長榮 (2603)-中國信託-忠孝券商分點個股進出

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
210.5
漲跌
▼8.0
漲幅
-3.66%
成交量
70,656張
產業
上市航運類股
4716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－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/05/31	35.4	214.94	18.1	220.95	210.50	17.2	52,398	0.03%
2024/05/30	65	218.00	38.2	218.72	218.50	26.8	51,869	0.05%
2024/05/29	90.5	223.32	78.9	223.41	218.00	11.6	52,114	0.02%
2024/05/28	69.2	222.85	47.4	223.94	218.50	21.7	51,670	0.04%
2024/05/27	81.7	222.17	73.1	223.95	223.00	8.7	51,350	0.02%
2024/05/24	39.1	216.18	266.3	219.67	219.50	-227.2	50,090	-0.45%	大賣/鉅額交易
2024/05/23	1.1	209.48	12	210.04	209.00	-11	49,140	-0.02%
2024/05/22	43.1	208.36	40.8	209.01	209.00	2.3	49,158	0.00%
2024/05/21	41.2	209.52	34.2	209.00	208.00	6.9	49,412	0.01%
2024/05/20	56.1	215.52	57.1	214.40	212.50	-1	49,147	0.00%
2024/05/17	253.1	216.42	53.8	213.40	210.50	199.2	48,508	0.41%	大買/鉅額交易
2024/05/16	74.1	211.95	62	211.68	217.00	12.1	47,681	0.03%
2024/05/15	79	205.21	82.5	204.88	203.50	-3.5	46,711	-0.01%
2024/05/14	94.7	217.20	125.2	216.12	215.00	-30.5	45,871	-0.07%	大賣/
2024/05/13	97.5	206.36	84.4	205.58	205.50	13.1	43,337	0.03%
2024/05/10	64.2	190.93	109.3	190.65	193.50	-45.1	41,355	-0.11%	大賣/
2024/05/09	21.6	178.04	24.6	178.54	177.50	-3	39,949	-0.01%
2024/05/08	65.4	176.28	34.9	173.40	172.50	30.5	39,204	0.08%
2024/05/07	13.1	180.15	12.4	182.90	178.00	0.6	38,428	0.00%
2024/05/06	11	181.01	9	182.56	180.50	2	38,171	0.01%
2024/05/03	16.4	180.33	32	180.94	180.00	-15.6	38,082	-0.04%
2024/05/02	41.3	186.78	15.1	185.33	181.50	26.2	37,955	0.07%
2024/04/30	40.2	187.86	73.3	187.64	189.50	-33.1	37,605	-0.09%
2024/04/29	123.1	191.58	15.2	190.58	191.50	107.9	37,284	0.29%	大買/鉅額交易
2024/04/26	25.2	185.89	46.1	185.91	187.00	-21	36,888	-0.06%
2024/04/25	6	181.33	2.2	180.09	181.00	3.8	36,262	0.01%
2024/04/24	0.4	178.38	26.9	178.92	180.00	-26.5	36,522	-0.07%
2024/04/23	12.4	173.55	5	173.30	173.50	7.4	36,537	0.02%
2024/04/22	46.3	178.33	68.5	178.73	174.00	-22.2	36,681	-0.06%
2024/04/19	77.2	175.75	96.4	174.13	172.50	-19.2	36,159	-0.05%
2024/04/18	10.2	169.45	4	169.00	168.00	6.2	36,032	0.02%
2024/04/17	18.2	170.57	26.2	171.05	170.50	-8	36,093	-0.02%
2024/04/16	50.8	172.77	34.1	172.75	170.50	16.7	36,505	0.05%
2024/04/15	22	175.11	39.3	177.90	178.00	-17.3	37,006	-0.05%
2024/04/12	13	175.54	9.1	176.28	176.50	3.9	37,086	0.01%
2024/04/11	7.1	174.92	52.9	173.46	175.00	-45.9	37,542	-0.12%
2024/04/10	16.2	171.05	9	171.89	169.00	7.2	38,445	0.02%
2024/04/09	10	170.75	18.2	170.68	171.00	-8.2	39,073	-0.02%
2024/04/08	32.1	165.77	34.2	166.60	168.00	-2.1	39,673	-0.01%
2024/04/03	10	165.95	11.1	166.10	165.00	-1.1	39,600	0.00%
2024/04/02	26.9	164.76	35.2	165.01	165.50	-8.3	39,719	-0.02%
2024/04/01	53.4	169.19	25.4	169.64	167.50	28	39,542	0.07%
2024/03/29	49.4	174.08	88.1	175.76	172.00	-38.7	39,509	-0.10%
2024/03/28	57.2	174.46	44.9	175.76	176.00	12.4	39,026	0.03%
2024/03/27	34.6	174.95	65.8	175.27	175.50	-31.2	38,886	-0.08%
2024/03/26	61.3	171.43	41.7	169.96	171.50	19.6	39,666	0.05%
2024/03/25	43.8	171.58	29.1	173.24	173.50	14.7	40,019	0.04%
2024/03/22	77.4	172.86	65.8	171.10	170.00	11.7	40,849	0.03%
2024/03/21	39	177.07	25.5	178.51	175.00	13.5	41,611	0.03%
2024/03/20	89.3	180.82	66.4	181.45	176.00	22.9	41,532	0.06%
2024/03/19	39.6	171.26	41.2	172.36	177.00	-1.7	40,415	0.00%
2024/03/18	26.9	164.05	30.3	162.50	164.50	-3.4	39,780	-0.01%
2024/03/15	158.9	169.34	69.3	166.30	166.50	89.6	40,039	0.22%	大買/
2024/03/14	53.8	184.31	39.3	183.94	183.50	14.6	38,795	0.04%
2024/03/13	107	191.75	43.4	191.40	191.00	63.6	38,018	0.17%	大買/
2024/03/12	71.9	183.32	39.1	184.15	187.50	32.8	37,317	0.09%
2024/03/11	32.6	179.92	29	181.24	180.00	3.6	36,896	0.01%
2024/03/08	86.1	181.66	64	182.02	179.50	22.1	36,775	0.06%
2024/03/07	7.2	175.59	30.4	176.64	177.50	-23.2	36,257	-0.06%
2024/03/06	10.2	171.53	4	174.13	171.50	6.2	35,864	0.02%
2024/03/05	42	173.62	47.8	174.60	173.50	-5.8	35,697	-0.02%
2024/03/04	10.1	164.72	43.8	168.35	172.00	-33.7	35,258	-0.10%
2024/03/01	19.1	164.27	17.9	166.02	165.00	1.3	34,722	0.00%
2024/02/29	17.1	164.80	51.1	165.06	165.50	-34	34,435	-0.10%
2024/02/27	4	161.13	3.3	161.21	159.50	0.7	33,938	0.00%
2024/02/26	17.5	159.11	15	159.50	160.00	2.5	33,830	0.01%
2024/02/23	15.6	161.84	29.2	161.01	159.50	-13.6	33,829	-0.04%
2024/02/22	46.1	160.22	78	161.76	162.50	-32	33,543	-0.10%
2024/02/21	6	155.83	26.4	157.11	155.00	-20.4	32,882	-0.06%
2024/02/20	3	152.67	16.9	153.38	153.50	-13.9	32,583	-0.04%
2024/02/19	3	147.83	0	0.00	149.00	3	32,553	0.01%
2024/02/16	4.5	149.73	7.2	151.31	148.00	-2.7	32,785	-0.01%
2024/02/15	8.2	147.70	8.1	146.50	149.00	0.1	33,361	0.00%
2024/02/05	277	151.50	302.2	151.99	152.00	-25.2	33,037	-0.08%	大買/大賣/
2024/02/02	260.9	152.40	213	150.04	150.00	47.9	32,998	0.15%	大買/大賣/
2024/02/01	51	154.69	71.7	155.66	157.00	-20.7	32,542	-0.06%
2024/01/31	1	150.50	0	0.00	150.50	1	32,117	0.00%
2024/01/30	4	151.75	4.2	152.36	151.50	-0.2	32,035	0.00%
2024/01/29	54	150.56	51	151.48	151.50	3	32,167	0.01%
2024/01/26	35.2	150.98	35.2	150.72	151.00	0	32,157	0.00%
2024/01/25	34.7	152.31	13	151.50	151.50	21.7	32,011	0.07%
2024/01/24	5	154.90	36.2	155.09	153.50	-31.2	31,874	-0.10%
2024/01/23	39.1	153.84	6	153.50	152.50	33.1	31,848	0.10%
2024/01/22	39.4	149.89	36.4	151.82	152.50	3	31,840	0.01%
2024/01/19	50	155.07	28	154.91	155.00	22	31,526	0.07%
2024/01/18	9	154.50	45.6	155.41	158.00	-36.6	31,319	-0.12%
2024/01/17	14.2	151.20	13	152.77	152.50	1.2	30,863	0.00%
2024/01/16	15.5	154.52	17	155.29	153.50	-1.5	30,351	0.00%
2024/01/15	7	158.43	5.6	159.51	158.50	1.4	29,887	0.00%
2024/01/12	8.1	154.99	54.5	154.92	156.50	-46.5	29,552	-0.16%
2024/01/11	9.2	149.38	2.1	149.27	149.00	7.1	28,933	0.02%
2024/01/10	20.7	147.58	13.2	147.71	148.00	7.5	28,833	0.03%
2024/01/09	42.7	151.46	34	151.22	151.50	8.7	28,159	0.03%
2024/01/08	22.3	161.15	8.1	161.50	160.50	14.3	27,201	0.05%
2024/01/05	44.5	162.44	52.6	161.79	162.50	-8.1	26,660	-0.03%
2024/01/04	49.4	160.58	94	160.80	161.00	-44.6	26,027	-0.17%
2024/01/03	36	153.61	34.3	153.91	155.00	1.6	25,080	0.01%
2024/01/02	34.2	151.04	54.4	151.53	151.00	-20.3	24,376	-0.08%
2023/12/29	0.2	144.00	15	142.83	143.50	-14.9	23,571	-0.06%
2023/12/28	11.6	143.97	2	143.50	143.00	9.6	23,503	0.04%
2023/12/27	15	148.53	14.6	149.30	147.00	0.5	23,295	0.00%
2023/12/26	29.8	145.78	19.1	146.24	146.50	10.7	23,118	0.05%
2023/12/25	130.3	142.14	186.9	143.30	142.00	-56.6	22,603	-0.25%	大買/大賣/
2023/12/22	76.5	151.30	87.8	152.13	153.00	-11.3	21,338	-0.05%
2023/12/21	52.2	150.95	42.6	150.60	152.00	9.6	20,511	0.05%
2023/12/20	63	145.79	32.1	146.94	148.00	30.9	19,284	0.16%
2023/12/19	49.9	144.76	53.9	145.70	147.00	-4	18,551	-0.02%
2023/12/18	82	140.83	108.1	141.11	141.50	-26.1	17,480	-0.15%	大賣/
2023/12/15	38.1	132.94	123.8	132.41	134.00	-85.7	16,324	-0.53%	大賣/
2023/12/14	9	128.44	6.3	128.80	129.00	2.7	15,980	0.02%
2023/12/13	14.2	128.59	13.2	128.50	129.50	1	16,287	0.01%
2023/12/12	18.4	125.75	94.7	126.35	129.00	-76.3	17,166	-0.44%
2023/12/11	20	120.38	28.6	120.75	122.00	-8.6	16,528	-0.05%
2023/12/08	2	117.00	7.9	117.66	118.50	-5.9	16,123	-0.04%
2023/12/07	11.3	115.59	4.3	116.08	115.50	7	16,004	0.04%
2023/12/06	4.2	116.52	10	116.55	117.00	-5.8	16,028	-0.04%
2023/12/05	17.1	117.27	21.1	118.52	117.50	-4	15,952	-0.02%
2023/12/04	30.6	117.77	30	117.17	118.50	0.5	15,627	0.00%
2023/12/01	3	114.17	4	114.25	114.50	-1	15,074	-0.01%
2023/11/30	5.4	112.19	2	112.01	112.00	3.4	15,019	0.02%
2023/11/29	4.1	112.26	2.2	112.27	112.00	1.9	15,059	0.01%
2023/11/28	11.1	113.77	6.1	114.01	114.00	5	14,999	0.03%
2023/11/27	5	113.20	2	113.50	113.50	3	14,933	0.02%
2023/11/24	1	112.52	0	0.00	113.00	1	14,895	0.01%
2023/11/22	6.5	111.99	4	111.88	112.00	2.5	14,926	0.02%
2023/11/21	4	113.25	4	113.50	113.50	0	14,894	0.00%
2023/11/20	11	113.95	2	114.00	114.00	9	14,878	0.06%
2023/11/17	65.2	115.97	0.6	115.00	115.00	64.6	14,806	0.44%
2023/11/16	4	116.50	42.6	116.73	117.00	-38.5	14,770	-0.26%
2023/11/15	4	115.25	4.5	114.79	115.50	-0.5	14,653	0.00%
2023/11/14	25	114.31	53.7	115.09	114.00	-28.7	15,129	-0.19%
2023/11/13	1	108.50	1.1	108.50	108.50	-0.1	14,642	0.00%
2023/11/10	5	109.10	4.2	108.98	109.00	0.9	14,845	0.01%
2023/11/09	0	0.00	5.2	108.52	109.00	-5.2	14,856	-0.04%
2023/11/08	3.3	108.30	1	107.50	107.50	2.3	15,081	0.02%
2023/11/07	0	109.00	0	0.00	108.50	0	15,173	0.00%
2023/11/06	22	109.05	7	108.86	109.00	15	15,305	0.10%
2023/11/03	0	0.00	41.6	112.52	113.00	-41.6	15,267	-0.27%
2023/11/02	8	110.31	18.2	110.16	110.50	-10.2	15,404	-0.07%
2023/11/01	0	0.00	1.4	108.57	109.00	-1.4	15,818	-0.01%
2023/10/31	7.1	108.77	1	108.50	107.50	6.1	16,245	0.04%
2023/10/30	2	109.00	2	108.75	110.00	0	16,294	0.00%
2023/10/27	0.2	107.00	9.5	107.68	108.00	-9.3	16,352	-0.06%
2023/10/26	4	104.75	1	105.50	106.50	3	16,883	0.02%
2023/10/25	0	0.00	13	105.85	105.50	-13	17,495	-0.07%
2023/10/24	6	105.50	8.4	104.50	105.00	-2.4	17,749	-0.01%
2023/10/23	2	103.75	3	103.83	103.50	-1	18,210	-0.01%
2023/10/20	3.5	102.43	2	102.50	103.50	1.5	18,343	0.01%
2023/10/19	2	102.50	0	0.00	103.50	2	18,547	0.01%
2023/10/18	11.4	103.34	6	103.75	102.50	5.4	18,937	0.03%
2023/10/17	2.1	103.26	2	103.75	103.00	0.1	19,151	0.00%
2023/10/16	7.1	103.86	6.2	103.50	104.00	0.9	19,727	0.00%
2023/10/13	13	104.50	1	104.50	105.00	12	20,186	0.06%
2023/10/12	1	103.00	7.3	105.00	106.00	-6.3	20,497	-0.03%
2023/10/11	19.8	104.93	303.1	105.91	103.50	-283.4	20,907	-1.36%	大賣/鉅額交易
2023/10/06	0	0.00	2	112.25	111.00	-2	21,333	-0.01%
2023/10/05	0.1	112.50	6	112.75	112.00	-5.9	21,800	-0.03%
2023/10/04	6.3	109.92	21	109.26	110.00	-14.7	22,082	-0.07%
2023/10/03	1.3	111.56	1.4	110.68	110.50	-0.2	22,392	0.00%
2023/10/02	14.2	113.61	16	113.38	113.50	-1.8	22,820	-0.01%
2023/09/28	0	0.00	17.1	116.00	116.00	-17.1	23,131	-0.07%
2023/09/27	5	116.00	13	115.58	116.00	-8	24,267	-0.03%
2023/09/26	10	116.00	3	116.00	115.50	7	27,344	0.03%
2023/09/25	0.2	115.00	16	115.22	116.00	-15.8	28,400	-0.06%
2023/09/22	7.5	114.54	7	114.93	114.50	0.5	30,676	0.00%
2023/09/21	8.4	115.63	13	115.27	115.50	-4.6	32,343	-0.01%
2023/09/20	38	118.43	45	117.43	117.50	-7	32,854	-0.02%
2023/09/19	25.4	115.55	36	115.76	116.00	-10.7	33,020	-0.03%
