長榮 (2603)-國票-和平券商分點個股進出

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
209.0
漲跌
▲1.0
漲幅
+0.48%
成交量
37,345張
產業
上市航運類股
4716人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

長榮 (2603)籌碼相關－國票-和平券商分點個股進出

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

國票-和平券商分點個股進出
國票-和平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
2024/05/22	1.3	206.39	0.2	210.00	209.00	1.2	49,158	0.00%
2024/05/21	101.4	211.48	102	209.45	208.00	-0.7	49,412	0.00%	大買/大賣/
2024/05/20	2.4	214.72	87.5	217.03	212.50	-85.1	49,147	-0.17%
2024/05/17	76.1	214.50	12.1	215.22	210.50	64	48,508	0.13%
2024/05/16	2	214.97	200.1	216.79	217.00	-198.1	47,681	-0.42%	大賣/鉅額交易
2024/05/15	297.7	203.69	72	203.31	203.50	225.7	46,711	0.48%	大買/鉅額交易
2024/05/14	106.1	214.90	262.4	215.08	215.00	-156.3	45,871	-0.34%	大買/大賣/鉅額交易
2024/05/13	455.3	205.98	261.3	206.21	205.50	194	43,337	0.45%	大買/大賣/鉅額交易
2024/05/10	10.4	189.11	106.4	193.11	193.50	-96.1	41,355	-0.23%	大賣/
2024/05/09	157	176.99	60.2	176.73	177.50	96.8	39,949	0.24%	大買/
2024/05/08	10.6	174.22	118	177.29	172.50	-107.4	39,204	-0.27%	大賣/鉅額交易
2024/05/07	101.6	183.43	0.2	184.00	178.00	101.4	38,428	0.26%	大買/鉅額交易
2024/05/06	2.1	180.61	60.3	180.53	180.50	-58.2	38,171	-0.15%
2024/05/03	62.1	180.06	0	0.00	180.00	62.1	38,082	0.16%
2024/05/02	3.2	183.08	162	184.56	181.50	-158.8	37,955	-0.42%	大賣/鉅額交易
2024/04/30	415	189.36	253	187.49	189.50	162	37,605	0.43%	大買/大賣/鉅額交易
2024/04/29	5	191.10	159.3	191.49	191.50	-154.3	37,284	-0.41%	大賣/鉅額交易
2024/04/26	155	182.14	24.9	184.76	187.00	130.2	36,888	0.35%	大買/鉅額交易
2024/04/25	30	179.50	173	179.81	181.00	-143	36,262	-0.39%	大賣/鉅額交易
2024/04/24	315	177.12	180	175.53	180.00	135	36,522	0.37%	大買/大賣/鉅額交易
2024/04/23	8	173.31	231.1	174.73	173.50	-223.1	36,537	-0.61%	大賣/鉅額交易
2024/04/22	313	180.65	103.2	180.03	174.00	209.8	36,681	0.57%	大買/大賣/鉅額交易
2024/04/19	4	175.50	6	174.25	172.50	-2	36,159	-0.01%
2024/04/18	0	0.00	1	169.01	168.00	-1	36,032	0.00%
2024/04/17	4	171.50	1	170.50	170.50	3	36,093	0.01%
2024/04/16	20.2	170.83	27.1	170.75	170.50	-6.9	36,505	-0.02%
2024/04/15	9.1	173.21	156.2	173.46	178.00	-147.1	37,006	-0.40%	大賣/鉅額交易
2024/04/12	153	175.84	8	176.13	176.50	145	37,086	0.39%	大買/鉅額交易
2024/04/11	3	174.33	9.2	173.95	175.00	-6.2	37,542	-0.02%
2024/04/10	0.2	169.05	7	171.43	169.00	-6.8	38,445	-0.02%
2024/04/09	0.2	171.50	4.2	169.35	171.00	-4	39,073	-0.01%
2024/04/08	2	166.75	3.2	166.94	168.00	-1.2	39,673	0.00%
2024/04/03	10	165.80	12	166.00	165.00	-2	39,600	-0.01%
2024/04/02	18.2	165.26	3	165.33	165.50	15.2	39,719	0.04%
2024/04/01	25.2	167.81	207.1	171.88	167.50	-181.8	39,542	-0.46%	大賣/鉅額交易
2024/03/29	474	175.40	310.2	174.52	172.00	163.8	39,509	0.41%	大買/大賣/鉅額交易
2024/03/28	205	177.02	365	175.89	176.00	-160	39,026	-0.41%	大買/大賣/鉅額交易
2024/03/27	332	174.73	176.1	174.94	175.50	155.9	38,886	0.40%	大買/大賣/鉅額交易
2024/03/26	6.1	171.33	86	172.89	171.50	-79.9	39,666	-0.20%
2024/03/25	175.2	173.18	107	173.99	173.50	68.2	40,019	0.17%	大買/大賣/
2024/03/22	6.1	171.64	1	170.00	170.00	5.1	40,849	0.01%
2024/03/21	10.1	177.64	4	176.26	175.00	6.1	41,611	0.01%
2024/03/20	4.5	177.33	13.2	179.34	176.00	-8.7	41,532	-0.02%
2024/03/19	16.3	172.27	25.4	173.83	177.00	-9.1	40,415	-0.02%
2024/03/18	11.4	163.42	4.5	163.49	164.50	6.9	39,780	0.02%
2024/03/15	39.3	167.53	4	167.62	166.50	35.3	40,039	0.09%
2024/03/14	10.3	181.95	49	183.59	183.50	-38.7	38,795	-0.10%
2024/03/13	66	191.14	8.4	192.57	191.00	57.6	38,018	0.15%
2024/03/12	3	184.65	11	183.51	187.50	-8	37,317	-0.02%
2024/03/11	41.1	180.39	5.4	179.96	180.00	35.7	36,896	0.10%
2024/03/08	14	182.86	15.3	181.44	179.50	-1.3	36,775	0.00%
2024/03/07	2	175.99	644.6	172.06	177.50	-642.6	36,257	-1.77%	大賣/鉅額交易
2024/03/06	22.1	172.38	22	170.64	171.50	0.1	35,864	0.00%
2024/03/05	3	173.33	5.7	175.24	173.50	-2.7	35,697	-0.01%
2024/03/04	1	162.50	12.2	169.74	172.00	-11.2	35,258	-0.03%
2024/03/01	8	165.50	72.4	165.02	165.00	-64.4	34,722	-0.19%
2024/02/29	71	165.49	17.6	164.82	165.50	53.4	34,435	0.16%
2024/02/27	3	161.00	0	0.00	159.50	3	33,938	0.01%
2024/02/26	6	159.58	2	158.75	160.00	4	33,830	0.01%
2024/02/23	233.2	161.48	332	162.50	159.50	-98.8	33,829	-0.29%	大買/大賣/
2024/02/22	122	160.96	22.8	160.86	162.50	99.2	33,543	0.30%	大買/
2024/02/21	482	156.99	286.1	155.08	155.00	195.9	32,882	0.60%	大買/大賣/鉅額交易
2024/02/20	412	153.95	10.2	152.03	153.50	401.8	32,583	1.23%	大買/鉅額交易
2024/02/19	1	147.00	51	148.99	149.00	-50	32,553	-0.15%
2024/02/16	203.2	150.98	152	150.01	148.00	51.2	32,785	0.16%	大買/大賣/
2024/02/15	146.2	148.97	148	147.99	149.00	-1.8	33,361	-0.01%	大買/大賣/
2024/02/05	2	152.50	1	150.50	152.00	1	33,037	0.00%
2024/02/02	208.3	152.93	201	151.50	150.00	7.3	32,998	0.02%	大買/大賣/
2024/02/01	302	155.01	309.2	156.47	157.00	-7.2	32,542	-0.02%	大買/大賣/
