長榮 (2603)-富邦-新店券商分點個股進出

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
189.5
漲跌
▼2.0
漲幅
-1.04%
成交量
33,190張
產業
上市航運類股
4696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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	10.1	187.26	44.3	187.71	189.50	-34.2	37,605	-0.09%
2024/04/29	78.1	191.17	62.5	190.96	191.50	15.6	37,284	0.04%
2024/04/26	56.2	185.75	110.8	185.91	187.00	-54.6	36,888	-0.15%	大賣/
2024/04/25	5.2	179.26	15.6	179.68	181.00	-10.4	36,262	-0.03%
2024/04/24	8.7	179.12	58.2	179.03	180.00	-49.6	36,522	-0.14%
2024/04/23	25.6	173.92	12.8	173.82	173.50	12.8	36,537	0.03%
2024/04/22	31.2	176.97	101.2	179.83	174.00	-70	36,681	-0.19%	大賣/
2024/04/19	22.3	175.29	140.3	174.61	172.50	-118	36,159	-0.33%	大賣/鉅額交易
2024/04/18	22.8	169.16	14.2	169.85	168.00	8.6	36,032	0.02%
2024/04/17	25.5	170.76	12.9	171.73	170.50	12.6	36,093	0.03%
2024/04/16	38.3	172.08	6.2	171.89	170.50	32.1	36,505	0.09%
2024/04/15	6.4	175.23	24.5	179.12	178.00	-18	37,006	-0.05%
2024/04/12	7	175.79	18.7	176.51	176.50	-11.7	37,086	-0.03%
2024/04/11	16.3	174.41	57.1	174.01	175.00	-40.8	37,542	-0.11%
2024/04/10	12.6	170.40	7.3	170.75	169.00	5.3	38,445	0.01%
2024/04/09	9.3	169.24	52.6	170.61	171.00	-43.2	39,073	-0.11%
2024/04/08	13.1	165.38	20.9	167.48	168.00	-7.8	39,673	-0.02%
2024/04/03	38.6	165.77	17.2	166.90	165.00	21.4	39,600	0.05%
2024/04/02	53.3	165.03	41.4	165.15	165.50	11.9	39,719	0.03%
2024/04/01	84.5	169.31	28.3	168.89	167.50	56.2	39,542	0.14%
2024/03/29	93.8	173.73	150.9	175.57	172.00	-57.1	39,509	-0.14%	大賣/
2024/03/28	82.4	175.67	71	175.89	176.00	11.4	39,026	0.03%
2024/03/27	32.4	174.17	55.1	175.04	175.50	-22.7	38,886	-0.06%
2024/03/26	74.2	171.07	57.6	172.00	171.50	16.5	39,666	0.04%
2024/03/25	29.6	172.55	33.4	173.51	173.50	-3.8	40,019	-0.01%
2024/03/22	132.9	172.20	388.3	171.60	170.00	-255.4	40,849	-0.63%	大買/大賣/鉅額交易
2024/03/21	60.9	176.76	68.4	176.43	175.00	-7.5	41,611	-0.02%
2024/03/20	180.3	180.55	111.8	180.18	176.00	68.5	41,532	0.17%	大買/大賣/
2024/03/19	440.7	174.81	116.6	171.65	177.00	324.1	40,415	0.80%	大買/大賣/鉅額交易
2024/03/18	58	163.34	37.7	164.20	164.50	20.3	39,780	0.05%
2024/03/15	234.2	167.96	231	167.68	166.50	3.2	40,039	0.01%	大買/大賣/
2024/03/14	148.5	184.36	28.4	184.72	183.50	120.1	38,795	0.31%	大買/鉅額交易
2024/03/13	160.1	192.08	79.3	191.25	191.00	80.8	38,018	0.21%	大買/
2024/03/12	51.1	184.03	53.4	184.15	187.50	-2.3	37,317	-0.01%
2024/03/11	35.9	180.34	7.5	180.79	180.00	28.4	36,896	0.08%
2024/03/08	68.8	180.76	102.8	181.78	179.50	-34	36,775	-0.09%	大賣/
2024/03/07	23.5	177.28	70.7	176.51	177.50	-47.2	36,257	-0.13%
2024/03/06	18.2	171.56	11.3	172.14	171.50	7	35,864	0.02%
2024/03/05	26.3	174.67	37.5	174.21	173.50	-11.2	35,697	-0.03%
2024/03/04	15.4	166.36	52.3	169.51	172.00	-36.9	35,258	-0.10%
2024/03/01	26.5	165.79	29.7	165.00	165.00	-3.1	34,722	-0.01%
2024/02/29	10.2	165.21	46.7	164.98	165.50	-36.4	34,435	-0.11%
2024/02/27	40.2	160.08	40.5	160.81	159.50	-0.3	33,938	0.00%
2024/02/26	15.1	159.40	16.3	159.57	160.00	-1.2	33,830	0.00%
2024/02/23	34.2	160.33	28.2	162.29	159.50	6	33,829	0.02%
2024/02/22	46.1	161.28	157.4	161.62	162.50	-111.3	33,543	-0.33%	大賣/鉅額交易
2024/02/21	24.5	156.17	48.2	156.52	155.00	-23.7	32,882	-0.07%
2024/02/20	44	150.77	114.8	153.42	153.50	-70.8	32,583	-0.22%	大賣/
2024/02/19	62.5	148.28	17.6	148.30	149.00	44.9	32,553	0.14%
2024/02/16	29.2	149.32	178.3	149.79	148.00	-149.2	32,785	-0.46%	大賣/鉅額交易
2024/02/15	79.3	147.29	24.8	147.59	149.00	54.5	33,361	0.16%
2024/02/05	115.2	152.18	23.1	152.04	152.00	92.1	33,037	0.28%	大買/
2024/02/02	112.3	151.55	30.6	150.28	150.00	81.7	32,998	0.25%	大買/
2024/02/01	8.2	155.57	66	155.55	157.00	-57.7	32,542	-0.18%
2024/01/31	36.3	150.59	6	150.50	150.50	30.3	32,117	0.09%
2024/01/30	15.3	151.83	18.2	151.87	151.50	-2.9	32,035	-0.01%
2024/01/29	9.9	150.64	5	150.90	151.50	4.9	32,167	0.02%
2024/01/26	19.3	151.60	16.5	150.94	151.00	2.8	32,157	0.01%
2024/01/25	10.6	151.92	7	151.71	151.50	3.6	32,011	0.01%
2024/01/24	22	154.48	16.2	155.31	153.50	5.8	31,874	0.02%
2024/01/23	11.8	153.07	10.5	152.86	152.50	1.2	31,848	0.00%
2024/01/22	33.9	150.25	25.9	150.82	152.50	8	31,840	0.03%
2024/01/19	25.7	155.14	10.4	155.24	155.00	15.3	31,526	0.05%
2024/01/18	26	155.37	33.4	157.07	158.00	-7.4	31,319	-0.02%
2024/01/17	37.9	151.94	30	151.90	152.50	7.9	30,863	0.03%
2024/01/16	66.6	155.31	32.4	155.26	153.50	34.2	30,351	0.11%
2024/01/15	36.2	158.18	39.6	158.71	158.50	-3.4	29,887	-0.01%
2024/01/12	21.4	154.12	68.3	155.38	156.50	-46.9	29,552	-0.16%
2024/01/11	44.2	149.09	11.9	149.05	149.00	32.3	28,933	0.11%
2024/01/10	42.9	147.76	50.6	148.15	148.00	-7.7	28,833	-0.03%
2024/01/09	98.6	151.73	82.4	151.37	151.50	16.2	28,159	0.06%
2024/01/08	77.6	160.77	71.7	160.64	160.50	5.8	27,201	0.02%
2024/01/05	119.9	162.02	81.3	162.12	162.50	38.6	26,660	0.14%	大買/
2024/01/04	78.6	160.56	364.6	160.46	161.00	-286.1	26,027	-1.10%	大賣/鉅額交易
2024/01/03	72.4	153.93	99.6	154.10	155.00	-27.3	25,080	-0.11%
2024/01/02	41.8	151.43	55	152.06	151.00	-13.2	24,376	-0.05%
2023/12/29	18	143.17	16.2	143.53	143.50	1.8	23,571	0.01%
2023/12/28	49.2	144.37	17.5	143.25	143.00	31.7	23,503	0.14%
2023/12/27	47.1	149.29	44.7	148.52	147.00	2.4	23,295	0.01%
2023/12/26	208.7	146.78	33.5	145.66	146.50	175.2	23,118	0.76%	大買/鉅額交易
2023/12/25	149.3	143.32	68.8	143.77	142.00	80.4	22,603	0.36%	大買/
2023/12/22	145.6	152.00	143	152.61	153.00	2.7	21,338	0.01%	大買/大賣/
2023/12/21	67.5	150.97	98.8	150.45	152.00	-31.3	20,511	-0.15%
2023/12/20	58.5	146.53	61.8	147.05	148.00	-3.3	19,284	-0.02%
2023/12/19	87.1	145.32	142.8	145.84	147.00	-55.7	18,551	-0.30%	大賣/
2023/12/18	75.9	140.21	111.2	140.33	141.50	-35.4	17,480	-0.20%	大賣/
2023/12/15	66.4	133.61	81.5	132.88	134.00	-15.1	16,324	-0.09%
2023/12/14	48.7	128.60	55.8	128.63	129.00	-7.1	15,980	-0.04%
2023/12/13	30.8	128.43	36	128.00	129.50	-5.3	16,287	-0.03%
2023/12/12	55.5	126.06	73.2	127.95	129.00	-17.7	17,166	-0.10%
2023/12/11	7.1	120.08	46.3	120.75	122.00	-39.3	16,528	-0.24%
2023/12/08	14.1	118.49	41.3	117.55	118.50	-27.3	16,123	-0.17%
2023/12/07	27.3	115.77	8	115.50	115.50	19.3	16,004	0.12%
2023/12/06	28	116.90	13.2	117.11	117.00	14.8	16,028	0.09%
2023/12/05	14.2	117.07	48.5	117.13	117.50	-34.3	15,952	-0.21%
2023/12/04	15.3	117.32	78.5	116.67	118.50	-63.1	15,627	-0.40%
2023/12/01	30	114.20	24.3	114.04	114.50	5.7	15,074	0.04%
2023/11/30	26.8	111.70	2.7	112.00	112.00	24.1	15,019	0.16%
2023/11/29	50.7	112.79	4	112.38	112.00	46.7	15,059	0.31%
2023/11/28	26.3	114.09	3.8	113.87	114.00	22.5	14,999	0.15%
2023/11/27	1	113.00	14.4	113.55	113.50	-13.4	14,933	-0.09%
2023/11/24	5	112.70	0.2	112.50	113.00	4.8	14,895	0.03%
2023/11/22	20	112.48	4.4	112.02	112.00	15.5	14,926	0.10%
2023/11/21	6.2	113.18	2.2	113.49	113.50	4	14,894	0.03%
2023/11/20	12.4	113.63	3.3	113.92	114.00	9.1	14,878	0.06%
2023/11/17	23.4	115.82	13	115.08	115.00	10.4	14,806	0.07%
2023/11/16	15.5	116.99	61.1	116.90	117.00	-45.6	14,770	-0.31%
2023/11/15	22	114.68	51.2	114.69	115.50	-29.2	14,653	-0.20%
2023/11/14	50.2	114.42	64.1	115.09	114.00	-13.9	15,129	-0.09%
2023/11/13	25.8	108.82	2	109.75	108.50	23.8	14,642	0.16%
2023/11/10	13.5	109.04	4	108.50	109.00	9.5	14,845	0.06%
2023/11/09	11	107.55	13.2	108.58	109.00	-2.2	14,856	-0.01%
2023/11/08	9.3	107.51	7.2	108.08	107.50	2.1	15,081	0.01%
2023/11/07	1.6	108.85	21	109.17	108.50	-19.5	15,173	-0.13%
2023/11/06	18.7	108.90	11.1	108.91	109.00	7.6	15,305	0.05%
2023/11/03	12.1	112.25	16.1	112.56	113.00	-4	15,267	-0.03%
2023/11/02	3	110.01	13.2	110.16	110.50	-10.2	15,404	-0.07%
2023/11/01	0	0.00	5.2	108.81	109.00	-5.2	15,818	-0.03%
2023/10/31	11.4	108.35	9	107.78	107.50	2.4	16,245	0.01%
2023/10/30	0.2	108.30	21.8	109.08	110.00	-21.6	16,294	-0.13%
2023/10/27	10.6	107.96	70.4	107.51	108.00	-59.9	16,352	-0.37%
2023/10/26	4.1	105.48	11.5	105.80	106.50	-7.4	16,883	-0.04%
2023/10/25	1	106.00	7.4	105.70	105.50	-6.4	17,495	-0.04%
2023/10/24	6	103.83	3.3	104.76	105.00	2.7	17,749	0.02%
2023/10/23	0	104.00	3	103.67	103.50	-3	18,210	-0.02%
2023/10/20	6	102.83	25.7	102.87	103.50	-19.7	18,343	-0.11%
2023/10/19	1	103.00	3.1	103.99	103.50	-2	18,547	-0.01%
2023/10/18	15.1	102.90	30.3	103.49	102.50	-15.2	18,937	-0.08%
2023/10/17	5.1	103.40	13	103.58	103.00	-7.9	19,151	-0.04%
2023/10/16	7.5	103.10	21.9	103.53	104.00	-14.5	19,727	-0.07%
2023/10/13	5.2	104.61	11	104.95	105.00	-5.8	20,186	-0.03%
2023/10/12	3	105.00	16.7	102.78	106.00	-13.7	20,497	-0.07%
2023/10/11	120.7	104.51	31.1	104.31	103.50	89.7	20,907	0.43%	大買/
2023/10/06	13.3	111.57	4	113.25	111.00	9.3	21,333	0.04%
2023/10/05	19	111.82	19.8	112.34	112.00	-0.8	21,800	0.00%
2023/10/04	7.7	109.61	8.1	109.82	110.00	-0.4	22,082	0.00%
2023/10/03	8.8	111.52	194.9	111.30	110.50	-186.1	22,392	-0.83%	大賣/鉅額交易
2023/10/02	44.8	113.70	8	113.06	113.50	36.8	22,820	0.16%
2023/09/28	6	116.00	4.2	115.88	116.00	1.8	23,131	0.01%
2023/09/27	9.1	115.44	7.7	115.73	116.00	1.4	24,267	0.01%
2023/09/26	5.5	115.27	17.1	116.06	115.50	-11.6	27,344	-0.04%
2023/09/25	6.5	114.96	6.6	115.15	116.00	-0.1	28,400	0.00%
2023/09/22	12.4	114.71	5.5	115.05	114.50	6.9	30,676	0.02%
2023/09/21	22.5	115.86	13.1	115.93	115.50	9.4	32,343	0.03%
2023/09/20	15	117.47	11.5	118.29	117.50	3.5	32,854	0.01%
2023/09/19	38.2	115.39	34.4	116.18	116.00	3.8	33,020	0.01%
2023/09/18	24.2	117.79	26.9	118.46	117.00	-2.7	33,391	-0.01%
2023/09/15	17.7	116.74	107.4	117.21	118.50	-89.7	33,494	-0.27%	大賣/
2023/09/14	3.3	108.32	24.6	108.45	109.50	-21.3	32,626	-0.07%
2023/09/13	5.2	106.40	1	106.00	106.50	4.2	32,821	0.01%
2023/09/12	1.2	106.00	11.2	106.13	106.50	-10	33,615	-0.03%
2023/09/11	15.1	105.67	19	105.76	106.50	-3.9	33,978	-0.01%
2023/09/08	18.1	106.86	0	0.00	107.00	18.1	34,493	0.05%
2023/09/07	12.5	106.96	0	0.00	107.00	12.5	34,795	0.04%
2023/09/06	3.3	107.38	4	108.00	107.00	-0.7	35,038	0.00%
2023/09/05	1.1	107.50	21.2	107.53	108.50	-20.1	35,164	-0.06%
2023/09/04	1	107.50	29.2	106.69	107.50	-28.2	35,576	-0.08%
2023/09/01	24	105.52	4.7	105.74	105.50	19.3	35,625	0.05%
2023/08/31	2	105.50	7	106.50	106.50	-5	35,862	-0.01%
2023/08/30	1.8	105.50	2	105.50	105.50	-0.2	36,167	0.00%
2023/08/29	2	105.00	2.3	105.94	105.50	-0.3	36,398	0.00%
2023/08/28	3.2	104.53	3	105.00	105.00	0.2	36,584	0.00%
2023/08/25	0.1	106.08	11	105.86	105.50	-10.9	36,830	-0.03%
2023/08/24	5.5	106.02	2.2	106.00	106.00	3.3	37,012	0.01%
2023/08/23	0	0.00	0.9	106.71	106.50	-0.9	37,332	0.00%
2023/08/22	2	106.25	11.4	106.19	106.50	-9.4	37,581	-0.03%