2023/09/18	67.2	117.50	47.3	117.90	117.00	19.9	33,391	0.06%
2023/09/15	38.4	115.94	55.7	116.80	118.50	-17.3	33,494	-0.05%
2023/09/14	7.1	107.77	25.2	108.26	109.50	-18.1	32,626	-0.06%
2023/09/13	4	106.13	14	106.32	106.50	-10	32,821	-0.03%
2023/09/12	14	106.36	9.8	106.15	106.50	4.2	33,615	0.01%
2023/09/11	5.1	106.10	4	105.88	106.50	1.1	33,978	0.00%
2023/09/08	1	107.01	21	107.48	107.00	-20	34,493	-0.06%
2023/09/07	4.1	106.88	6.4	107.00	107.00	-2.3	34,795	-0.01%
2023/09/06	3	107.50	1	108.00	107.00	2	35,038	0.01%
2023/09/05	1.1	107.50	17.7	107.86	108.50	-16.6	35,164	-0.05%
2023/09/04	6.6	106.57	16.6	107.12	107.50	-10	35,576	-0.03%
2023/09/01	21.4	105.92	3	106.00	105.50	18.4	35,625	0.05%
2023/08/31	6	105.83	4.4	105.89	106.50	1.6	35,862	0.00%
2023/08/30	4	105.63	3	105.83	105.50	1	36,167	0.00%
2023/08/29	7.1	105.50	2	105.75	105.50	5.1	36,398	0.01%
2023/08/28	7.4	104.53	4	104.75	105.00	3.4	36,584	0.01%
2023/08/25	7	106.21	13	106.38	105.50	-6	36,830	-0.02%
2023/08/24	4	106.25	5.8	106.09	106.00	-1.8	37,012	0.00%
2023/08/23	11	106.55	5.5	106.45	106.50	5.5	37,332	0.01%
2023/08/22	2.2	106.23	10	106.25	106.50	-7.8	37,581	-0.02%
2023/08/21	4.1	105.14	1	105.00	105.00	3.1	37,731	0.01%
2023/08/18	43.1	109.15	52.6	108.35	107.00	-9.5	37,575	-0.03%
2023/08/17	5.8	104.19	8.6	105.77	106.00	-2.8	36,942	-0.01%
2023/08/16	14.3	104.51	1	104.00	104.00	13.3	36,917	0.04%
2023/08/15	3	106.00	4	106.75	106.00	-1	36,768	0.00%
2023/08/14	20.1	106.48	5	106.90	106.50	15	36,783	0.04%
2023/08/11	3.2	106.53	4.1	107.12	108.00	-0.9	36,707	0.00%
2023/08/10	308.2	106.43	21.4	106.60	107.00	286.8	36,734	0.78%	大買/鉅額交易
2023/08/09	14.1	107.50	7	106.86	106.50	7.1	36,859	0.02%
2023/08/08	10	106.75	14.7	107.32	107.50	-4.7	36,719	-0.01%
2023/08/07	50	105.47	32.4	106.30	106.50	17.6	36,651	0.05%
2023/08/04	30.3	107.67	36.2	108.01	109.00	-5.9	36,474	-0.02%
2023/08/02	2.5	104.80	19	104.47	105.00	-16.5	36,055	-0.05%
2023/08/01	9.2	104.68	9.4	105.23	105.50	-0.2	35,949	0.00%
2023/07/31	17.7	106.28	27.2	105.18	104.00	-9.5	35,838	-0.03%
2023/07/28	20.4	106.89	281.4	106.54	107.50	-261	35,459	-0.74%	大賣/鉅額交易
2023/07/27	28.3	102.79	14	103.04	103.00	14.3	35,471	0.04%
2023/07/26	31.4	102.51	7.5	102.05	102.00	23.9	35,888	0.07%
2023/07/25	13.1	99.95	10.8	99.89	99.70	2.3	35,577	0.01%
2023/07/24	9.7	99.45	6.4	99.39	99.30	3.3	35,591	0.01%
2023/07/21	3	101.17	13	101.23	101.00	-10	35,463	-0.03%
2023/07/20	9	100.35	53.6	100.13	101.00	-44.6	35,242	-0.13%
2023/07/19	10.3	98.77	21.6	99.78	98.10	-11.3	34,939	-0.03%
2023/07/18	67.6	98.66	104	99.26	98.60	-36.4	34,607	-0.11%	大賣/
2023/07/17	66.4	98.65	57.5	98.30	98.40	8.9	34,323	0.03%
2023/07/14	38.8	97.55	5.6	97.89	96.50	33.2	34,205	0.10%
2023/07/13	127.7	97.42	79.5	97.32	95.90	48.2	34,165	0.14%	大買/
2023/07/12	46.4	100.80	27.4	100.47	100.50	19	33,790	0.06%
2023/07/11	27.3	103.36	9	103.61	104.00	18.3	33,810	0.05%
2023/07/10	39.3	105.23	17.3	104.82	104.50	22	33,576	0.07%
2023/07/07	35.5	107.29	23	107.33	108.00	12.4	33,543	0.04%
2023/07/06	40.5	106.00	28.2	106.39	106.50	12.3	33,027	0.04%
2023/07/05	26.4	105.11	76.5	105.81	107.00	-50.1	32,746	-0.15%
2023/07/04	468.3	106.59	309.1	107.23	105.50	159.2	31,898	0.50%	大買/大賣/鉅額交易
2023/07/03	48.9	100.44	61	101.08	102.50	-12.1	28,846	-0.04%
2023/06/30	257.6	92.70	287.2	91.87	93.50	-29.6	27,771	-0.11%	大買/大賣/
2023/06/29	257.4	157.15	246.3	157.25	155.00	11.2	25,531	0.04%	大買/大賣/
2023/06/28	18.3	158.67	14.4	158.61	157.50	3.9	23,792	0.02%
2023/06/27	4.5	161.25	36	161.20	161.00	-31.6	23,207	-0.14%
2023/06/26	9.7	159.32	15.3	159.25	160.00	-5.6	22,956	-0.02%
2023/06/21	24.1	159.70	5	159.20	158.00	19.1	22,405	0.09%
2023/06/20	7.1	163.07	6.8	163.07	162.50	0.3	22,028	0.00%
2023/06/19	16.6	164.17	29.3	162.79	162.00	-12.7	21,797	-0.06%
2023/06/16	21.3	165.24	16.6	164.62	166.00	4.7	21,478	0.02%
2023/06/15	10.2	162.20	13	161.77	162.00	-2.8	21,093	-0.01%
2023/06/14	22.5	161.30	52.2	161.11	161.50	-29.7	21,133	-0.14%
2023/06/13	2	155.75	17	156.71	157.00	-15	21,751	-0.07%
2023/06/12	3	153.84	6	155.00	155.50	-3	23,770	-0.01%
2023/06/09	1.2	153.57	18	154.56	155.00	-16.8	24,470	-0.07%
2023/06/08	11.3	153.57	15.9	153.80	154.00	-4.6	24,993	-0.02%
2023/06/07	10.3	151.50	5	151.35	151.00	5.3	25,857	0.02%
2023/06/06	4	151.25	1.6	151.82	151.50	2.5	26,019	0.01%
2023/06/05	25.2	150.93	5	151.00	151.00	20.2	26,045	0.08%
2023/06/02	20.4	153.53	9.2	152.67	152.50	11.2	26,017	0.04%
2023/06/01	26.2	153.29	3	153.33	153.50	23.2	26,177	0.09%
2023/05/31	6.7	155.34	5	155.14	153.00	1.7	26,502	0.01%
2023/05/30	25.1	154.88	9	155.17	153.50	16.1	26,649	0.06%
2023/05/29	10.1	155.80	36.3	156.28	157.00	-26.3	26,666	-0.10%
2023/05/26	8.1	150.89	9.1	152.72	152.50	-1	26,727	0.00%
2023/05/25	25.4	150.19	1.2	150.67	150.00	24.2	26,905	0.09%
2023/05/24	5	151.70	0	0.00	151.50	5	27,177	0.02%
2023/05/23	17.1	152.12	1	153.00	151.50	16.1	27,736	0.06%
2023/05/22	2.1	153.91	107	154.44	153.50	-104.9	27,619	-0.38%	大賣/鉅額交易
2023/05/19	0	151.50	2.1	151.48	150.50	-2.1	27,430	-0.01%
2023/05/18	4.1	151.38	6.4	151.58	151.00	-2.3	27,342	-0.01%
2023/05/17	14.2	151.78	8	151.13	151.00	6.2	27,418	0.02%
2023/05/16	7.2	151.43	1.5	151.84	151.00	5.7	27,540	0.02%
2023/05/15	11.8	150.43	17.3	152.08	152.50	-5.5	27,598	-0.02%
2023/05/12	14	151.61	11	152.45	152.50	3	27,656	0.01%
2023/05/11	117.2	151.57	9	151.11	151.00	108.2	27,729	0.39%	大買/鉅額交易
2023/05/10	8	155.06	110.2	153.58	155.00	-102.2	27,613	-0.37%	大賣/鉅額交易
2023/05/09	3.1	151.00	1	151.00	151.00	2.1	27,411	0.01%
2023/05/08	9.3	150.14	7	150.43	151.00	2.3	27,731	0.01%
2023/05/05	1	151.50	1.2	151.58	151.50	-0.2	28,099	0.00%
2023/05/04	88.1	151.44	36.8	151.61	150.50	51.3	28,367	0.18%
2023/05/03	43.9	151.12	9	150.06	150.00	34.9	28,270	0.12%
2023/05/02	72.7	156.09	7	155.50	155.50	65.7	27,680	0.24%
2023/04/28	12	161.75	3.1	162.78	161.50	8.9	27,264	0.03%
2023/04/27	9.2	159.14	2	159.75	159.00	7.2	27,278	0.03%
2023/04/26	24.7	160.00	2	160.50	160.00	22.7	27,299	0.08%
2023/04/25	22.3	163.50	6	162.50	162.00	16.3	27,227	0.06%
2023/04/24	32.3	165.24	2	164.75	165.00	30.3	27,297	0.11%
2023/04/21	87.2	168.11	7	168.21	166.00	80.2	27,427	0.29%
2023/04/20	8	169.50	34.4	170.51	170.50	-26.4	27,297	-0.10%
2023/04/19	29.4	169.12	7	168.57	168.00	22.4	27,522	0.08%
2023/04/18	66.1	173.30	97.9	174.80	170.00	-31.7	27,398	-0.12%
2023/04/17	186.1	173.27	168.8	172.74	174.50	17.3	27,159	0.06%	大買/大賣/
2023/04/14	103.1	169.36	58.3	169.60	170.00	44.8	26,921	0.17%	大買/
2023/04/13	36.1	165.62	35	166.47	166.50	1.1	26,615	0.00%
2023/04/12	91.3	166.15	127.1	167.09	166.50	-35.8	26,726	-0.13%	大賣/
2023/04/11	6.1	164.42	79	164.30	164.50	-72.9	26,529	-0.27%
2023/04/10	79.3	164.19	54.1	165.86	163.50	25.3	26,684	0.09%
2023/04/07	54.2	162.14	80	162.45	163.50	-25.8	26,603	-0.10%
2023/04/06	27.4	158.57	7	159.21	158.00	20.4	26,571	0.08%
2023/03/31	6	159.33	14	159.32	158.50	-8	26,943	-0.03%
2023/03/30	16.2	158.41	7	159.57	158.00	9.2	27,792	0.03%
2023/03/29	13	159.35	5	158.90	158.50	8	28,237	0.03%
2023/03/28	6	161.58	8	161.25	160.50	-2	28,697	-0.01%
2023/03/27	41	159.50	36	160.74	161.00	5	29,204	0.02%
2023/03/24	8	159.88	4.1	160.01	160.50	3.9	30,143	0.01%
2023/03/23	58.1	158.50	54.2	159.97	159.50	3.9	30,253	0.01%
2023/03/22	58.1	161.92	16.1	161.07	161.50	41.9	30,188	0.14%
2023/03/21	4.3	162.01	6.1	161.66	160.50	-1.9	30,206	-0.01%
2023/03/20	16.4	162.79	24.9	164.35	162.00	-8.5	30,099	-0.03%
2023/03/17	13.4	161.18	8	161.44	162.00	5.4	29,846	0.02%
2023/03/16	102.9	163.48	47	160.51	159.50	55.9	29,571	0.19%	大買/
2023/03/15	140.4	174.73	58.9	174.99	167.00	81.5	28,621	0.28%	大買/
2023/03/14	88.9	166.98	114.1	168.49	171.00	-25.2	26,668	-0.09%	大賣/
2023/03/13	13.1	168.55	39.5	168.95	170.50	-26.4	25,971	-0.10%
2023/03/10	171.4	162.78	663.4	162.99	165.00	-491.9	25,495	-1.93%	大買/大賣/鉅額交易
2023/03/09	10	162.40	28.1	163.47	164.50	-18.1	24,452	-0.07%
2023/03/08	48.5	162.07	25	161.94	161.00	23.5	24,366	0.10%
2023/03/07	330.2	163.85	51.1	165.13	166.00	279.1	24,298	1.15%	大買/鉅額交易
2023/03/06	58.1	163.60	27	163.54	164.50	31	24,396	0.13%
2023/03/03	48.2	162.07	5.1	160.93	163.00	43.1	24,567	0.18%
2023/03/02	142	159.94	116.9	159.73	160.50	25.1	24,620	0.10%	大買/大賣/
2023/03/01	22.4	156.09	13.6	155.51	156.00	8.8	24,421	0.04%
2023/02/24	27.1	157.29	47.2	157.18	157.00	-20.1	24,337	-0.08%
2023/02/23	34.8	157.62	43.5	156.98	158.00	-8.7	24,160	-0.04%
2023/02/22	44.9	154.33	133.4	155.01	152.50	-88.5	23,941	-0.37%	大賣/
2023/02/21	22	150.61	205.9	151.62	155.00	-183.9	23,692	-0.78%	大賣/鉅額交易
2023/02/20	7	146.50	1.4	147.00	147.00	5.6	23,485	0.02%
2023/02/17	53.2	146.49	0	146.00	146.00	53.2	23,860	0.22%
2023/02/16	10.4	147.45	13	147.53	148.00	-2.6	24,474	-0.01%
2023/02/15	17.5	147.42	9	146.95	146.50	8.5	25,323	0.03%
2023/02/14	7.1	147.02	10.5	147.32	149.00	-3.4	25,695	-0.01%
2023/02/13	15.7	143.75	21	143.64	143.50	-5.3	25,862	-0.02%
2023/02/10	23	147.38	2	147.04	147.00	21	26,416	0.08%
2023/02/09	6.2	150.37	1.4	150.29	150.00	4.8	26,872	0.02%
2023/02/08	7	151.36	2	151.50	151.50	5	27,255	0.02%
2023/02/07	8.1	151.37	10.4	151.02	151.00	-2.3	27,677	-0.01%
2023/02/06	130.5	153.27	5.2	154.08	151.00	125.3	28,290	0.44%	大買/鉅額交易
2023/02/03	204.2	157.79	104.4	158.64	157.00	99.8	28,298	0.35%	大買/大賣/
2023/02/02	40	155.24	79.4	155.34	156.00	-39.4	28,433	-0.14%
2023/02/01	6.1	152.33	7	152.21	152.00	-0.9	28,501	0.00%
2023/01/31	5	151.90	9.9	151.92	152.00	-4.9	28,789	-0.02%
2023/01/30	13.1	150.74	87.8	150.55	150.50	-74.7	29,351	-0.25%
2023/01/17	25.1	153.46	18	152.75	152.50	7.1	29,516	0.02%
2023/01/16	17.1	150.44	10.2	151.00	151.50	6.9	29,949	0.02%
2023/01/13	10.6	153.61	10	152.75	152.50	0.6	30,224	0.00%
2023/01/12	78.2	154.88	10	152.60	152.50	68.2	31,040	0.22%
2023/01/11	61	157.25	11	156.86	156.50	50	31,456	0.16%
2023/01/10	6.6	155.50	7	155.86	155.50	-0.4	31,952	0.00%
2023/01/09	35	156.30	34	155.62	155.00	1	33,062	0.00%
2023/01/06	10	158.25	7	158.64	159.00	3	33,377	0.01%
2023/01/05	12	157.46	3	158.00	156.50	9	33,744	0.03%
2023/01/04	11.4	158.35	11	157.05	156.00	0.4	34,379	0.00%
2023/01/03	13	161.46	3	160.50	160.00	10	34,692	0.03%
2022/12/30	5	161.50	7.2	162.78	163.00	-2.2	34,774	-0.01%
2022/12/29	8	159.44	8	160.06	160.00	0	35,206	0.00%
2022/12/28	7.6	159.64	4	162.00	159.00	3.6	35,835	0.01%