2024/01/31	5	152.40	37	150.26	150.50	-32	32,117	-0.10%
2024/01/30	1	152.50	4	152.13	151.50	-3	32,035	-0.01%
2024/01/29	1	150.50	3	150.50	151.50	-2	32,167	-0.01%
2024/01/26	3	151.67	1	152.50	151.00	2	32,157	0.01%
2024/01/25	3.1	151.82	4	152.13	151.50	-0.9	32,011	0.00%
2024/01/24	4.1	155.09	9.2	155.16	153.50	-5.1	31,874	-0.02%
2024/01/23	12.1	153.57	2.3	153.00	152.50	9.8	31,848	0.03%
2024/01/22	4.4	150.40	2.1	151.26	152.50	2.3	31,840	0.01%
2024/01/19	9.1	155.12	13	153.73	155.00	-3.9	31,526	-0.01%
2024/01/18	16	154.84	16.3	155.84	158.00	-0.3	31,319	0.00%
2024/01/17	5.3	152.23	3	151.02	152.50	2.3	30,863	0.01%
2024/01/16	7	156.71	103.1	158.87	153.50	-96.1	30,351	-0.32%	大賣/
2024/01/15	104	158.51	4.2	158.99	158.50	99.8	29,887	0.33%	大買/
2024/01/12	2	153.02	61.3	156.40	156.50	-59.3	29,552	-0.20%
2024/01/11	172.3	149.70	126	149.42	149.00	46.3	28,933	0.16%	大買/大賣/
2024/01/10	4	147.50	1.3	148.39	148.00	2.7	28,833	0.01%
2024/01/09	17.3	151.83	22	151.61	151.50	-4.8	28,159	-0.02%
2024/01/08	23.2	161.12	97.1	161.77	160.50	-73.9	27,201	-0.27%
2024/01/05	78.3	161.55	5.4	162.09	162.50	72.9	26,660	0.27%
2024/01/04	348.2	160.94	316.2	160.70	161.00	32	26,027	0.12%	大買/大賣/
2024/01/03	5	153.80	16	153.03	155.00	-11	25,080	-0.04%
2024/01/02	5	150.90	17.7	151.02	151.00	-12.7	24,376	-0.05%
2023/12/29	0	0.00	0.2	142.98	143.50	-0.2	23,571	0.00%
2023/12/28	1.7	143.33	22	143.50	143.00	-20.3	23,503	-0.09%
2023/12/27	12.4	149.14	13	149.27	147.00	-0.6	23,295	0.00%
2023/12/26	23	144.93	12.3	145.12	146.50	10.7	23,118	0.05%
2023/12/25	2.4	142.98	54.2	142.44	142.00	-51.8	22,603	-0.23%
2023/12/22	1	153.46	218	152.59	153.00	-217	21,338	-1.02%	大賣/鉅額交易
2023/12/21	483	150.40	308.1	149.08	152.00	174.9	20,511	0.85%	大買/大賣/鉅額交易
2023/12/20	38	146.71	209.1	147.32	148.00	-171	19,284	-0.89%	大賣/鉅額交易
2023/12/19	199.1	146.90	5.4	145.91	147.00	193.7	18,551	1.04%	大買/鉅額交易
2023/12/18	3	140.67	13	141.54	141.50	-10	17,480	-0.06%
2023/12/15	12	133.54	10.1	133.69	134.00	2	16,324	0.01%
2023/12/14	1	128.01	69	128.10	129.00	-68	15,980	-0.43%
2023/12/13	2.2	127.82	1.1	127.52	129.50	1.1	16,287	0.01%
2023/12/12	69	126.43	9.2	128.45	129.00	59.8	17,166	0.35%
2023/12/11	20	121.00	17.6	120.55	122.00	2.4	16,528	0.01%
2023/12/08	31.1	118.01	17.9	116.54	118.50	13.3	16,123	0.08%
2023/12/07	16.5	115.55	33	115.82	115.50	-16.5	16,004	-0.10%
2023/12/06	2	117.74	1.3	117.00	117.00	0.7	16,028	0.00%
2023/12/05	51	117.01	7.5	117.76	117.50	43.5	15,952	0.27%
2023/12/04	6	116.02	12.4	117.96	118.50	-6.4	15,627	-0.04%
2023/12/01	5	114.20	8.6	113.83	114.50	-3.6	15,074	-0.02%
2023/11/30	3.3	111.54	2	112.25	112.00	1.3	15,019	0.01%
2023/11/28	4.8	113.60	0.2	114.50	114.00	4.6	14,999	0.03%
2023/11/27	0	113.25	6	113.33	113.50	-6	14,933	-0.04%
2023/11/24	0.4	112.75	1	113.00	113.00	-0.6	14,895	0.00%
2023/11/22	15.1	112.40	1	112.00	112.00	14.1	14,926	0.09%
2023/11/21	5.3	113.50	0	0.00	113.50	5.3	14,894	0.04%
2023/11/20	22	113.27	3	114.00	114.00	19	14,878	0.13%
2023/11/17	3.5	115.48	32	116.00	115.00	-28.5	14,806	-0.19%
2023/11/16	7	116.00	0.5	116.50	117.00	6.5	14,770	0.04%
2023/11/15	25	114.00	3	115.50	115.50	22	14,653	0.15%
2023/11/14	4.1	114.11	4.4	114.68	114.00	-0.3	15,129	0.00%
2023/11/13	2	110.50	0	0.00	108.50	2	14,642	0.01%
2023/11/10	0.1	108.50	0	0.00	109.00	0.1	14,845	0.00%
2023/11/09	0	0.00	1	109.00	109.00	-1	14,856	-0.01%
2023/11/07	0.2	109.00	0.8	109.00	108.50	-0.6	15,173	0.00%
2023/11/06	3.3	109.00	1	109.00	109.00	2.3	15,305	0.02%
2023/11/03	1	112.00	30	111.88	113.00	-29	15,267	-0.19%
2023/11/02	0	0.00	1.5	110.00	110.50	-1.5	15,404	-0.01%
2023/11/01	17	109.29	0.2	109.00	109.00	16.8	15,818	0.11%
2023/10/31	0.3	107.83	2	107.50	107.50	-1.7	16,245	-0.01%
2023/10/30	0	0.00	3.5	109.14	110.00	-3.5	16,294	-0.02%
2023/10/27	0	0.00	12.5	107.40	108.00	-12.5	16,352	-0.08%
2023/10/26	1	105.50	1	105.50	106.50	0	16,883	0.00%
2023/10/25	1	105.00	0.4	105.00	105.50	0.6	17,495	0.00%
2023/10/24	1.3	104.98	3	104.83	105.00	-1.7	17,749	-0.01%
2023/10/23	0	0.00	1	104.00	103.50	-1	18,210	-0.01%
2023/10/20	2.1	102.73	5	102.90	103.50	-2.9	18,343	-0.02%
2023/10/19	11	104.36	11	103.55	103.50	0	18,547	0.00%
2023/10/18	0.2	103.88	0	0.00	102.50	0.2	18,937	0.00%
2023/10/17	1.2	104.00	0.3	104.00	103.00	0.9	19,151	0.00%
2023/10/16	1.1	103.52	1	104.00	104.00	0.1	19,727	0.00%
2023/10/13	0.1	104.50	25	104.50	105.00	-25	20,186	-0.12%
2023/10/12	9.1	103.73	5	104.70	106.00	4.1	20,497	0.02%
2023/10/11	11.1	104.38	6	104.00	103.50	5.1	20,907	0.02%
2023/10/06	5.3	112.95	0	0.00	111.00	5.3	21,333	0.02%
2023/10/05	1	112.49	0.1	112.00	112.00	1	21,800	0.00%
2023/10/04	0.1	110.34	0	0.00	110.00	0.1	22,082	0.00%
2023/10/03	5.1	111.71	2	110.50	110.50	3.1	22,392	0.01%
2023/10/02	2.1	113.24	10	112.45	113.50	-8	22,820	-0.03%
