/16	10	17.85	51	17.80	17.80	-41	35,518	-0.12%
2018/01/15	65	18.24	18	18.06	18.05	47	35,990	0.13%
2018/01/12	14	18.02	2	17.98	18.00	12	36,139	0.03%
2018/01/11	74	18.03	12	17.94	17.85	62	35,930	0.17%
2018/01/10	21	17.90	0	0.00	17.75	21	35,893	0.06%
2018/01/09	18	18.22	7	18.22	18.20	11	35,609	0.03%
2018/01/08	15	18.31	99	18.43	18.40	-84	35,487	-0.24%
2018/01/05	132	18.53	99	18.58	18.70	33	35,212	0.09%	大買/
2018/01/04	91	17.78	75	17.61	18.15	16	32,858	0.05%
2018/01/03	50	18.10	253.2	18.30	17.70	-203.2	31,810	-0.64%	大賣/鉅額交易
2018/01/02	260	17.78	485	17.92	17.95	-225	29,691	-0.76%	大買/大賣/鉅額交易