2022/12/27	16	164.38	25.1	164.74	162.50	-9.1	36,335	-0.03%
2022/12/26	15.3	163.66	9	164.00	162.50	6.3	37,155	0.02%
2022/12/23	31	167.53	20.3	166.55	167.50	10.7	37,680	0.03%
2022/12/22	49	169.69	64.5	169.52	171.50	-15.5	37,869	-0.04%
2022/12/21	15	163.10	19.2	163.50	164.00	-4.2	37,883	-0.01%
2022/12/20	35.2	162.17	54	163.22	158.50	-18.8	38,220	-0.05%
2022/12/19	25	164.44	30.6	164.68	162.00	-5.6	38,917	-0.01%
2022/12/16	111.1	165.88	91.8	164.05	164.00	19.3	39,083	0.05%	大買/
2022/12/15	3.3	156.26	18.4	155.13	157.00	-15.1	38,991	-0.04%
2022/12/14	25	152.94	20	152.00	152.00	5	39,638	0.01%
2022/12/13	1.1	155.13	2	156.75	155.00	-0.9	40,008	0.00%
2022/12/12	1	153.00	16	154.63	154.50	-15	40,766	-0.04%
2022/12/09	10	152.60	14	154.04	154.50	-4	41,625	-0.01%
2022/12/08	8.1	150.76	13	150.96	151.00	-4.9	42,498	-0.01%
2022/12/07	3.7	150.83	6	152.67	151.50	-2.3	44,222	-0.01%
2022/12/06	23.3	155.77	18.4	156.69	152.50	5	44,704	0.01%
2022/12/05	8	159.75	8	160.13	159.00	0	45,493	0.00%
2022/12/02	12.2	159.87	4	159.50	158.50	8.2	45,703	0.02%
2022/12/01	36	164.47	6	164.92	162.00	30	46,812	0.06%
2022/11/30	28.1	161.82	19.8	162.61	163.00	8.3	46,930	0.02%
2022/11/29	28	159.30	20.6	159.58	161.00	7.4	47,245	0.02%
2022/11/28	59.2	160.42	44	158.22	157.50	15.2	47,987	0.03%
2022/11/25	58	162.72	30.3	162.71	160.50	27.7	48,129	0.06%
2022/11/24	32.4	156.20	45.1	157.13	161.00	-12.7	48,659	-0.03%
2022/11/23	5.1	152.81	20.1	153.46	153.50	-15	48,593	-0.03%
2022/11/22	10	149.00	8.2	149.88	150.50	1.8	48,960	0.00%
2022/11/21	8.2	149.22	8.4	148.26	147.50	-0.2	49,966	0.00%
2022/11/18	17.5	152.29	5.1	151.39	150.50	12.4	50,925	0.02%
2022/11/17	11	154.73	9	154.89	154.00	2	52,546	0.00%
2022/11/16	11	155.14	12	154.74	154.50	-1	53,035	0.00%
2022/11/15	29	155.83	26.1	155.33	155.00	2.9	54,115	0.01%
2022/11/14	10	154.75	163.3	154.94	155.50	-153.3	55,197	-0.28%	大賣/鉅額交易
2022/11/11	114.4	153.06	38.3	153.61	150.00	76.1	56,578	0.13%	大買/
2022/11/10	9	151.33	66.4	151.24	151.00	-57.4	57,418	-0.10%
2022/11/09	14.3	148.28	43	148.09	148.50	-28.7	58,833	-0.05%
2022/11/08	91.5	149.23	31.2	148.37	147.50	60.3	59,257	0.10%
2022/11/07	31.2	143.16	48	142.91	143.50	-16.8	59,292	-0.03%
2022/11/04	25	137.88	21.5	137.80	139.00	3.5	59,938	0.01%
2022/11/03	10.1	133.71	15.8	134.97	135.00	-5.7	60,344	-0.01%
2022/11/02	31	139.76	11.1	138.12	137.00	19.9	61,818	0.03%
2022/11/01	25	137.24	18.4	134.85	135.00	6.6	62,196	0.01%
2022/10/31	13.9	133.81	45	135.52	137.50	-31.1	62,743	-0.05%
2022/10/28	51.1	138.37	10.3	137.55	137.50	40.8	62,905	0.06%
2022/10/27	43	140.26	29.8	140.82	142.50	13.2	63,650	0.02%
2022/10/26	37.4	136.60	47.5	137.16	139.00	-10.1	64,661	-0.02%
2022/10/25	20	139.05	25	138.80	139.00	-5	65,425	-0.01%
2022/10/24	21.3	139.77	38	140.43	137.50	-16.7	66,456	-0.03%
2022/10/21	57.5	136.95	42	136.74	135.50	15.5	67,585	0.02%
2022/10/20	75.5	135.27	64.4	134.87	137.00	11.1	67,859	0.02%
2022/10/19	22	143.89	151.2	144.35	144.00	-129.2	68,054	-0.19%	大賣/鉅額交易
2022/10/18	143.3	142.32	53.7	142.37	141.00	89.6	68,950	0.13%	大買/
2022/10/17	70.1	140.08	35.4	139.72	140.00	34.7	69,802	0.05%
2022/10/14	27	151.20	43.3	151.72	152.50	-16.3	70,879	-0.02%
2022/10/13	28.4	146.41	28.3	145.50	144.50	0.1	71,431	0.00%
2022/10/12	38.2	150.13	30.2	149.44	147.00	8	73,758	0.01%
2022/10/11	13	154.58	21.9	155.80	156.00	-8.9	74,873	-0.01%
2022/10/07	8	155.69	10	155.75	155.50	-2	76,526	0.00%
2022/10/06	20.2	152.68	107.1	151.03	155.50	-86.9	79,300	-0.11%	大賣/
2022/10/05	129.3	156.28	51.6	155.73	155.50	77.7	80,642	0.10%	大買/
2022/10/04	27	153.35	151.7	151.68	150.50	-124.7	82,828	-0.15%	大賣/鉅額交易
2022/10/03	184.1	151.29	253.8	147.94	149.50	-69.7	84,746	-0.08%	大買/大賣/
2022/09/30	25.6	142.07	65.9	141.76	146.00	-40.3	89,404	-0.05%
2022/09/29	216.6	149.01	26.8	147.91	144.00	189.8	92,868	0.20%	大買/鉅額交易
2022/09/28	63.5	146.05	245.4	147.22	144.00	-181.9	95,013	-0.19%	大賣/鉅額交易
2022/09/27	36.2	150.77	44.1	150.67	153.50	-7.9	96,326	-0.01%
2022/09/26	36.6	147.69	49.7	148.59	145.50	-13.1	98,920	-0.01%
2022/09/23	221.2	159.01	28.1	159.35	158.00	193.1	101,954	0.19%	大買/鉅額交易
2022/09/22	50.3	157.96	66.4	157.86	156.00	-16.1	103,290	-0.02%
2022/09/21	40.4	168.60	35.3	169.60	166.50	5	105,540	0.00%
2022/09/20	22.4	171.28	124.4	171.07	172.50	-102	106,936	-0.10%	大賣/鉅額交易
2022/09/19	26.6	175.38	76.2	179.25	169.00	-49.6	109,423	-0.05%
2022/09/06	39.1	80.91	44	80.93	80.80	-4.9	109,750	0.00%
2022/09/05	274.8	80.08	114.4	80.03	80.00	160.4	110,450	0.15%	大買/大賣/鉅額交易
2022/09/02	171.3	82.51	113	82.57	79.70	58.3	111,134	0.05%	大買/大賣/
2022/09/01	42	87.12	54.1	86.73	86.20	-12.2	110,104	-0.01%
2022/08/31	36.4	86.55	52.6	87.17	88.30	-16.3	111,154	-0.01%
2022/08/30	137.5	88.05	26	88.12	88.00	111.5	110,653	0.10%	大買/鉅額交易
2022/08/29	125.3	87.71	56.2	87.93	87.90	69.1	110,637	0.06%	大買/
2022/08/26	43.2	94.11	37	93.82	93.50	6.2	110,403	0.01%
2022/08/25	257.1	92.98	254	93.61	93.20	3.1	110,452	0.00%	大買/大賣/
2022/08/24	71.4	93.04	18	93.92	92.10	53.4	110,843	0.05%
2022/08/23	25.3	95.56	30.7	95.25	95.10	-5.4	111,196	0.00%
2022/08/22	72.1	95.40	33.7	95.65	95.00	38.4	111,536	0.03%
2022/08/19	36	98.41	2.1	98.08	98.00	33.9	111,307	0.03%
2022/08/18	28.3	98.14	9	98.46	97.80	19.3	111,482	0.02%
2022/08/17	53.1	99.14	40	99.25	98.30	13.1	111,900	0.01%
2022/08/16	59.4	98.25	470.5	97.74	97.10	-411.1	112,179	-0.37%	大賣/鉅額交易
2022/08/15	104.7	100.11	84.4	99.80	99.50	20.4	113,986	0.02%	大買/
2022/08/12	211.2	103.03	88.2	103.83	104.00	123	113,201	0.11%	大買/鉅額交易
2022/08/11	254	103.59	117.1	103.53	103.00	136.9	114,580	0.12%	大買/大賣/鉅額交易
2022/08/10	49.5	104.30	103	104.81	103.00	-53.5	113,853	-0.05%	大賣/
2022/08/09	111.1	103.25	126	102.57	105.00	-14.9	113,610	-0.01%	大買/大賣/
2022/08/08	187.6	100.15	134.1	99.92	101.00	53.5	113,561	0.05%	大買/大賣/
2022/08/05	187.5	97.83	204.6	97.82	99.20	-17.1	112,786	-0.02%	大買/大賣/
2022/08/04	87.8	92.99	92	93.38	94.00	-4.2	112,735	0.00%
2022/08/03	31.2	93.62	63	93.31	93.20	-31.8	113,100	-0.03%
2022/08/02	77.6	93.64	20	93.66	93.30	57.6	114,082	0.05%
2022/08/01	36.7	96.30	462.2	94.87	96.60	-425.6	114,967	-0.37%	大賣/鉅額交易
2022/07/29	116.3	95.72	452.8	95.73	95.50	-336.5	116,058	-0.29%	大買/大賣/鉅額交易
2022/07/28	120.6	92.59	40.1	93.57	92.00	80.5	116,037	0.07%	大買/
2022/07/27	75.2	93.76	185.2	93.26	94.00	-110	116,797	-0.09%	大賣/鉅額交易
2022/07/26	54	92.07	58	91.83	91.70	-4	116,958	0.00%
2022/07/25	228.4	92.07	110	91.80	92.10	118.4	117,984	0.10%	大買/大賣/鉅額交易
2022/07/22	523.1	94.16	150.7	94.45	94.20	372.5	117,754	0.32%	大買/大賣/鉅額交易
2022/07/21	37	92.70	95.2	92.29	93.00	-58.2	117,727	-0.05%
2022/07/20	155.1	90.86	153.4	90.20	89.70	1.7	116,996	0.00%	大買/大賣/
2022/07/19	111.2	91.63	134.1	91.55	91.60	-23	117,778	-0.02%	大買/大賣/
2022/07/18	60.2	90.11	123	89.95	89.30	-62.8	117,285	-0.05%	大賣/
2022/07/15	68	89.72	105	89.61	89.30	-37	117,712	-0.03%	大賣/
2022/07/14	183.2	89.80	229.8	90.08	90.60	-46.6	118,086	-0.04%	大買/大賣/
2022/07/13	173.1	89.64	251.7	88.83	87.10	-78.6	117,449	-0.07%	大買/大賣/
2022/07/12	211.2	87.66	137	86.62	86.10	74.2	116,723	0.06%	大買/大賣/
2022/07/11	306.4	92.45	69	92.52	92.30	237.4	115,616	0.21%	大買/鉅額交易
2022/07/08	226.1	93.25	394.6	93.20	92.70	-168.5	115,425	-0.15%	大買/大賣/鉅額交易
2022/07/07	253	87.38	166.2	87.92	88.40	86.8	114,229	0.08%	大買/大賣/
2022/07/06	547.6	87.37	276.5	87.70	85.80	271.2	113,418	0.24%	大買/大賣/鉅額交易
2022/07/05	439.3	86.27	363.8	88.01	87.70	75.5	112,527	0.07%	大買/大賣/
2022/07/04	53.5	81.71	74.6	80.91	82.50	-21.1	110,875	-0.02%
2022/07/01	203.9	83.27	155.5	82.59	79.80	48.4	109,978	0.04%	大買/大賣/
2022/06/30	335.6	86.15	258.4	85.81	84.60	77.2	108,135	0.07%	大買/大賣/
2022/06/29	436.3	92.29	480.6	92.64	89.00	-44.3	106,524	-0.04%	大買/大賣/
2022/06/28	355.9	107.94	1,279.2	107.74	108.50	-923.3	101,371	-0.91%	大買/大賣/鉅額交易
2022/06/27	116.3	105.46	428.6	107.25	108.50	-312.4	97,932	-0.32%	大買/大賣/鉅額交易
2022/06/24	105.4	99.70	130.3	99.94	98.70	-24.9	96,001	-0.03%	大買/大賣/
2022/06/23	223.3	98.71	138.1	98.73	96.10	85.2	95,217	0.09%	大買/大賣/
2022/06/22	203.6	105.22	163.9	103.62	102.00	39.7	94,380	0.04%	大買/大賣/
2022/06/21	73.6	110.91	116	110.79	110.00	-42.4	91,420	-0.05%	大賣/
2022/06/20	199.7	114.10	104.5	111.63	109.50	95.1	90,332	0.11%	大買/大賣/
2022/06/17	49	119.06	96.4	119.02	119.50	-47.5	88,054	-0.05%
2022/06/16	182.6	123.59	153.7	124.30	119.50	29	87,782	0.03%	大買/大賣/
2022/06/15	163.5	130.23	239	130.27	128.00	-75.5	87,290	-0.09%	大買/大賣/
2022/06/14	276	130.67	150.2	129.86	131.50	125.8	91,019	0.14%	大買/大賣/鉅額交易
2022/06/13	111.2	132.40	95.2	132.31	130.50	16	98,088	0.02%	大買/
2022/06/10	51	138.65	41	138.60	139.00	10	101,235	0.01%
2022/06/09	118.8	140.73	82.2	140.33	140.00	36.6	103,838	0.04%	大買/
2022/06/08	47.5	144.90	138.3	145.62	145.50	-90.8	105,150	-0.09%	大賣/
2022/06/07	108.8	144.52	87	144.53	144.50	21.8	108,405	0.02%	大買/
2022/06/06	63.3	145.46	256	147.13	143.50	-192.7	112,216	-0.17%	大賣/鉅額交易
2022/06/02	15.1	144.17	25.5	144.52	144.50	-10.4	117,494	-0.01%
2022/06/01	29.2	143.74	94.1	143.28	144.50	-64.9	122,507	-0.05%
2022/05/31	83.8	141.75	32.1	141.48	140.50	51.7	128,602	0.04%
2022/05/30	171.6	144.61	47.3	144.59	144.00	124.3	130,969	0.09%	大買/鉅額交易
2022/05/27	63.2	144.56	81	144.17	144.50	-17.8	133,139	-0.01%
2022/05/26	24.7	143.86	42	142.69	142.00	-17.3	135,923	-0.01%
2022/05/25	198.4	143.63	114.7	143.95	143.00	83.7	137,580	0.06%	大買/大賣/
2022/05/24	135.1	143.54	100.1	144.13	142.00	35	140,648	0.02%	大買/
2022/05/23	289.2	144.78	413.9	142.17	144.00	-124.7	141,672	-0.09%	大買/大賣/鉅額交易
2022/05/20	185.6	135.80	68.9	135.67	135.00	116.7	143,505	0.08%	大買/鉅額交易
2022/05/19	173.8	133.01	136.2	133.28	136.00	37.6	146,445	0.03%	大買/大賣/
2022/05/18	41.7	137.70	23.4	137.89	137.50	18.3	147,550	0.01%
2022/05/17	245.3	137.29	112.3	136.49	135.50	133	148,465	0.09%	大買/大賣/鉅額交易
2022/05/16	156.9	138.91	211	138.65	137.50	-54.1	148,528	-0.04%	大買/大賣/
2022/05/13	43.3	142.78	175.2	143.04	143.50	-131.8	147,529	-0.09%	大賣/鉅額交易
2022/05/12	158.9	141.71	159.1	142.37	139.00	-0.2	148,790	0.00%	大買/大賣/
2022/05/11	51.1	146.61	226.3	146.03	144.50	-175.1	149,339	-0.12%	大賣/鉅額交易
2022/05/10	135.5	147.56	88.2	147.05	149.00	47.3	149,834	0.03%	大買/
2022/05/09	184.1	150.50	143.3	148.70	147.00	40.8	149,854	0.03%	大買/大賣/
2022/05/06	256.7	152.26	239.9	150.89	154.00	16.8	151,677	0.01%	大買/大賣/