2023/09/28	2.2	116.00	0	0.00	116.00	2.2	23,131	0.01%
2023/09/27	0	115.25	18	115.89	116.00	-18	24,267	-0.07%
2023/09/26	18	115.53	3.1	116.00	115.50	14.9	27,344	0.05%
2023/09/25	1.1	115.06	2	116.50	116.00	-0.9	28,400	0.00%
2023/09/22	1	114.50	0.1	114.50	114.50	1	30,676	0.00%
2023/09/21	4.1	116.61	3.1	115.02	115.50	1	32,343	0.00%
2023/09/20	12.1	117.70	3.2	117.75	117.50	8.9	32,854	0.03%
2023/09/19	3.2	115.55	3.1	115.16	116.00	0.1	33,020	0.00%
2023/09/18	9.1	118.17	7.7	118.74	117.00	1.4	33,391	0.00%
2023/09/15	12	114.78	28.6	114.58	118.50	-16.5	33,494	-0.05%
2023/09/14	0	0.00	0.2	108.50	109.50	-0.2	32,626	0.00%
2023/09/13	0	0.00	0.2	106.00	106.50	-0.2	32,821	0.00%
2023/09/12	0.1	106.00	0	0.00	106.50	0.1	33,615	0.00%
2023/09/11	0	0.00	11	105.50	106.50	-11	33,978	-0.03%
2023/09/08	0.6	107.00	1	107.00	107.00	-0.4	34,493	0.00%
2023/09/07	0.3	107.00	0	0.00	107.00	0.3	34,795	0.00%
2023/09/06	10	107.10	0	0.00	107.00	10	35,038	0.03%
2023/09/05	2.1	107.48	0.2	107.50	108.50	1.9	35,164	0.01%
2023/09/04	0.1	106.00	0.2	107.00	107.50	-0.1	35,576	0.00%
2023/09/01	0.2	106.00	6	105.42	105.50	-5.8	35,625	-0.02%
2023/08/31	3	106.33	0.9	105.56	106.50	2.1	35,862	0.01%
2023/08/30	1	105.50	0	0.00	105.50	1	36,167	0.00%
2023/08/29	1	105.50	2	105.75	105.50	-1	36,398	0.00%
2023/08/28	2	104.75	3	104.67	105.00	-1	36,584	0.00%
2023/08/25	2	106.00	8	105.69	105.50	-6	36,830	-0.02%
2023/08/24	0.4	106.00	4	106.00	106.00	-3.6	37,012	-0.01%
2023/08/23	0	0.00	4.2	106.14	106.50	-4.2	37,332	-0.01%
2023/08/22	5	106.70	0	106.00	106.50	5	37,581	0.01%
2023/08/21	1.2	105.17	1	106.00	105.00	0.2	37,731	0.00%
2023/08/18	9	108.50	19.3	108.32	107.00	-10.3	37,575	-0.03%
2023/08/17	16	105.16	9	104.78	106.00	7	36,942	0.02%
2023/08/16	8	104.06	6	105.58	104.00	2	36,917	0.01%
2023/08/15	0.2	106.00	0	0.00	106.00	0.2	36,768	0.00%
2023/08/14	1	105.50	4	106.63	106.50	-3	36,783	-0.01%
2023/08/11	1	105.50	3.1	107.16	108.00	-2.1	36,707	-0.01%
2023/08/10	5	106.80	2.1	106.76	107.00	2.9	36,734	0.01%
2023/08/09	6	107.33	22	108.13	106.50	-16	36,859	-0.04%
2023/08/08	4	107.50	2.2	107.45	107.50	1.8	36,719	0.00%
2023/08/07	7.2	105.21	2	106.50	106.50	5.2	36,651	0.01%
2023/08/04	9.2	107.68	11	107.82	109.00	-1.8	36,474	0.00%
2023/08/02	0	0.00	3	104.67	105.00	-3	36,055	-0.01%
2023/08/01	2	105.25	6.6	104.92	105.50	-4.6	35,949	-0.01%
2023/07/31	33.4	104.79	6.1	107.09	104.00	27.4	35,838	0.08%
2023/07/28	6	107.17	15.1	106.83	107.50	-9.1	35,459	-0.03%
2023/07/27	2.1	102.26	0.3	103.00	103.00	1.8	35,471	0.01%
2023/07/26	11	102.64	8.2	102.24	102.00	2.9	35,888	0.01%
2023/07/25	5	99.82	7	99.93	99.70	-2	35,577	-0.01%
2023/07/24	9.2	99.22	1.5	99.63	99.30	7.7	35,591	0.02%
2023/07/21	6	100.42	4.2	101.26	101.00	1.8	35,463	0.01%
2023/07/20	4	100.38	10.2	99.80	101.00	-6.2	35,242	-0.02%
2023/07/19	4	98.67	23	98.16	98.10	-19	34,939	-0.05%
2023/07/18	32.7	99.22	5	99.02	98.60	27.7	34,607	0.08%
2023/07/17	9	98.11	13	98.08	98.40	-4	34,323	-0.01%
2023/07/14	1.4	97.80	2.1	97.10	96.50	-0.7	34,205	0.00%
2023/07/13	11.6	97.80	3.8	97.92	95.90	7.8	34,165	0.02%
2023/07/12	17.7	100.80	5.8	100.73	100.50	11.9	33,790	0.04%
2023/07/11	7.2	104.21	7	103.36	104.00	0.2	33,810	0.00%
2023/07/10	11.4	105.55	10	105.65	104.50	1.4	33,576	0.00%
2023/07/07	5.4	107.49	4.1	107.59	108.00	1.3	33,543	0.00%
2023/07/06	11.5	106.44	9.2	106.17	106.50	2.3	33,027	0.01%
2023/07/05	17.2	105.48	15.4	104.98	107.00	1.8	32,746	0.01%
2023/07/04	51.3	107.22	39.8	106.22	105.50	11.6	31,898	0.04%
2023/07/03	9	99.27	25.1	101.86	102.50	-16.1	28,846	-0.06%
2023/06/30	242.5	93.23	24	92.59	93.50	218.5	27,771	0.79%	大買/鉅額交易
2023/06/29	28.4	154.92	12.4	155.11	155.00	16	25,531	0.06%
2023/06/28	12.4	157.52	14	159.89	157.50	-1.6	23,792	-0.01%
2023/06/27	26	161.46	4	161.38	161.00	22	23,207	0.09%
2023/06/26	3.1	159.97	3.6	159.32	160.00	-0.5	22,956	0.00%
2023/06/21	14.5	159.03	37	158.22	158.00	-22.5	22,405	-0.10%
2023/06/20	9.3	162.69	15	163.01	162.50	-5.8	22,028	-0.03%
2023/06/19	22.4	164.74	29	163.86	162.00	-6.6	21,797	-0.03%
2023/06/16	10	165.45	7.9	163.54	166.00	2.1	21,478	0.01%
2023/06/15	2	162.50	72.2	161.95	162.00	-70.2	21,093	-0.33%
2023/06/14	81	160.52	5.2	159.97	161.50	75.8	21,133	0.36%
2023/06/13	4.2	157.20	3.8	156.37	157.00	0.4	21,751	0.00%
2023/06/12	2.3	153.21	2	155.00	155.50	0.3	23,770	0.00%
2023/06/09	4	154.50	0	0.00	155.00	4	24,470	0.02%
2023/06/08	2	154.00	5.5	154.38	154.00	-3.5	24,993	-0.01%
2023/06/07	2.1	151.05	2.2	151.04	151.00	-0.1	25,857	0.00%
2023/06/06	1.2	151.54	5	151.20	151.50	-3.8	26,019	-0.01%
2023/06/05	9.2	150.74	14	151.00	151.00	-4.8	26,045	-0.02%
2023/06/02	14.3	153.25	4	153.01	152.50	10.3	26,017	0.04%
2023/06/01	1.1	153.09	2.3	153.50	153.50	-1.2	26,177	0.00%
2023/05/31	4.3	154.12	1	155.00	153.00	3.3	26,502	0.01%