2023/08/21	6.7	105.23	9.1	105.45	105.00	-2.4	37,731	-0.01%
2023/08/18	33.1	108.86	33.8	108.90	107.00	-0.7	37,575	0.00%
2023/08/17	7.1	103.00	19.4	105.53	106.00	-12.3	36,942	-0.03%
2023/08/16	28.9	104.70	51.3	103.55	104.00	-22.4	36,917	-0.06%
2023/08/15	4	106.00	3.2	106.47	106.00	0.8	36,768	0.00%
2023/08/14	7.3	105.81	8.4	106.63	106.50	-1.1	36,783	0.00%
2023/08/11	6	106.50	10.5	107.50	108.00	-4.4	36,707	-0.01%
2023/08/10	8.3	105.89	13.2	107.20	107.00	-5	36,734	-0.01%
2023/08/09	13.1	107.08	4.3	108.33	106.50	8.8	36,859	0.02%
2023/08/08	24.1	107.38	17.2	107.41	107.50	7	36,719	0.02%
2023/08/07	23.1	105.13	10.4	106.05	106.50	12.7	36,651	0.03%
2023/08/04	12.4	107.69	35.8	107.92	109.00	-23.4	36,474	-0.06%
2023/08/02	32.6	104.48	55	104.45	105.00	-22.4	36,055	-0.06%
2023/08/01	46.3	104.99	5.1	105.01	105.50	41.2	35,949	0.11%
2023/07/31	99.4	105.32	18.5	106.31	104.00	80.9	35,838	0.23%
2023/07/28	11.4	107.04	57.7	106.23	107.50	-46.4	35,459	-0.13%
2023/07/27	25	102.92	6.3	103.09	103.00	18.8	35,471	0.05%
2023/07/26	11.2	102.17	60.6	102.12	102.00	-49.4	35,888	-0.14%
2023/07/25	16	99.92	11.1	99.85	99.70	4.9	35,577	0.01%
2023/07/24	25.8	99.41	39	99.16	99.30	-13.2	35,591	-0.04%
2023/07/21	7.9	100.73	11	101.27	101.00	-3.2	35,463	-0.01%
2023/07/20	8.2	100.20	20.6	100.47	101.00	-12.4	35,242	-0.04%
2023/07/19	30.3	98.29	14.9	99.28	98.10	15.4	34,939	0.04%
2023/07/18	20.3	99.20	20.4	99.58	98.60	-0.1	34,607	0.00%
2023/07/17	15.1	98.45	16.5	98.35	98.40	-1.4	34,323	0.00%
2023/07/14	12.1	97.18	12	98.05	96.50	0.1	34,205	0.00%
2023/07/13	74.1	97.22	37.5	96.91	95.90	36.7	34,165	0.11%
2023/07/12	51	100.77	23.3	100.65	100.50	27.7	33,790	0.08%
2023/07/11	20.6	103.81	16.4	103.31	104.00	4.3	33,810	0.01%
2023/07/10	44.6	105.29	8.4	104.61	104.50	36.2	33,576	0.11%
2023/07/07	17.6	107.11	18.3	107.64	108.00	-0.7	33,543	0.00%
2023/07/06	17.6	106.21	91	106.85	106.50	-73.4	33,027	-0.22%
2023/07/05	26	105.20	81.3	105.66	107.00	-55.3	32,746	-0.17%
2023/07/04	162.2	107.31	94	107.37	105.50	68.2	31,898	0.21%	大買/
2023/07/03	54.1	100.10	161.7	101.94	102.50	-107.6	28,846	-0.37%	大賣/鉅額交易
2023/06/30	74.5	91.72	66	92.51	93.50	8.5	27,771	0.03%
2023/06/29	61.2	154.40	98.8	155.29	155.00	-37.6	25,531	-0.15%
2023/06/28	24.4	158.19	22.3	157.88	157.50	2	23,792	0.01%
2023/06/27	6	161.08	49.1	161.50	161.00	-43	23,207	-0.19%
2023/06/26	18	159.08	32.1	159.35	160.00	-14.1	22,956	-0.06%
2023/06/21	38.1	159.18	12.3	160.15	158.00	25.9	22,405	0.12%
2023/06/20	5	162.95	13.8	162.99	162.50	-8.8	22,028	-0.04%
2023/06/19	9.2	162.69	55.1	163.53	162.00	-45.9	21,797	-0.21%
2023/06/16	18	165.17	44.4	165.03	166.00	-26.4	21,478	-0.12%
2023/06/15	8.1	162.25	22.4	161.75	162.00	-14.3	21,093	-0.07%
2023/06/14	3.1	160.85	35	161.05	161.50	-31.8	21,133	-0.15%
2023/06/13	4.3	156.96	30.5	155.77	157.00	-26.1	21,751	-0.12%
2023/06/12	6.1	154.48	57	154.08	155.50	-50.9	23,770	-0.21%
2023/06/09	2.8	154.38	13	154.58	155.00	-10.2	24,470	-0.04%
2023/06/08	34.1	154.26	46.6	154.19	154.00	-12.5	24,993	-0.05%
2023/06/07	6.2	151.35	30	151.33	151.00	-23.8	25,857	-0.09%
2023/06/06	11.5	151.13	15.9	151.37	151.50	-4.4	26,019	-0.02%
2023/06/05	22.9	151.20	0.6	151.50	151.00	22.2	26,045	0.09%
2023/06/02	30.7	153.00	8.3	152.54	152.50	22.4	26,017	0.09%
2023/06/01	8.7	152.97	13.8	153.10	153.50	-5	26,177	-0.02%
2023/05/31	11.8	154.12	2.4	156.00	153.00	9.4	26,502	0.04%
2023/05/30	9.5	154.49	2	156.00	153.50	7.5	26,649	0.03%
2023/05/29	2.1	155.52	122.5	156.87	157.00	-120.4	26,666	-0.45%	大賣/鉅額交易
2023/05/26	3	151.34	27.1	151.79	152.50	-24.1	26,727	-0.09%
2023/05/25	19.4	150.21	13.2	150.77	150.00	6.2	26,905	0.02%
2023/05/24	11.1	152.00	1.7	152.00	151.50	9.4	27,177	0.03%
2023/05/23	8.3	152.21	4	152.13	151.50	4.3	27,736	0.02%
2023/05/22	27.4	152.74	15.5	153.74	153.50	11.9	27,619	0.04%
2023/05/19	13	150.54	1.4	151.36	150.50	11.6	27,430	0.04%
2023/05/18	9.2	151.66	2	151.50	151.00	7.2	27,342	0.03%
2023/05/17	19.1	151.35	8.2	151.26	151.00	10.9	27,418	0.04%
2023/05/16	11.9	151.22	1	151.50	151.00	10.9	27,540	0.04%
2023/05/15	17.6	149.53	5	151.20	152.50	12.6	27,598	0.05%
2023/05/12	3.1	152.18	3	152.50	152.50	0.1	27,656	0.00%
2023/05/11	9	152.00	1	151.50	151.00	8	27,729	0.03%
2023/05/10	9.1	154.55	17.1	154.47	155.00	-8	27,613	-0.03%
2023/05/09	2.2	151.05	0	0.00	151.00	2.2	27,411	0.01%
2023/05/08	7.6	150.46	24.1	150.98	151.00	-16.5	27,731	-0.06%
2023/05/05	2.9	151.22	6	151.42	151.50	-3.2	28,099	-0.01%
2023/05/04	7.8	151.74	8	151.56	150.50	-0.2	28,367	0.00%
2023/05/03	104	151.55	36.1	150.43	150.00	67.8	28,270	0.24%	大買/
2023/05/02	75.9	155.22	48	155.71	155.50	27.9	27,680	0.10%
2023/04/28	11	162.09	0.8	161.98	161.50	10.2	27,264	0.04%
2023/04/27	14.4	159.37	5	159.00	159.00	9.4	27,278	0.03%
2023/04/26	9.4	160.12	5.7	160.12	160.00	3.8	27,299	0.01%
2023/04/25	6.2	162.74	23	163.70	162.00	-16.8	27,227	-0.06%
2023/04/24	32.3	165.21	3.1	165.50	165.00	29.2	27,297	0.11%
2023/04/21	11.1	167.80	11	166.09	166.00	0.1	27,427	0.00%
2023/04/20	15	169.03	18	170.58	170.50	-3	27,297	-0.01%
2023/04/19	19.3	169.66	29.1	169.23	168.00	-9.8	27,522	-0.04%
2023/04/18	17.4	172.01	22.5	172.79	170.00	-5.1	27,398	-0.02%
2023/04/17	26.1	172.90	47.6	173.76	174.50	-21.5	27,159	-0.08%
2023/04/14	4.5	167.50	56.3	169.23	170.00	-51.8	26,921	-0.19%
2023/04/13	9.1	166.50	5.8	165.98	166.50	3.3	26,615	0.01%
2023/04/12	11.2	165.98	18.2	167.06	166.50	-7	26,726	-0.03%
2023/04/11	3.3	164.95	4.1	165.24	164.50	-0.8	26,529	0.00%
2023/04/10	53	164.47	13	163.62	163.50	40	26,684	0.15%
2023/04/07	11.4	161.44	35.4	162.11	163.50	-24	26,603	-0.09%
2023/04/06	15.2	159.11	3.2	159.68	158.00	12.1	26,571	0.05%
2023/03/31	4.2	159.14	5	159.30	158.50	-0.8	26,943	0.00%
2023/03/30	10.2	158.56	2.2	158.35	158.00	7.9	27,792	0.03%
2023/03/29	7.2	159.93	2	159.27	158.50	5.2	28,237	0.02%
2023/03/28	5.5	161.00	41.1	160.93	160.50	-35.7	28,697	-0.12%
2023/03/27	10.2	158.74	8.5	159.09	161.00	1.7	29,204	0.01%
2023/03/24	14.1	160.14	3.4	159.85	160.50	10.7	30,143	0.04%
2023/03/23	15.1	158.92	9.2	159.43	159.50	5.9	30,253	0.02%
2023/03/22	4.3	161.38	4.9	161.79	161.50	-0.7	30,188	0.00%
2023/03/21	10.3	161.64	6.2	161.48	160.50	4.2	30,206	0.01%
2023/03/20	7.6	163.76	6.1	163.68	162.00	1.4	30,099	0.00%
2023/03/17	161.3	161.24	159	160.73	162.00	2.3	29,846	0.01%	大買/大賣/
2023/03/16	149.3	162.91	108.7	160.07	159.50	40.6	29,571	0.14%	大買/大賣/
2023/03/15	326.7	174.00	92.1	173.06	167.00	234.6	28,621	0.82%	大買/鉅額交易
2023/03/14	19.4	166.13	58.2	168.12	171.00	-38.8	26,668	-0.15%
2023/03/13	5.2	169.08	28.2	168.13	170.50	-23	25,971	-0.09%
2023/03/10	43.3	164.04	25.2	167.12	165.00	18.1	25,495	0.07%
2023/03/09	2	162.75	22.1	163.68	164.50	-20.1	24,452	-0.08%
2023/03/08	16.7	162.27	49.4	162.95	161.00	-32.7	24,366	-0.13%
2023/03/07	30.1	163.08	10.1	164.90	166.00	20	24,298	0.08%
2023/03/06	26.2	163.04	10.6	163.32	164.50	15.6	24,396	0.06%
2023/03/03	9.2	160.68	21.1	161.26	163.00	-11.9	24,567	-0.05%
2023/03/02	16.5	160.33	25	159.14	160.50	-8.5	24,620	-0.03%
2023/03/01	24.3	155.29	11.1	157.21	156.00	13.2	24,421	0.05%
2023/02/24	21	156.69	14.7	156.99	157.00	6.4	24,337	0.03%
2023/02/23	3	156.17	13.4	156.70	158.00	-10.4	24,160	-0.04%
2023/02/22	5.5	154.17	12.1	155.01	152.50	-6.6	23,941	-0.03%
2023/02/21	6.2	152.44	49.8	152.50	155.00	-43.7	23,692	-0.18%
2023/02/20	5.3	146.14	1.2	146.19	147.00	4.1	23,485	0.02%
2023/02/17	4	146.50	1.6	145.69	146.00	2.4	23,860	0.01%
2023/02/16	1.2	147.50	3.7	147.50	148.00	-2.5	24,474	-0.01%
2023/02/15	39.7	148.43	34.5	146.59	146.50	5.1	25,323	0.02%
2023/02/14	2.2	147.53	10.6	148.20	149.00	-8.5	25,695	-0.03%
2023/02/13	23.3	143.69	11.4	143.72	143.50	11.9	25,862	0.05%
2023/02/10	29.6	147.77	9.9	146.63	147.00	19.7	26,416	0.07%
2023/02/09	18.2	151.08	11.4	150.15	150.00	6.8	26,872	0.03%
2023/02/08	11.4	151.72	17.7	151.50	151.50	-6.2	27,255	-0.02%
2023/02/07	12	151.63	7.2	151.01	151.00	4.8	27,677	0.02%
2023/02/06	30.3	153.22	19.5	151.85	151.00	10.8	28,290	0.04%
2023/02/03	75.5	158.58	48.9	157.17	157.00	26.6	28,298	0.09%
2023/02/02	14.3	154.91	19.4	155.29	156.00	-5.1	28,433	-0.02%
2023/02/01	12	152.29	9	152.00	152.00	3	28,501	0.01%
2023/01/31	16.6	151.97	11	151.78	152.00	5.6	28,789	0.02%
2023/01/30	11.8	151.69	12.8	150.69	150.50	-1	29,351	0.00%
2023/01/17	12.1	153.33	13.7	152.91	152.50	-1.6	29,516	-0.01%
2023/01/16	15.1	151.70	15	150.93	151.50	0.1	29,949	0.00%
2023/01/13	23.3	153.19	10	153.05	152.50	13.3	30,224	0.04%
2023/01/12	26.4	153.73	4.4	152.89	152.50	22	31,040	0.07%
2023/01/11	8.1	157.08	11	156.68	156.50	-2.9	31,456	-0.01%
2023/01/10	9	155.56	9	155.67	155.50	0	31,952	0.00%
2023/01/09	20.4	156.71	14	155.39	155.00	6.4	33,062	0.02%
2023/01/06	8	158.00	11.3	158.58	159.00	-3.3	33,377	-0.01%
2023/01/05	8.6	157.66	18	157.08	156.50	-9.4	33,744	-0.03%
2023/01/04	13.8	158.80	9.7	157.36	156.00	4.1	34,379	0.01%
2023/01/03	19.6	162.08	13	160.31	160.00	6.6	34,692	0.02%
2022/12/30	3.1	162.49	8	162.56	163.00	-5	34,774	-0.01%
2022/12/29	9	159.22	8	159.75	160.00	1	35,206	0.00%
2022/12/28	17.2	161.79	13	159.58	159.00	4.2	35,835	0.01%
2022/12/27	3	164.81	6	164.26	162.50	-3	36,335	-0.01%
2022/12/26	13	164.80	9	162.72	162.50	4	37,155	0.01%
2022/12/23	84.7	167.64	70	167.60	167.50	14.7	37,680	0.04%
2022/12/22	89.3	167.88	101.2	170.52	171.50	-11.9	37,869	-0.03%	大賣/
2022/12/21	31	164.44	16.2	163.46	164.00	14.8	37,883	0.04%
2022/12/20	12	161.41	15.4	160.47	158.50	-3.4	38,220	-0.01%
2022/12/19	26.2	164.07	43.1	163.59	162.00	-16.9	38,917	-0.04%
2022/12/16	57.4	161.84	75.2	162.76	164.00	-17.7	39,083	-0.05%
2022/12/15	15	153.50	20	156.63	157.00	-5	38,991	-0.01%
2022/12/14	46	154.01	38	152.00	152.00	8	39,638	0.02%
2022/12/13	6.1	155.72	9.8	156.56	155.00	-3.7	40,008	-0.01%
2022/12/12	4.7	154.42	6.6	153.05	154.50	-1.9	40,766	0.00%
2022/12/09	0.6	153.75	4.5	154.28	154.50	-3.9	41,625	-0.01%
2022/12/08	16.3	150.48	15	150.97	151.00	1.3	42,498	0.00%
2022/12/07	9.1	152.21	10.4	152.85	151.50	-1.3	44,222	0.00%
2022/12/06	10.3	155.74	5.1	155.71	152.50	5.2	44,704	0.01%
2022/12/05	10	159.00	16.2	159.49	159.00	-6.2	45,493	-0.01%
2022/12/02	14.1	160.38	8	158.50	158.50	6.1	45,703	0.01%
2022/12/01	20.7	162.34	13.1	165.46	162.00	7.6	46,812	0.02%
2022/11/30	4	161.01	1.3	161.55	163.00	2.7	46,930	0.01%
2022/11/29	19.2	159.11	15.8	157.68	161.00	3.4	47,245	0.01%
2022/11/28	26	158.45	16.1	157.60	157.50	9.9	47,987	0.02%
2022/11/25	53.4	161.94	62.7	161.41	160.50	-9.3	48,129	-0.02%