2022/05/05	203	152.69	264.8	152.67	152.50	-61.8	151,966	-0.04%	大買/大賣/
2022/05/04	298.5	151.54	95.6	151.54	151.50	202.9	151,229	0.13%	大買/鉅額交易
2022/05/03	40.2	145.43	66.3	146.06	146.50	-26.1	151,034	-0.02%
2022/04/29	92.2	144.08	132.3	144.33	145.00	-40.1	152,395	-0.03%	大賣/
2022/04/28	31.8	140.84	19.6	140.31	138.00	12.2	153,466	0.01%
2022/04/27	65.5	137.40	171.2	136.57	140.00	-105.6	153,629	-0.07%	大賣/鉅額交易
2022/04/26	107.6	140.57	55.1	139.92	139.00	52.5	154,336	0.03%	大買/
2022/04/25	98.9	141.39	184.4	140.87	139.50	-85.6	154,956	-0.06%	大賣/
2022/04/22	58.1	145.27	163	146.60	147.50	-104.9	154,411	-0.07%	大賣/鉅額交易
2022/04/21	214.4	145.98	126	146.10	145.50	88.3	155,375	0.06%	大買/大賣/
2022/04/20	55.5	143.72	44	143.65	143.50	11.5	155,690	0.01%
2022/04/19	67.2	141.38	80.3	141.48	141.50	-13.1	156,662	-0.01%
2022/04/18	43.4	139.33	36.2	138.77	138.00	7.2	157,249	0.00%
2022/04/15	60.4	139.68	65.1	140.87	141.50	-4.8	158,579	0.00%
2022/04/14	54.5	140.37	361	138.86	138.00	-306.5	159,052	-0.19%	大賣/鉅額交易
2022/04/13	76	138.76	80.6	139.16	140.00	-4.5	159,379	0.00%
2022/04/12	69.4	133.63	30.1	133.95	134.50	39.3	158,970	0.02%
2022/04/11	131.1	136.90	313.1	137.33	136.00	-182	158,820	-0.11%	大買/大賣/鉅額交易
2022/04/08	77.5	134.50	43.4	134.16	135.50	34.1	160,447	0.02%
2022/04/07	66.6	130.04	524.1	131.42	128.50	-457.6	160,256	-0.29%	大賣/鉅額交易
2022/04/06	115.3	134.73	42.1	133.75	133.50	73.2	160,346	0.05%	大買/
2022/04/01	156	137.27	80.2	136.86	138.50	75.8	161,153	0.05%	大買/
2022/03/31	21.7	134.97	28.5	135.13	135.00	-6.8	160,612	0.00%
2022/03/30	72.9	135.03	47.1	135.17	135.00	25.8	160,879	0.02%
2022/03/29	27.5	135.62	16.4	135.76	135.00	11.1	160,807	0.01%
2022/03/28	89.7	131.34	221	132.26	133.00	-131.4	160,703	-0.08%	大賣/鉅額交易
2022/03/25	223.1	135.05	249.1	135.98	132.50	-26	160,740	-0.02%	大買/大賣/
2022/03/24	53.6	141.88	46.1	141.22	140.50	7.5	159,508	0.00%
2022/03/23	50.6	143.22	43	143.33	143.50	7.6	159,913	0.00%
2022/03/22	101.5	143.51	30.4	143.17	142.50	71.1	160,671	0.04%	大買/
2022/03/21	83.6	142.12	83.2	142.56	144.50	0.5	161,414	0.00%
2022/03/18	336.5	142.13	123.8	141.81	141.00	212.7	162,524	0.13%	大買/大賣/鉅額交易
2022/03/17	551.2	144.35	310.1	142.47	146.50	241.1	161,352	0.15%	大買/大賣/鉅額交易
2022/03/16	597	150.65	794	155.59	143.00	-197	159,444	-0.12%	大買/大賣/鉅額交易
2022/03/15	335.8	161.00	284.7	159.52	158.00	51.1	152,784	0.03%	大買/大賣/
2022/03/14	191.1	164.14	206.8	164.20	164.50	-15.7	151,725	-0.01%	大買/大賣/
2022/03/11	429.6	158.27	301.9	157.11	160.00	127.8	152,733	0.08%	大買/大賣/鉅額交易
2022/03/10	566.9	159.70	575.1	158.90	156.00	-8.2	153,533	-0.01%	大買/大賣/
2022/03/09	334.8	152.80	312.8	152.97	156.00	22	153,264	0.01%	大買/大賣/
2022/03/08	462.7	147.84	637.5	145.58	147.00	-174.8	154,489	-0.11%	大買/大賣/鉅額交易
2022/03/07	312	155.52	334.6	154.78	151.00	-22.6	149,636	-0.02%	大買/大賣/
2022/03/04	840.8	165.08	565.2	164.74	159.00	275.6	146,034	0.19%	大買/大賣/鉅額交易
2022/03/03	237	158.15	276.6	157.62	160.50	-39.5	141,629	-0.03%	大買/大賣/
2022/03/02	332.6	151.58	141.9	152.16	151.50	190.7	141,292	0.13%	大買/大賣/鉅額交易
2022/03/01	380.8	149.17	309.7	147.38	150.50	71.1	141,164	0.05%	大買/大賣/
2022/02/25	308.7	144.68	201	145.49	143.50	107.7	138,574	0.08%	大買/大賣/鉅額交易
2022/02/24	231.2	142.60	199.1	142.70	141.50	32.2	137,892	0.02%	大買/大賣/
2022/02/23	273.6	146.06	331.2	146.03	145.00	-57.6	135,778	-0.04%	大買/大賣/
2022/02/22	286.3	140.81	289.5	140.96	142.50	-3.1	135,360	0.00%	大買/大賣/
2022/02/21	296.2	145.27	324.2	145.46	147.00	-28	132,479	-0.02%	大買/大賣/
2022/02/18	314.1	136.96	303.6	138.07	141.50	10.5	130,913	0.01%	大買/大賣/
2022/02/17	84.3	134.40	119.1	134.92	133.50	-34.9	130,341	-0.03%	大賣/
2022/02/16	112.4	134.11	92.3	134.22	133.50	20	130,324	0.02%	大買/
2022/02/15	33.2	131.50	124.3	131.80	132.00	-91.1	131,615	-0.07%	大賣/
2022/02/14	217	132.83	630.7	131.93	130.00	-413.7	135,142	-0.31%	大買/大賣/鉅額交易
2022/02/11	249.5	134.19	108.5	133.32	131.50	141	135,823	0.10%	大買/大賣/鉅額交易
2022/02/10	104.9	130.45	117.6	131.44	132.00	-12.7	137,310	-0.01%	大買/大賣/
2022/02/09	183.1	130.41	265.1	131.04	129.00	-82	141,333	-0.06%	大買/大賣/
2022/02/08	614	129.70	469.7	128.16	129.00	144.3	142,570	0.10%	大買/大賣/鉅額交易
2022/02/07	322.7	121.52	48	120.89	124.00	274.8	142,448	0.19%	大買/鉅額交易
2022/01/26	63.9	113.04	72.7	112.49	113.00	-8.8	145,182	-0.01%
2022/01/25	138.7	111.93	146	111.91	110.00	-7.3	146,927	0.00%	大買/大賣/
2022/01/24	101.2	113.45	133	113.28	115.00	-31.8	147,622	-0.02%	大買/大賣/
2022/01/21	121.8	118.79	212.4	119.35	115.50	-90.5	148,843	-0.06%	大買/大賣/
2022/01/20	22.3	123.48	37.3	122.58	124.00	-15	147,911	-0.01%
2022/01/19	137.4	123.66	151.4	124.04	122.50	-14	148,513	-0.01%	大買/大賣/
2022/01/18	102.6	126.69	72.4	126.46	127.00	30.2	148,700	0.02%	大買/
2022/01/17	176.5	128.61	148.5	128.36	127.00	28	150,741	0.02%	大買/大賣/
2022/01/14	193	129.20	449.7	126.08	132.00	-256.7	151,250	-0.17%	大買/大賣/鉅額交易
2022/01/13	110.4	128.01	179.1	127.90	126.00	-68.6	150,441	-0.05%	大買/大賣/
2022/01/12	180.3	131.19	746.2	132.30	128.50	-565.9	150,664	-0.38%	大買/大賣/鉅額交易
2022/01/11	80.2	135.28	55.6	135.70	134.00	24.6	150,372	0.02%
2022/01/10	123.5	138.68	126.1	137.33	136.50	-2.6	153,323	0.00%	大買/大賣/
2022/01/07	155.7	141.69	93	141.31	140.50	62.7	153,391	0.04%	大買/
2022/01/06	68.8	142.87	109.1	143.18	143.00	-40.3	155,682	-0.03%	大賣/
2022/01/05	118.2	142.13	95.4	142.03	141.00	22.8	157,420	0.01%	大買/
2022/01/04	50.5	139.58	213.6	139.32	140.50	-163.2	160,365	-0.10%	大賣/鉅額交易
2022/01/03	447.8	137.22	168.1	137.92	139.50	279.6	161,661	0.17%	大買/大賣/鉅額交易
2021/12/30	71.7	142.60	67.2	142.13	142.50	4.5	162,803	0.00%
2021/12/29	109.5	145.17	167.9	144.69	144.00	-58.4	165,151	-0.04%	大買/大賣/
2021/12/28	96.1	143.47	138.7	143.36	143.50	-42.5	169,330	-0.03%	大賣/
2021/12/27	71.1	139.71	78.2	139.58	139.50	-7.1	172,634	0.00%
2021/12/24	131.2	139.97	71	140.54	139.00	60.1	177,210	0.03%	大買/
2021/12/23	48.1	140.21	44.2	140.29	139.00	3.9	177,626	0.00%
2021/12/22	55.1	140.70	37.4	140.50	140.00	17.7	178,829	0.01%
2021/12/21	77.7	139.62	106.1	140.01	141.50	-28.5	180,705	-0.02%	大賣/
2021/12/20	89.1	139.33	92.1	138.80	139.00	-3	182,485	0.00%
2021/12/17	77.6	141.52	110.8	141.95	140.50	-33.1	184,112	-0.02%	大賣/
2021/12/16	320.9	140.13	169.3	140.77	141.00	151.6	183,615	0.08%	大買/大賣/鉅額交易
2021/12/15	85	135.90	101.3	136.12	138.00	-16.4	183,159	-0.01%	大賣/
2021/12/14	241	136.23	156.6	134.87	133.00	84.4	183,106	0.05%	大買/大賣/
2021/12/13	69	141.29	93.5	141.43	140.00	-24.5	181,061	-0.01%
2021/12/10	164.6	141.24	128.8	141.84	140.00	35.9	182,663	0.02%	大買/大賣/
2021/12/09	126.7	144.41	93.6	144.55	146.00	33.1	182,805	0.02%	大買/
2021/12/08	212	145.90	191.9	145.54	143.50	20.2	183,955	0.01%	大買/大賣/
2021/12/07	221.9	143.57	473.4	143.46	144.00	-251.6	183,428	-0.14%	大買/大賣/鉅額交易
2021/12/06	364.6	139.22	388.1	139.58	141.00	-23.6	181,188	-0.01%	大買/大賣/
2021/12/03	428.9	134.48	440.3	134.36	133.50	-11.4	180,240	-0.01%	大買/大賣/
2021/12/02	326.9	130.85	708.8	130.08	133.00	-381.9	181,513	-0.21%	大買/大賣/鉅額交易
2021/12/01	159.3	124.25	208.1	124.73	124.50	-48.8	179,276	-0.03%	大買/大賣/
2021/11/30	147.2	123.59	129.4	123.58	124.50	17.7	181,460	0.01%	大買/大賣/
2021/11/29	236.1	121.37	208.1	121.63	120.00	28	182,714	0.02%	大買/大賣/
2021/11/26	308.2	120.96	102.6	121.02	118.50	205.7	184,621	0.11%	大買/大賣/鉅額交易
2021/11/25	199.1	124.11	554.8	123.75	124.50	-355.6	183,392	-0.19%	大買/大賣/鉅額交易
2021/11/24	76.3	119.79	47	119.68	120.00	29.3	181,941	0.02%
2021/11/23	58.5	120.50	106.1	120.53	119.50	-47.7	182,953	-0.03%	大賣/
2021/11/22	59.4	119.49	82.4	119.75	119.50	-23	184,329	-0.01%
2021/11/19	184.6	119.12	156.3	118.34	117.00	28.4	185,580	0.02%	大買/大賣/
2021/11/18	60.2	119.07	161.3	119.34	119.00	-101.1	189,398	-0.05%	大賣/鉅額交易
2021/11/17	302.8	118.17	89.1	117.38	117.00	213.7	192,811	0.11%	大買/鉅額交易
2021/11/16	88.6	116.13	134.6	116.80	119.50	-46.1	193,997	-0.02%	大賣/
2021/11/15	82.2	113.13	110.1	113.30	112.00	-27.9	196,466	-0.01%	大賣/
2021/11/12	264.2	112.22	207.7	111.51	111.50	56.5	199,268	0.03%	大買/大賣/
2021/11/11	559.3	118.27	393.1	117.40	109.50	166.1	198,947	0.08%	大買/大賣/鉅額交易
2021/11/10	267	122.50	311	122.74	120.00	-44	197,060	-0.02%	大買/大賣/
2021/11/09	304.3	123.03	497.4	122.77	122.00	-193.1	197,592	-0.10%	大買/大賣/鉅額交易
2021/11/08	734.2	118.75	351.2	120.68	124.00	383	198,679	0.19%	大買/大賣/鉅額交易
2021/11/05	261.1	111.45	215.3	110.98	114.00	45.8	201,236	0.02%	大買/大賣/
2021/11/04	275.5	114.42	313.5	113.56	109.50	-37.9	204,910	-0.02%	大買/大賣/
2021/11/03	517.5	111.21	538.2	110.67	112.00	-20.7	206,410	-0.01%	大買/大賣/
2021/11/02	343.1	104.53	326.4	104.53	105.00	16.7	209,357	0.01%	大買/大賣/
2021/11/01	275.8	101.71	331.8	101.82	100.50	-55.9	210,903	-0.03%	大買/大賣/
2021/10/29	399.2	98.55	365.5	98.22	99.50	33.8	213,497	0.02%	大買/大賣/
2021/10/28	132.1	94.64	122.2	94.66	93.20	9.9	219,262	0.00%	大買/大賣/
2021/10/27	72.7	93.45	168.5	93.25	92.80	-95.9	228,121	-0.04%	大賣/
2021/10/26	210.2	95.72	344.5	95.12	95.10	-134.3	239,233	-0.06%	大買/大賣/鉅額交易
2021/10/25	499.2	94.55	356.1	94.04	95.30	143.1	246,483	0.06%	大買/大賣/鉅額交易
2021/10/22	204.7	90.27	266	89.89	89.20	-61.3	254,186	-0.02%	大買/大賣/
2021/10/21	190.4	92.83	207.3	92.68	92.20	-17	260,530	-0.01%	大買/大賣/
2021/10/20	119.5	92.76	116.1	93.57	91.40	3.4	265,268	0.00%	大買/大賣/
2021/10/19	235.5	92.96	179.2	93.10	91.70	56.3	272,326	0.02%	大買/大賣/
2021/10/18	310.2	88.98	376.7	89.52	92.40	-66.6	280,299	-0.02%	大買/大賣/
2021/10/15	260.4	94.59	257.1	94.44	93.90	3.3	286,315	0.00%	大買/大賣/
2021/10/14	372.2	95.07	423.7	95.64	95.30	-51.6	284,975	-0.02%	大買/大賣/
2021/10/13	306.2	94.27	309.5	93.73	92.90	-3.3	281,702	0.00%	大買/大賣/
2021/10/12	327.7	93.06	457.4	93.70	90.50	-129.7	279,732	-0.05%	大買/大賣/鉅額交易
2021/10/08	193.8	101.23	152.5	100.58	100.00	41.3	276,342	0.01%	大買/大賣/
2021/10/07	485.9	103.48	458.2	103.64	102.50	27.7	276,157	0.01%	大買/大賣/
2021/10/06	307	99.97	303.2	99.19	97.80	3.8	273,216	0.00%	大買/大賣/
2021/10/05	563.8	101.11	579.7	101.08	103.00	-15.8	270,476	-0.01%	大買/大賣/
2021/10/04	548.6	106.06	1,336.3	107.70	102.50	-787.8	266,654	-0.30%	大買/大賣/鉅額交易
2021/10/01	765.2	117.69	281.4	118.40	113.50	483.9	262,828	0.18%	大買/大賣/鉅額交易
2021/09/30	107.4	124.46	72.1	125.88	126.00	35.3	258,955	0.01%	大買/
2021/09/29	482.8	123.25	757.2	121.91	123.00	-274.4	266,397	-0.10%	大買/大賣/鉅額交易
2021/09/28	307.3	126.67	218.6	126.40	125.50	88.8	272,286	0.03%	大買/大賣/
2021/09/27	752.5	133.56	458.1	135.09	131.50	294.4	278,548	0.11%	大買/大賣/鉅額交易