2023/05/30	4	154.63	64.2	155.43	153.50	-60.2	26,649	-0.23%
2023/05/29	301	156.50	249.4	156.70	157.00	51.6	26,666	0.19%	大買/大賣/
2023/05/26	0	0.00	13.1	151.05	152.50	-13.1	26,727	-0.05%
2023/05/25	10.3	150.31	2	150.25	150.00	8.3	26,905	0.03%
2023/05/24	1.4	151.63	1.9	152.00	151.50	-0.5	27,177	0.00%
2023/05/23	73.4	152.46	70	152.00	151.50	3.4	27,736	0.01%
2023/05/22	0.2	153.75	2.4	153.29	153.50	-2.2	27,619	-0.01%
2023/05/19	0.2	151.00	0	151.50	150.50	0.2	27,430	0.00%
2023/05/18	1.3	151.89	11	151.55	151.00	-9.7	27,342	-0.04%
2023/05/17	6.4	151.53	1	151.50	151.00	5.4	27,418	0.02%
2023/05/16	11.1	151.41	3	151.00	151.00	8.1	27,540	0.03%
2023/05/15	4	149.38	5	151.00	152.50	-1	27,598	0.00%
2023/05/12	2.4	152.20	0	0.00	152.50	2.4	27,656	0.01%
2023/05/11	0.1	151.50	0.1	151.50	151.00	0	27,729	0.00%
2023/05/10	1.1	154.43	4.2	154.33	155.00	-3.1	27,613	-0.01%
2023/05/09	2.1	151.02	2.1	151.00	151.00	0.1	27,411	0.00%
2023/05/08	0.1	151.00	0	151.00	151.00	0.1	27,731	0.00%
2023/05/05	1.1	151.05	0.1	151.00	151.50	1	28,099	0.00%
2023/05/04	0.1	151.50	6	151.67	150.50	-5.9	28,367	-0.02%
2023/05/03	13.7	150.72	2.4	153.00	150.00	11.3	28,270	0.04%
2023/05/02	10.8	156.01	0	0.00	155.50	10.8	27,680	0.04%
2023/04/28	3.1	161.52	0	0.00	161.50	3.1	27,264	0.01%
2023/04/27	13.5	159.80	1	159.99	159.00	12.5	27,278	0.05%
2023/04/26	2.2	160.52	1	161.50	160.00	1.2	27,299	0.00%
2023/04/25	4	163.03	0	162.50	162.00	3.9	27,227	0.01%
2023/04/24	0.1	165.75	0	0.00	165.00	0.1	27,297	0.00%
2023/04/21	2.3	167.00	1.4	169.65	166.00	0.9	27,427	0.00%
2023/04/20	1	170.50	7.1	169.22	170.50	-6.1	27,297	-0.02%
2023/04/19	0.1	168.00	0	0.00	168.00	0.1	27,522	0.00%
2023/04/18	5.2	171.54	3	174.83	170.00	2.2	27,398	0.01%
2023/04/17	4	172.00	87.1	174.40	174.50	-83.1	27,159	-0.31%
2023/04/14	82	169.94	3.8	169.39	170.00	78.3	26,921	0.29%
2023/04/13	3.4	166.83	0.3	166.50	166.50	3.1	26,615	0.01%
2023/04/12	22	166.55	23.4	166.45	166.50	-1.4	26,726	-0.01%
2023/04/11	1.1	164.50	87.1	164.50	164.50	-86.1	26,529	-0.32%
2023/04/10	145.6	165.34	60	165.08	163.50	85.6	26,684	0.32%	大買/
2023/04/07	0.4	162.17	3.3	162.80	163.50	-2.9	26,603	-0.01%
2023/04/06	2	158.52	1.2	159.42	158.00	0.8	26,571	0.00%
2023/03/31	1.9	159.26	1	159.00	158.50	0.9	26,943	0.00%
2023/03/30	0.7	158.94	0	0.00	158.00	0.7	27,792	0.00%
2023/03/29	0	0.00	0.3	159.50	158.50	-0.3	28,237	0.00%
2023/03/28	11.1	161.01	1.4	160.50	160.50	9.7	28,697	0.03%
2023/03/27	1	158.00	5	160.50	161.00	-4	29,204	-0.01%
2023/03/24	0.1	160.50	6	159.83	160.50	-5.9	30,143	-0.02%
2023/03/23	4	159.25	5	159.30	159.50	-1	30,253	0.00%
2023/03/22	85.1	161.98	84	161.51	161.50	1	30,188	0.00%
2023/03/21	4.1	160.65	93	161.78	160.50	-88.9	30,206	-0.29%
2023/03/20	105.1	164.46	12.1	164.38	162.00	93	30,099	0.31%	大買/
2023/03/17	10.7	161.19	0	0.00	162.00	10.7	29,846	0.04%
2023/03/16	23.6	161.29	5	161.60	159.50	18.5	29,571	0.06%
2023/03/15	45.3	174.22	188	169.11	167.00	-142.7	28,621	-0.50%	大賣/鉅額交易
2023/03/14	318	167.71	179.4	166.71	171.00	138.6	26,668	0.52%	大買/大賣/鉅額交易
2023/03/13	11.1	167.76	183.2	170.20	170.50	-172.1	25,971	-0.66%	大賣/鉅額交易
2023/03/10	464	165.65	312.2	165.99	165.00	151.8	25,495	0.60%	大買/大賣/鉅額交易
2023/03/09	2	162.00	7.2	163.88	164.50	-5.2	24,452	-0.02%
2023/03/08	12.1	162.87	7.9	161.68	161.00	4.2	24,366	0.02%
2023/03/07	8	163.19	187	164.30	166.00	-179	24,298	-0.74%	大賣/鉅額交易
2023/03/06	282	164.49	100.2	163.50	164.50	181.8	24,396	0.75%	大買/鉅額交易
2023/03/03	4.2	161.46	178.4	160.04	163.00	-174.2	24,567	-0.71%	大賣/鉅額交易
2023/03/02	251	158.81	60.4	158.23	160.50	190.6	24,620	0.77%	大買/鉅額交易
2023/03/01	3.1	155.98	2	157.50	156.00	1.1	24,421	0.00%
2023/02/24	303	157.17	501	156.70	157.00	-198	24,337	-0.81%	大買/大賣/鉅額交易
2023/02/23	282	156.83	82.6	157.91	158.00	199.4	24,160	0.83%	大買/鉅額交易
2023/02/22	3.2	152.50	206	153.96	152.50	-202.8	23,941	-0.85%	大賣/鉅額交易
2023/02/21	307	154.32	114.7	154.34	155.00	192.3	23,692	0.81%	大買/大賣/鉅額交易
2023/02/20	1.1	147.00	1	147.00	147.00	0.1	23,485	0.00%
2023/02/17	2.2	146.07	2	145.75	146.00	0.2	23,860	0.00%
2023/02/16	1.1	147.50	2.4	146.25	148.00	-1.3	24,474	-0.01%
2023/02/15	6.1	146.60	0	0.00	146.50	6.1	25,323	0.02%
2023/02/14	0	0.00	2	146.75	149.00	-2	25,695	-0.01%
2023/02/13	4.1	144.10	8.4	143.08	143.50	-4.3	25,862	-0.02%
2023/02/10	5.4	147.32	1	147.50	147.00	4.4	26,416	0.02%
2023/02/09	4	150.75	0	0.00	150.00	4	26,872	0.01%
2023/02/08	1.1	151.50	15	151.00	151.50	-13.9	27,255	-0.05%
2023/02/07	1	151.50	40	151.00	151.00	-39	27,677	-0.14%
2023/02/06	4.1	151.31	66	151.05	151.00	-61.9	28,290	-0.22%
2023/02/03	120.5	157.62	6.1	156.94	157.00	114.4	28,298	0.40%	大買/鉅額交易
2023/02/02	1	156.00	33	155.95	156.00	-32	28,433	-0.11%
2023/02/01	32	152.00	0	0.00	152.00	32	28,501	0.11%
2023/01/31	0.4	152.00	2	152.50	152.00	-1.6	28,789	-0.01%