2022/11/24	63.1	156.37	53.7	159.52	161.00	9.4	48,659	0.02%
2022/11/23	8	153.56	7.1	152.58	153.50	0.9	48,593	0.00%
2022/11/22	0	0.00	7	149.72	150.50	-7	48,960	-0.01%
2022/11/21	7.2	148.41	15.8	148.16	147.50	-8.6	49,966	-0.02%
2022/11/18	2.8	151.89	15.8	151.01	150.50	-13	50,925	-0.03%
2022/11/17	6.1	154.74	8.2	154.30	154.00	-2.1	52,546	0.00%
2022/11/16	18.2	155.54	17	154.50	154.50	1.2	53,035	0.00%
2022/11/15	24.3	157.07	21.8	154.99	155.00	2.6	54,115	0.00%
2022/11/14	26.4	153.25	35.2	154.72	155.50	-8.8	55,197	-0.02%
2022/11/11	84	153.37	69	151.29	150.00	15	56,578	0.03%
2022/11/10	11.1	150.59	9.3	150.77	151.00	1.8	57,418	0.00%
2022/11/09	14.3	148.27	18.4	148.82	148.50	-4.1	58,833	-0.01%
2022/11/08	20.4	147.37	18.6	148.70	147.50	1.8	59,257	0.00%
2022/11/07	23.4	142.96	15.6	143.66	143.50	7.8	59,292	0.01%
2022/11/04	7	136.00	12.1	137.98	139.00	-5	59,938	-0.01%
2022/11/03	12.2	133.45	9.4	134.89	135.00	2.8	60,344	0.00%
2022/11/02	19	138.42	25	137.90	137.00	-6	61,818	-0.01%
2022/11/01	11.1	135.95	7.4	136.89	135.00	3.7	62,196	0.01%
2022/10/31	18.1	135.39	28	134.97	137.50	-10	62,743	-0.02%
2022/10/28	67.3	139.56	4.2	140.59	137.50	63.1	62,905	0.10%
2022/10/27	151.1	139.26	148.2	138.90	142.50	2.9	63,650	0.00%	大買/大賣/
2022/10/26	17.2	135.70	13.4	137.54	139.00	3.7	64,661	0.01%
2022/10/25	15	138.60	16	139.19	139.00	-1	65,425	0.00%
2022/10/24	26.6	140.05	31.4	139.10	137.50	-4.9	66,456	-0.01%
2022/10/21	4.1	136.26	10.3	137.27	135.50	-6.2	67,585	-0.01%
2022/10/20	21.1	134.74	12.6	134.74	137.00	8.5	67,859	0.01%
2022/10/19	19	143.21	28	144.43	144.00	-9	68,054	-0.01%
2022/10/18	13.2	142.37	19.9	142.73	141.00	-6.7	68,950	-0.01%
2022/10/17	58.9	139.32	22.7	141.48	140.00	36.2	69,802	0.05%
2022/10/14	5.4	151.96	23	151.18	152.50	-17.6	70,879	-0.02%
2022/10/13	12.2	147.65	41.9	146.94	144.50	-29.8	71,431	-0.04%
2022/10/12	25.7	149.57	15	149.60	147.00	10.7	73,758	0.01%
2022/10/11	16	155.63	20.1	155.57	156.00	-4.1	74,873	-0.01%
2022/10/07	26.3	155.42	24.2	155.51	155.50	2.1	76,526	0.00%
2022/10/06	56.1	152.90	42	154.54	155.50	14.1	79,300	0.02%
2022/10/05	8.1	155.35	30.4	155.69	155.50	-22.3	80,642	-0.03%
2022/10/04	23.2	151.28	10.1	151.49	150.50	13.1	82,828	0.02%
2022/10/03	227.1	149.44	238.7	151.43	149.50	-11.6	84,746	-0.01%	大買/大賣/
2022/09/30	24.1	141.14	24	142.03	146.00	0.1	89,404	0.00%
2022/09/29	96.2	147.00	99	145.20	144.00	-2.8	92,868	0.00%
2022/09/28	43.6	147.69	41.1	145.19	144.00	2.5	95,013	0.00%
2022/09/27	54.8	149.54	71.8	151.76	153.50	-17	96,326	-0.02%
2022/09/26	21.9	149.57	62.8	149.06	145.50	-40.9	98,920	-0.04%
2022/09/23	13.4	159.35	34.5	158.63	158.00	-21.1	101,954	-0.02%
2022/09/22	49.6	160.32	65.6	157.14	156.00	-16	103,290	-0.02%
2022/09/21	49.6	169.56	29.4	169.20	166.50	20.2	105,540	0.02%
2022/09/20	30.1	170.24	39.6	171.11	172.50	-9.5	106,936	-0.01%
2022/09/19	28.1	176.20	38.2	176.02	169.00	-10.1	109,423	-0.01%
2022/09/06	60.9	80.89	403.3	80.68	80.80	-342.3	109,750	-0.31%	大賣/鉅額交易
2022/09/05	83.3	80.26	49.5	80.31	80.00	33.8	110,450	0.03%
2022/09/02	234.5	82.29	169.5	81.92	79.70	65	111,134	0.06%	大買/大賣/
2022/09/01	144.5	87.37	789.2	86.87	86.20	-644.7	110,104	-0.59%	大買/大賣/鉅額交易
2022/08/31	176.3	86.94	384.1	87.46	88.30	-207.8	111,154	-0.19%	大買/大賣/鉅額交易
2022/08/30	13.1	88.26	27.2	88.01	88.00	-14.2	110,653	-0.01%
2022/08/29	141.3	87.93	19.1	88.03	87.90	122.2	110,637	0.11%	大買/鉅額交易
2022/08/26	34	94.07	45.1	93.80	93.50	-11.1	110,403	-0.01%
2022/08/25	32	93.07	36.5	93.32	93.20	-4.4	110,452	0.00%
2022/08/24	102.2	93.84	83	92.74	92.10	19.2	110,843	0.02%	大買/
2022/08/23	84.1	95.32	81	95.17	95.10	3.1	111,196	0.00%
2022/08/22	95.2	95.34	201	95.13	95.00	-105.8	111,536	-0.09%	大賣/鉅額交易
2022/08/19	21.5	98.19	32.4	97.96	98.00	-10.9	111,307	-0.01%
2022/08/18	1,182.1	98.39	50.2	97.86	97.80	1,131.9	111,482	1.02%	大買/鉅額交易
2022/08/17	44.8	99.04	55.2	98.92	98.30	-10.4	111,900	-0.01%
2022/08/16	50.5	98.74	58.9	98.12	97.10	-8.4	112,179	-0.01%
2022/08/15	128.9	100.58	152.3	100.65	99.50	-23.3	113,986	-0.02%	大買/大賣/
2022/08/12	58	103.75	127.5	103.90	104.00	-69.5	113,201	-0.06%	大賣/
2022/08/11	95.4	104.18	49.7	104.00	103.00	45.7	114,580	0.04%
2022/08/10	64.5	104.32	76.6	104.03	103.00	-12	113,853	-0.01%
2022/08/09	63	102.74	84.9	104.07	105.00	-21.9	113,610	-0.02%
2022/08/08	105.2	98.99	104.5	100.62	101.00	0.7	113,561	0.00%	大買/大賣/
2022/08/05	62.7	97.69	93.9	97.86	99.20	-31.2	112,786	-0.03%
2022/08/04	247.5	92.40	272.1	93.59	94.00	-24.6	112,735	-0.02%	大買/大賣/
2022/08/03	43.6	93.31	75	93.55	93.20	-31.4	113,100	-0.03%
2022/08/02	70.3	93.45	92	93.54	93.30	-21.8	114,082	-0.02%
2022/08/01	97.6	95.64	77.4	96.39	96.60	20.2	114,967	0.02%
2022/07/29	251.1	96.09	312	95.28	95.50	-60.9	116,058	-0.05%	大買/大賣/
2022/07/28	194.7	93.89	81	92.71	92.00	113.7	116,037	0.10%	大買/鉅額交易
2022/07/27	14.1	93.45	61.5	93.32	94.00	-47.4	116,797	-0.04%
2022/07/26	20.2	91.72	32	91.61	91.70	-11.8	116,958	-0.01%
2022/07/25	89.3	92.06	83	92.39	92.10	6.3	117,984	0.01%
2022/07/22	132.1	94.14	343.2	94.04	94.20	-211.1	117,754	-0.18%	大買/大賣/鉅額交易
2022/07/21	115.5	91.90	400.4	91.97	93.00	-284.9	117,727	-0.24%	大買/大賣/鉅額交易
2022/07/20	252.3	90.29	181	90.47	89.70	71.3	116,996	0.06%	大買/大賣/
2022/07/19	51.4	92.02	74.3	91.71	91.60	-23	117,778	-0.02%
2022/07/18	15	90.37	13	89.88	89.30	2	117,285	0.00%
2022/07/15	58.2	89.67	38	89.73	89.30	20.2	117,712	0.02%
2022/07/14	255.8	90.24	394	90.32	90.60	-138.3	118,086	-0.12%	大買/大賣/鉅額交易
2022/07/13	284.4	89.80	84.2	89.45	87.10	200.2	117,449	0.17%	大買/鉅額交易
2022/07/12	153	86.65	109.6	86.57	86.10	43.4	116,723	0.04%	大買/大賣/
2022/07/11	110	92.39	138	92.37	92.30	-28	115,616	-0.02%	大買/大賣/
2022/07/08	357.1	93.16	301.9	93.28	92.70	55.2	115,425	0.05%	大買/大賣/
2022/07/07	193.8	87.14	213	87.45	88.40	-19.2	114,229	-0.02%	大買/大賣/
2022/07/06	138.2	86.90	130	87.59	85.80	8.2	113,418	0.01%	大買/大賣/
2022/07/05	98.9	85.07	147.3	86.69	87.70	-48.4	112,527	-0.04%	大賣/
2022/07/04	107.1	80.84	170.3	81.66	82.50	-63.2	110,875	-0.06%	大買/大賣/
2022/07/01	210.4	83.65	156.2	82.31	79.80	54.2	109,978	0.05%	大買/大賣/
2022/06/30	151.5	86.15	185.1	85.79	84.60	-33.6	108,135	-0.03%	大買/大賣/
2022/06/29	460.9	92.59	300.1	91.19	89.00	160.9	106,524	0.15%	大買/大賣/鉅額交易
2022/06/28	203.4	107.93	105.7	107.48	108.50	97.8	101,371	0.10%	大買/大賣/
2022/06/27	182.5	105.23	280.2	105.49	108.50	-97.6	97,932	-0.10%	大買/大賣/
2022/06/24	211.6	100.16	250	99.14	98.70	-38.4	96,001	-0.04%	大買/大賣/
2022/06/23	318	100.13	253.2	98.40	96.10	64.8	95,217	0.07%	大買/大賣/
2022/06/22	161.6	104.61	354.6	106.60	102.00	-193	94,380	-0.20%	大買/大賣/鉅額交易
2022/06/21	46.1	110.52	59.5	110.54	110.00	-13.5	91,420	-0.01%
2022/06/20	248.2	113.13	90.9	112.71	109.50	157.2	90,332	0.17%	大買/鉅額交易
2022/06/17	52.1	118.95	152	119.50	119.50	-99.9	88,054	-0.11%	大賣/
2022/06/16	510.6	123.10	414.4	122.09	119.50	96.2	87,782	0.11%	大買/大賣/
2022/06/15	43.9	130.25	34.7	128.60	128.00	9.3	87,290	0.01%
2022/06/14	109.8	129.34	130.2	130.55	131.50	-20.4	91,019	-0.02%	大買/大賣/
2022/06/13	240.5	132.37	129.3	132.37	130.50	111.2	98,088	0.11%	大買/大賣/鉅額交易
2022/06/10	267.7	138.75	84.5	138.64	139.00	183.2	101,235	0.18%	大買/鉅額交易
2022/06/09	354.4	140.63	88	140.20	140.00	266.4	103,838	0.26%	大買/鉅額交易
2022/06/08	66.2	145.28	74.7	145.39	145.50	-8.5	105,150	-0.01%
2022/06/07	31.2	143.86	34	144.44	144.50	-2.8	108,405	0.00%
2022/06/06	87.6	145.63	64.3	144.24	143.50	23.3	112,216	0.02%
2022/06/02	38	144.39	82	144.51	144.50	-44	117,494	-0.04%
2022/06/01	97.1	143.66	61	144.26	144.50	36.1	122,507	0.03%
2022/05/31	129.4	142.54	314.5	141.44	140.50	-185.1	128,602	-0.14%	大買/大賣/鉅額交易
2022/05/30	73.9	144.83	83.2	144.51	144.00	-9.3	130,969	-0.01%
2022/05/27	43	144.35	81.3	144.26	144.50	-38.3	133,139	-0.03%
2022/05/26	67	143.42	36.8	142.33	142.00	30.2	135,923	0.02%
2022/05/25	130.3	143.81	79.3	142.91	143.00	51	137,580	0.04%	大買/
2022/05/24	64.2	144.62	162.1	144.05	142.00	-97.9	140,648	-0.07%	大賣/
2022/05/23	161.4	144.42	324.4	143.30	144.00	-163	141,672	-0.12%	大買/大賣/鉅額交易
2022/05/20	54.4	136.13	49.1	136.02	135.00	5.3	143,505	0.00%
2022/05/19	418	132.94	371.1	134.83	136.00	46.9	146,445	0.03%	大買/大賣/
2022/05/18	52.2	137.67	92.6	138.09	137.50	-40.4	147,550	-0.03%
2022/05/17	103.5	136.91	156	136.21	135.50	-52.5	148,465	-0.04%	大買/大賣/
2022/05/16	307.3	138.97	114.1	138.76	137.50	193.2	148,528	0.13%	大買/大賣/鉅額交易
2022/05/13	48	142.86	55.6	143.21	143.50	-7.6	147,529	-0.01%
2022/05/12	142.4	142.30	148.2	140.92	139.00	-5.8	148,790	0.00%	大買/大賣/
2022/05/11	252.9	146.88	137	145.39	144.50	115.9	149,339	0.08%	大買/大賣/鉅額交易
2022/05/10	81.6	146.26	136.6	148.01	149.00	-55	149,834	-0.04%	大賣/
2022/05/09	488.4	150.91	112	149.26	147.00	376.4	149,854	0.25%	大買/大賣/鉅額交易
2022/05/06	67.4	152.22	171.2	153.21	154.00	-103.8	151,677	-0.07%	大賣/鉅額交易
2022/05/05	186.3	151.95	429.5	152.26	152.50	-243.3	151,966	-0.16%	大買/大賣/鉅額交易
2022/05/04	113.4	151.70	139	151.58	151.50	-25.6	151,229	-0.02%	大買/大賣/
2022/05/03	98.6	145.52	89.1	145.92	146.50	9.6	151,034	0.01%
2022/04/29	60.1	142.76	171.6	144.44	145.00	-111.5	152,395	-0.07%	大賣/鉅額交易
2022/04/28	84.2	140.01	68.3	140.08	138.00	15.9	153,466	0.01%
2022/04/27	154.2	135.44	178.3	138.30	140.00	-24.1	153,629	-0.02%	大買/大賣/
2022/04/26	283.4	141.60	35.7	140.22	139.00	247.7	154,336	0.16%	大買/鉅額交易
2022/04/25	198	141.02	137.5	141.65	139.50	60.6	154,956	0.04%	大買/大賣/
2022/04/22	53.3	145.60	67.2	147.15	147.50	-14	154,411	-0.01%
2022/04/21	42.5	146.35	112.5	145.71	145.50	-69.9	155,375	-0.05%	大賣/
2022/04/20	35.8	143.40	53.5	143.67	143.50	-17.7	155,690	-0.01%
2022/04/19	14.6	140.54	32.8	141.44	141.50	-18.3	156,662	-0.01%
2022/04/18	55.7	139.86	63.7	138.70	138.00	-8	157,249	-0.01%
2022/04/15	54.5	140.06	101.6	139.04	141.50	-47.1	158,579	-0.03%	大賣/
2022/04/14	76.2	140.37	57.7	139.09	138.00	18.5	159,052	0.01%
2022/04/13	68.6	138.64	76.2	139.19	140.00	-7.6	159,379	0.00%
2022/04/12	281.1	133.27	263	133.50	134.50	18.1	158,970	0.01%	大買/大賣/
2022/04/11	96	137.18	33	136.64	136.00	63	158,820	0.04%
2022/04/08	98.8	133.23	115	134.49	135.50	-16.2	160,447	-0.01%	大賣/
2022/04/07	73.6	130.31	115.1	129.75	128.50	-41.5	160,256	-0.03%	大賣/
2022/04/06	374.9	134.29	33	133.77	133.50	341.9	160,346	0.21%	大買/鉅額交易
2022/04/01	53.1	136.20	43	136.90	138.50	10.1	161,153	0.01%
2022/03/31	57.3	135.36	102	134.98	135.00	-44.8	160,612	-0.03%	大賣/
2022/03/30	113.1	135.02	137.1	134.91	135.00	-24	160,879	-0.01%	大買/大賣/
2022/03/29	65.2	135.73	31.1	136.22	135.00	34.1	160,807	0.02%
2022/03/28	87.9	130.69	47	132.61	133.00	40.9	160,703	0.03%