2021/09/24	302.4	133.27	202.3	133.26	134.00	100.1	277,910	0.04%	大買/大賣/
2021/09/23	80.4	128.37	61.5	128.27	127.50	18.8	276,862	0.01%
2021/09/22	56.6	125.13	52.6	125.71	125.00	4	278,003	0.00%
2021/09/17	117.3	127.05	188.4	127.42	128.00	-71	278,093	-0.03%	大買/大賣/
2021/09/16	32	124.77	32.4	124.62	124.00	-0.4	278,408	0.00%
2021/09/15	105.5	123.22	83.9	123.45	124.50	21.6	279,439	0.01%	大買/
2021/09/14	275.8	127.36	132.8	126.70	123.50	142.9	279,133	0.05%	大買/大賣/鉅額交易
2021/09/13	290.3	134.79	246.5	134.66	132.00	43.8	278,137	0.02%	大買/大賣/
2021/09/10	159.4	130.28	322	130.60	133.50	-162.6	277,324	-0.06%	大買/大賣/鉅額交易
2021/09/09	125	126.65	196	126.54	126.50	-71	276,395	-0.03%	大買/大賣/
2021/09/08	164.1	126.82	216.2	126.83	126.00	-52.1	282,336	-0.02%	大買/大賣/
2021/09/07	294.1	125.29	318.7	126.38	128.00	-24.6	296,157	-0.01%	大買/大賣/
2021/09/06	384.6	121.52	278	122.34	118.00	106.6	300,566	0.04%	大買/大賣/鉅額交易
2021/09/03	312.3	127.00	186.3	125.66	125.50	126	306,502	0.04%	大買/大賣/鉅額交易
2021/09/02	277.4	127.92	258.7	128.85	129.50	18.8	310,347	0.01%	大買/大賣/
2021/09/01	527.4	130.76	620.8	131.03	128.50	-93.4	315,029	-0.03%	大買/大賣/
2021/08/31	242.9	137.92	300.8	137.79	136.00	-58	315,876	-0.02%	大買/大賣/
2021/08/30	200.1	142.25	186.6	141.31	140.00	13.5	324,773	0.00%	大買/大賣/
2021/08/27	289.1	142.17	235.2	141.59	141.00	53.9	330,529	0.02%	大買/大賣/
2021/08/26	204.6	141.68	202.6	141.31	142.50	2	337,701	0.00%	大買/大賣/
2021/08/25	251.6	142.58	353.9	141.38	144.00	-102.3	346,126	-0.03%	大買/大賣/鉅額交易
2021/08/24	603.8	143.78	407.1	142.44	140.00	196.6	351,799	0.06%	大買/大賣/鉅額交易
2021/08/23	671.5	143.53	709.4	142.35	144.00	-37.8	356,981	-0.01%	大買/大賣/
2021/08/20	251.5	132.46	234.2	131.31	132.50	17.3	363,044	0.00%	大買/大賣/
2021/08/19	571.1	134.05	271.3	132.83	128.00	299.8	368,882	0.08%	大買/大賣/鉅額交易
2021/08/18	334.4	131.25	540.7	132.34	136.00	-206.3	373,418	-0.06%	大買/大賣/鉅額交易
2021/08/17	237.3	131.10	481.1	133.03	126.50	-243.8	379,697	-0.06%	大買/大賣/鉅額交易
2021/08/16	152.4	132.25	215.7	132.22	130.50	-63.3	389,123	-0.02%	大買/大賣/
2021/08/13	472.7	138.39	280.7	136.72	130.50	192	396,226	0.05%	大買/大賣/鉅額交易
2021/08/12	442.9	134.31	462.1	134.31	137.00	-19.3	405,746	0.00%	大買/大賣/
2021/08/11	655.8	134.19	1,006.6	133.98	132.00	-350.8	407,695	-0.09%	大買/大賣/鉅額交易
2021/08/10	641.4	144.79	525.1	143.32	139.50	116.2	403,656	0.03%	大買/大賣/鉅額交易
2021/08/09	367.9	144.68	242.5	144.17	142.50	125.4	405,351	0.03%	大買/大賣/鉅額交易
2021/08/06	674.5	144.91	444.7	144.73	142.00	229.8	410,188	0.06%	大買/大賣/鉅額交易
2021/08/05	301.1	139.88	223.9	140.07	138.50	77.3	410,472	0.02%	大買/大賣/
2021/08/04	253.8	142.61	495.5	143.45	143.50	-241.6	413,241	-0.06%	大買/大賣/鉅額交易
2021/08/03	641	142.07	717.8	142.03	141.00	-76.7	422,017	-0.02%	大買/大賣/
2021/08/02	863.5	134.10	746.6	133.30	141.50	116.9	419,806	0.03%	大買/大賣/鉅額交易
2021/07/30	1,305.4	143.40	1,103.1	143.52	132.00	202.3	414,783	0.05%	大買/大賣/鉅額交易
2021/07/29	928.6	138.04	644.2	138.11	144.50	284.4	409,169	0.07%	大買/大賣/鉅額交易
2021/07/28	667.5	124.26	844.1	125.57	131.50	-176.5	407,561	-0.04%	大買/大賣/鉅額交易
2021/07/27	679.3	130.64	938.2	130.83	126.50	-258.8	407,672	-0.06%	大買/大賣/鉅額交易
2021/07/26	376.4	148.14	309	146.33	140.50	67.3	408,233	0.02%	大買/大賣/
2021/07/23	751.7	150.59	973.5	149.66	154.00	-221.8	407,402	-0.05%	大買/大賣/鉅額交易
2021/07/22	810.2	144.44	563.9	144.80	143.50	246.3	404,660	0.06%	大買/大賣/鉅額交易
2021/07/21	863.7	162.69	802.5	170.54	155.00	61.1	404,151	0.02%	大買/大賣/
2021/07/20	178.4	170.99	253.7	169.43	169.50	-75.3	400,099	-0.02%	大買/大賣/
2021/07/19	122	187.09	42.6	186.48	186.00	79.4	408,762	0.02%	大買/
2021/07/16	237.4	174.53	224.7	176.84	178.50	12.6	420,744	0.00%	大買/大賣/
2021/07/15	121.8	157.50	68.6	158.21	163.00	53.3	426,675	0.01%	大買/
2021/07/14	492.3	150.36	1,000.4	150.31	148.50	-508.1	431,418	-0.12%	大買/大賣/鉅額交易
2021/07/13	331.1	171.83	80	171.14	165.00	251.1	436,403	0.06%	大買/鉅額交易
2021/07/12	209.6	183.86	76.1	182.74	183.00	133.4	440,608	0.03%	大買/鉅額交易
2021/07/09	246.5	189.82	137.2	191.99	187.00	109.2	444,332	0.02%	大買/大賣/鉅額交易
2021/07/08	310.2	198.49	298.1	198.14	207.50	12.1	453,132	0.00%	大買/大賣/
2021/07/07	387.3	208.28	339	204.91	202.00	48.2	458,714	0.01%	大買/大賣/
2021/07/06	623.3	225.41	683	224.65	224.00	-59.7	463,239	-0.01%	大買/大賣/
2021/07/05	995.3	209.71	1,868.6	205.22	217.00	-873.3	460,933	-0.19%	大買/大賣/鉅額交易
2021/07/02	1,312.4	210.30	566.5	207.63	206.50	746	457,561	0.16%	大買/大賣/鉅額交易
2021/07/01	300.5	208.29	173.6	206.89	213.00	126.9	454,472	0.03%	大買/大賣/鉅額交易
2021/06/30	190.9	190.21	490	193.71	197.00	-299	460,040	-0.07%	大買/大賣/鉅額交易
2021/06/29	350.4	178.69	135.8	177.43	179.50	214.6	463,620	0.05%	大買/大賣/鉅額交易
2021/06/28	57	171.58	144.6	173.27	176.00	-87.6	466,807	-0.02%	大賣/
2021/06/25	196.2	156.90	506	157.05	160.00	-309.8	467,678	-0.07%	大買/大賣/鉅額交易
2021/06/24	540.6	145.97	1,022.3	148.53	152.00	-481.7	469,148	-0.10%	大買/大賣/鉅額交易
2021/06/23	232.6	142.95	347.4	142.31	138.50	-114.9	470,103	-0.02%	大買/大賣/鉅額交易
2021/06/22	946.4	154.73	1,821.4	158.02	153.50	-875	472,134	-0.19%	大買/大賣/鉅額交易
2021/06/21	826.4	146.04	208.6	146.29	152.00	617.8	474,523	0.13%	大買/大賣/鉅額交易
2021/06/18	1,081.3	141.32	1,331.7	140.84	140.00	-250.4	481,844	-0.05%	大買/大賣/鉅額交易
2021/06/17	1,582	133.82	1,266.7	132.79	136.50	315.2	486,053	0.06%	大買/大賣/鉅額交易
2021/06/16	2,275.2	141.30	2,048.6	141.71	133.50	226.6	482,407	0.05%	大買/大賣/鉅額交易
2021/06/15	1,057.6	131.17	1,352.1	129.07	136.00	-294.5	469,049	-0.06%	大買/大賣/鉅額交易
2021/06/11	1,393.2	119.85	618.8	120.33	124.00	774.4	462,202	0.17%	大買/大賣/鉅額交易
2021/06/10	988.5	113.30	564.6	112.46	113.50	423.9	455,798	0.09%	大買/大賣/鉅額交易
2021/06/09	455.6	117.17	461.8	117.60	116.00	-6.2	452,231	0.00%	大買/大賣/
2021/06/08	351.5	113.96	296	114.26	115.50	55.4	447,647	0.01%	大買/大賣/
2021/06/07	775.7	112.37	939.2	112.06	110.50	-163.5	445,887	-0.04%	大買/大賣/鉅額交易
2021/06/04	674.6	118.97	1,073.6	119.70	116.50	-399	437,397	-0.09%	大買/大賣/鉅額交易
2021/06/03	1,903	118.06	425.3	116.80	119.00	1,477.7	432,526	0.34%	大買/大賣/鉅額交易
2021/06/02	581.7	111.98	415.9	112.07	110.50	165.9	425,638	0.04%	大買/大賣/鉅額交易
2021/06/01	961.5	103.53	1,036.2	103.48	108.00	-74.7	416,036	-0.02%	大買/大賣/
2021/05/31	1,812.3	102.18	1,509.5	101.26	98.60	302.7	408,878	0.07%	大買/大賣/鉅額交易
2021/05/28	1,895.9	92.15	2,263.2	91.95	96.40	-367.3	400,305	-0.09%	大買/大賣/鉅額交易
2021/05/27	1,259.9	88.14	1,577.7	88.29	87.70	-317.8	393,426	-0.08%	大買/大賣/鉅額交易
2021/05/26	1,281.8	85.02	897.1	84.54	85.60	384.7	387,304	0.10%	大買/大賣/鉅額交易
2021/05/25	1,371.3	84.60	1,514.4	85.98	82.40	-143.1	379,915	-0.04%	大買/大賣/鉅額交易
2021/05/24	2,101.5	88.21	1,535.2	88.73	86.40	566.3	373,220	0.15%	大買/大賣/鉅額交易
2021/05/21	1,079	82.15	1,989.6	82.29	84.70	-910.6	366,431	-0.25%	大買/大賣/鉅額交易
2021/05/20	1,693.2	79.17	1,602	79.34	77.00	91.2	363,426	0.03%	大買/大賣/
2021/05/19	434.1	74.53	1,242	74.95	76.30	-808	353,990	-0.23%	大買/大賣/鉅額交易
2021/05/18	296	68.45	633.3	68.90	69.40	-337.3	354,300	-0.10%	大買/大賣/鉅額交易
2021/05/17	788.7	66.65	489.2	65.31	63.10	299.5	355,083	0.08%	大買/大賣/鉅額交易
2021/05/14	1,093.1	72.23	1,215.5	71.19	70.10	-122.4	348,929	-0.04%	大買/大賣/鉅額交易
2021/05/13	1,138.4	79.08	857.3	78.26	77.50	281.1	341,630	0.08%	大買/大賣/鉅額交易
2021/05/12	754.8	89.65	792.9	89.93	86.10	-38.1	339,909	-0.01%	大買/大賣/
2021/05/11	2,520.2	95.85	1,849	96.88	95.60	671.2	338,553	0.20%	大買/大賣/鉅額交易
2021/05/10	1,166.8	93.11	1,427.6	90.40	93.50	-260.9	328,422	-0.08%	大買/大賣/鉅額交易
2021/05/07	1,213.1	83.83	696	83.14	85.00	517.1	325,581	0.16%	大買/大賣/鉅額交易
2021/05/06	1,000.8	82.42	610.3	83.25	81.10	390.4	323,968	0.12%	大買/大賣/鉅額交易
2021/05/05	634.8	79.30	742	78.79	79.90	-107.2	320,740	-0.03%	大買/大賣/鉅額交易
2021/05/04	1,267.6	81.95	2,409.1	84.80	78.00	-1,141.5	317,797	-0.36%	大買/大賣/鉅額交易
2021/05/03	965.2	85.33	870	85.01	86.60	95.2	313,206	0.03%	大買/大賣/
2021/04/29	1,393	76.55	569.9	76.12	79.00	823.1	311,289	0.26%	大買/大賣/鉅額交易
2021/04/28	860.6	78.49	3,436.7	79.22	76.80	-2,576.1	313,044	-0.82%	大買/大賣/鉅額交易
2021/04/27	2,843.7	79.21	1,442.8	79.45	77.50	1,400.8	314,226	0.45%	大買/大賣/鉅額交易
2021/04/26	2,224.6	74.07	1,414.5	74.27	76.80	810.1	312,603	0.26%	大買/大賣/鉅額交易
2021/04/23	1,071.6	70.93	1,581.9	71.44	69.90	-510.3	315,745	-0.16%	大買/大賣/鉅額交易
2021/04/22	2,025	79.59	2,079.2	79.45	72.90	-54.1	315,593	-0.02%	大買/大賣/
2021/04/21	1,075.9	74.36	727.3	73.73	75.90	348.6	308,666	0.11%	大買/大賣/鉅額交易
2021/04/20	638.9	68.06	660.6	68.09	69.00	-21.8	309,304	-0.01%	大買/大賣/
2021/04/19	1,289.9	67.62	1,429.1	68.04	68.00	-139.2	313,097	-0.04%	大買/大賣/鉅額交易
2021/04/16	1,639.9	61.86	1,192.2	60.82	63.30	447.7	312,672	0.14%	大買/大賣/鉅額交易
2021/04/15	961.2	59.43	839.6	59.67	59.00	121.6	316,287	0.04%	大買/大賣/鉅額交易
2021/04/14	1,280	58.28	1,337.5	57.37	59.90	-57.5	324,475	-0.02%	大買/大賣/
2021/04/13	1,103.1	56.67	849	56.34	56.90	254.1	323,391	0.08%	大買/大賣/鉅額交易
2021/04/12	1,809.3	54.50	1,130.9	54.47	55.00	678.4	325,158	0.21%	大買/大賣/鉅額交易
2021/04/09	918.1	50.42	812	50.40	50.00	106.1	327,887	0.03%	大買/大賣/鉅額交易
2021/04/08	612	51.65	2,214.1	51.22	52.30	-1,602.1	328,861	-0.49%	大買/大賣/鉅額交易
2021/04/07	836.3	50.42	1,063.2	50.14	50.50	-226.9	330,502	-0.07%	大買/大賣/鉅額交易
2021/04/06	1,714.6	48.37	1,254	48.71	49.50	460.6	339,217	0.14%	大買/大賣/鉅額交易
2021/04/01	1,245	47.63	1,423.6	47.42	47.90	-178.6	334,420	-0.05%	大買/大賣/鉅額交易
2021/03/31	3,105	45.88	4,208.3	45.66	45.50	-1,103.3	335,169	-0.33%	大買/大賣/鉅額交易
2021/03/30	1,244	43.84	238	44.49	43.80	1,006	332,613	0.30%	大買/大賣/鉅額交易
2021/03/29	962.1	44.00	1,452.1	44.13	43.80	-490	334,642	-0.15%	大買/大賣/鉅額交易
2021/03/26	1,125	42.69	241.4	42.59	43.05	883.7	338,151	0.26%	大買/大賣/鉅額交易
2021/03/25	418.3	42.54	507.1	42.35	41.70	-88.8	342,399	-0.03%	大買/大賣/
2021/03/24	796.2	43.43	534	42.90	43.70	262.2	344,151	0.08%	大買/大賣/鉅額交易
2021/03/23	1,012.9	44.81	2,326	46.75	42.75	-1,313.1	341,620	-0.38%	大買/大賣/鉅額交易
2021/03/22	2,309.5	45.41	1,360.5	45.20	45.85	949	335,637	0.28%	大買/大賣/鉅額交易
2021/03/19	1,356	42.17	2,152	42.11	41.70	-796	335,053	-0.24%	大買/大賣/鉅額交易
2021/03/18	744.2	41.28	872	40.60	41.65	-127.8	336,025	-0.04%	大買/大賣/鉅額交易
2021/03/17	274	40.18	835.8	40.16	40.10	-561.8	338,081	-0.17%	大買/大賣/鉅額交易
2021/03/16	132.1	39.67	45.6	39.63	39.60	86.5	340,095	0.03%	大買/
2021/03/15	701.1	39.76	540.4	39.68	40.00	160.7	343,638	0.05%	大買/大賣/鉅額交易
2021/03/12	404.2	38.76	410.7	38.90	38.80	-6.5	346,068	0.00%	大買/大賣/
2021/03/11	346	39.04	116	38.93	38.15	230	345,247	0.07%	大買/大賣/鉅額交易
2021/03/10	256	38.43	202	38.42	38.05	54	343,580	0.02%	大買/大賣/