2023/01/30	1.7	151.30	6	151.25	150.50	-4.3	29,351	-0.01%
2023/01/17	0.2	153.00	0	0.00	152.50	0.2	29,516	0.00%
2023/01/16	8	150.50	23.4	151.56	151.50	-15.4	29,949	-0.05%
2023/01/13	150.2	153.33	138.5	152.84	152.50	11.7	30,224	0.04%	大買/大賣/
2023/01/12	2.1	155.21	105	157.26	152.50	-102.9	31,040	-0.33%	大賣/鉅額交易
2023/01/11	110	158.41	9.1	158.33	156.50	100.9	31,456	0.32%	大買/
2023/01/09	10.4	155.95	6	155.50	155.00	4.4	33,062	0.01%
2023/01/06	0.1	157.50	2	158.00	159.00	-1.9	33,377	-0.01%
2023/01/05	16	157.97	10.1	157.70	156.50	5.9	33,744	0.02%
2023/01/04	11.1	157.21	6	156.00	156.00	5.1	34,379	0.01%
2023/01/03	126	163.00	110	161.12	160.00	16	34,692	0.05%	大買/大賣/
2022/12/30	48.1	162.92	51	163.00	163.00	-2.9	34,774	-0.01%
2022/12/29	2.1	159.93	2	159.00	160.00	0.1	35,206	0.00%
2022/12/28	5.1	159.81	8.1	160.20	159.00	-3	35,835	-0.01%
2022/12/27	8	164.81	12	164.79	162.50	-4	36,335	-0.01%
2022/12/26	6	165.45	59	165.93	162.50	-53	37,155	-0.14%
2022/12/23	9.3	168.46	108	167.91	167.50	-98.7	37,680	-0.26%	大賣/
2022/12/22	164	168.32	2.4	167.57	171.50	161.7	37,869	0.43%	大買/鉅額交易
2022/12/21	3.1	162.35	96.8	163.74	164.00	-93.7	37,883	-0.25%
2022/12/20	410	163.85	300	163.83	158.50	110	38,220	0.29%	大買/大賣/鉅額交易
2022/12/19	9	163.22	216.1	161.80	162.00	-207.1	38,917	-0.53%	大賣/鉅額交易
2022/12/16	222	161.56	54.1	162.70	164.00	167.9	39,083	0.43%	大買/鉅額交易
2022/12/15	0	0.00	4.2	156.38	157.00	-4.2	38,991	-0.01%
2022/12/14	13.2	152.80	4	151.50	152.00	9.2	39,638	0.02%
2022/12/13	158	156.47	157	153.61	155.00	1	40,008	0.00%	大買/大賣/
2022/12/12	201	154.99	206	154.57	154.50	-5	40,766	-0.01%	大買/大賣/
2022/12/09	19.1	154.44	6.1	154.15	154.50	12.9	41,625	0.03%
2022/12/08	0.1	150.50	5	151.00	151.00	-4.9	42,498	-0.01%
2022/12/07	304.1	151.26	322	150.79	151.50	-17.9	44,222	-0.04%	大買/大賣/
2022/12/06	19	155.92	12	154.04	152.50	7	44,704	0.02%
2022/12/05	162	160.60	157	159.00	159.00	5	45,493	0.01%	大買/大賣/
2022/12/02	5	160.20	107	159.63	158.50	-102	45,703	-0.22%	大賣/鉅額交易
2022/12/01	9	163.33	154	162.27	162.00	-145	46,812	-0.31%	大賣/鉅額交易
2022/11/30	157	162.27	7	162.71	163.00	150	46,930	0.32%	大買/鉅額交易
2022/11/29	111	159.51	9	159.39	161.00	102	47,245	0.22%	大買/鉅額交易
2022/11/28	250	157.67	389	157.88	157.50	-139	47,987	-0.29%	大買/大賣/鉅額交易
2022/11/25	5	162.20	73	160.66	160.50	-68	48,129	-0.14%
2022/11/24	203	157.75	7.6	158.21	161.00	195.4	48,659	0.40%	大買/鉅額交易
2022/11/23	9	152.50	13.3	153.82	153.50	-4.3	48,593	-0.01%
2022/11/22	1	149.00	21	150.17	150.50	-20	48,960	-0.04%
2022/11/21	7	148.79	22	148.09	147.50	-15	49,966	-0.03%
2022/11/18	2	153.50	10	150.25	150.50	-8	50,925	-0.02%
2022/11/16	106	156.40	100.2	154.65	154.50	5.8	53,035	0.01%	大買/
2022/11/15	78.4	154.60	78	153.65	155.00	0.4	54,115	0.00%
2022/11/14	11.7	152.84	58.1	155.31	155.50	-46.4	55,197	-0.08%
2022/11/11	160.1	150.17	171	153.70	150.00	-10.9	56,578	-0.02%	大買/大賣/
2022/11/10	150	150.67	104.1	150.03	151.00	45.9	57,418	0.08%	大買/大賣/
2022/11/09	6	148.75	1	149.00	148.50	5	58,833	0.01%
2022/11/08	411	148.10	412	147.72	147.50	-1	59,257	0.00%	大買/大賣/
2022/11/07	293	143.85	301.1	143.83	143.50	-8.1	59,292	-0.01%	大買/大賣/
2022/11/04	110.1	136.51	110	138.89	139.00	0.1	59,938	0.00%	大買/大賣/
2022/11/03	19	133.97	12	134.50	135.00	7	60,344	0.01%
2022/11/02	9	138.11	13.6	138.25	137.00	-4.6	61,818	-0.01%
2022/11/01	9	135.39	8	135.00	135.00	1	62,196	0.00%
2022/10/31	16	134.22	13	136.42	137.50	3	62,743	0.00%
2022/10/28	310.1	136.93	310	137.49	137.50	0.1	62,905	0.00%	大買/大賣/
2022/10/27	8	138.50	15.2	141.48	142.50	-7.2	63,650	-0.01%
2022/10/26	0	135.00	0.1	138.50	139.00	-0.1	64,661	0.00%
2022/10/25	1	137.50	3.2	138.72	139.00	-2.2	65,425	0.00%
2022/10/24	2	137.50	3	139.67	137.50	-1	66,456	0.00%
2022/10/21	13.1	137.50	10	136.50	135.50	3.1	67,585	0.00%
2022/10/20	15.5	135.94	5.8	135.86	137.00	9.7	67,859	0.01%
2022/10/19	0	0.00	9	143.06	144.00	-9	68,054	-0.01%
2022/10/18	280	142.99	280	141.35	141.00	0	68,950	0.00%	大買/大賣/
2022/10/17	41.2	138.59	38	140.22	140.00	3.2	69,802	0.00%
2022/10/14	206	150.88	212	152.48	152.50	-6	70,879	-0.01%	大買/大賣/
2022/10/13	207	144.58	269	144.75	144.50	-62	71,431	-0.09%	大買/大賣/
2022/10/12	16.5	150.77	8	148.19	147.00	8.5	73,758	0.01%
2022/10/11	12.3	154.08	10	155.40	156.00	2.3	74,873	0.00%
2022/10/07	22	155.18	19.6	155.86	155.50	2.4	76,526	0.00%
2022/10/06	7	151.93	129	155.28	155.50	-122	79,300	-0.15%	大賣/鉅額交易
2022/10/05	64	155.00	101.4	155.42	155.50	-37.4	80,642	-0.05%	大賣/
2022/10/04	116	150.94	11	151.18	150.50	105	82,828	0.13%	大買/鉅額交易
2022/10/03	5	151.60	64.3	149.53	149.50	-59.3	84,746	-0.07%
2022/09/30	512.1	143.88	346	145.43	146.00	166	89,404	0.19%	大買/大賣/鉅額交易
2022/09/29	25	146.74	14	147.61	144.00	11	92,868	0.01%
2022/09/28	218.2	144.98	252	144.60	144.00	-33.8	95,013	-0.04%	大買/大賣/