2022/03/25	404.3	135.99	179.1	134.44	132.50	225.2	160,740	0.14%	大買/大賣/鉅額交易
2022/03/24	126	141.88	88.2	140.93	140.50	37.8	159,508	0.02%	大買/
2022/03/23	53.7	143.50	41	143.10	143.50	12.7	159,913	0.01%
2022/03/22	80.4	143.25	88.1	143.13	142.50	-7.7	160,671	0.00%
2022/03/21	74.4	141.29	142.7	142.00	144.50	-68.3	161,414	-0.04%	大賣/
2022/03/18	162.9	141.73	186.2	141.83	141.00	-23.2	162,524	-0.01%	大買/大賣/
2022/03/17	379.1	143.55	408.7	144.26	146.50	-29.6	161,352	-0.02%	大買/大賣/
2022/03/16	961.5	148.99	612.5	148.65	143.00	349.1	159,444	0.22%	大買/大賣/鉅額交易
2022/03/15	428.1	160.47	203.6	160.27	158.00	224.5	152,784	0.15%	大買/大賣/鉅額交易
2022/03/14	177.3	163.79	171.1	164.27	164.50	6.2	151,725	0.00%	大買/大賣/
2022/03/11	91.1	157.66	324.4	158.79	160.00	-233.3	152,733	-0.15%	大賣/鉅額交易
2022/03/10	167	159.95	189.8	159.10	156.00	-22.8	153,533	-0.01%	大買/大賣/
2022/03/09	320.8	152.08	445	153.71	156.00	-124.2	153,264	-0.08%	大買/大賣/鉅額交易
2022/03/08	531.8	146.76	448.3	146.22	147.00	83.4	154,489	0.05%	大買/大賣/
2022/03/07	567.7	156.36	388.9	154.55	151.00	178.8	149,636	0.12%	大買/大賣/鉅額交易
2022/03/04	829.6	162.79	693.3	165.22	159.00	136.3	146,034	0.09%	大買/大賣/鉅額交易
2022/03/03	449.8	160.24	667.1	158.85	160.50	-217.3	141,629	-0.15%	大買/大賣/鉅額交易
2022/03/02	204.6	152.30	204.6	152.00	151.50	0	141,292	0.00%	大買/大賣/
2022/03/01	99.4	147.37	197	148.62	150.50	-97.6	141,164	-0.07%	大賣/
2022/02/25	94.9	144.69	308.3	145.99	143.50	-213.4	138,574	-0.15%	大賣/鉅額交易
2022/02/24	483.3	142.64	329.2	144.25	141.50	154.1	137,892	0.11%	大買/大賣/鉅額交易
2022/02/23	106.5	146.28	307	146.31	145.00	-200.5	135,778	-0.15%	大買/大賣/鉅額交易
2022/02/22	741.9	141.98	311.2	139.59	142.50	430.7	135,360	0.32%	大買/大賣/鉅額交易
2022/02/21	416	144.42	524.7	145.66	147.00	-108.7	132,479	-0.08%	大買/大賣/鉅額交易
2022/02/18	64.9	137.02	585.7	137.42	141.50	-520.9	130,913	-0.40%	大賣/鉅額交易
2022/02/17	30.6	134.93	59	134.92	133.50	-28.4	130,341	-0.02%
2022/02/16	132.5	134.50	73.1	134.14	133.50	59.4	130,324	0.05%	大買/
2022/02/15	38.1	131.89	108	131.24	132.00	-69.9	131,615	-0.05%	大賣/
2022/02/14	151.7	132.77	194.6	132.50	130.00	-42.9	135,142	-0.03%	大買/大賣/
2022/02/11	138	133.35	141.3	132.76	131.50	-3.2	135,823	0.00%	大買/大賣/
2022/02/10	53.2	131.31	82	130.85	132.00	-28.7	137,310	-0.02%
2022/02/09	122.4	130.74	83	129.74	129.00	39.4	141,333	0.03%	大買/
2022/02/08	275.5	127.27	175.9	129.51	129.00	99.6	142,570	0.07%	大買/大賣/
2022/02/07	48.4	118.77	228.7	118.86	124.00	-180.3	142,448	-0.13%	大賣/鉅額交易
2022/01/26	111.6	113.27	266.5	112.27	113.00	-154.9	145,182	-0.11%	大買/大賣/鉅額交易
2022/01/25	129	112.06	148	111.46	110.00	-19	146,927	-0.01%	大買/大賣/
2022/01/24	102.8	113.23	218.5	113.56	115.00	-115.7	147,622	-0.08%	大買/大賣/鉅額交易
2022/01/21	322.9	118.72	142	119.17	115.50	180.9	148,843	0.12%	大買/大賣/鉅額交易
2022/01/20	145.1	123.75	73.2	123.54	124.00	71.9	147,911	0.05%	大買/
2022/01/19	153.5	124.40	115.4	123.87	122.50	38.1	148,513	0.03%	大買/大賣/
2022/01/18	86.4	126.42	54.4	127.29	127.00	32	148,700	0.02%
2022/01/17	190.7	128.13	31.5	128.01	127.00	159.3	150,741	0.11%	大買/鉅額交易
2022/01/14	135.7	127.13	381.2	129.28	132.00	-245.5	151,250	-0.16%	大買/大賣/鉅額交易
2022/01/13	156.5	127.69	57.2	127.09	126.00	99.3	150,441	0.07%	大買/
2022/01/12	212.4	130.01	139.8	129.39	128.50	72.7	150,664	0.05%	大買/大賣/
2022/01/11	104.2	135.58	55.2	135.24	134.00	49	150,372	0.03%	大買/
2022/01/10	192.8	138.46	60.6	137.77	136.50	132.2	153,323	0.09%	大買/鉅額交易
2022/01/07	65.8	141.49	71.8	141.75	140.50	-6	153,391	0.00%
2022/01/06	134	141.16	198.2	143.14	143.00	-64.3	155,682	-0.04%	大買/大賣/
2022/01/05	114.8	141.89	75.3	141.78	141.00	39.5	157,420	0.03%	大買/
2022/01/04	91.3	139.76	149.4	139.49	140.50	-58.2	160,365	-0.04%	大賣/
2022/01/03	307.8	137.88	261.1	137.29	139.50	46.7	161,661	0.03%	大買/大賣/
2021/12/30	90.4	142.32	32.7	142.18	142.50	57.7	162,803	0.04%
2021/12/29	64.2	144.80	182	145.59	144.00	-117.7	165,151	-0.07%	大賣/鉅額交易
2021/12/28	61.3	143.62	171.2	143.74	143.50	-109.9	169,330	-0.06%	大賣/鉅額交易
2021/12/27	31.2	139.52	31.4	139.65	139.50	-0.2	172,634	0.00%
2021/12/24	58.6	140.00	55.9	139.84	139.00	2.7	177,210	0.00%
2021/12/23	14.2	140.14	33.5	140.46	139.00	-19.3	177,626	-0.01%
2021/12/22	14.5	141.26	14.4	140.62	140.00	0.1	178,829	0.00%
2021/12/21	87.5	139.35	108.3	139.98	141.50	-20.7	180,705	-0.01%	大賣/
2021/12/20	67.7	139.13	50	140.00	139.00	17.7	182,485	0.01%
2021/12/17	70.7	142.01	66.4	142.07	140.50	4.2	184,112	0.00%
2021/12/16	116.6	140.44	73.2	140.56	141.00	43.4	183,615	0.02%	大買/
2021/12/15	145.4	134.97	361.6	135.88	138.00	-216.1	183,159	-0.12%	大買/大賣/鉅額交易
2021/12/14	336.4	136.23	119.1	135.36	133.00	217.3	183,106	0.12%	大買/大賣/鉅額交易
2021/12/13	98.6	141.59	93.5	141.36	140.00	5.1	181,061	0.00%
2021/12/10	199	141.69	164.4	141.32	140.00	34.6	182,663	0.02%	大買/大賣/
2021/12/09	74.7	144.52	83.5	144.46	146.00	-8.7	182,805	0.00%
2021/12/08	262.9	145.88	260.3	146.31	143.50	2.6	183,955	0.00%	大買/大賣/
2021/12/07	211.6	143.23	250	143.70	144.00	-38.3	183,428	-0.02%	大買/大賣/
2021/12/06	211.6	138.87	264.7	139.48	141.00	-53.1	181,188	-0.03%	大買/大賣/
2021/12/03	241.6	134.77	181.1	134.74	133.50	60.5	180,240	0.03%	大買/大賣/
2021/12/02	147.7	130.46	604	130.53	133.00	-456.3	181,513	-0.25%	大買/大賣/鉅額交易
2021/12/01	118.1	124.97	75.6	124.69	124.50	42.6	179,276	0.02%	大買/
2021/11/30	50	123.62	152.4	123.86	124.50	-102.4	181,460	-0.06%	大賣/鉅額交易
2021/11/29	182.7	121.32	165.6	121.69	120.00	17	182,714	0.01%	大買/大賣/
2021/11/26	215.6	121.62	287.7	121.65	118.50	-72.1	184,621	-0.04%	大買/大賣/
2021/11/25	150.6	123.39	230.2	123.94	124.50	-79.7	183,392	-0.04%	大買/大賣/
2021/11/24	81.6	119.62	82	119.76	120.00	-0.5	181,941	0.00%
2021/11/23	97	120.72	122.2	120.26	119.50	-25.1	182,953	-0.01%	大賣/
2021/11/22	124.4	119.79	139.1	119.62	119.50	-14.7	184,329	-0.01%	大買/大賣/
2021/11/19	383	117.73	139.7	118.27	117.00	243.4	185,580	0.13%	大買/大賣/鉅額交易
2021/11/18	135.5	119.34	386.3	119.79	119.00	-250.8	189,398	-0.13%	大買/大賣/鉅額交易
2021/11/17	319.8	117.57	152.8	117.66	117.00	167.1	192,811	0.09%	大買/大賣/鉅額交易
2021/11/16	106.6	115.39	219.1	116.07	119.50	-112.5	193,997	-0.06%	大買/大賣/鉅額交易
2021/11/15	99.1	113.00	74.5	113.34	112.00	24.6	196,466	0.01%
2021/11/12	152.5	111.68	199.7	112.25	111.50	-47.2	199,268	-0.02%	大買/大賣/
2021/11/11	472.7	114.70	499.6	116.16	109.50	-26.9	198,947	-0.01%	大買/大賣/
2021/11/10	194.2	122.01	248.5	121.90	120.00	-54.3	197,060	-0.03%	大買/大賣/
2021/11/09	575.8	122.95	342	122.51	122.00	233.8	197,592	0.12%	大買/大賣/鉅額交易
2021/11/08	516.5	118.19	329.5	119.83	124.00	187	198,679	0.09%	大買/大賣/鉅額交易
2021/11/05	254.3	110.69	223.6	111.97	114.00	30.7	201,236	0.02%	大買/大賣/
2021/11/04	232.9	113.87	281	113.37	109.50	-48.1	204,910	-0.02%	大買/大賣/
2021/11/03	252.5	110.66	325	110.67	112.00	-72.4	206,410	-0.04%	大買/大賣/
2021/11/02	232.3	104.49	314.8	104.26	105.00	-82.6	209,357	-0.04%	大買/大賣/
2021/11/01	187.6	101.97	116.2	101.65	100.50	71.3	210,903	0.03%	大買/大賣/
2021/10/29	287.4	98.41	374.6	98.13	99.50	-87.2	213,497	-0.04%	大買/大賣/
2021/10/28	184.2	94.75	307.4	95.02	93.20	-123.2	219,262	-0.06%	大買/大賣/鉅額交易
2021/10/27	210.7	93.45	80	93.20	92.80	130.7	228,121	0.06%	大買/鉅額交易
2021/10/26	226.1	95.64	85.7	95.25	95.10	140.4	239,233	0.06%	大買/鉅額交易
2021/10/25	100.1	92.83	770.5	92.82	95.30	-670.4	246,483	-0.27%	大賣/鉅額交易
2021/10/22	281.6	90.28	126	89.96	89.20	155.6	254,186	0.06%	大買/大賣/鉅額交易
2021/10/21	137.5	92.58	210.4	92.90	92.20	-73	260,530	-0.03%	大買/大賣/
2021/10/20	109.9	92.85	169.1	93.14	91.40	-59.2	265,268	-0.02%	大買/大賣/
2021/10/19	297.5	93.16	290.7	93.10	91.70	6.7	272,326	0.00%	大買/大賣/
2021/10/18	356.2	89.49	418.2	89.80	92.40	-62	280,299	-0.02%	大買/大賣/
2021/10/15	301.4	94.35	176.5	94.30	93.90	124.9	286,315	0.04%	大買/大賣/鉅額交易
2021/10/14	225.3	94.98	237.9	96.15	95.30	-12.6	284,975	0.00%	大買/大賣/
2021/10/13	274	93.98	422.8	93.65	92.90	-148.8	281,702	-0.05%	大買/大賣/鉅額交易
2021/10/12	273.9	92.93	391.5	93.07	90.50	-117.6	279,732	-0.04%	大買/大賣/鉅額交易
2021/10/08	317	101.23	125.5	100.24	100.00	191.6	276,342	0.07%	大買/大賣/鉅額交易
2021/10/07	139.5	102.85	409.2	102.69	102.50	-269.7	276,157	-0.10%	大買/大賣/鉅額交易
2021/10/06	268.7	99.94	253.5	98.84	97.80	15.2	273,216	0.01%	大買/大賣/
2021/10/05	275.5	100.94	554.9	99.95	103.00	-279.4	270,476	-0.10%	大買/大賣/鉅額交易
2021/10/04	780.4	106.05	586.6	106.94	102.50	193.7	266,654	0.07%	大買/大賣/鉅額交易
2021/10/01	971.2	117.48	590.1	116.94	113.50	381.1	262,828	0.15%	大買/大賣/鉅額交易
2021/09/30	127.4	124.26	53.3	125.00	126.00	74.1	258,955	0.03%	大買/
2021/09/29	146.7	123.56	196.1	123.92	123.00	-49.5	266,397	-0.02%	大買/大賣/
2021/09/28	334.5	126.01	200	125.97	125.50	134.5	272,286	0.05%	大買/大賣/鉅額交易
2021/09/27	196.5	134.77	197.1	134.25	131.50	-0.6	278,548	0.00%	大買/大賣/
2021/09/24	280.8	132.34	402.3	132.98	134.00	-121.5	277,910	-0.04%	大買/大賣/鉅額交易
2021/09/23	26	128.02	97.3	128.14	127.50	-71.3	276,862	-0.03%
2021/09/22	199.3	125.70	51.3	125.01	125.00	148	278,003	0.05%	大買/鉅額交易
2021/09/17	117.1	127.39	172.5	127.66	128.00	-55.4	278,093	-0.02%	大買/大賣/
2021/09/16	40.2	124.65	62.2	124.80	124.00	-21.9	278,408	-0.01%
2021/09/15	125.3	122.73	185.2	122.94	124.50	-59.8	279,439	-0.02%	大買/大賣/
2021/09/14	500.3	127.36	153.8	127.97	123.50	346.5	279,133	0.12%	大買/大賣/鉅額交易
2021/09/13	211.3	134.34	116	135.09	132.00	95.3	278,137	0.03%	大買/大賣/
2021/09/10	198.3	128.58	641.2	131.20	133.50	-442.9	277,324	-0.16%	大買/大賣/鉅額交易
2021/09/09	151.3	126.79	139.4	126.80	126.50	11.9	276,395	0.00%	大買/大賣/
2021/09/08	232	126.64	206.1	126.42	126.00	25.9	282,336	0.01%	大買/大賣/
2021/09/07	181.5	125.04	418.7	126.20	128.00	-237.2	296,157	-0.08%	大買/大賣/鉅額交易
2021/09/06	264.5	122.11	190.8	121.35	118.00	73.7	300,566	0.02%	大買/大賣/
2021/09/03	360.3	125.94	180.6	125.54	125.50	179.7	306,502	0.06%	大買/大賣/鉅額交易
2021/09/02	190.5	127.73	228.2	128.67	129.50	-37.6	310,347	-0.01%	大買/大賣/
2021/09/01	479.3	131.21	251	131.14	128.50	228.2	315,029	0.07%	大買/大賣/鉅額交易
2021/08/31	132.2	138.65	65.5	137.29	136.00	66.7	315,876	0.02%	大買/
2021/08/30	56.7	141.93	59	141.42	140.00	-2.3	324,773	0.00%
2021/08/27	190.8	141.21	99	141.68	141.00	91.8	330,529	0.03%	大買/
2021/08/26	231.7	141.76	245.8	143.08	142.50	-14.1	337,701	0.00%	大買/大賣/
2021/08/25	149.4	142.44	243.1	142.95	144.00	-93.7	346,126	-0.03%	大買/大賣/
2021/08/24	505.7	142.50	338	142.22	140.00	167.7	351,799	0.05%	大買/大賣/鉅額交易
2021/08/23	216.1	141.79	468	143.28	144.00	-252	356,981	-0.07%	大買/大賣/鉅額交易
2021/08/20	180.1	131.04	229.1	131.25	132.50	-49	363,044	-0.01%	大買/大賣/
2021/08/19	419.6	133.73	313.6	132.92	128.00	106	368,882	0.03%	大買/大賣/鉅額交易
2021/08/18	133.5	129.75	244	131.68	136.00	-110.6	373,418	-0.03%	大買/大賣/鉅額交易
2021/08/17	192.2	130.30	83	130.29	126.50	109.2	379,697	0.03%	大買/鉅額交易