2021/03/09	128	37.70	151.3	37.92	38.40	-23.3	342,793	-0.01%	大買/大賣/
2021/03/08	481	37.92	170	37.87	37.35	311	342,626	0.09%	大買/大賣/鉅額交易
2021/03/05	111	37.51	30	37.64	37.30	81	343,254	0.02%	大買/
2021/03/04	199	37.49	114	37.45	37.30	85	344,270	0.02%	大買/大賣/
2021/03/03	196	37.29	237	37.30	38.05	-41	345,435	-0.01%	大買/大賣/
2021/03/02	543	38.71	686	37.02	36.50	-143	347,418	-0.04%	大買/大賣/鉅額交易
2021/02/26	257	37.53	116	37.73	37.95	141	346,878	0.04%	大買/大賣/鉅額交易
2021/02/25	59	37.72	142	37.58	37.65	-83	346,065	-0.02%	大賣/
2021/02/24	661.1	37.70	534	37.86	36.75	127.1	346,653	0.04%	大買/大賣/鉅額交易
2021/02/23	1,141.1	39.29	836	38.97	38.35	305.1	345,278	0.09%	大買/大賣/鉅額交易
2021/02/22	1,802.1	39.26	1,590.6	39.38	39.40	211.5	343,575	0.06%	大買/大賣/鉅額交易
2021/02/19	1,268.2	37.25	416.3	37.33	36.85	851.9	341,444	0.25%	大買/大賣/鉅額交易
2021/02/18	681.7	37.81	2,214.2	37.80	37.45	-1,532.5	340,564	-0.45%	大買/大賣/鉅額交易
2021/02/17	2,007	35.06	1,001.6	34.73	36.70	1,005.4	334,836	0.30%	大買/大賣/鉅額交易
2021/02/05	92	33.89	62	33.78	33.70	30	333,779	0.01%
2021/02/04	516	33.80	234	33.85	33.95	282	333,977	0.08%	大買/大賣/鉅額交易
2021/02/03	513	34.47	1,658	34.51	33.55	-1,145	335,365	-0.34%	大買/大賣/鉅額交易
2021/02/02	313	33.26	945.4	33.70	34.10	-632.4	334,637	-0.19%	大買/大賣/鉅額交易
2021/02/01	816.2	31.33	287	31.28	31.20	529.2	332,819	0.16%	大買/大賣/鉅額交易
2021/01/29	246	31.59	150	32.17	31.20	96	331,287	0.03%	大買/大賣/
2021/01/28	401	32.94	301	32.68	33.20	100	329,188	0.03%	大買/大賣/
2021/01/27	854	32.73	777	33.47	32.45	77	326,737	0.02%	大買/大賣/
2021/01/26	1,124	34.63	273	34.21	33.65	851	324,290	0.26%	大買/大賣/鉅額交易
2021/01/25	1,134	35.71	909	35.83	35.35	225	321,731	0.07%	大買/大賣/鉅額交易
2021/01/22	927	34.39	1,070	32.87	35.00	-143	317,020	-0.05%	大買/大賣/鉅額交易
2021/01/21	988	32.68	1,140.2	32.36	32.10	-152.2	311,919	-0.05%	大買/大賣/鉅額交易
2021/01/20	1,676.3	30.78	1,864	31.46	30.45	-187.8	307,578	-0.06%	大買/大賣/鉅額交易
2021/01/19	1,255.1	33.39	2,016.7	34.45	32.00	-761.6	301,961	-0.25%	大買/大賣/鉅額交易
2021/01/18	2,388	33.42	856.2	32.96	34.00	1,531.8	298,582	0.51%	大買/大賣/鉅額交易
2021/01/15	1,370.6	34.74	1,475.1	36.02	34.25	-104.5	291,543	-0.04%	大買/大賣/鉅額交易
2021/01/14	937	38.31	944.5	38.36	38.05	-7.5	282,872	0.00%	大買/大賣/
2021/01/13	626.5	38.27	728	38.07	37.45	-101.5	277,868	-0.04%	大買/大賣/鉅額交易
2021/01/12	1,418.7	40.04	931	39.29	38.55	487.7	271,214	0.18%	大買/大賣/鉅額交易
2021/01/11	730.5	41.93	536.8	41.98	42.65	193.7	263,335	0.07%	大買/大賣/鉅額交易
2021/01/08	1,221.4	39.57	1,474	39.85	40.30	-252.7	258,827	-0.10%	大買/大賣/鉅額交易
2021/01/07	1,469.5	39.36	2,855.4	39.26	38.45	-1,385.9	251,081	-0.55%	大買/大賣/鉅額交易
2021/01/06	2,875.8	44.11	2,812	44.74	42.55	63.8	239,427	0.03%	大買/大賣/
2021/01/05	2,804.5	45.04	2,310.2	43.99	45.50	494.3	232,855	0.21%	大買/大賣/鉅額交易
2021/01/04	2,484	44.21	3,187.3	43.72	44.75	-703.3	225,311	-0.31%	大買/大賣/鉅額交易
2020/12/31	2,863.2	39.76	1,297	39.52	40.70	1,566.2	217,707	0.72%	大買/大賣/鉅額交易
2020/12/30	313	38.00	403.3	37.84	38.20	-90.3	211,301	-0.04%	大買/大賣/
2020/12/29	3,252.8	38.75	2,735	38.17	38.35	517.8	206,347	0.25%	大買/大賣/鉅額交易
2020/12/28	822	36.40	798.1	35.57	36.75	23.9	193,655	0.01%	大買/大賣/
2020/12/25	1,795	33.20	1,141	33.05	33.45	654	191,484	0.34%	大買/大賣/鉅額交易
2020/12/24	1,218	31.30	1,008	31.47	31.00	210	186,562	0.11%	大買/大賣/鉅額交易
2020/12/23	649	30.40	457.2	30.25	30.70	191.9	184,624	0.10%	大買/大賣/鉅額交易
2020/12/22	1,220.2	32.60	2,952.1	32.21	30.20	-1,731.9	182,936	-0.95%	大買/大賣/鉅額交易
2020/12/21	4,853.2	32.22	5,210.5	32.08	32.55	-357.3	178,077	-0.20%	大買/大賣/鉅額交易
2020/12/18	2,688	30.72	4,448	30.63	30.60	-1,760	174,642	-1.01%	大買/大賣/鉅額交易
2020/12/17	123	29.63	231.2	29.42	29.50	-108.2	169,195	-0.06%	大買/大賣/鉅額交易
2020/12/16	221	29.33	785.2	29.54	29.65	-564.2	168,328	-0.34%	大買/大賣/鉅額交易
2020/12/15	1,587	29.74	702.1	29.39	28.65	884.9	165,748	0.53%	大買/大賣/鉅額交易
2020/12/14	1,815.2	28.40	539.9	28.83	29.45	1,275.3	161,575	0.79%	大買/大賣/鉅額交易
2020/12/11	528	27.77	905	27.66	27.15	-377	159,719	-0.24%	大買/大賣/鉅額交易
2020/12/10	937	28.72	278	28.85	28.90	659	156,348	0.42%	大買/大賣/鉅額交易
2020/12/09	1,729	28.18	782	28.19	28.50	947	157,119	0.60%	大買/大賣/鉅額交易
2020/12/08	673.5	26.45	2,121	26.05	26.65	-1,447.5	154,716	-0.94%	大買/大賣/鉅額交易
2020/12/07	49	24.15	79	24.11	24.25	-30	149,613	-0.02%
2020/12/04	337	24.28	61	24.30	24.20	276	148,675	0.19%	大買/鉅額交易
2020/12/03	860	24.98	14	24.84	24.75	846	148,725	0.57%	大買/鉅額交易
2020/12/02	61	24.68	1,074	24.82	24.65	-1,013	150,359	-0.67%	大賣/鉅額交易
2020/12/01	156	24.17	99.5	24.16	24.30	56.5	149,880	0.04%	大買/
2020/11/30	644	25.06	33	25.15	24.70	611	148,944	0.41%	大買/鉅額交易
2020/11/27	984	24.96	45	24.84	25.10	939	147,374	0.64%	大買/鉅額交易
2020/11/26	233	24.36	1,074	24.54	24.65	-841	146,402	-0.57%	大買/大賣/鉅額交易
2020/11/25	490	24.09	1,244	23.98	23.85	-754	145,358	-0.52%	大買/大賣/鉅額交易
2020/11/24	104	23.39	142.1	23.32	23.15	-38.1	142,622	-0.03%	大買/大賣/
2020/11/23	909	23.24	114	23.27	23.45	795	141,379	0.56%	大買/大賣/鉅額交易
2020/11/20	413	22.57	420.1	22.48	22.55	-7.1	141,017	-0.01%	大買/大賣/
2020/11/19	486	22.13	74	22.09	21.95	412	142,743	0.29%	大買/鉅額交易
2020/11/18	2,717.5	22.02	3,101.9	22.06	22.50	-384.3	140,647	-0.27%	大買/大賣/鉅額交易
2020/11/17	1,691	21.08	2,486.5	20.91	21.10	-795.5	137,819	-0.58%	大買/大賣/鉅額交易
2020/11/16	115	20.27	107.7	20.26	20.50	7.4	138,620	0.01%	大買/大賣/
2020/11/13	569	20.13	1,222	20.17	20.10	-653	139,438	-0.47%	大買/大賣/鉅額交易
2020/11/12	117	19.46	42	19.53	19.50	75	138,375	0.05%	大買/
2020/11/11	1,476	19.68	355	19.59	20.20	1,121	138,779	0.81%	大買/大賣/鉅額交易
2020/11/10	1,297	21.01	386	20.72	19.95	911	137,101	0.66%	大買/大賣/鉅額交易
2020/11/09	1,794.1	21.53	2,165.1	21.36	21.70	-371	131,851	-0.28%	大買/大賣/鉅額交易
2020/11/06	556	20.30	59.5	20.03	20.35	496.5	128,364	0.39%	大買/鉅額交易
2020/11/05	662.1	20.11	800	20.20	19.80	-137.9	127,834	-0.11%	大買/大賣/鉅額交易
2020/11/04	882	19.80	55	19.65	19.80	827	126,762	0.65%	大買/鉅額交易
2020/11/03	59.9	19.20	60	19.26	19.25	-0.1	125,533	0.00%
2020/11/02	89	19.31	744	19.44	19.20	-655	124,190	-0.53%	大賣/鉅額交易
2020/10/30	114.1	19.18	669.1	19.14	18.90	-555	121,735	-0.46%	大買/大賣/鉅額交易
2020/10/29	152.1	18.74	765	18.69	18.95	-612.9	119,885	-0.51%	大買/大賣/鉅額交易
2020/10/28	347	19.41	1,139	19.11	18.80	-792	117,910	-0.67%	大買/大賣/鉅額交易
2020/10/27	117	19.68	155	19.50	19.65	-38	115,403	-0.03%	大買/大賣/
2020/10/26	2,232.5	19.98	3,203.3	19.34	19.80	-970.8	113,934	-0.85%	大買/大賣/鉅額交易
2020/10/23	94	18.61	81.8	18.40	18.60	12.2	109,416	0.01%
2020/10/22	20	17.74	120	17.75	17.90	-100	106,951	-0.09%	大賣/
2020/10/21	13	17.85	17	17.95	17.85	-4	106,336	0.00%
2020/10/20	126	17.90	37	17.80	17.95	89	105,733	0.08%	大買/
2020/10/19	2,210	17.97	43	17.83	17.85	2,167	104,644	2.07%	大買/鉅額交易
2020/10/16	1,033	17.96	423	17.85	17.65	610	103,316	0.59%	大買/大賣/鉅額交易
2020/10/15	781.5	17.29	1,347	17.41	17.50	-565.5	101,167	-0.56%	大買/大賣/鉅額交易
2020/10/14	25	16.93	49	17.04	17.15	-24	99,905	-0.02%
2020/10/13	1,258	16.99	296	16.99	17.00	962	98,781	0.97%	大買/大賣/鉅額交易
2020/10/12	42	16.28	1,504	16.67	16.30	-1,462	96,201	-1.52%	大賣/鉅額交易
2020/10/08	40	16.55	12	16.66	16.65	28	95,101	0.03%
2020/10/07	261	16.60	1,551	16.65	16.65	-1,290	94,341	-1.37%	大買/大賣/鉅額交易
2020/10/06	313	16.33	33	16.25	16.45	280	93,537	0.30%	大買/鉅額交易
2020/10/05	950	16.34	51	16.30	16.45	899	92,554	0.97%	大買/鉅額交易
2020/09/30	950	15.74	16	15.84	15.85	934	90,775	1.03%	大買/鉅額交易
2020/09/29	133	15.44	21	15.76	15.45	112	89,783	0.12%	大買/鉅額交易
2020/09/28	36	15.42	24	15.45	15.55	12	88,723	0.01%
2020/09/25	25	15.33	16	15.29	15.40	9	88,039	0.01%
2020/09/24	14	14.98	14	14.95	14.80	0	85,793	0.00%
2020/09/23	261	15.07	29	15.07	15.20	232	83,579	0.28%	大買/鉅額交易
2020/09/22	30	15.89	8	15.80	15.80	22	79,654	0.03%
2020/09/21	226	15.79	7	15.86	15.80	219	78,597	0.28%	大買/鉅額交易
2020/09/18	336	16.04	18.1	16.02	16.05	318	77,335	0.41%	大買/鉅額交易
2020/09/17	20	16.23	63	16.12	16.10	-43	76,254	-0.06%
2020/09/16	562	15.87	194	15.97	16.10	368	74,588	0.49%	大買/大賣/鉅額交易
2020/09/15	476	16.71	50.1	16.72	16.90	425.9	71,108	0.60%	大買/鉅額交易
2020/09/14	220	17.36	81	17.17	16.50	139	69,318	0.20%	大買/鉅額交易
2020/09/11	168	18.51	177	18.65	17.70	-9	64,199	-0.01%	大買/大賣/
2020/09/10	34	19.09	65	19.18	19.05	-31	60,379	-0.05%
2020/09/09	88	18.73	13	18.87	19.00	75	59,235	0.13%
2020/09/08	87.1	18.81	57	18.54	18.70	30.1	57,847	0.05%
2020/09/07	187.1	19.38	81	19.03	18.80	106.1	55,986	0.19%	大買/鉅額交易
2020/09/04	69	18.47	31	18.35	18.80	38	52,869	0.07%
2020/09/03	32	17.92	46	17.92	18.20	-14	51,321	-0.03%
2020/09/02	13	17.37	28.1	17.38	17.60	-15.1	49,450	-0.03%
2020/09/01	75	17.08	325	17.32	17.20	-250	48,390	-0.52%	大賣/鉅額交易
2020/08/31	393	17.53	58	17.42	17.40	335	46,838	0.72%	大買/鉅額交易
2020/08/28	28	16.39	36.2	16.51	16.35	-8.2	43,576	-0.02%
2020/08/27	34	16.36	22.3	16.33	16.25	11.7	42,409	0.03%
2020/08/26	110	16.44	231	16.37	16.45	-121	41,223	-0.29%	大買/大賣/鉅額交易
2020/08/25	191	16.11	179.3	16.03	16.30	11.8	39,046	0.03%	大買/大賣/
2020/08/24	21	15.22	23	15.26	15.20	-2	34,943	-0.01%
2020/08/21	19	15.26	71	15.44	15.20	-52	34,183	-0.15%
2020/08/20	185.3	15.11	106	14.93	15.00	79.3	32,488	0.24%	大買/大賣/
2020/08/19	114	15.47	87	15.52	15.40	27	29,075	0.09%	大買/
2020/08/18	346	15.17	199	15.09	15.20	147	26,709	0.55%	大買/大賣/鉅額交易
2020/08/17	198	14.48	219.5	14.58	14.90	-21.5	23,874	-0.09%	大買/大賣/
2020/08/14	71	13.30	141.9	13.51	13.55	-70.9	21,723	-0.33%	大賣/
2020/08/13	3	12.45	9	12.51	12.35	-6	19,151	-0.03%
2020/08/12	3	12.15	0	0.00	12.20	3	18,795	0.02%
2020/08/11	150	12.49	62	12.44	12.45	88	18,327	0.48%	大買/
2020/08/10	60	11.87	14	11.88	12.50	46	16,859	0.27%
2020/08/07	0	0.00	24	11.36	11.40	-24	15,756	-0.15%
2020/08/06	1	11.05	3	11.18	11.15	-2	15,304	-0.01%
2020/07/31	2	11.15	11	11.20	11.00	-9	15,225	-0.06%
2020/07/30	0	0.00	1	11.00	11.05	-1	15,056	-0.01%
2020/07/29	0	0.00	6	10.95	10.95	-6	15,078	-0.04%
2020/07/28	0	0.00	1	10.80	10.70	-1	15,109	-0.01%
2020/07/24	10	10.75	0.4	10.70	10.70	9.6	15,977	0.06%
2020/07/23	2	10.80	0	0.00	10.85	2	16,104	0.01%
2020/07/22	2	10.85	0	0.00	10.95	2	16,134	0.01%
2020/07/21	0.1	10.90	1.4	10.93	10.95	-1.3	16,082	-0.01%
2020/07/17	5	11.00	0	0.00	10.85	5	16,106	0.03%
2020/07/15	1	10.80	0	0.00	10.85	1	16,399	0.01%
2020/07/13	2	10.75	0	0.00	10.80	2	16,520	0.01%
2020/07/10	11.3	10.90	0	0.00	10.75	11.3	16,836	0.07%
2020/07/09	3	11.05	0	0.00	11.05	3	16,775	0.02%
2020/07/08	1	11.15	16	11.20	11.15	-15	16,764	-0.09%
2020/07/07	5	11.13	23	11.19	11.25	-18	16,658	-0.11%
2020/07/06	316	11.05	10	11.15	11.15	306	16,800	1.82%	大買/鉅額交易