2022/09/27	9	149.61	4	151.63	153.50	5	96,326	0.01%
2022/09/26	70	146.07	91.2	148.34	145.50	-21.2	98,920	-0.02%
2022/09/23	57.4	159.36	11.6	158.91	158.00	45.8	101,954	0.04%
2022/09/22	34.4	160.17	11.4	158.50	156.00	23	103,290	0.02%
2022/09/21	113.6	171.45	101	167.03	166.50	12.6	105,540	0.01%	大買/大賣/
2022/09/20	15.1	170.80	15.4	171.21	172.50	-0.4	106,936	0.00%
2022/09/19	156.2	169.93	153.3	173.10	169.00	2.8	109,423	0.00%	大買/大賣/
2022/09/06	11.2	81.03	26.6	80.45	80.80	-15.4	109,750	-0.01%
2022/09/05	38.7	80.16	48.9	80.08	80.00	-10.2	110,450	-0.01%
2022/09/02	41	82.93	40.9	81.50	79.70	0.1	111,134	0.00%
2022/09/01	18.2	87.22	18	86.27	86.20	0.2	110,104	0.00%
2022/08/31	13.1	87.59	104	87.48	88.30	-90.9	111,154	-0.08%	大賣/
2022/08/30	12	88.00	49	88.05	88.00	-37	110,653	-0.03%
2022/08/29	25.3	87.73	79	87.70	87.90	-53.7	110,637	-0.05%
2022/08/26	100.2	93.84	13.2	93.75	93.50	87	110,403	0.08%
2022/08/25	17.1	93.38	8.1	93.17	93.20	9	110,452	0.01%
2022/08/24	16.1	92.59	93	93.81	92.10	-76.9	110,843	-0.07%
2022/08/23	15.1	95.48	70	95.17	95.10	-54.9	111,196	-0.05%
2022/08/22	62.3	95.67	30.1	95.74	95.00	32.2	111,536	0.03%
2022/08/19	17	97.92	6.1	98.58	98.00	11	111,307	0.01%
2022/08/18	37	98.46	79	97.99	97.80	-42	111,482	-0.04%
2022/08/17	117	98.06	12.3	99.20	98.30	104.7	111,900	0.09%	大買/鉅額交易
2022/08/16	30.1	98.18	125	97.32	97.10	-94.9	112,179	-0.08%	大賣/
2022/08/15	156.1	99.79	217	100.01	99.50	-60.9	113,986	-0.05%	大買/大賣/
2022/08/12	37	103.85	27	103.91	104.00	10	113,201	0.01%
2022/08/11	203.1	105.93	109	104.04	103.00	94.1	114,580	0.08%	大買/大賣/
2022/08/10	24.7	104.31	179	103.55	103.00	-154.3	113,853	-0.14%	大賣/鉅額交易
2022/08/09	212.1	104.67	194.4	104.97	105.00	17.7	113,610	0.02%	大買/大賣/
2022/08/08	381.2	99.89	35	100.05	101.00	346.1	113,561	0.30%	大買/鉅額交易
2022/08/05	13.1	97.98	44.2	97.57	99.20	-31.1	112,786	-0.03%
2022/08/04	18	92.89	30.5	93.56	94.00	-12.5	112,735	-0.01%
2022/08/03	37	93.44	24	93.26	93.20	13	113,100	0.01%
2022/08/02	48.2	93.64	107	93.33	93.30	-58.8	114,082	-0.05%	大賣/
2022/08/01	16.1	95.13	24	96.31	96.60	-8	114,967	-0.01%
2022/07/29	16	95.64	52.1	95.60	95.50	-36.1	116,058	-0.03%
2022/07/28	114	94.38	9	92.54	92.00	105	116,037	0.09%	大買/鉅額交易
2022/07/27	19	93.68	29	93.11	94.00	-10	116,797	-0.01%
2022/07/26	15	91.41	20	91.67	91.70	-5	116,958	0.00%
2022/07/25	32	92.05	21	91.93	92.10	11	117,984	0.01%
2022/07/22	33	93.98	24.2	94.06	94.20	8.8	117,754	0.01%
2022/07/21	22	92.19	39.7	92.06	93.00	-17.7	117,727	-0.02%
2022/07/20	44.3	91.69	71	91.41	89.70	-26.7	116,996	-0.02%
2022/07/19	73	92.24	64.3	91.41	91.60	8.7	117,778	0.01%
2022/07/18	30.2	90.65	6.1	90.31	89.30	24	117,285	0.02%
2022/07/15	26.2	89.68	24	90.48	89.30	2.2	117,712	0.00%
2022/07/14	239	89.75	240.3	90.00	90.60	-1.3	118,086	0.00%	大買/大賣/
2022/07/13	61	89.11	26.1	89.20	87.10	35	117,449	0.03%
2022/07/12	33.2	86.35	54	85.35	86.10	-20.8	116,723	-0.02%
2022/07/11	18	92.77	10.4	92.67	92.30	7.6	115,616	0.01%
2022/07/08	25	93.10	31.2	93.27	92.70	-6.2	115,425	-0.01%
2022/07/07	122	88.00	126.1	88.41	88.40	-4.1	114,229	0.00%	大買/大賣/
2022/07/06	77	87.55	66.2	86.10	85.80	10.8	113,418	0.01%
2022/07/05	347	87.59	359.4	87.38	87.70	-12.4	112,527	-0.01%	大買/大賣/
2022/07/04	37.1	81.93	39	80.38	82.50	-1.9	110,875	0.00%
2022/07/01	732.4	81.83	754	82.11	79.80	-21.6	109,978	-0.02%	大買/大賣/
2022/06/30	149.3	85.67	118.5	86.19	84.60	30.8	108,135	0.03%	大買/大賣/
2022/06/29	501.5	90.71	488.5	90.96	89.00	13	106,524	0.01%	大買/大賣/
2022/06/28	80	107.56	231.1	108.42	108.50	-151.1	101,371	-0.15%	大賣/鉅額交易
2022/06/27	14.1	105.01	28.3	106.99	108.50	-14.2	97,932	-0.01%
2022/06/24	258.2	98.77	31	99.88	98.70	227.2	96,001	0.24%	大買/鉅額交易
2022/06/23	311.6	100.89	319	100.62	96.10	-7.4	95,217	-0.01%	大買/大賣/
2022/06/22	130.8	105.19	187	104.15	102.00	-56.2	94,380	-0.06%	大買/大賣/
2022/06/21	714	109.94	720	109.17	110.00	-6	91,420	-0.01%	大買/大賣/
2022/06/20	53.4	114.25	151.1	110.78	109.50	-97.7	90,332	-0.11%	大賣/
2022/06/17	15.2	118.80	37	119.09	119.50	-21.8	88,054	-0.02%
2022/06/16	141.7	128.39	85	124.09	119.50	56.7	87,782	0.06%	大買/
2022/06/15	25.6	128.92	118.1	129.76	128.00	-92.5	87,290	-0.11%	大賣/
2022/06/14	174.4	130.76	16	131.34	131.50	158.4	91,019	0.17%	大買/鉅額交易
2022/06/13	34.1	131.61	114	131.07	130.50	-79.9	98,088	-0.08%	大賣/
2022/06/10	14.1	138.57	5	138.10	139.00	9.1	101,235	0.01%
2022/06/09	16.6	140.10	9	140.22	140.00	7.6	103,838	0.01%
2022/06/08	2	145.00	2.2	145.05	145.50	-0.2	105,150	0.00%
2022/06/07	3	144.50	5	144.50	144.50	-2	108,405	0.00%
2022/06/06	27	145.20	5	145.40	143.50	22	112,216	0.02%
2022/06/02	6	144.17	12.2	144.70	144.50	-6.2	117,494	-0.01%
2022/06/01	5	142.30	13	142.92	144.50	-8	122,507	-0.01%
2022/05/31	13	141.50	5	141.10	140.50	8	128,602	0.01%
2022/05/30	5	144.70	26.8	144.57	144.00	-21.8	130,969	-0.02%