2021/08/16	195.7	132.22	187.3	132.21	130.50	8.4	389,123	0.00%	大買/大賣/
2021/08/13	273.2	135.94	208.2	136.82	130.50	64.9	396,226	0.02%	大買/大賣/
2021/08/12	248.1	134.25	307.6	134.48	137.00	-59.5	405,746	-0.01%	大買/大賣/
2021/08/11	554.5	133.79	484.5	134.12	132.00	70	407,695	0.02%	大買/大賣/
2021/08/10	408.6	142.67	276.3	143.87	139.50	132.3	403,656	0.03%	大買/大賣/鉅額交易
2021/08/09	351.7	144.53	293.2	143.97	142.50	58.5	405,351	0.01%	大買/大賣/
2021/08/06	497.3	144.62	576.5	144.66	142.00	-79.2	410,188	-0.02%	大買/大賣/
2021/08/05	323	141.07	310.1	139.96	138.50	12.9	410,472	0.00%	大買/大賣/
2021/08/04	270.5	142.60	187.1	143.01	143.50	83.4	413,241	0.02%	大買/大賣/
2021/08/03	518.4	141.84	493.9	142.31	141.00	24.5	422,017	0.01%	大買/大賣/
2021/08/02	713.3	132.82	897.1	132.74	141.50	-183.8	419,806	-0.04%	大買/大賣/鉅額交易
2021/07/30	1,356.1	142.91	703.5	141.95	132.00	652.6	414,783	0.16%	大買/大賣/鉅額交易
2021/07/29	505.9	137.50	644.5	138.87	144.50	-138.6	409,169	-0.03%	大買/大賣/鉅額交易
2021/07/28	554.2	124.37	706.4	123.88	131.50	-152.2	407,561	-0.04%	大買/大賣/鉅額交易
2021/07/27	776.7	130.96	632.3	129.50	126.50	144.4	407,672	0.04%	大買/大賣/鉅額交易
2021/07/26	766.6	148.23	404.5	145.34	140.50	362.1	408,233	0.09%	大買/大賣/鉅額交易
2021/07/23	619.1	147.72	758.3	149.45	154.00	-139.2	407,402	-0.03%	大買/大賣/鉅額交易
2021/07/22	676	143.46	770.1	145.31	143.50	-94	404,660	-0.02%	大買/大賣/
2021/07/21	703	160.77	600.8	166.05	155.00	102.1	404,151	0.03%	大買/大賣/鉅額交易
2021/07/20	79.5	171.25	28.7	170.09	169.50	50.9	400,099	0.01%
2021/07/19	219.6	185.26	44.8	185.94	186.00	174.8	408,762	0.04%	大買/鉅額交易
2021/07/16	193.3	173.66	98.4	175.02	178.50	94.9	420,744	0.02%	大買/
2021/07/15	24.3	156.62	65.8	160.66	163.00	-41.5	426,675	-0.01%
2021/07/14	213.7	151.86	302.9	150.47	148.50	-89.2	431,418	-0.02%	大買/大賣/
2021/07/13	115.9	166.57	183.7	167.61	165.00	-67.7	436,403	-0.02%	大買/大賣/
2021/07/12	115.1	183.85	36.3	184.81	183.00	78.8	440,608	0.02%	大買/
2021/07/09	260.4	190.14	52.1	189.35	187.00	208.3	444,332	0.05%	大買/鉅額交易
2021/07/08	197.2	197.60	130.5	193.04	207.50	66.7	453,132	0.01%	大買/大賣/
2021/07/07	240.3	209.81	100.9	214.13	202.00	139.4	458,714	0.03%	大買/鉅額交易
2021/07/06	677.6	223.19	588.7	223.87	224.00	88.9	463,239	0.02%	大買/大賣/
2021/07/05	422.9	207.50	558.1	209.30	217.00	-135.2	460,933	-0.03%	大買/大賣/鉅額交易
2021/07/02	740.3	209.06	498.1	208.37	206.50	242.2	457,561	0.05%	大買/大賣/鉅額交易
2021/07/01	330.8	206.74	219.8	207.27	213.00	110.9	454,472	0.02%	大買/大賣/鉅額交易
2021/06/30	148.1	189.82	188.3	191.58	197.00	-40.2	460,040	-0.01%	大買/大賣/
2021/06/29	270	178.34	178.3	179.39	179.50	91.7	463,620	0.02%	大買/大賣/
2021/06/28	99.1	172.75	233.6	171.21	176.00	-134.5	466,807	-0.03%	大賣/鉅額交易
2021/06/25	252.2	156.41	271.3	157.41	160.00	-19.1	467,678	0.00%	大買/大賣/
2021/06/24	195.6	145.98	317.8	147.97	152.00	-122.2	469,148	-0.03%	大買/大賣/鉅額交易
2021/06/23	361	143.11	300.4	143.55	138.50	60.5	470,103	0.01%	大買/大賣/
2021/06/22	234.3	156.20	264.3	156.76	153.50	-30.1	472,134	-0.01%	大買/大賣/
2021/06/21	355.3	147.67	352.3	148.60	152.00	3	474,523	0.00%	大買/大賣/
2021/06/18	277.8	139.01	190.6	139.27	140.00	87.3	481,844	0.02%	大買/大賣/
2021/06/17	560.1	132.83	386.1	132.87	136.50	174	486,053	0.04%	大買/大賣/鉅額交易
2021/06/16	1,696.1	140.20	1,402.3	140.09	133.50	293.8	482,407	0.06%	大買/大賣/鉅額交易
2021/06/15	826.7	130.82	818.4	132.54	136.00	8.3	469,049	0.00%	大買/大賣/
2021/06/11	402.6	120.16	585.8	120.63	124.00	-183.2	462,202	-0.04%	大買/大賣/鉅額交易
2021/06/10	535.2	112.65	451.1	112.52	113.50	84.1	455,798	0.02%	大買/大賣/
2021/06/09	458.1	117.21	442.1	117.66	116.00	16	452,231	0.00%	大買/大賣/
2021/06/08	248.5	114.28	183.4	114.22	115.50	65.1	447,647	0.01%	大買/大賣/
2021/06/07	769.4	111.05	685.4	112.37	110.50	84	445,887	0.02%	大買/大賣/
2021/06/04	372.7	119.23	421	118.76	116.50	-48.3	437,397	-0.01%	大買/大賣/
2021/06/03	442.9	116.59	520.4	116.85	119.00	-77.4	432,526	-0.02%	大買/大賣/
2021/06/02	674.7	112.34	667.7	112.06	110.50	7	425,638	0.00%	大買/大賣/
2021/06/01	432.2	102.80	551	103.19	108.00	-118.8	416,036	-0.03%	大買/大賣/鉅額交易
2021/05/31	762.6	101.64	762.7	102.00	98.60	-0.1	408,878	0.00%	大買/大賣/
2021/05/28	1,135.3	91.92	1,266.7	92.88	96.40	-131.4	400,305	-0.03%	大買/大賣/鉅額交易
2021/05/27	743.4	87.78	657.6	87.97	87.70	85.8	393,426	0.02%	大買/大賣/
2021/05/26	691	83.95	625.3	84.11	85.60	65.7	387,304	0.02%	大買/大賣/
2021/05/25	770.4	84.00	567	84.03	82.40	203.4	379,915	0.05%	大買/大賣/鉅額交易
2021/05/24	1,176.6	87.58	1,020.4	87.33	86.40	156.2	373,220	0.04%	大買/大賣/鉅額交易
2021/05/21	544.3	81.98	769.8	82.45	84.70	-225.5	366,431	-0.06%	大買/大賣/鉅額交易
2021/05/20	1,026	78.55	731.7	78.89	77.00	294.3	363,426	0.08%	大買/大賣/鉅額交易
2021/05/19	345.8	74.66	454.2	74.99	76.30	-108.4	353,990	-0.03%	大買/大賣/鉅額交易
2021/05/18	220.3	68.21	398.1	67.96	69.40	-177.8	354,300	-0.05%	大買/大賣/鉅額交易
2021/05/17	639.3	65.39	737.8	66.05	63.10	-98.6	355,083	-0.03%	大買/大賣/
2021/05/14	788.3	73.70	749.2	71.96	70.10	39.1	348,929	0.01%	大買/大賣/
2021/05/13	951.1	78.86	942.8	78.73	77.50	8.2	341,630	0.00%	大買/大賣/
2021/05/12	800.2	90.15	432.2	89.49	86.10	368	339,909	0.11%	大買/大賣/鉅額交易
2021/05/11	1,132.3	95.32	813.3	95.75	95.60	318.9	338,553	0.09%	大買/大賣/鉅額交易
2021/05/10	314.5	90.19	470.4	91.47	93.50	-155.9	328,422	-0.05%	大買/大賣/鉅額交易
2021/05/07	350.1	82.82	357.5	83.40	85.00	-7.4	325,581	0.00%	大買/大賣/
2021/05/06	396.5	82.93	455.1	83.02	81.10	-58.6	323,968	-0.02%	大買/大賣/
2021/05/05	707.9	77.95	726.4	78.59	79.90	-18.6	320,740	-0.01%	大買/大賣/
2021/05/04	1,183.8	82.83	879.4	81.78	78.00	304.4	317,797	0.10%	大買/大賣/鉅額交易
2021/05/03	575.5	85.04	725.3	85.02	86.60	-149.8	313,206	-0.05%	大買/大賣/鉅額交易
2021/04/29	477.8	76.06	425.3	76.32	79.00	52.6	311,289	0.02%	大買/大賣/
2021/04/28	949.1	78.50	851	77.53	76.80	98.1	313,044	0.03%	大買/大賣/
2021/04/27	795.1	78.61	551.2	78.90	77.50	243.9	314,226	0.08%	大買/大賣/鉅額交易
2021/04/26	364.7	74.12	499.7	75.21	76.80	-135.1	312,603	-0.04%	大買/大賣/鉅額交易
2021/04/23	709.6	70.75	636.3	71.06	69.90	73.3	315,745	0.02%	大買/大賣/
2021/04/22	1,163.5	78.79	1,347.9	78.33	72.90	-184.4	315,593	-0.06%	大買/大賣/鉅額交易
2021/04/21	737.9	73.04	572.1	74.03	75.90	165.8	308,666	0.05%	大買/大賣/鉅額交易
2021/04/20	407.6	68.05	505.8	68.31	69.00	-98.2	309,304	-0.03%	大買/大賣/
2021/04/19	539	67.62	531.3	68.08	68.00	7.7	313,097	0.00%	大買/大賣/
2021/04/16	312.2	60.52	267	60.87	63.30	45.2	312,672	0.01%	大買/大賣/
2021/04/15	351	59.27	259.8	59.50	59.00	91.2	316,287	0.03%	大買/大賣/
2021/04/14	724.3	57.72	689.4	58.20	59.90	34.9	324,475	0.01%	大買/大賣/
2021/04/13	611.4	56.17	469.2	56.93	56.90	142.2	323,391	0.04%	大買/大賣/鉅額交易
2021/04/12	299.1	54.24	538.5	54.66	55.00	-239.4	325,158	-0.07%	大買/大賣/鉅額交易
2021/04/09	723.1	50.48	691.8	50.43	50.00	31.3	327,887	0.01%	大買/大賣/
2021/04/08	222	51.59	219.7	51.77	52.30	2.3	328,861	0.00%	大買/大賣/
2021/04/07	280.3	50.01	531	50.25	50.50	-250.7	330,502	-0.08%	大買/大賣/鉅額交易
2021/04/06	627.3	48.33	567.2	48.76	49.50	60.1	339,217	0.02%	大買/大賣/
2021/04/01	277.5	47.42	388.1	47.46	47.90	-110.6	334,420	-0.03%	大買/大賣/鉅額交易
2021/03/31	540.2	45.67	418	45.44	45.50	122.2	335,169	0.04%	大買/大賣/鉅額交易
2021/03/30	246	44.02	260	43.98	43.80	-14	332,613	0.00%	大買/大賣/
2021/03/29	146	43.71	203.3	43.99	43.80	-57.3	334,642	-0.02%	大買/大賣/
2021/03/26	106	42.89	249.5	42.77	43.05	-143.5	338,151	-0.04%	大買/大賣/鉅額交易
2021/03/25	248.6	42.29	152	42.45	41.70	96.6	342,399	0.03%	大買/大賣/
2021/03/24	224.6	43.20	186.4	43.06	43.70	38.2	344,151	0.01%	大買/大賣/
2021/03/23	791.6	44.46	498	44.35	42.75	293.6	341,620	0.09%	大買/大賣/鉅額交易
2021/03/22	227.6	44.75	580.7	45.04	45.85	-353.1	335,637	-0.11%	大買/大賣/鉅額交易
2021/03/19	212	41.79	226	41.87	41.70	-14	335,053	0.00%	大買/大賣/
2021/03/18	138	41.01	201	41.17	41.65	-63	336,025	-0.02%	大買/大賣/
2021/03/17	62.4	39.90	124	40.15	40.10	-61.6	338,081	-0.02%	大賣/
2021/03/16	227.5	39.84	174.1	39.60	39.60	53.4	340,095	0.02%	大買/大賣/
2021/03/15	171	39.49	217	39.66	40.00	-46	343,638	-0.01%	大買/大賣/
2021/03/12	73	38.88	210	38.85	38.80	-137	346,068	-0.04%	大賣/鉅額交易
2021/03/11	138	38.97	153.3	38.94	38.15	-15.3	345,247	0.00%	大買/大賣/
2021/03/10	73.1	38.32	171.5	38.21	38.05	-98.4	343,580	-0.03%	大賣/
2021/03/09	62.1	37.18	106	38.14	38.40	-43.9	342,793	-0.01%	大賣/
2021/03/08	48	38.21	132	38.04	37.35	-84	342,626	-0.02%	大賣/
2021/03/05	173	37.46	135	37.37	37.30	38	343,254	0.01%	大買/大賣/
2021/03/04	72	37.53	128	37.53	37.30	-56	344,270	-0.02%	大賣/
2021/03/03	150	37.71	83	37.35	38.05	67	345,435	0.02%	大買/
2021/03/02	170	38.05	176	38.24	36.50	-6	347,418	0.00%	大買/大賣/
2021/02/26	166.2	37.50	108.7	37.18	37.95	57.5	346,878	0.02%	大買/大賣/
2021/02/25	54	37.54	99	37.62	37.65	-45	346,065	-0.01%
2021/02/24	274.9	37.63	271	37.89	36.75	3.9	346,653	0.00%	大買/大賣/
2021/02/23	276.3	39.21	422	39.28	38.35	-145.7	345,278	-0.04%	大買/大賣/鉅額交易
2021/02/22	493.1	39.28	325	39.20	39.40	168.1	343,575	0.05%	大買/大賣/鉅額交易
2021/02/19	272.2	37.19	351.5	36.85	36.85	-79.3	341,444	-0.02%	大買/大賣/
2021/02/18	537.5	37.79	426.1	37.96	37.45	111.4	340,564	0.03%	大買/大賣/鉅額交易
2021/02/17	198	35.61	253.8	35.35	36.70	-55.8	334,836	-0.02%	大買/大賣/
2021/02/05	223.5	33.99	250	33.82	33.70	-26.5	333,779	-0.01%	大買/大賣/
2021/02/04	107	33.60	106	33.85	33.95	1	333,977	0.00%	大買/大賣/
2021/02/03	416.3	34.58	426	34.26	33.55	-9.7	335,365	0.00%	大買/大賣/
2021/02/02	440	32.93	522.3	32.86	34.10	-82.3	334,637	-0.02%	大買/大賣/
2021/02/01	204	31.05	198	30.92	31.20	6	332,819	0.00%	大買/大賣/
2021/01/29	185	31.98	81	31.54	31.20	104	331,287	0.03%	大買/鉅額交易
2021/01/28	154	32.72	209.7	32.71	33.20	-55.7	329,188	-0.02%	大買/大賣/
2021/01/27	280	33.40	275	33.03	32.45	5	326,737	0.00%	大買/大賣/
2021/01/26	359	34.57	342.2	34.40	33.65	16.8	324,290	0.01%	大買/大賣/
2021/01/25	675.2	35.91	388.2	35.99	35.35	287	321,731	0.09%	大買/大賣/鉅額交易
2021/01/22	229.3	33.49	419	33.49	35.00	-189.7	317,020	-0.06%	大買/大賣/鉅額交易
2021/01/21	386	31.91	401	32.13	32.10	-15	311,919	0.00%	大買/大賣/
2021/01/20	384.4	30.91	475.9	31.03	30.45	-91.6	307,578	-0.03%	大買/大賣/
2021/01/19	451.7	33.60	506	32.74	32.00	-54.3	301,961	-0.02%	大買/大賣/
2021/01/18	251.9	33.04	453.1	32.68	34.00	-201.2	298,582	-0.07%	大買/大賣/鉅額交易
2021/01/15	671.2	35.07	472.9	35.08	34.25	198.3	291,543	0.07%	大買/大賣/鉅額交易
2021/01/14	240.3	38.56	282.1	38.58	38.05	-41.8	282,872	-0.01%	大買/大賣/
2021/01/13	534.6	38.18	481.1	38.20	37.45	53.5	277,868	0.02%	大買/大賣/
2021/01/12	656.2	40.01	433	40.18	38.55	223.2	271,214	0.08%	大買/大賣/鉅額交易
2021/01/11	396.1	41.84	424.2	41.96	42.65	-28.1	263,335	-0.01%	大買/大賣/
2021/01/08	596.1	39.64	519	39.33	40.30	77.1	258,827	0.03%	大買/大賣/
2021/01/07	841.8	39.24	658.6	39.75	38.45	183.3	251,081	0.07%	大買/大賣/鉅額交易
2021/01/06	908.2	44.39	584	44.21	42.55	324.2	239,427	0.14%	大買/大賣/鉅額交易
2021/01/05	704.3	44.34	670	44.24	45.50	34.3	232,855	0.01%	大買/大賣/