2020/07/03	13	11.13	11	11.11	11.15	2	16,619	0.01%
2020/07/02	206	10.85	7	10.86	10.80	199	16,356	1.22%	大買/鉅額交易
2020/06/30	1	10.75	0	0.00	10.75	1	16,528	0.01%
2020/06/29	15.4	10.80	82	10.75	10.75	-66.6	16,612	-0.40%
2020/06/24	1	10.75	0	0.00	10.75	1	16,690	0.01%
2020/06/22	1	10.75	0	0.00	10.75	1	16,764	0.01%
2020/06/19	14	10.80	0	0.00	10.80	14	16,841	0.08%
2020/06/18	3	11.02	0	0.00	11.00	3	16,660	0.02%
2020/06/17	3	11.15	2	11.18	11.25	1	16,616	0.01%
2020/06/15	2	10.80	0	0.00	10.75	2	16,923	0.01%
2020/06/12	19	10.72	2	10.65	10.85	17	17,087	0.10%
2020/06/11	20	11.00	3	11.00	10.95	17	17,309	0.10%
2020/06/10	6	11.30	0	0.00	11.25	6	17,420	0.03%
2020/06/09	4	11.29	1	11.25	11.30	3	17,670	0.02%
2020/06/08	10	11.46	1	11.45	11.35	9	17,874	0.05%
2020/06/05	21	11.42	0	0.00	11.40	21	17,760	0.12%
2020/06/04	2	11.30	0	0.00	11.25	2	17,751	0.01%
2020/06/03	3	11.30	15	11.25	11.30	-12	17,902	-0.07%
2020/06/02	3	11.30	0	0.00	11.25	3	17,855	0.02%
2020/06/01	0	0.00	20	11.20	11.20	-20	18,068	-0.11%
2020/05/29	2	11.00	62.6	11.00	10.90	-60.6	17,956	-0.34%
2020/05/28	1	10.95	6	11.10	10.90	-5	17,750	-0.03%
2020/05/27	5	10.85	0	0.00	10.85	5	17,467	0.03%
2020/05/26	0	0.00	1	10.90	10.95	-1	17,513	-0.01%
2020/05/25	0	0.00	5	10.80	10.75	-5	17,480	-0.03%
2020/05/22	6	10.78	0	0.00	10.75	6	17,500	0.03%
2020/05/21	0	0.00	1	11.05	11.00	-1	17,444	-0.01%
2020/05/19	5	10.85	20	10.90	10.70	-15	16,592	-0.09%
2020/05/18	0	0.00	1	10.50	10.70	-1	16,605	-0.01%
2020/05/15	0	0.00	1	10.45	10.45	-1	16,581	-0.01%
2020/05/14	5	10.45	0	0.00	10.35	5	16,696	0.03%
2020/05/13	2	10.53	0	0.00	10.60	2	16,592	0.01%
2020/05/12	12	10.51	10	10.50	10.50	2	16,654	0.01%
2020/05/08	1	10.55	0	0.00	10.55	1	16,543	0.01%
2020/05/06	10	10.55	0	0.00	10.55	10	16,635	0.06%
2020/05/05	1	10.60	3	10.60	10.65	-2	16,636	-0.01%
2020/05/04	12	10.76	0	0.00	10.75	12	16,637	0.07%
2020/04/30	9	10.93	10	11.05	11.10	-1	16,615	-0.01%
2020/04/29	3	10.75	10	10.75	10.70	-7	16,169	-0.04%
2020/04/28	0	0.00	31	10.40	10.55	-31	15,964	-0.19%
2020/04/27	0	0.00	11	10.20	10.20	-11	16,250	-0.07%
2020/04/22	10	9.87	1	9.73	9.88	9	16,290	0.06%
2020/04/21	13	9.94	4	9.97	9.88	9	16,366	0.05%
2020/04/20	3	10.25	0	0.00	10.10	3	16,196	0.02%
2020/04/17	22	10.24	0	0.00	10.25	22	16,085	0.14%
2020/04/16	1	10.30	0	0.00	10.30	1	16,326	0.01%
2020/04/15	11	10.57	12	10.58	10.35	-1	16,298	-0.01%
2020/04/14	1	10.10	0	0.00	10.15	1	15,993	0.01%
2020/04/13	21	10.17	0	0.00	10.05	21	15,991	0.13%
2020/04/10	18	10.22	0	0.00	10.20	18	16,231	0.11%
2020/04/09	0	0.00	200	10.05	10.25	-200	16,548	-1.21%	大賣/鉅額交易
2020/04/08	10	9.26	0	0.00	9.66	10	16,231	0.06%
2020/04/07	203	9.27	60	9.27	9.26	143	16,073	0.89%	大買/鉅額交易
2020/04/06	15	9.05	12	9.11	9.11	3	15,969	0.02%
2020/04/01	5	9.12	0	0.00	9.10	5	15,850	0.03%
2020/03/31	30	9.21	0	0.00	9.25	30	15,718	0.19%
2020/03/27	20	9.46	5	9.50	9.40	15	15,373	0.10%
2020/03/26	0	0.00	5	9.65	9.67	-5	15,138	-0.03%
2020/03/25	6	9.60	30	9.64	9.68	-24	15,140	-0.16%
2020/03/24	8	9.53	0	0.00	9.44	8	14,981	0.05%
2020/03/23	3	9.20	0	0.00	9.24	3	15,121	0.02%
2020/03/20	5	9.40	0	0.00	9.60	5	14,994	0.03%
2020/03/19	0	0.00	5	9.00	9.20	-5	14,834	-0.03%
2020/03/18	2	9.48	1.1	9.75	9.50	1	14,626	0.01%
2020/03/16	17	10.09	1	10.05	9.86	16	14,019	0.11%
2020/03/13	26	10.30	2	10.20	10.45	24	13,652	0.18%
2020/03/12	0	0.00	5	11.35	11.10	-5	13,317	-0.04%
2020/03/09	10	11.60	0	0.00	11.40	10	12,959	0.08%
2020/03/04	0	0.00	3	11.45	11.55	-3	12,447	-0.02%
2020/03/02	2	11.48	0	0.00	11.40	2	12,380	0.02%
2020/02/27	1	11.50	0	0.00	11.55	1	12,396	0.01%
2020/02/26	1	11.65	0	0.00	11.60	1	12,284	0.01%
2020/02/25	1	11.60	0	0.00	11.70	1	12,308	0.01%
2020/02/24	22	11.64	0	0.00	11.55	22	12,302	0.18%
2020/02/21	10	11.75	0	0.00	11.75	10	12,615	0.08%
2020/02/20	22	11.85	0	0.00	11.85	22	12,626	0.17%
2020/02/18	0	0.00	5	11.75	11.80	-5	12,318	-0.04%
2020/02/17	5	11.50	0	0.00	11.55	5	12,340	0.04%
2020/02/14	1	11.75	0	0.00	11.75	1	12,177	0.01%
2020/02/12	3	11.82	25	11.85	11.80	-22	12,237	-0.18%
2020/02/10	5	11.35	2	11.45	11.50	3	12,262	0.02%
2020/02/05	0	0.00	12	11.83	11.70	-12	13,176	-0.09%
2020/02/04	2	11.40	0	0.00	11.60	2	13,085	0.02%
2020/02/03	6	11.38	0	0.00	11.45	6	13,083	0.05%
2020/01/31	13	11.67	2	11.78	11.75	11	13,329	0.08%
2020/01/30	16	12.05	10	11.88	11.80	6	13,347	0.04%
2020/01/20	2	13.10	0	0.00	12.95	2	13,050	0.02%
2020/01/16	4	13.06	0	0.00	13.00	4	13,165	0.03%
2020/01/15	6	13.13	3	13.20	13.15	3	13,205	0.02%
2020/01/14	1	13.30	2	13.30	13.20	-1	13,241	-0.01%
2020/01/13	2	13.15	0	0.00	13.15	2	13,088	0.02%
2020/01/09	0	0.00	36	12.78	12.85	-36	12,620	-0.29%
2020/01/08	32	12.60	3	12.73	12.60	29	12,602	0.23%
2020/01/06	0	0.00	95.2	12.95	13.00	-95.2	12,401	-0.77%
2020/01/03	1,998	12.88	1,911	12.99	13.00	87	12,096	0.72%	大買/大賣/
2020/01/02	219	12.60	219	12.75	12.70	0	11,649	0.00%	大買/大賣/
2019/12/31	0	0.00	2.6	12.44	12.40	-2.6	11,463	-0.02%
2019/12/27	2	12.50	0	0.00	12.50	2	11,556	0.02%
2019/12/26	1	12.50	1	12.50	12.50	0	11,694	0.00%
2019/12/20	0.3	12.45	0	0.00	12.40	0.3	11,969	0.00%
2019/12/19	0.2	12.50	0	0.00	12.50	0.2	12,072	0.00%
2019/12/13	0	0.00	7.2	12.35	12.40	-7.2	11,696	-0.06%
2019/12/09	1.4	12.23	0	0.00	12.20	1.4	11,742	0.01%
2019/12/05	6	12.30	20	12.31	12.35	-14	11,600	-0.12%
2019/12/03	0	0.00	10	12.35	12.45	-10	11,336	-0.09%
2019/12/02	0	0.00	1	12.35	12.30	-1	11,381	-0.01%
2019/11/28	0	0.00	1	12.55	12.55	-1	11,148	-0.01%
2019/11/27	0	0.00	5	12.50	12.55	-5	11,136	-0.04%
2019/11/25	10	12.40	0	0.00	12.35	10	10,860	0.09%
2019/11/21	1	12.65	0	0.00	12.55	1	10,902	0.01%
2019/11/20	1	12.35	0	0.00	12.85	1	10,885	0.01%
2019/11/13	0	0.00	2	12.60	12.60	-2	10,919	-0.02%
2019/11/12	2	12.60	0	0.00	12.65	2	11,077	0.02%
2019/11/08	3	12.70	0	0.00	12.75	3	11,311	0.03%
2019/11/04	1	12.75	0	0.00	12.80	1	10,738	0.01%
2019/11/01	0	0.00	2	12.50	12.50	-2	10,651	-0.02%
2019/10/30	31.8	12.51	4	12.53	12.60	27.8	11,159	0.25%
2019/10/29	2	12.75	0	0.00	12.70	2	10,954	0.02%
2019/10/25	0	0.00	2	13.45	13.20	-2	11,122	-0.02%
2019/10/22	0	0.00	1,020	13.30	13.40	-1,020	11,330	-9.00%	大賣/鉅額交易
2019/10/17	0	0.00	10	13.05	13.10	-10	12,137	-0.08%
2019/10/15	0	0.00	20	12.90	12.85	-20	12,215	-0.16%
2019/10/09	2	12.65	0	0.00	12.70	2	12,238	0.02%
2019/10/07	0	0.00	0.1	12.75	12.75	-0.1	12,237	0.00%
2019/10/04	0	0.00	0	12.75	12.75	0	12,291	0.00%
2019/10/03	4	12.73	0	0.00	12.70	4	12,315	0.03%
2019/10/02	2	13.05	0	0.00	13.05	2	12,431	0.02%
2019/10/01	0	0.00	1,000	13.25	13.25	-1,000	12,417	-8.05%	大賣/鉅額交易
2019/09/18	11	13.20	0	0.00	13.10	11	13,170	0.08%
2019/09/12	2,008	13.29	0	0.00	13.30	2,008	13,412	14.97%	大買/鉅額交易
2019/09/04	13	12.88	0	0.00	12.90	13	12,923	0.10%
2019/08/30	0	0.00	3	12.80	12.85	-3	12,900	-0.02%
2019/08/26	1	12.60	0	0.00	12.55	1	12,879	0.01%
2019/08/22	0	0.00	1	12.75	12.70	-1	12,850	-0.01%
2019/08/21	1	12.50	0	0.00	12.50	1	12,911	0.01%
2019/08/19	1	12.50	0	0.00	12.45	1	12,849	0.01%
2019/08/16	1	12.50	0	0.00	12.65	1	12,780	0.01%
2019/08/15	1	12.60	0	0.00	12.65	1	12,550	0.01%
2019/08/14	7	12.83	3	12.80	12.90	4	12,447	0.03%
2019/08/13	7	13.20	0	0.00	13.10	7	12,140	0.06%
2019/08/02	1	13.40	3	13.70	13.40	-2	12,013	-0.02%
2019/08/01	0	0.00	2	14.10	14.10	-2	11,675	-0.02%
2019/07/31	0	0.00	2.4	14.34	14.40	-2.4	11,636	-0.02%
2019/07/30	0	0.00	2	14.50	14.25	-2	11,591	-0.02%
2019/07/29	5	14.03	4	14.13	14.20	1	11,589	0.01%
2019/07/26	0	0.00	2	14.10	14.00	-2	11,462	-0.02%
2019/07/25	0	0.00	12	14.11	14.10	-12	11,566	-0.10%
2019/07/24	0	0.00	3	13.85	13.75	-3	11,420	-0.03%
2019/07/23	0	0.00	1	14.00	14.00	-1	11,295	-0.01%
2019/07/22	0	0.00	19	14.06	14.15	-19	11,146	-0.17%
2019/07/19	0	0.00	3	13.65	13.65	-3	10,570	-0.03%
2019/07/18	10	13.55	5	13.57	13.50	5	10,554	0.05%
2019/07/17	1.4	13.25	0	0.00	13.35	1.4	10,617	0.01%
2019/07/15	0.6	13.25	0	0.00	13.35	0.6	11,357	0.01%
2019/07/12	2	13.30	0	0.00	13.25	2	11,481	0.02%
2019/07/11	2	13.45	1	13.45	13.40	1	11,655	0.01%
2019/07/08	0	0.00	10.2	13.26	13.30	-10.2	12,318	-0.08%
2019/07/05	5	13.55	1	13.55	13.55	4	12,131	0.03%
2019/07/04	1	13.55	1	13.50	13.50	0	11,989	0.00%
2019/07/03	1	13.35	7	13.37	13.40	-6	11,851	-0.05%
2019/07/01	5	13.10	15	12.97	13.10	-10	11,539	-0.09%
2019/06/28	4	12.50	0	0.00	12.45	4	11,211	0.04%
2019/06/25	0	0.00	4	12.50	12.50	-4	11,164	-0.04%
2019/06/24	1	12.50	0.1	12.40	12.50	1	11,265	0.01%
2019/06/21	1	12.45	0	0.00	12.45	1	11,358	0.01%
2019/06/20	0	0.00	1	12.35	12.50	-1	11,438	-0.01%
2019/06/19	3	12.15	0	0.00	12.15	3	11,244	0.03%
2019/06/14	2	12.05	0	0.00	12.05	2	11,264	0.02%
2019/06/13	6	12.09	0	0.00	12.10	6	11,308	0.05%
2019/06/10	0	0.00	2	12.10	12.05	-2	11,452	-0.02%
2019/06/03	1	12.00	2	12.00	11.95	-1	11,386	-0.01%
2019/05/31	0	0.00	1	12.00	12.10	-1	11,382	-0.01%
2019/05/29	3	11.85	1	11.90	11.90	2	11,482	0.02%
2019/05/28	5	11.98	0	0.00	11.90	5	11,758	0.04%
2019/05/27	1	12.05	0	0.00	12.05	1	11,810	0.01%
2019/05/24	3	12.05	2	12.15	12.10	1	11,993	0.01%
2019/05/22	1	12.20	0	0.00	12.10	1	12,203	0.01%
2019/05/21	0	0.00	3	12.25	12.25	-3	12,274	-0.02%
2019/05/17	3	12.10	0	0.00	12.05	3	12,242	0.02%
2019/05/16	2	12.15	2	12.40	12.30	0	12,273	0.00%
2019/05/15	4	12.36	0	0.00	12.40	4	12,304	0.03%
2019/05/14	0	0.00	31	12.35	12.35	-31	12,283	-0.25%
2019/05/09	9	12.60	0	0.00	12.60	9	12,018	0.07%
2019/05/08	0	0.00	20	12.70	12.95	-20	11,830	-0.17%
2019/05/07	0	0.00	15.3	13.08	13.00	-15.3	11,647	-0.13%
2019/05/06	30	13.04	1	13.25	13.05	29	11,436	0.25%
2019/05/03	4	13.60	0	0.00	13.70	4	10,955	0.04%
2019/05/02	20	13.70	0	0.00	13.75	20	10,789	0.19%
2019/04/30	2	13.45	6	13.55	13.55	-4	10,535	-0.04%
2019/04/29	22	13.35	2	13.40	13.40	20	10,393	0.19%
2019/04/26	30	13.20	0	0.00	13.30	30	10,284	0.29%
2019/04/25	0	0.00	57	13.25	13.40	-57	10,233	-0.56%
2019/04/24	7	13.53	11	13.37	13.20	-4	10,129	-0.04%
2019/04/23	1	13.45	2	13.40	13.45	-1	10,026	-0.01%
2019/04/22	2	13.38	15.1	13.42	13.30	-13.1	9,816	-0.13%
2019/04/19	1	12.90	11	12.92	12.95	-10	9,401	-0.11%
2019/04/18	1	12.75	2	12.65	12.60	-1	8,979	-0.01%
2019/04/17	1	12.60	44	12.70	12.70	-43	8,847	-0.49%
2019/04/16	10	12.65	3	12.75	12.65	7	8,641	0.08%
2019/04/15	6	12.53	14	12.48	12.60	-8	8,450	-0.09%
2019/04/12	0.5	12.15	4	12.20	12.20	-3.6	8,059	-0.04%
2019/04/11	0	0.00	7	12.23	12.20	-7	8,020	-0.09%
2019/04/09	2	12.00	1	12.05	12.05	1	7,981	0.01%