2022/05/27	5.1	143.90	13	144.19	144.50	-7.9	133,139	-0.01%
2022/05/26	5	143.20	37.4	142.72	142.00	-32.4	135,923	-0.02%
2022/05/25	142.3	142.97	138	143.05	143.00	4.3	137,580	0.00%	大買/大賣/
2022/05/24	28.5	143.84	20	145.10	142.00	8.5	140,648	0.01%
2022/05/23	24	143.06	38.4	143.99	144.00	-14.4	141,672	-0.01%
2022/05/20	30.1	135.95	14	135.75	135.00	16.1	143,505	0.01%
2022/05/19	15.3	134.86	16	132.72	136.00	-0.7	146,445	0.00%
2022/05/18	8	137.75	6	137.92	137.50	2	147,550	0.00%
2022/05/17	33	136.50	28	137.05	135.50	5	148,465	0.00%
2022/05/16	27.6	139.05	9	138.67	137.50	18.6	148,528	0.01%
2022/05/13	6.5	143.53	12.6	143.10	143.50	-6.1	147,529	0.00%
2022/05/12	16.1	141.21	57	145.54	139.00	-40.9	148,790	-0.03%
2022/05/11	13.2	145.31	22	145.50	144.50	-8.8	149,339	-0.01%
2022/05/10	12	147.17	10.1	145.43	149.00	1.9	149,834	0.00%
2022/05/09	40	150.31	26	147.73	147.00	14	149,854	0.01%
2022/05/06	24	152.58	31.8	152.42	154.00	-7.8	151,677	-0.01%
2022/05/05	25	152.00	31.1	151.87	152.50	-6.1	151,966	0.00%
2022/05/04	17	150.76	44.3	151.18	151.50	-27.3	151,229	-0.02%
2022/05/03	12	145.88	14	145.82	146.50	-2	151,034	0.00%
2022/04/29	7	144.57	43.1	144.37	145.00	-36.1	152,395	-0.02%
2022/04/28	20	140.40	12	140.04	138.00	8	153,466	0.01%
2022/04/27	29	136.24	48	136.74	140.00	-19	153,629	-0.01%
2022/04/26	15	140.90	4	140.63	139.00	11	154,336	0.01%
2022/04/25	43	141.69	13	141.85	139.50	30	154,956	0.02%
2022/04/22	18.1	145.04	47.1	147.67	147.50	-29	154,411	-0.02%
2022/04/21	14	146.11	24.2	145.69	145.50	-10.2	155,375	-0.01%
2022/04/20	25	143.76	4	143.50	143.50	21	155,690	0.01%
2022/04/19	9	141.39	15.1	141.33	141.50	-6.1	156,662	0.00%
2022/04/18	7.1	138.36	1.2	139.00	138.00	5.9	157,249	0.00%
2022/04/15	10	140.20	18	140.89	141.50	-8	158,579	-0.01%
2022/04/14	6	138.75	5	140.01	138.00	1	159,052	0.00%
2022/04/13	4	137.50	43.1	139.05	140.00	-39.1	159,379	-0.02%
2022/04/12	25	133.56	17.5	134.46	134.50	7.5	158,970	0.00%
2022/04/11	5	136.80	19.1	136.43	136.00	-14.1	158,820	-0.01%
2022/04/08	6	133.83	13.6	133.84	135.50	-7.6	160,447	0.00%
2022/04/07	14.3	129.19	26	130.44	128.50	-11.7	160,256	-0.01%
2022/04/06	35.1	133.80	9	134.17	133.50	26.1	160,346	0.02%
2022/04/01	15	136.73	20.2	136.99	138.50	-5.2	161,153	0.00%
2022/03/31	15.1	134.93	11	135.55	135.00	4.1	160,612	0.00%
2022/03/30	17.1	135.26	17	135.15	135.00	0.1	160,879	0.00%
2022/03/29	24.3	136.41	8.5	136.12	135.00	15.8	160,807	0.01%
2022/03/28	21.7	130.24	22	131.48	133.00	-0.4	160,703	0.00%
2022/03/25	42.4	134.63	24.2	134.82	132.50	18.2	160,740	0.01%
2022/03/24	12.1	141.17	13.3	141.53	140.50	-1.2	159,508	0.00%
2022/03/23	17	143.24	16.5	143.52	143.50	0.5	159,913	0.00%
2022/03/22	7	143.29	3.1	143.82	142.50	3.9	160,671	0.00%
2022/03/21	7.6	142.63	30.2	143.19	144.50	-22.6	161,414	-0.01%
2022/03/18	67.3	141.01	48	142.09	141.00	19.3	162,524	0.01%
2022/03/17	177	146.03	52.1	145.06	146.50	124.9	161,352	0.08%	大買/鉅額交易
2022/03/16	110.7	148.79	157.3	148.37	143.00	-46.6	159,444	-0.03%	大買/大賣/
2022/03/15	141.1	161.94	54.2	161.30	158.00	87	152,784	0.06%	大買/
2022/03/14	49	164.13	105.5	164.11	164.50	-56.5	151,725	-0.04%	大賣/
2022/03/11	52.1	157.41	70.1	157.86	160.00	-18	152,733	-0.01%
2022/03/10	77.1	159.61	58.1	159.09	156.00	19	153,533	0.01%
2022/03/09	69.1	152.15	97.3	154.08	156.00	-28.2	153,264	-0.02%
2022/03/08	123.6	146.37	118	148.06	147.00	5.6	154,489	0.00%	大買/大賣/
2022/03/07	142.2	155.82	77.2	154.42	151.00	65	149,636	0.04%	大買/
2022/03/04	92.9	163.32	113.6	164.51	159.00	-20.7	146,034	-0.01%	大賣/
2022/03/03	29	157.38	71.7	157.94	160.50	-42.7	141,629	-0.03%
2022/03/02	73.2	150.56	55.1	152.29	151.50	18.2	141,292	0.01%
2022/03/01	46	148.09	81.8	148.05	150.50	-35.8	141,164	-0.03%
2022/02/25	31	144.26	69.2	144.96	143.50	-38.2	138,574	-0.03%
2022/02/24	58	142.25	45.1	142.94	141.50	12.9	137,892	0.01%
2022/02/23	96.2	146.27	52.4	146.38	145.00	43.9	135,778	0.03%
2022/02/22	107.3	141.98	130.1	139.56	142.50	-22.8	135,360	-0.02%	大買/大賣/
2022/02/21	94	144.97	70.9	145.70	147.00	23.1	132,479	0.02%
2022/02/18	11	138.82	68.7	139.01	141.50	-57.7	130,913	-0.04%
2022/02/17	14	135.04	35.2	134.12	133.50	-21.2	130,341	-0.02%
2022/02/16	12	133.88	18.1	134.44	133.50	-6.1	130,324	0.00%
2022/02/15	15	131.70	26.1	132.15	132.00	-11.1	131,615	-0.01%
2022/02/14	42.1	132.48	31.2	132.61	130.00	10.9	135,142	0.01%
2022/02/11	117.3	133.43	120.4	132.99	131.50	-3.2	135,823	0.00%	大買/大賣/
2022/02/10	15	131.37	33.8	131.06	132.00	-18.8	137,310	-0.01%
2022/02/09	30.6	130.50	18.3	130.18	129.00	12.4	141,333	0.01%
2022/02/08	48.4	127.87	68.8	128.55	129.00	-20.4	142,570	-0.01%
2022/02/07	130	122.40	21.8	119.20	124.00	108.2	142,448	0.08%	大買/鉅額交易
2022/01/26	19.4	111.68	22.5	113.00	113.00	-3.2	145,182	0.00%