2021/01/04	977.7	43.75	861.5	44.01	44.75	116.2	225,311	0.05%	大買/大賣/鉅額交易
2020/12/31	461	39.56	682.3	39.27	40.70	-221.3	217,707	-0.10%	大買/大賣/鉅額交易
2020/12/30	665.2	38.01	405	37.77	38.20	260.2	211,301	0.12%	大買/大賣/鉅額交易
2020/12/29	1,136.3	38.32	678.1	38.00	38.35	458.2	206,347	0.22%	大買/大賣/鉅額交易
2020/12/28	154	35.78	308.1	36.31	36.75	-154.1	193,655	-0.08%	大買/大賣/鉅額交易
2020/12/25	194.5	33.09	307.7	33.14	33.45	-113.2	191,484	-0.06%	大買/大賣/鉅額交易
2020/12/24	242	31.17	180	31.27	31.00	62	186,562	0.03%	大買/大賣/
2020/12/23	376.1	30.15	781.5	30.12	30.70	-405.4	184,624	-0.22%	大買/大賣/鉅額交易
2020/12/22	384.4	31.79	483.1	31.31	30.20	-98.7	182,936	-0.05%	大買/大賣/
2020/12/21	715.6	32.06	717.3	32.57	32.55	-1.6	178,077	0.00%	大買/大賣/
2020/12/18	334	30.76	336.9	30.67	30.60	-2.9	174,642	0.00%	大買/大賣/
2020/12/17	161	29.45	104.3	29.49	29.50	56.8	169,195	0.03%	大買/大賣/
2020/12/16	123	29.29	169	29.49	29.65	-46	168,328	-0.03%	大買/大賣/
2020/12/15	357.6	29.69	291	29.47	28.65	66.6	165,748	0.04%	大買/大賣/
2020/12/14	196.5	28.63	197.7	28.82	29.45	-1.2	161,575	0.00%	大買/大賣/
2020/12/11	298	27.62	163.4	27.68	27.15	134.6	159,719	0.08%	大買/大賣/鉅額交易
2020/12/10	537.4	28.81	359.1	28.69	28.90	178.3	156,348	0.11%	大買/大賣/鉅額交易
2020/12/09	383.5	27.95	365.5	28.22	28.50	18	157,119	0.01%	大買/大賣/
2020/12/08	200.5	26.27	200.4	26.31	26.65	0.1	154,716	0.00%	大買/大賣/
2020/12/07	152	24.46	154.5	24.06	24.25	-2.5	149,613	0.00%	大買/大賣/
2020/12/04	40.5	24.31	20	24.40	24.20	20.5	148,675	0.01%
2020/12/03	6	24.78	136	24.84	24.75	-130	148,725	-0.09%	大賣/鉅額交易
2020/12/02	153	24.80	73.2	24.69	24.65	79.8	150,359	0.05%	大買/
2020/12/01	71.5	24.16	43	24.04	24.30	28.5	149,880	0.02%
2020/11/30	53	25.03	35.3	25.09	24.70	17.7	148,944	0.01%
2020/11/27	71.1	24.55	76.2	24.67	25.10	-5.1	147,374	0.00%
2020/11/26	151	24.49	50.5	24.20	24.65	100.5	146,402	0.07%	大買/
2020/11/25	36.2	23.91	315.1	23.95	23.85	-278.9	145,358	-0.19%	大賣/鉅額交易
2020/11/24	109	23.57	97	23.40	23.15	12	142,622	0.01%	大買/
2020/11/23	161	23.20	108.2	23.32	23.45	52.8	141,379	0.04%	大買/大賣/
2020/11/20	243	22.54	140	22.09	22.55	103	141,017	0.07%	大買/大賣/鉅額交易
2020/11/19	179.1	22.12	275	21.93	21.95	-95.9	142,743	-0.07%	大買/大賣/
2020/11/18	125.8	21.98	83.4	22.06	22.50	42.4	140,647	0.03%	大買/
2020/11/17	113	20.54	37	20.85	21.10	76	137,819	0.06%	大買/
2020/11/16	138	20.50	50	20.32	20.50	88	138,620	0.06%	大買/
2020/11/13	66	20.10	115.2	20.21	20.10	-49.2	139,438	-0.04%	大賣/
2020/11/12	126.1	19.59	214	19.63	19.50	-87.9	138,375	-0.06%	大買/大賣/
2020/11/11	261	19.55	154.1	19.65	20.20	106.9	138,779	0.08%	大買/大賣/鉅額交易
2020/11/10	245.3	20.78	427	20.09	19.95	-181.7	137,101	-0.13%	大買/大賣/鉅額交易
2020/11/09	293	21.53	293.9	21.58	21.70	-0.9	131,851	0.00%	大買/大賣/
2020/11/06	93	20.27	153.3	20.14	20.35	-60.3	128,364	-0.05%	大賣/
2020/11/05	146	19.86	82	19.88	19.80	64	127,834	0.05%	大買/
2020/11/04	287	19.76	75	19.70	19.80	212	126,762	0.17%	大買/鉅額交易
2020/11/03	83	19.26	53	19.25	19.25	30	125,533	0.02%
2020/11/02	25	19.13	153	19.20	19.20	-128	124,190	-0.10%	大賣/鉅額交易
2020/10/30	69.2	18.87	113	19.04	18.90	-43.8	121,735	-0.04%	大賣/
2020/10/29	86	18.63	35.1	18.69	18.95	50.9	119,885	0.04%
2020/10/28	149	18.98	275	19.67	18.80	-126	117,910	-0.11%	大買/大賣/鉅額交易
2020/10/27	23	19.64	26	19.58	19.65	-3	115,403	0.00%
2020/10/26	152	19.72	187.2	19.55	19.80	-35.2	113,934	-0.03%	大買/大賣/
2020/10/23	107	18.59	157	18.53	18.60	-50	109,416	-0.05%	大買/大賣/
2020/10/22	22	17.84	61	17.83	17.90	-39	106,951	-0.04%
2020/10/21	6	17.87	46	17.85	17.85	-40	106,336	-0.04%
2020/10/20	8	17.63	21	17.84	17.95	-13	105,733	-0.01%
2020/10/19	53	18.01	151	17.88	17.85	-98	104,644	-0.09%	大賣/
2020/10/16	324	17.84	64	17.69	17.65	260	103,316	0.25%	大買/鉅額交易
2020/10/15	4	17.44	58	17.38	17.50	-54	101,167	-0.05%
2020/10/14	81	16.93	116	16.99	17.15	-35	99,905	-0.04%	大賣/
2020/10/13	181	16.93	221	16.83	17.00	-40	98,781	-0.04%	大買/大賣/
2020/10/12	32	16.32	8	16.40	16.30	24	96,201	0.02%
2020/10/08	3	16.52	14	16.51	16.65	-11	95,101	-0.01%
2020/10/07	155	16.49	313	16.64	16.65	-158	94,341	-0.17%	大買/大賣/鉅額交易
2020/10/06	14	16.30	42	16.33	16.45	-28	93,537	-0.03%
2020/10/05	118	16.18	56	16.32	16.45	62	92,554	0.07%	大買/
2020/09/30	201	15.68	95	15.87	15.85	106	90,775	0.12%	大買/鉅額交易
2020/09/29	37	15.78	65	15.72	15.45	-28	89,783	-0.03%
2020/09/28	2.7	15.35	20	15.40	15.55	-17.3	88,723	-0.02%
2020/09/25	150	15.36	274	15.22	15.40	-124	88,039	-0.14%	大買/大賣/鉅額交易
2020/09/24	37	14.91	32	14.92	14.80	5	85,793	0.01%
2020/09/23	173	15.14	41	15.08	15.20	132	83,579	0.16%	大買/鉅額交易
2020/09/22	70	15.79	10	15.77	15.80	60	79,654	0.08%
2020/09/21	28	15.89	28	15.71	15.80	0	78,597	0.00%
2020/09/18	77	16.11	39	16.05	16.05	38	77,335	0.05%
2020/09/17	38	16.28	81	16.26	16.10	-43	76,254	-0.06%
2020/09/16	147.9	15.99	224	15.98	16.10	-76.1	74,588	-0.10%	大買/大賣/
2020/09/15	51	16.60	135.8	16.62	16.90	-84.8	71,108	-0.12%	大賣/
2020/09/14	494	17.11	280	17.02	16.50	214	69,318	0.31%	大買/大賣/鉅額交易
2020/09/11	120	18.45	382	18.30	17.70	-262	64,199	-0.41%	大買/大賣/鉅額交易
2020/09/10	31	19.09	74	19.09	19.05	-43	60,379	-0.07%
2020/09/09	98	18.80	68	18.91	19.00	30	59,235	0.05%
2020/09/08	124	18.62	102	18.77	18.70	22	57,847	0.04%	大買/大賣/
2020/09/07	99	19.20	218.3	19.14	18.80	-119.3	55,986	-0.21%	大賣/鉅額交易
2020/09/04	65	18.17	253.5	18.20	18.80	-188.5	52,869	-0.36%	大賣/鉅額交易
2020/09/03	77	18.04	63.3	17.89	18.20	13.7	51,321	0.03%
2020/09/02	60	17.33	62.1	17.31	17.60	-2.1	49,450	0.00%
2020/09/01	115	17.05	198	17.29	17.20	-83	48,390	-0.17%	大買/大賣/
2020/08/31	255	17.44	137.5	17.45	17.40	117.5	46,838	0.25%	大買/大賣/鉅額交易
2020/08/28	123	16.46	110	16.25	16.35	13	43,576	0.03%	大買/大賣/
2020/08/27	49	16.44	138	16.50	16.25	-89	42,409	-0.21%	大賣/
2020/08/26	139	16.40	108.2	16.40	16.45	30.9	41,223	0.07%	大買/大賣/
2020/08/25	309	16.05	280.6	16.12	16.30	28.4	39,046	0.07%	大買/大賣/
2020/08/24	65	15.12	22	15.27	15.20	43	34,943	0.12%
2020/08/21	297.1	15.20	87	15.35	15.20	210.1	34,183	0.61%	大買/鉅額交易
2020/08/20	207	14.85	126	15.21	15.00	81	32,488	0.25%	大買/大賣/
2020/08/19	53	15.52	61	15.39	15.40	-8	29,075	-0.03%
2020/08/18	112	15.06	79.1	14.92	15.20	32.9	26,709	0.12%	大買/
2020/08/17	105	14.41	308.1	14.65	14.90	-203.1	23,874	-0.85%	大買/大賣/鉅額交易
2020/08/14	9	13.54	173.9	13.25	13.55	-164.9	21,723	-0.76%	大賣/鉅額交易
2020/08/13	60	12.52	36	12.40	12.35	24	19,151	0.13%
2020/08/12	128	12.09	31	12.07	12.20	97	18,795	0.52%	大買/
2020/08/11	255	12.53	399.1	12.44	12.45	-144.1	18,327	-0.79%	大買/大賣/鉅額交易
2020/08/10	342	12.13	82	12.30	12.50	260	16,859	1.54%	大買/鉅額交易
2020/08/07	11	11.36	4	11.33	11.40	7	15,756	0.04%
2020/08/06	53	11.11	0	0.00	11.15	53	15,304	0.35%
2020/08/03	1	11.00	1	11.05	11.05	0	15,322	0.00%
2020/07/31	10	11.15	0	0.00	11.00	10	15,225	0.07%
2020/07/30	0	0.00	19	11.01	11.05	-19	15,056	-0.13%
2020/07/27	0.1	10.80	1	10.90	10.80	-0.9	15,648	-0.01%
2020/07/24	11	10.72	3	10.70	10.70	8	15,977	0.05%
2020/07/23	5	10.85	2	10.80	10.85	3	16,104	0.02%
2020/07/22	21	10.97	0	0.00	10.95	21	16,134	0.13%
2020/07/20	0	0.00	6	10.81	10.80	-6	16,096	-0.04%
2020/07/16	0	0.00	1	11.00	11.05	-1	16,385	-0.01%
2020/07/14	5	10.75	0	0.00	10.70	5	16,443	0.03%
2020/07/13	4	10.85	0	0.00	10.80	4	16,520	0.02%
2020/07/10	21	10.81	14	10.86	10.75	7	16,836	0.04%
2020/07/09	5	11.05	100	11.10	11.05	-95	16,775	-0.57%
2020/07/08	14	11.19	5	11.17	11.15	9	16,764	0.05%
2020/07/07	16	11.13	77	11.09	11.25	-61	16,658	-0.37%
2020/07/06	6	11.04	5	11.05	11.15	1	16,800	0.01%
2020/07/03	2	11.10	2	11.18	11.15	0	16,619	0.00%
2020/07/02	0	0.00	5	10.86	10.80	-5	16,356	-0.03%
2020/07/01	0	0.00	76	10.85	10.85	-76	16,423	-0.46%
2020/06/30	10	10.80	24	10.90	10.75	-14	16,528	-0.08%
2020/06/29	1	10.80	0	0.00	10.75	1	16,612	0.01%
2020/06/24	101	10.80	3	10.75	10.75	98	16,690	0.59%	大買/
2020/06/23	20	10.70	0	0.00	10.75	20	16,845	0.12%
2020/06/22	10	10.85	0	0.00	10.75	10	16,764	0.06%
2020/06/19	109	10.80	10	10.95	10.80	99	16,841	0.59%	大買/
2020/06/18	1	10.95	1	11.15	11.00	0	16,660	0.00%
2020/06/17	0	0.00	2	11.10	11.25	-2	16,616	-0.01%
2020/06/16	30	11.02	2	11.10	11.25	28	16,725	0.17%
2020/06/15	10	10.75	0	0.00	10.75	10	16,923	0.06%
2020/06/12	3	10.72	6	10.68	10.85	-3	17,087	-0.02%
2020/06/11	4	10.98	2.6	11.03	10.95	1.4	17,309	0.01%
2020/06/10	0	0.00	1	11.30	11.25	-1	17,420	-0.01%
2020/06/09	2	11.30	11	11.30	11.30	-9	17,670	-0.05%
2020/06/08	10	11.60	0	0.00	11.35	10	17,874	0.06%
2020/06/05	7	11.42	12	11.36	11.40	-5	17,760	-0.03%
2020/06/04	0	0.00	4	11.34	11.25	-4	17,751	-0.02%
2020/06/03	1	11.25	67.9	11.26	11.30	-66.9	17,902	-0.37%
2020/06/02	26	11.21	6	11.26	11.25	20	17,855	0.11%
2020/06/01	2	11.25	13	11.27	11.20	-11	18,068	-0.06%
2020/05/29	25	10.94	65	10.96	10.90	-40	17,956	-0.22%
2020/05/28	1	11.10	0	0.00	10.90	1	17,750	0.01%
2020/05/27	7	10.84	2.6	10.85	10.85	4.4	17,467	0.03%
2020/05/25	2	10.75	0	0.00	10.75	2	17,480	0.01%
2020/05/22	2	10.75	7	10.86	10.75	-5	17,500	-0.03%
2020/05/21	1	10.95	23	11.03	11.00	-22	17,444	-0.13%
2020/05/20	0	0.00	24	10.75	10.75	-24	16,708	-0.14%
2020/05/19	8	10.83	24	10.87	10.70	-16	16,592	-0.10%
2020/05/15	3	10.40	0	0.00	10.45	3	16,581	0.02%
2020/05/14	6	10.48	0	0.00	10.35	6	16,696	0.04%
2020/05/13	50	10.50	0	0.00	10.60	50	16,592	0.30%
2020/05/11	10	10.85	6	10.84	10.75	4	16,641	0.02%
2020/05/08	8	10.57	10.3	10.60	10.55	-2.3	16,543	-0.01%
2020/05/07	0	0.00	18.1	10.64	10.60	-18.1	16,552	-0.11%
2020/05/06	5	10.55	0	10.60	10.55	5	16,635	0.03%
2020/05/05	36	10.57	1	10.65	10.65	35	16,636	0.21%
2020/05/04	2	10.78	0	0.00	10.75	2	16,637	0.01%
2020/04/30	8	11.08	19	11.06	11.10	-11	16,615	-0.07%
2020/04/29	51	10.66	6	10.80	10.70	45	16,169	0.28%
2020/04/28	56	10.50	56	10.54	10.55	0	15,964	0.00%
2020/04/27	1	10.25	9	10.18	10.20	-8	16,250	-0.05%
2020/04/24	2	10.00	1	10.05	9.94	1	16,289	0.01%
2020/04/23	2	10.00	25	10.07	10.05	-23	16,292	-0.14%
2020/04/22	14	9.73	11	9.67	9.88	3	16,290	0.02%
2020/04/21	3	9.93	74	9.91	9.88	-71	16,366	-0.43%
2020/04/20	1	10.15	0	0.00	10.10	1	16,196	0.01%
2020/04/17	77	10.21	1	10.20	10.25	76	16,085	0.47%
2020/04/16	12.1	10.29	0	0.00	10.30	12.1	16,326	0.07%
2020/04/15	19	10.55	10	10.52	10.35	9	16,298	0.06%
2020/04/14	1	10.10	1	10.15	10.15	0	15,993	0.00%
2020/04/13	12	10.14	5	10.20	10.05	7	15,991	0.04%
2020/04/10	10	10.22	4	10.15	10.20	6	16,231	0.04%
2020/04/09	19	10.03	27	10.20	10.25	-8	16,548	-0.05%
2020/04/08	29	9.40	22	9.42	9.66	7	16,231	0.04%
2020/04/07	4	9.22	0	0.00	9.26	4	16,073	0.02%
2020/04/06	2	9.05	0	0.00	9.11	2	15,969	0.01%
2020/04/01	1	9.13	0	0.00	9.10	1	15,850	0.01%
2020/03/31	11.3	9.23	110	9.24	9.25	-98.7	15,718	-0.63%	大賣/