2019/04/08	3	12.05	0	0.00	12.05	3	8,021	0.04%
2019/04/03	2	11.90	0	0.00	12.00	2	7,930	0.03%
2019/04/02	2	11.90	0	0.00	11.90	2	7,976	0.03%
2019/04/01	2	11.83	0	0.00	11.85	2	7,937	0.03%
2019/03/28	4	11.65	0	0.00	11.70	4	8,008	0.05%
2019/03/26	8	11.87	0	0.00	11.85	8	8,036	0.10%
2019/03/25	5	11.96	1	11.95	11.90	4	7,976	0.05%
2019/03/22	3	12.15	0	0.00	12.25	3	8,072	0.04%
2019/03/21	0	0.00	1	12.15	12.15	-1	8,141	-0.01%
2019/03/20	2	12.10	0	0.00	12.15	2	8,494	0.02%
2019/03/14	9	12.08	0	0.00	12.05	9	8,766	0.10%
2019/03/13	0	0.00	5	12.15	12.20	-5	8,915	-0.06%
2019/03/12	2	12.30	0	0.00	12.30	2	9,116	0.02%
2019/03/11	2	12.20	42	12.20	12.20	-40	9,543	-0.42%
2019/03/08	0	0.00	15	12.20	12.15	-15	10,064	-0.15%
2019/03/07	4	12.15	0	0.00	12.15	4	11,056	0.04%
2019/03/05	6	12.30	0	0.00	12.20	6	11,745	0.05%
2019/02/26	52	12.45	0	0.00	12.50	52	11,688	0.44%
2019/02/25	5	12.28	1	12.35	12.25	4	11,552	0.03%
2019/02/22	13	12.18	0	0.00	12.15	13	11,516	0.11%
2019/02/21	20	12.28	0	0.00	12.25	20	11,478	0.17%
2019/02/20	0	0.00	14	12.00	12.00	-14	11,234	-0.12%
2019/02/19	2	11.90	0	0.00	11.90	2	11,208	0.02%
2019/02/18	2.9	11.88	0	0.00	11.85	2.9	11,257	0.03%
2019/02/14	0	0.00	5	11.95	11.90	-5	11,375	-0.04%
2019/02/13	0	0.00	0.3	11.85	11.85	-0.3	11,295	0.00%
2019/02/12	7.3	11.95	7.3	11.95	11.90	0	11,316	0.00%
2019/01/24	5	12.00	0	0.00	12.00	5	11,578	0.04%
2019/01/18	0	0.00	1	12.05	12.05	-1	11,933	-0.01%
2019/01/17	5	11.90	0	0.00	12.00	5	12,116	0.04%
2019/01/16	1	12.00	1	12.05	12.00	0	12,202	0.00%
2019/01/15	0	0.00	1	11.90	12.10	-1	12,229	-0.01%
2019/01/11	30	12.05	0	0.00	11.95	30	12,302	0.24%
2019/01/10	10	11.95	0	0.00	12.00	10	12,443	0.08%
2019/01/08	0	0.00	5	11.95	11.85	-5	12,407	-0.04%
2019/01/07	0	0.00	9	11.79	11.95	-9	12,443	-0.07%
2019/01/04	3	11.50	0	0.00	11.60	3	12,540	0.02%
2018/12/25	0	0.00	1	11.80	11.85	-1	12,773	-0.01%
2018/12/22	0	0.00	2	12.00	12.05	-2	12,700	-0.02%
2018/12/21	1	12.00	0	0.00	12.05	1	12,750	0.01%
2018/12/20	1	12.25	1	12.55	12.30	0	12,629	0.00%
2018/12/19	3	12.48	9	12.52	12.55	-6	12,524	-0.05%
2018/12/17	0	0.00	2	12.80	12.85	-2	12,300	-0.02%
2018/12/14	0	0.00	1	12.50	12.50	-1	12,009	-0.01%
2018/12/12	1	12.10	1	12.10	12.15	0	11,644	0.00%
2018/12/10	22	11.81	0	0.00	11.80	22	11,391	0.19%
2018/12/06	1	12.05	7	11.88	11.90	-6	11,273	-0.05%
2018/12/05	5	12.20	2	12.05	12.20	3	11,076	0.03%
2018/12/04	0.3	12.20	0	0.00	12.25	0.3	10,963	0.00%
2018/12/03	11	11.95	0	0.00	11.95	11	10,609	0.10%
2018/11/30	40	11.82	5	11.85	11.65	35	10,062	0.35%
2018/11/29	12	12.12	0	0.00	12.00	12	9,059	0.13%
2018/11/28	4	12.00	0	0.00	12.15	4	8,833	0.05%
2018/11/27	5	11.56	0	0.00	11.75	5	8,377	0.06%
2018/11/23	5	11.50	0	0.00	11.45	5	8,107	0.06%
2018/11/22	60	11.64	0	0.00	11.60	60	8,228	0.73%
2018/11/21	20	11.50	2	11.65	11.70	18	8,322	0.22%
2018/11/20	0	0.00	21	11.65	11.65	-21	8,193	-0.26%
2018/11/19	0	0.00	20	11.70	11.70	-20	8,201	-0.24%
2018/11/15	0	0.00	1	11.65	11.70	-1	8,162	-0.01%
2018/11/14	2	11.50	0	0.00	11.70	2	8,118	0.02%
2018/11/12	8	11.43	0	0.00	11.35	8	8,004	0.10%
2018/11/07	31	11.32	0	0.00	11.30	31	8,044	0.39%
2018/11/05	1	11.35	0	0.00	11.40	1	8,110	0.01%
2018/11/01	0.5	11.30	0.1	11.30	11.25	0.4	8,056	0.00%
2018/10/31	0	0.00	80	11.40	11.40	-80	8,066	-0.99%
2018/10/23	1	11.85	0	0.00	11.85	1	8,012	0.01%
2018/10/19	0	0.00	1	12.05	12.35	-1	7,969	-0.01%
2018/10/18	7	12.16	7	12.29	12.15	0	7,878	0.00%
2018/10/15	2	11.75	0	0.00	11.75	2	7,789	0.03%
2018/10/12	1	11.70	3	11.55	11.70	-2	7,777	-0.03%
2018/10/11	21	11.75	5	11.85	11.55	16	7,688	0.21%
2018/10/05	1	12.40	0	0.00	12.45	1	7,348	0.01%
2018/10/04	4	12.70	0.4	12.90	12.80	3.7	7,409	0.05%
2018/10/03	0	0.00	0.1	12.90	12.85	-0.1	7,422	0.00%
2018/10/02	3.5	12.91	60	12.95	12.95	-56.6	7,452	-0.76%
2018/10/01	0	0.00	4	13.00	13.05	-4	7,518	-0.05%
2018/09/27	0	0.00	0.1	13.00	13.05	-0.1	7,588	0.00%
2018/09/26	1	12.85	0	0.00	12.90	1	7,462	0.01%
2018/09/25	0	0.00	0.1	12.90	12.90	-0.1	7,581	0.00%
2018/09/21	0	0.00	40	12.70	12.75	-40	7,746	-0.52%
2018/09/20	0	0.00	1	12.60	12.60	-1	7,933	-0.01%
2018/09/13	1	12.35	0	0.00	12.35	1	8,809	0.01%
2018/09/12	1	12.20	0	0.00	12.20	1	8,844	0.01%
2018/09/11	1	12.20	0.1	12.30	12.30	0.9	8,988	0.01%
2018/09/10	20	12.35	0	0.00	12.10	20	9,068	0.22%
2018/09/07	4	12.50	0	0.00	12.35	4	8,996	0.04%
2018/09/04	1	12.90	0	0.00	12.90	1	8,931	0.01%
2018/08/31	10	12.90	10	12.90	13.05	0	9,105	0.00%
2018/08/30	10	12.90	0	0.00	12.85	10	9,112	0.11%
2018/08/28	10	13.55	0	0.00	13.55	10	8,936	0.11%
2018/08/24	1	13.50	20	13.45	13.35	-19	8,854	-0.21%
2018/08/23	0	0.00	3	13.55	13.55	-3	8,969	-0.03%
2018/08/21	20	13.45	0	0.00	13.45	20	9,269	0.22%
2018/08/20	1	13.25	3	13.10	13.10	-2	9,333	-0.02%
2018/08/16	1	13.20	0	0.00	13.30	1	9,419	0.01%
2018/08/09	0	0.00	0.1	14.15	14.20	-0.1	10,151	0.00%
2018/08/08	0	0.00	2	14.15	14.15	-2	10,192	-0.02%
2018/08/07	2	14.30	0	0.00	14.35	2	10,188	0.02%
2018/08/02	22	13.91	0	0.00	13.85	22	10,189	0.22%
2018/07/25	1	13.55	0	0.00	13.45	1	10,353	0.01%
2018/07/24	0	0.00	2	13.55	13.55	-2	10,704	-0.02%
2018/07/19	0	0.00	2	13.45	13.45	-2	11,111	-0.02%
2018/07/18	20	13.35	0	0.00	13.40	20	11,359	0.18%
2018/07/17	0	0.00	2	13.20	13.20	-2	11,352	-0.02%
2018/07/13	0	0.00	10	13.00	13.10	-10	11,522	-0.09%
2018/07/10	0	0.00	2	13.00	13.00	-2	11,645	-0.02%
2018/07/09	0	0.00	14	12.86	12.85	-14	11,692	-0.12%
2018/07/06	5	12.80	0	0.00	12.85	5	11,718	0.04%
2018/07/05	0	0.00	40	12.90	12.90	-40	11,719	-0.34%
2018/07/04	5	13.05	0	0.00	13.10	5	11,759	0.04%
2018/06/29	2	12.95	0	0.00	13.00	2	11,668	0.02%
2018/06/28	23	12.85	37	12.91	12.95	-14	11,482	-0.12%
2018/06/27	10	13.20	0	0.00	13.05	10	11,368	0.09%
2018/06/26	40	13.30	2	13.35	13.30	38	11,309	0.34%
2018/06/22	3	14.23	0	0.00	14.10	3	11,204	0.03%
2018/06/21	41	14.30	0	0.00	14.25	41	11,323	0.36%
2018/06/20	0	0.00	2	14.40	14.35	-2	11,437	-0.02%
2018/06/14	0	0.00	20	14.75	14.75	-20	12,018	-0.17%
2018/06/11	0	0.00	10.9	14.65	14.65	-10.9	12,648	-0.09%
2018/06/08	34	14.84	0	0.00	14.80	34	12,606	0.27%
2018/06/07	1	14.90	1	14.95	14.95	0	12,679	0.00%
2018/06/06	1	15.00	0	0.00	14.95	1	12,905	0.01%
2018/06/05	0	0.00	1	15.00	15.00	-1	13,099	-0.01%
2018/06/04	1	14.90	30	14.95	14.95	-29	13,119	-0.22%
2018/05/30	3	14.75	0	0.00	14.75	3	13,509	0.02%
2018/05/29	1	14.95	1	15.00	15.05	0	13,537	0.00%
2018/05/28	0	0.00	5	15.33	15.35	-5	13,735	-0.04%
2018/05/25	11	15.20	39	15.10	15.10	-28	13,828	-0.20%
2018/05/24	3	15.37	7	15.25	15.25	-4	13,928	-0.03%
2018/05/23	2	15.35	0	0.00	15.25	2	13,882	0.01%
2018/05/22	20	15.40	21	15.46	15.40	-1	13,950	-0.01%
2018/05/21	0	0.00	3	15.05	15.10	-3	13,550	-0.02%
2018/05/18	0	0.00	48	14.85	14.90	-48	13,621	-0.35%
2018/05/17	0	0.00	2	14.75	14.70	-2	13,812	-0.01%
2018/05/16	0	0.00	34	14.80	14.80	-34	14,026	-0.24%
2018/05/15	0	0.00	213	14.77	14.80	-213	14,406	-1.48%	大賣/鉅額交易
2018/05/14	0	0.00	409	14.60	14.65	-409	15,200	-2.69%	大賣/鉅額交易
2018/05/04	1	15.00	0	0.00	15.00	1	15,983	0.01%
2018/05/02	0	0.00	1	15.15	15.05	-1	16,161	-0.01%
2018/04/30	5	15.07	1	15.10	15.10	4	16,509	0.02%
2018/04/25	1	14.35	0	0.00	14.30	1	17,237	0.01%
2018/04/19	2	15.00	1	14.95	14.95	1	18,319	0.01%
2018/04/16	1	15.05	0	0.00	14.90	1	19,295	0.01%
2018/04/11	0	0.00	1	15.15	15.05	-1	22,728	0.00%
2018/04/10	1	15.15	0	0.00	15.10	1	24,086	0.00%
2018/04/09	0	0.00	2	15.18	15.15	-2	26,348	-0.01%
2018/04/03	4	15.10	0	0.00	15.15	4	28,495	0.01%
2018/04/02	10	15.20	1	15.20	15.20	9	28,675	0.03%
2018/03/31	16	15.15	2	15.10	15.15	14	28,786	0.05%
2018/03/30	22	15.10	0	0.00	15.10	22	29,003	0.08%
2018/03/29	17	15.09	0	0.00	15.05	17	29,102	0.06%
2018/03/28	16	15.10	0	0.00	15.10	16	29,124	0.05%
2018/03/27	37	15.29	10	15.25	15.30	27	29,139	0.09%
2018/03/26	6	15.23	18	15.19	15.20	-12	29,356	-0.04%
2018/03/23	9	15.35	1	15.50	15.40	8	29,609	0.03%
2018/03/22	18	15.78	3	15.92	15.75	15	29,682	0.05%
2018/03/21	61	15.84	0	0.00	15.90	61	29,610	0.21%
2018/03/20	37	16.12	19	16.16	16.15	18	29,294	0.06%
2018/03/19	1	15.85	6	15.98	16.20	-5	29,292	-0.02%
2018/03/16	29	15.55	0	0.00	15.60	29	29,043	0.10%
2018/03/15	19	15.63	0	0.00	15.60	19	29,131	0.07%
2018/03/14	22	15.63	0	0.00	15.70	22	29,378	0.07%
2018/03/13	17	15.74	5.1	15.75	15.70	11.9	29,749	0.04%
2018/03/12	7	15.77	2	15.85	15.85	5	31,022	0.02%
2018/03/09	18	15.47	4	15.50	15.45	14	31,322	0.04%
2018/03/08	89	15.19	2	15.18	15.10	87	31,526	0.28%
2018/03/07	54	15.13	0	0.00	15.05	54	32,137	0.17%
2018/03/06	100	15.16	11	15.10	15.05	89	32,372	0.27%
2018/03/05	181	15.37	0	0.00	15.20	181	32,372	0.56%	大買/鉅額交易
2018/03/02	131	15.57	1	15.60	15.55	130	32,368	0.40%	大買/鉅額交易
2018/03/01	9	15.76	3	15.78	15.90	6	32,670	0.02%
2018/02/27	5	15.50	0	0.00	15.45	5	32,580	0.02%
2018/02/26	28	15.55	0	0.00	15.45	28	32,608	0.09%
2018/02/23	5	15.50	0	0.00	15.50	5	32,621	0.02%
2018/02/22	0	0.00	2	15.60	15.60	-2	32,912	-0.01%
2018/02/21	5	15.43	0	0.00	15.50	5	32,819	0.02%
2018/02/09	1	14.60	0	0.00	15.10	1	32,797	0.00%
2018/02/08	0	0.00	1	15.50	15.25	-1	32,727	0.00%
2018/02/07	12	15.53	0	0.00	15.50	12	32,820	0.04%
2018/02/06	32	15.73	160	15.61	15.30	-128	33,097	-0.39%	大賣/鉅額交易
2018/02/05	5	16.40	0	0.00	16.45	5	32,631	0.02%
2018/02/02	58	16.96	4	16.89	16.80	54	32,616	0.17%
2018/02/01	3	17.17	5	17.20	17.15	-2	32,782	-0.01%
2018/01/31	2	17.15	0	0.00	17.25	2	32,975	0.01%
2018/01/30	3	17.37	5	17.30	17.20	-2	33,901	-0.01%
2018/01/26	0	0.00	3	17.30	17.25	-3	33,972	-0.01%
2018/01/25	2	17.43	1	17.60	17.40	1	34,056	0.00%
2018/01/24	2	17.45	0	0.00	17.60	2	34,671	0.01%
2018/01/23	2	17.15	5	17.19	17.15	-3	34,505	-0.01%
2018/01/22	22	17.54	0	0.00	17.50	22	34,772	0.06%
2018/01/18	1	18.10	4	18.04	18.10	-3	34,640	-0.01%
2018/01/17	2	17.95	10	17.87	18.05	-8	34,805	-0.02%
2018/01/15	2	18.10	1	18.10	18.05	1	35,990	0.00%
2018/01/12	3	17.97	3	17.90	18.00	0	36,139	0.00%
2018/01/11	2	17.88	100	17.85	17.85	-98	35,930	-0.27%
2018/01/10	8	17.81	26	17.85	17.75	-18	35,893	-0.05%
2018/01/09	3	18.28	0	0.00	18.20	3	35,609	0.01%
2018/01/08	16	18.34	57	18.45	18.40	-41	35,487	-0.12%
2018/01/05	220	18.49	317	18.56	18.70	-97	35,212	-0.28%	大買/大賣/
2018/01/04	203	18.09	19.8	18.05	18.15	183.2	32,858	0.56%	大買/鉅額交易
2018/01/03	129	17.91	6	18.12	17.70	123	31,810	0.39%	大買/鉅額交易
2018/01/02	21	17.32	18	17.84	17.95	3	29,691	0.01%