2020/03/30	11	9.07	10	9.18	9.23	1	15,543	0.01%
2020/03/27	14	9.67	10	9.47	9.40	4	15,373	0.03%
2020/03/25	2	9.61	1	9.82	9.68	1	15,140	0.01%
2020/03/24	1	9.64	52	9.38	9.44	-51	14,981	-0.34%
2020/03/23	5	9.09	20.1	9.17	9.24	-15.1	15,121	-0.10%
2020/03/20	51	9.63	0	0.00	9.60	51	14,994	0.34%
2020/03/19	12	9.27	19	9.19	9.20	-7	14,834	-0.05%
2020/03/18	16	9.49	19	9.57	9.50	-3	14,626	-0.02%
2020/03/17	11	9.50	3	9.62	9.42	8	14,397	0.06%
2020/03/16	79	10.17	76	9.94	9.86	3	14,019	0.02%
2020/03/13	23	10.25	22	10.32	10.45	1	13,652	0.01%
2020/03/12	0	0.00	32	11.11	11.10	-32	13,317	-0.24%
2020/03/11	2	11.65	6	11.78	11.55	-4	13,052	-0.03%
2020/03/10	10	11.40	10	11.50	11.70	0	13,299	0.00%
2020/03/06	4	11.70	0	0.00	11.70	4	12,639	0.03%
2020/03/05	2	11.85	0	0.00	11.85	2	12,641	0.02%
2020/03/04	55	11.59	5	11.55	11.55	50	12,447	0.40%
2020/03/03	0	0.00	5	11.40	11.40	-5	12,316	-0.04%
2020/03/02	7	11.46	0	0.00	11.40	7	12,380	0.06%
2020/02/27	0	0.00	30	11.55	11.55	-30	12,396	-0.24%
2020/02/26	0	0.00	3	11.67	11.60	-3	12,284	-0.02%
2020/02/25	0	11.70	0	0.00	11.70	0	12,308	0.00%
2020/02/24	0	0.00	30	11.70	11.55	-30	12,302	-0.24%
2020/02/21	0	0.00	1.7	11.75	11.75	-1.7	12,615	-0.01%
2020/02/19	0	0.00	2	12.00	11.95	-2	12,545	-0.02%
2020/02/17	10	11.55	15	11.60	11.55	-5	12,340	-0.04%
2020/02/14	1.5	11.75	0	0.00	11.75	1.5	12,177	0.01%
2020/02/13	52.5	11.85	0	0.00	11.90	52.5	12,232	0.43%
2020/02/12	1	11.80	0	0.00	11.80	1	12,237	0.01%
2020/02/11	0	0.00	1	11.65	11.65	-1	12,133	-0.01%
2020/02/10	1	11.35	100	11.55	11.50	-99	12,262	-0.81%
2020/02/06	0.9	11.95	2	11.95	11.95	-1.1	12,973	-0.01%
2020/02/05	12	11.65	0	0.00	11.70	12	13,176	0.09%
2020/02/04	1	11.60	1	11.60	11.60	0	13,085	0.00%
2020/02/03	5	11.27	10	11.15	11.45	-5	13,083	-0.04%
2020/01/30	26	11.92	429	12.14	11.80	-403	13,347	-3.02%	大賣/鉅額交易
2020/01/20	1	13.00	26	13.09	12.95	-25	13,050	-0.19%
2020/01/16	66.9	13.05	0	0.00	13.00	66.9	13,165	0.51%
2020/01/15	5	13.10	2	13.20	13.15	3	13,205	0.02%
2020/01/14	100	13.25	9	13.29	13.20	91	13,241	0.69%
2020/01/13	0	0.00	2	13.15	13.15	-2	13,088	-0.02%
2020/01/10	0	0.00	52.4	13.15	13.15	-52.4	13,087	-0.40%
2020/01/09	20	12.80	20	12.85	12.85	0	12,620	0.00%
2020/01/08	1	12.70	2	12.70	12.60	-1	12,602	-0.01%
2020/01/07	1	12.95	31	12.95	12.90	-30	12,458	-0.24%
2020/01/06	2	13.10	26	13.11	13.00	-24	12,401	-0.19%
2020/01/03	26	12.93	266	12.95	13.00	-240	12,096	-1.98%	大賣/鉅額交易
2020/01/02	460	12.71	127	12.70	12.70	333	11,649	2.86%	大買/大賣/鉅額交易
2019/12/31	10	12.45	0	0.00	12.40	10	11,463	0.09%
2019/12/27	30	12.55	0	0.00	12.50	30	11,556	0.26%
2019/12/26	0.5	12.45	0	0.00	12.50	0.5	11,694	0.00%
2019/12/24	2	12.50	0	0.00	12.50	2	11,905	0.02%
2019/12/23	1	12.50	0	0.00	12.55	1	11,986	0.01%
2019/12/20	28	12.49	6	12.45	12.40	22	11,969	0.18%
2019/12/19	1	12.65	0	0.00	12.50	1	12,072	0.01%
2019/12/18	10	12.70	3	12.55	12.65	7	11,984	0.06%
2019/12/17	0	0.00	50	12.45	12.50	-50	11,735	-0.43%
2019/12/16	0.2	12.40	13	12.43	12.45	-12.8	11,701	-0.11%
2019/12/13	50	12.30	55	12.40	12.40	-5	11,696	-0.04%
2019/12/12	71.5	12.25	0	0.00	12.25	71.5	11,533	0.62%
2019/12/10	22	12.32	0	0.00	12.25	22	11,682	0.19%
2019/12/06	105	12.30	11.6	12.31	12.25	93.4	11,693	0.80%	大買/
2019/12/05	46	12.32	10	12.35	12.35	36	11,600	0.31%
2019/12/02	2	12.30	0	0.00	12.30	2	11,381	0.02%
2019/11/29	12	12.43	0	0.00	12.40	12	11,292	0.11%
2019/11/28	0	0.00	45	12.57	12.55	-45	11,148	-0.40%
2019/11/26	1	12.40	2.3	12.44	12.50	-1.3	10,997	-0.01%
2019/11/25	10	12.40	0	0.00	12.35	10	10,860	0.09%
2019/11/22	1	12.50	0	0.00	12.40	1	10,857	0.01%
2019/11/21	0	0.00	0.1	12.55	12.55	-0.1	10,902	0.00%
2019/11/20	20	12.33	5	12.51	12.85	15	10,885	0.14%
2019/11/19	10	12.40	0	0.00	12.50	10	10,607	0.09%
2019/11/15	30	12.40	6	12.43	12.45	24	10,659	0.23%
2019/11/13	3	12.60	0	0.00	12.60	3	10,919	0.03%
2019/11/08	0	0.00	0.1	12.75	12.75	-0.1	11,311	0.00%
2019/11/07	3	12.70	0	0.00	12.65	3	11,364	0.03%
2019/11/06	0	0.00	10	12.80	12.80	-10	11,286	-0.09%
2019/11/05	5	12.40	0	0.00	12.65	5	11,154	0.04%
2019/11/04	0	0.00	10	12.75	12.80	-10	10,738	-0.09%
2019/11/01	1	12.55	0	0.00	12.50	1	10,651	0.01%
2019/10/31	1	12.60	0	0.00	12.50	1	11,116	0.01%
2019/10/30	40	12.55	2.1	12.58	12.60	37.9	11,159	0.34%
2019/10/29	36	12.82	49	13.14	12.70	-13	10,954	-0.12%
2019/10/28	120	13.08	71	13.15	13.05	49	11,109	0.44%	大買/
2019/10/25	62	13.39	67	13.38	13.20	-5	11,122	-0.04%
2019/10/24	8	13.08	0	0.00	13.10	8	11,016	0.07%
2019/10/22	3	13.30	2	13.35	13.40	1	11,330	0.01%
2019/10/21	2	13.25	9	13.22	13.25	-7	11,346	-0.06%
2019/10/18	1	13.20	27	13.17	13.15	-26	12,024	-0.22%
2019/10/17	0	0.00	17	13.01	13.10	-17	12,137	-0.14%
2019/10/16	20	13.00	0	0.00	13.00	20	12,308	0.16%
2019/10/14	0.5	12.85	21	12.89	12.90	-20.5	12,248	-0.17%
2019/10/09	5	12.65	0	0.00	12.70	5	12,238	0.04%
2019/10/04	0.4	12.75	0	0.00	12.75	0.4	12,291	0.00%
2019/10/03	0	0.00	25	12.77	12.70	-25	12,315	-0.20%
2019/10/02	10	13.05	0	0.00	13.05	10	12,431	0.08%
2019/10/01	0	0.00	2	13.20	13.25	-2	12,417	-0.02%
2019/09/27	15	13.05	0	0.00	13.00	15	12,493	0.12%
2019/09/26	15	13.12	0	0.00	13.10	15	12,573	0.12%
2019/09/25	0	0.00	1	13.15	13.15	-1	12,805	-0.01%
2019/09/24	10	13.15	30.5	13.05	13.05	-20.5	13,149	-0.16%
2019/09/23	0	0.00	50	13.10	13.15	-50	13,010	-0.38%
2019/09/19	0	0.00	0.2	13.00	13.10	-0.2	13,148	0.00%
2019/09/18	0	0.00	9	13.21	13.10	-9	13,170	-0.07%
2019/09/17	30	12.95	2	13.00	13.05	28	13,234	0.21%
2019/09/16	25	13.03	0	0.00	13.00	25	13,336	0.19%
2019/09/12	0	0.00	11.2	13.24	13.30	-11.2	13,412	-0.08%
2019/09/10	20	13.30	17	13.10	13.15	3	13,246	0.02%
2019/09/09	0	0.00	13	13.20	13.20	-13	13,185	-0.10%
2019/09/06	5	13.15	0	0.00	13.15	5	13,126	0.04%
2019/09/05	0	0.00	16	12.97	13.05	-16	13,032	-0.12%
2019/09/04	12	12.85	0	0.00	12.90	12	12,923	0.09%
2019/09/03	54	12.95	0	0.00	12.85	54	12,870	0.42%
2019/08/30	0	0.00	9	12.82	12.85	-9	12,900	-0.07%
2019/08/29	0	0.00	2	12.68	12.65	-2	12,874	-0.02%
2019/08/28	1	12.80	2	12.73	12.75	-1	12,884	-0.01%
2019/08/26	1	12.60	0	0.00	12.55	1	12,879	0.01%
2019/08/23	5	12.85	0	0.00	12.90	5	12,875	0.04%
2019/08/22	1	12.70	1	12.80	12.70	0	12,850	0.00%
2019/08/21	0	0.00	18	12.55	12.50	-18	12,911	-0.14%
2019/08/20	10	12.50	3	12.55	12.50	7	12,885	0.05%
2019/08/19	0	0.00	6	12.50	12.45	-6	12,849	-0.05%
2019/08/16	1	12.50	1	12.50	12.65	0	12,780	0.00%
2019/08/15	0	0.00	161	12.60	12.65	-161	12,550	-1.28%	大賣/鉅額交易
2019/08/14	11	12.97	11	12.85	12.90	0	12,447	0.00%
2019/08/13	20	13.30	10	13.15	13.10	10	12,140	0.08%
2019/08/12	1	13.40	0	0.00	13.35	1	12,134	0.01%
2019/08/08	2	13.35	0	0.00	13.35	2	12,163	0.02%
2019/08/06	0	0.00	57	13.06	13.25	-57	12,195	-0.47%
2019/08/05	0	0.00	8	13.38	13.40	-8	11,987	-0.07%
2019/08/02	13	13.57	85	13.61	13.40	-72	12,013	-0.60%
2019/08/01	0	0.00	2	14.20	14.10	-2	11,675	-0.02%
2019/07/31	53	14.32	62	14.35	14.40	-9	11,636	-0.08%
2019/07/30	131.8	14.46	123	14.35	14.25	8.8	11,591	0.08%	大買/大賣/
2019/07/29	50	14.11	30	14.15	14.20	20	11,589	0.17%
2019/07/26	0	0.00	20.1	14.00	14.00	-20.1	11,462	-0.17%
2019/07/25	0	0.00	9	14.13	14.10	-9	11,566	-0.08%
2019/07/24	50	13.76	40.7	13.80	13.75	9.3	11,420	0.08%
2019/07/23	32	14.02	24.2	14.00	14.00	7.9	11,295	0.07%
2019/07/22	7	13.88	22	14.06	14.15	-15	11,146	-0.13%
2019/07/19	11	13.64	0	0.00	13.65	11	10,570	0.10%
2019/07/18	20	13.55	1.8	13.51	13.50	18.2	10,554	0.17%
2019/07/17	0	0.00	2	13.40	13.35	-2	10,617	-0.02%
2019/07/16	5	13.45	42	13.45	13.45	-37	11,011	-0.34%
2019/07/15	30	13.35	5	13.15	13.35	25	11,357	0.22%
2019/07/12	0	0.00	31	13.25	13.25	-31	11,481	-0.27%
2019/07/11	0	13.35	0	0.00	13.40	0	11,655	0.00%
2019/07/09	9	13.35	0	0.00	13.40	9	12,327	0.07%
2019/07/08	0	0.00	3	13.32	13.30	-3	12,318	-0.02%
2019/07/05	1	13.40	5	13.50	13.55	-4	12,131	-0.03%
2019/07/04	1	13.50	7	13.48	13.50	-6	11,989	-0.05%
2019/07/03	0	0.00	2	13.38	13.40	-2	11,851	-0.02%
2019/07/02	16	13.22	10	13.30	13.30	6	11,767	0.05%
2019/07/01	12	12.92	104	12.99	13.10	-92	11,539	-0.80%	大賣/
2019/06/27	5	12.75	5	12.70	12.65	0	11,223	0.00%
2019/06/26	5	12.65	1	12.70	12.60	4	11,197	0.04%
2019/06/25	1	12.45	0	0.00	12.50	1	11,164	0.01%
2019/06/24	2	12.35	7	12.46	12.50	-5	11,265	-0.04%
2019/06/21	200	12.50	209	12.41	12.45	-9	11,358	-0.08%	大買/大賣/
2019/06/20	0	0.00	11	12.40	12.50	-11	11,438	-0.10%
2019/06/18	10	12.00	0	0.00	12.00	10	11,207	0.09%
2019/06/13	2	12.08	2.2	12.05	12.10	-0.2	11,308	0.00%
2019/06/10	1	12.00	0	0.00	12.05	1	11,452	0.01%
2019/06/06	0	0.00	1	11.95	11.95	-1	11,392	-0.01%
2019/06/05	1	11.95	0	0.00	12.00	1	11,442	0.01%
2019/06/04	4	11.94	0	0.00	12.00	4	11,425	0.04%
2019/06/03	10	11.95	0	0.00	11.95	10	11,386	0.09%
2019/05/31	10	12.05	0	0.00	12.10	10	11,382	0.09%
2019/05/30	11	11.90	2	12.00	11.90	9	11,414	0.08%
2019/05/29	2	11.90	0	0.00	11.90	2	11,482	0.02%
2019/05/28	1	12.00	0	0.00	11.90	1	11,758	0.01%
2019/05/27	0	0.00	2	12.05	12.05	-2	11,810	-0.02%
2019/05/24	0	0.00	1	12.10	12.10	-1	11,993	-0.01%
2019/05/23	5	11.92	26	11.95	11.95	-21	12,022	-0.17%
2019/05/21	1	12.15	2	12.20	12.25	-1	12,274	-0.01%
2019/05/17	12	12.27	0	0.00	12.05	12	12,242	0.10%
2019/05/16	3	12.30	0	0.00	12.30	3	12,273	0.02%
2019/05/14	23	12.26	20	12.40	12.35	3	12,283	0.02%
2019/05/13	5	12.65	2	12.60	12.60	3	12,168	0.02%
2019/05/10	23	12.60	0	0.00	12.50	23	12,205	0.19%
2019/05/09	12	12.65	175	12.60	12.60	-163	12,018	-1.36%	大賣/鉅額交易
2019/05/08	12	12.70	7.1	12.82	12.95	5	11,830	0.04%
2019/05/07	4	13.05	0	0.00	13.00	4	11,647	0.03%
2019/05/06	295	13.18	105	13.02	13.05	190	11,436	1.66%	大買/大賣/鉅額交易
2019/05/03	2	13.63	5	13.70	13.70	-3	10,955	-0.03%
2019/05/02	172	13.65	185	13.74	13.75	-13	10,789	-0.12%	大買/大賣/
2019/04/30	2	13.50	181.5	13.49	13.55	-179.5	10,535	-1.70%	大賣/鉅額交易
2019/04/29	200	13.35	60	13.40	13.40	140	10,393	1.35%	大買/鉅額交易
2019/04/26	0	0.00	5	13.30	13.30	-5	10,284	-0.05%
2019/04/25	5.7	13.43	0.2	13.30	13.40	5.6	10,233	0.05%
2019/04/24	10	13.40	5	13.55	13.20	5	10,129	0.05%
2019/04/23	31	13.36	2.2	13.28	13.45	28.9	10,026	0.29%
2019/04/22	58	13.35	12	13.46	13.30	46	9,816	0.47%
2019/04/19	24	12.89	5	12.93	12.95	19	9,401	0.20%
2019/04/18	5	12.60	0	0.00	12.60	5	8,979	0.06%
2019/04/17	5	12.70	7	12.70	12.70	-2	8,847	-0.02%
2019/04/16	0	0.00	5	12.80	12.65	-5	8,641	-0.06%
2019/04/15	3	12.55	38	12.51	12.60	-35	8,450	-0.41%
2019/04/12	4	12.20	0	0.00	12.20	4	8,059	0.05%
2019/04/11	2	12.30	0	0.00	12.20	2	8,020	0.02%
2019/04/03	5	11.95	2	12.00	12.00	3	7,930	0.04%
2019/04/02	0	0.00	1	11.90	11.90	-1	7,976	-0.01%
2019/03/28	0	0.00	2	11.65	11.70	-2	8,008	-0.02%
2019/03/27	2	11.75	0	0.00	11.70	2	8,052	0.02%
2019/03/26	0	0.00	1	11.80	11.85	-1	8,036	-0.01%
2019/03/25	0	0.00	4.2	12.05	11.90	-4.2	7,976	-0.05%
2019/03/18	1	12.15	15	12.20	12.15	-14	8,704	-0.16%
2019/03/15	0	0.00	1	12.10	12.20	-1	8,818	-0.01%
2019/03/14	0	0.00	1	12.10	12.05	-1	8,766	-0.01%
2019/03/13	0	0.00	5	12.20	12.20	-5	8,915	-0.06%
2019/03/07	0	0.00	0.3	12.15	12.15	-0.3	11,056	0.00%
2019/03/06	2	12.25	0	0.00	12.25	2	11,288	0.02%
2019/03/05	2	12.28	0	0.00	12.20	2	11,745	0.02%
2019/03/04	2	12.45	0	0.00	12.40	2	11,900	0.02%
2019/02/27	20	12.53	30	12.47	12.45	-10	11,874	-0.08%
2019/02/26	10	12.50	0	0.00	12.50	10	11,688	0.09%
2019/02/25	0	0.00	10	12.30	12.25	-10	11,552	-0.09%
2019/02/22	1	12.10	0	0.00	12.15	1	11,516	0.01%
2019/02/21	1	12.20	0	0.00	12.25	1	11,478	0.01%
2019/02/19	0	0.00	10	11.95	11.90	-10	11,208	-0.09%
2019/02/15	10	11.85	0	0.00	11.85	10	11,419	0.09%
2019/02/13	1	11.85	0	0.00	11.85	1	11,295	0.01%
2019/01/29	0	0.00	12	12.01	12.05	-12	11,310	-0.11%
2019/01/25	0	0.00	0.1	12.00	12.05	-0.1	11,464	0.00%
2019/01/22	10	12.05	0	0.00	12.10	10	11,772	0.08%
2019/01/21	0	0.00	2	12.15	12.05	-2	11,868	-0.02%
2019/01/15	0	0.00	16	11.96	12.10	-16	12,229	-0.13%
2019/01/10	10	12.00	0	0.00	12.00	10	12,443	0.08%
2019/01/08	0	0.00	10	11.90	11.85	-10	12,407	-0.08%
2018/12/28	11	11.91	0	0.00	11.90	11	12,788	0.09%
2018/12/24	0	0.00	10	12.15	12.15	-10	12,676	-0.08%
2018/12/22	10	12.05	0	0.00	12.05	10	12,700	0.08%
2018/12/21	2	12.13	0	0.00	12.05	2	12,750	0.02%
2018/12/19	30	12.48	20	12.45	12.55	10	12,524	0.08%
2018/12/18	25	12.70	5.2	12.55	12.50	19.8	12,435	0.16%
2018/12/17	1	12.75	17	12.83	12.85	-16	12,300	-0.13%
2018/12/14	11	12.26	0	0.00	12.50	11	12,009	0.09%
2018/12/13	4	12.33	25	12.41	12.50	-21	12,011	-0.17%
2018/12/12	3	12.08	23	12.08	12.15	-20	11,644	-0.17%
2018/12/11	10	12.10	10	12.02	12.05	0	11,561	0.00%
2018/12/10	0	0.00	93.6	11.80	11.80	-93.6	11,391	-0.82%
2018/12/06	0	0.00	5	11.85	11.90	-5	11,273	-0.04%
2018/12/04	10	12.10	17	12.18	12.25	-7	10,963	-0.06%
2018/12/03	102	11.85	4	12.03	11.95	98	10,609	0.92%	大買/
2018/11/30	2	11.70	0	0.00	11.65	2	10,062	0.02%
2018/11/29	5	12.10	0	0.00	12.00	5	9,059	0.06%
2018/11/28	21	11.96	20	12.15	12.15	1	8,833	0.01%
2018/11/27	1	11.50	0	0.00	11.75	1	8,377	0.01%
2018/11/26	0	0.00	2	11.65	11.65	-2	8,199	-0.02%
2018/11/20	1	11.65	1	11.65	11.65	0	8,193	0.00%
2018/11/19	0	0.00	0	11.70	11.70	0	8,201	0.00%
2018/11/16	1	11.70	0	0.00	11.70	1	8,206	0.01%
2018/11/15	2	11.65	0	0.00	11.70	2	8,162	0.02%
2018/11/14	0	0.00	7.3	11.46	11.70	-7.3	8,118	-0.09%
2018/11/13	0	0.00	30	11.35	11.40	-30	8,000	-0.37%
2018/11/12	2	11.45	0	0.00	11.35	2	8,004	0.02%
2018/11/09	2	11.30	0	0.00	11.25	2	8,074	0.02%
2018/11/06	0	0.00	10	11.30	11.30	-10	8,073	-0.12%
2018/11/02	6	11.32	12	11.35	11.35	-6	8,002	-0.07%
2018/11/01	3.1	11.33	1	11.25	11.25	2.1	8,056	0.03%
2018/10/31	1	11.35	0	0.00	11.40	1	8,066	0.01%
2018/10/30	0	0.00	4	11.25	11.35	-4	8,099	-0.05%
2018/10/25	5	11.50	10	11.50	11.40	-5	8,166	-0.06%
2018/10/23	10	12.10	0	0.00	11.85	10	8,012	0.12%
2018/10/22	0	0.00	10	12.30	12.20	-10	8,002	-0.12%
2018/10/19	10	12.10	12	12.30	12.35	-2	7,969	-0.03%
2018/10/18	10	12.10	13	12.25	12.15	-3	7,878	-0.04%
2018/10/17	10	11.90	1	11.80	11.70	9	7,784	0.12%
2018/10/16	0.6	11.85	0	0.00	11.75	0.6	7,790	0.01%
2018/10/15	0	0.00	10	11.70	11.75	-10	7,789	-0.13%
2018/10/12	3	11.73	0	0.00	11.70	3	7,777	0.04%
2018/10/11	12	12.01	1	11.70	11.55	11	7,688	0.14%
2018/10/09	2	12.65	10	12.65	12.55	-8	7,394	-0.11%
2018/10/08	20	12.48	10	12.70	12.45	10	7,373	0.14%
2018/10/05	0.5	12.55	1	12.70	12.45	-0.6	7,348	-0.01%
2018/10/04	1	12.80	0	0.00	12.80	1	7,409	0.01%
2018/10/02	2	12.95	10	13.00	12.95	-8	7,452	-0.11%
2018/09/28	1	12.85	0	0.00	12.80	1	7,596	0.01%
2018/09/27	2	13.05	1	13.00	13.05	1	7,588	0.01%
2018/09/20	0	0.00	0.4	12.60	12.60	-0.4	7,933	0.00%
2018/09/14	0	0.00	0.9	12.40	12.40	-0.9	8,688	-0.01%
2018/09/10	4	12.34	0	0.00	12.10	4	9,068	0.04%
2018/09/07	0	0.00	10	12.50	12.35	-10	8,996	-0.11%
2018/09/05	1	12.75	0	0.00	12.70	1	8,928	0.01%
2018/08/30	2	12.85	20	12.95	12.85	-18	9,112	-0.20%
2018/08/29	21	12.81	0	0.00	13.00	21	9,103	0.23%
2018/08/24	0	0.00	30	13.40	13.35	-30	8,854	-0.34%
2018/08/23	0	0.00	6	13.60	13.55	-6	8,969	-0.07%
2018/08/22	3	13.60	0	0.00	13.65	3	9,155	0.03%
2018/08/17	44	13.23	0	0.00	13.00	44	9,325	0.47%
2018/08/16	2	13.10	0	0.00	13.30	2	9,419	0.02%
2018/08/15	1	13.30	0	0.00	13.30	1	9,503	0.01%
2018/08/13	1	13.50	0	0.00	13.45	1	10,142	0.01%
2018/08/08	0	0.00	25	14.07	14.15	-25	10,192	-0.25%
2018/08/07	1	14.35	15	14.30	14.35	-14	10,188	-0.14%
2018/08/06	15	14.50	1	14.45	14.40	14	10,217	0.14%
2018/08/02	6	13.95	0	0.00	13.85	6	10,189	0.06%
2018/08/01	3	14.00	0	0.00	14.15	3	10,196	0.03%
2018/07/30	8	13.76	5	13.70	13.75	3	10,216	0.03%
2018/07/27	2	13.68	5	13.55	13.80	-3	10,222	-0.03%
2018/07/26	1	13.60	1	13.60	13.60	0	10,251	0.00%
2018/07/25	3	13.60	0	0.00	13.45	3	10,353	0.03%
2018/07/23	5	13.35	0	0.00	13.30	5	10,814	0.05%
2018/07/20	1	13.45	1	13.35	13.40	0	11,007	0.00%
2018/07/18	1	13.25	1	13.35	13.40	0	11,359	0.00%
2018/07/17	0	0.00	2	13.10	13.20	-2	11,352	-0.02%
2018/07/16	0	0.00	15	13.15	13.00	-15	11,369	-0.13%
2018/07/13	0	0.00	1	13.10	13.10	-1	11,522	-0.01%
2018/07/12	1	12.90	0	0.00	12.90	1	11,588	0.01%
2018/07/09	1	12.80	17	12.85	12.85	-16	11,692	-0.14%
2018/07/06	0	0.00	1	12.85	12.85	-1	11,718	-0.01%
2018/07/05	0	0.00	2	13.00	12.90	-2	11,719	-0.02%
2018/07/02	3	13.35	0	0.00	13.35	3	11,812	0.03%
2018/06/28	60	12.85	60	12.95	12.95	0	11,482	0.00%
2018/06/27	12	13.28	5	13.30	13.05	7	11,368	0.06%
2018/06/26	1	13.30	0	0.00	13.30	1	11,309	0.01%
2018/06/25	6	13.89	50	14.00	13.80	-44	11,240	-0.39%
2018/06/21	15	14.25	4	14.35	14.25	11	11,323	0.10%
2018/06/20	0	0.00	20	14.55	14.35	-20	11,437	-0.17%
2018/06/19	1	14.55	0	0.00	14.55	1	11,403	0.01%
2018/06/14	2	14.70	3	14.75	14.75	-1	12,018	-0.01%
2018/06/11	8	14.65	0	0.00	14.65	8	12,648	0.06%
2018/06/08	1	14.85	0	0.00	14.80	1	12,606	0.01%
2018/06/07	5	14.90	0	0.00	14.95	5	12,679	0.04%
2018/06/06	6	14.99	0	0.00	14.95	6	12,905	0.05%
2018/06/04	0	0.00	2	15.00	14.95	-2	13,119	-0.02%
2018/05/31	6	14.77	0	0.00	14.85	6	13,396	0.04%
2018/05/29	8	15.07	0	0.00	15.05	8	13,537	0.06%
2018/05/28	0	0.00	11	15.35	15.35	-11	13,735	-0.08%
2018/05/25	23	15.19	0	0.00	15.10	23	13,828	0.17%
2018/05/23	0	0.00	7	15.51	15.25	-7	13,882	-0.05%
2018/05/22	1	15.40	5	15.57	15.40	-4	13,950	-0.03%
2018/05/21	0	0.00	4	15.09	15.10	-4	13,550	-0.03%
2018/05/17	3	14.80	0	0.00	14.70	3	13,812	0.02%
2018/05/16	0	0.00	3	14.85	14.80	-3	14,026	-0.02%
2018/05/14	5	14.66	0	0.00	14.65	5	15,200	0.03%
2018/05/11	1	14.95	0	0.00	14.95	1	15,437	0.01%
2018/05/10	6	14.95	2	15.03	14.95	4	15,718	0.03%
2018/05/09	3	15.05	4	15.25	15.00	-1	15,801	-0.01%
2018/05/08	0	0.00	5	15.10	15.05	-5	15,796	-0.03%
2018/05/07	8	14.98	8	15.17	14.95	0	15,977	0.00%
2018/05/04	8	14.97	1	15.05	15.00	7	15,983	0.04%
2018/05/03	0	0.00	3	15.10	15.00	-3	15,982	-0.02%
2018/05/02	5	15.10	2	15.00	15.05	3	16,161	0.02%
2018/04/30	13	15.07	31	15.08	15.10	-18	16,509	-0.11%
2018/04/26	103	14.47	3	14.70	14.20	100	17,170	0.58%	大買/
2018/04/24	5	14.62	0	0.00	14.55	5	17,631	0.03%
2018/04/23	10	15.00	20	14.95	14.90	-10	17,802	-0.06%
2018/04/18	0	0.00	3	14.85	14.75	-3	18,481	-0.02%
2018/04/17	27	14.70	0	0.00	14.70	27	18,938	0.14%
2018/04/13	0	0.00	2	15.10	15.05	-2	19,558	-0.01%
2018/04/12	0	0.00	0.9	15.00	15.00	-0.9	20,260	0.00%
2018/04/10	0	0.00	4	15.20	15.10	-4	24,086	-0.02%
2018/04/09	3	15.18	0	0.00	15.15	3	26,348	0.01%
2018/04/03	2	15.10	20	15.15	15.15	-18	28,495	-0.06%
2018/03/31	2	15.13	9	15.18	15.15	-7	28,786	-0.02%
2018/03/30	20	15.15	0	0.00	15.10	20	29,003	0.07%
2018/03/29	9	15.05	0	0.00	15.05	9	29,102	0.03%
2018/03/28	0	0.00	9.2	15.10	15.10	-9.2	29,124	-0.03%
2018/03/27	51	15.25	3	15.30	15.30	48	29,139	0.16%
2018/03/26	4	15.16	0	0.00	15.20	4	29,356	0.01%
2018/03/23	3	15.42	0	0.00	15.40	3	29,609	0.01%
2018/03/22	2	16.05	2	15.85	15.75	0	29,682	0.00%
2018/03/21	133	15.99	101	15.75	15.90	32	29,610	0.11%	大買/大賣/
2018/03/20	1	16.05	4	16.15	16.15	-3	29,294	-0.01%
2018/03/19	119	15.94	107	16.15	16.20	12	29,292	0.04%	大買/大賣/
2018/03/15	3	15.60	0	0.00	15.60	3	29,131	0.01%
2018/03/13	1	15.70	0	0.00	15.70	1	29,749	0.00%
2018/03/12	0	0.00	9	15.83	15.85	-9	31,022	-0.03%
2018/03/09	0	0.00	19	15.48	15.45	-19	31,322	-0.06%
2018/03/08	3	15.10	13	15.20	15.10	-10	31,526	-0.03%
2018/03/07	2.6	15.12	2	15.08	15.05	0.6	32,137	0.00%
2018/03/06	9	15.07	0	0.00	15.05	9	32,372	0.03%
2018/03/05	14	15.37	5	15.45	15.20	9	32,372	0.03%
2018/03/02	10	15.58	0	0.00	15.55	10	32,368	0.03%
2018/03/01	0	0.00	15.6	15.75	15.90	-15.6	32,670	-0.05%
2018/02/27	1	15.65	0	0.00	15.45	1	32,580	0.00%
2018/02/26	1	15.50	8	15.50	15.45	-7	32,608	-0.02%
2018/02/23	16	15.65	23	15.61	15.50	-7	32,621	-0.02%
2018/02/22	15	15.56	13	15.67	15.60	2	32,912	0.01%
2018/02/21	13	15.62	7	15.50	15.50	6	32,819	0.02%
2018/02/12	6	15.16	0.4	15.20	15.10	5.6	32,807	0.02%
2018/02/09	2	14.78	3	15.00	15.10	-1	32,797	0.00%
2018/02/08	3	15.30	31	15.31	15.25	-28	32,727	-0.09%
2018/02/07	32	15.80	2	15.85	15.50	30	32,820	0.09%
2018/02/06	39	15.27	0	0.00	15.30	39	33,097	0.12%
2018/02/05	5	16.42	0	0.00	16.45	5	32,631	0.02%
2018/02/02	26	16.96	1	16.90	16.80	25	32,616	0.08%
2018/02/01	3	17.10	0.3	17.15	17.15	2.7	32,782	0.01%
2018/01/30	1	17.15	0	0.00	17.20	1	33,901	0.00%
2018/01/29	0	0.00	31	17.38	17.50	-31	33,872	-0.09%
2018/01/26	6	17.28	3	17.32	17.25	3	33,972	0.01%
2018/01/25	0.7	17.40	8	17.35	17.40	-7.3	34,056	-0.02%
2018/01/24	1	17.40	0	0.00	17.60	1	34,671	0.00%
2018/01/23	21	17.14	5	17.20	17.15	16	34,505	0.05%
2018/01/22	22	17.49	23	17.53	17.50	-1	34,772	0.00%
2018/01/19	1	18.00	6.8	18.00	18.05	-5.8	34,455	-0.02%
2018/01/18	4	18.11	1	18.20	18.10	3	34,640	0.01%
2018/01/17	4	17.98	4	17.73	18.05	0	34,805	0.00%
2018/01/16	2.4	17.81	7	17.83	17.80	-4.6	35,518	-0.01%
2018/01/12	10	17.90	3	17.93	18.00	7	36,139	0.02%
2018/01/11	8	18.29	8	17.89	17.85	0	35,930	0.00%
2018/01/10	21	17.97	8	17.84	17.75	13	35,893	0.04%
2018/01/09	4.5	18.24	0	0.00	18.20	4.5	35,609	0.01%
2018/01/08	13	18.41	9	18.34	18.40	4	35,487	0.01%
2018/01/05	54	18.66	151	18.57	18.70	-97	35,212	-0.28%	大賣/
2018/01/04	81	18.07	31	18.14	18.15	50	32,858	0.15%
2018/01/03	16	18.16	63	18.01	17.70	-47	31,810	-0.15%
2018/01/02	108	17.38	25	17.61	17.95	83	29,691	0.28%	大買/