2022/01/25	30.8	111.52	10	111.20	110.00	20.8	146,927	0.01%
2022/01/24	32.3	114.31	52	113.52	115.00	-19.7	147,622	-0.01%
2022/01/21	51.6	119.06	22	116.25	115.50	29.6	148,843	0.02%
2022/01/20	32.1	121.58	21.1	123.90	124.00	11	147,911	0.01%
2022/01/19	51.5	123.85	10	124.50	122.50	41.5	148,513	0.03%
2022/01/18	27	126.81	11.1	127.37	127.00	16	148,700	0.01%
2022/01/17	17.8	128.06	3	127.33	127.00	14.8	150,741	0.01%
2022/01/14	37.4	128.04	41.4	129.28	132.00	-4.1	151,250	0.00%
2022/01/13	12.5	127.60	3	128.67	126.00	9.5	150,441	0.01%
2022/01/12	47.8	129.95	30	130.77	128.50	17.8	150,664	0.01%
2022/01/11	37.3	136.12	24	136.00	134.00	13.3	150,372	0.01%
2022/01/10	20.2	138.11	6	137.67	136.50	14.2	153,323	0.01%
2022/01/07	33.3	141.87	40.3	140.01	140.50	-7.1	153,391	0.00%
2022/01/06	18	142.97	37.2	142.95	143.00	-19.2	155,682	-0.01%
2022/01/05	6.2	142.11	10.3	142.24	141.00	-4.1	157,420	0.00%
2022/01/04	10.4	140.13	16.9	139.57	140.50	-6.5	160,365	0.00%
2022/01/03	13.3	136.60	21	137.52	139.50	-7.8	161,661	0.00%
2021/12/30	32.3	142.30	168.1	143.35	142.50	-135.7	162,803	-0.08%	大賣/鉅額交易
2021/12/29	3.2	145.22	21.3	145.06	144.00	-18.1	165,151	-0.01%
2021/12/28	68.2	143.45	89.2	144.39	143.50	-21	169,330	-0.01%
2021/12/27	4.2	139.72	4.6	139.87	139.50	-0.4	172,634	0.00%
2021/12/24	48	139.43	25	140.14	139.00	23	177,210	0.01%
2021/12/23	8	139.94	6.1	140.92	139.00	1.9	177,626	0.00%
2021/12/22	5	140.50	10.1	140.40	140.00	-5.1	178,829	0.00%
2021/12/21	29	139.31	30	140.17	141.50	-1	180,705	0.00%
2021/12/20	27	138.81	25.6	139.49	139.00	1.4	182,485	0.00%
2021/12/17	38.2	141.75	45.2	142.56	140.50	-7	184,112	0.00%
2021/12/16	25	140.58	52	140.81	141.00	-27	183,615	-0.01%
2021/12/15	27.1	136.57	34	136.32	138.00	-7	183,159	0.00%
2021/12/14	66.1	136.15	56.3	134.69	133.00	9.8	183,106	0.01%
2021/12/13	35.2	140.60	28.2	141.67	140.00	7	181,061	0.00%
2021/12/10	98.2	141.97	97.1	141.54	140.00	1.1	182,663	0.00%
2021/12/09	73	144.39	61.4	144.34	146.00	11.7	182,805	0.01%
2021/12/08	97.9	145.37	86.3	146.69	143.50	11.6	183,955	0.01%
2021/12/07	89.5	142.34	82.2	144.10	144.00	7.3	183,428	0.00%
2021/12/06	37	139.97	77.3	139.92	141.00	-40.2	181,188	-0.02%
2021/12/03	49.1	135.13	57.1	134.22	133.50	-8	180,240	0.00%
2021/12/02	62	130.16	137.9	130.33	133.00	-75.9	181,513	-0.04%	大賣/
2021/12/01	12.2	124.47	4	124.63	124.50	8.2	179,276	0.00%
2021/11/30	7	123.57	189.2	124.17	124.50	-182.2	181,460	-0.10%	大賣/鉅額交易
2021/11/29	29.3	121.26	39.4	121.48	120.00	-10.1	182,714	-0.01%
2021/11/26	80.4	121.84	33	120.83	118.50	47.4	184,621	0.03%
2021/11/25	48	123.59	67.9	124.45	124.50	-19.9	183,392	-0.01%
2021/11/24	4	119.50	19	120.37	120.00	-15	181,941	-0.01%
2021/11/23	36	120.47	61	120.89	119.50	-25	182,953	-0.01%
2021/11/22	46	119.33	43	120.31	119.50	3	184,329	0.00%
2021/11/19	58	119.78	29.1	118.09	117.00	28.9	185,580	0.02%
2021/11/18	37	119.14	27.5	119.55	119.00	9.6	189,398	0.01%
2021/11/17	47.1	117.84	34.2	117.16	117.00	12.9	192,811	0.01%
2021/11/16	55.1	114.57	84.3	115.34	119.50	-29.1	193,997	-0.02%
2021/11/15	13.1	112.53	42	112.77	112.00	-28.9	196,466	-0.01%
2021/11/12	47.3	111.37	71.2	111.46	111.50	-23.9	199,268	-0.01%
2021/11/11	124.3	116.26	129	114.10	109.50	-4.8	198,947	0.00%	大買/大賣/
2021/11/10	68.3	121.82	100.1	122.13	120.00	-31.8	197,060	-0.02%
2021/11/09	230.2	122.22	406.1	122.04	122.00	-175.9	197,592	-0.09%	大買/大賣/鉅額交易
2021/11/08	314.3	121.87	405.3	117.64	124.00	-91	198,679	-0.05%	大買/大賣/
2021/11/05	30.2	111.38	151.1	111.02	114.00	-121	201,236	-0.06%	大賣/鉅額交易
2021/11/04	160	114.29	62.4	113.98	109.50	97.6	204,910	0.05%	大買/
2021/11/03	262	110.40	105.2	111.00	112.00	156.8	206,410	0.08%	大買/大賣/鉅額交易
2021/11/02	50.1	103.93	125.1	104.88	105.00	-75.1	209,357	-0.04%	大賣/
2021/11/01	75	101.61	71	101.51	100.50	4	210,903	0.00%
2021/10/29	45.1	99.26	91.4	97.79	99.50	-46.3	213,497	-0.02%
2021/10/28	80	94.06	83.4	94.06	93.20	-3.4	219,262	0.00%
2021/10/27	59.5	93.21	50.1	93.63	92.80	9.4	228,121	0.00%
2021/10/26	53.3	95.52	42	95.20	95.10	11.3	239,233	0.00%
2021/10/25	22	95.02	140.2	92.96	95.30	-118.2	246,483	-0.05%	大賣/鉅額交易
2021/10/22	88	90.24	42	90.34	89.20	46	254,186	0.02%
2021/10/21	33.1	92.85	27.6	93.10	92.20	5.5	260,530	0.00%
2021/10/20	29.3	92.31	19	93.74	91.40	10.3	265,268	0.00%
2021/10/19	29	92.47	12.3	92.88	91.70	16.7	272,326	0.01%
2021/10/18	188.6	89.34	275.1	89.41	92.40	-86.5	280,299	-0.03%	大買/大賣/
2021/10/15	37.3	94.74	20	94.37	93.90	17.3	286,315	0.01%
2021/10/14	124	95.68	86.3	95.55	95.30	37.7	284,975	0.01%	大買/
2021/10/13	68.2	93.77	82.2	94.20	92.90	-14	281,702	0.00%
2021/10/12	115.8	93.47	94	91.50	90.50	21.8	279,732	0.01%	大買/
2021/10/08	44	100.74	83.1	101.55	100.00	-39.1	276,342	-0.01%
2021/10/07	59	103.36	40.3	103.97	102.50	18.8	276,157	0.01%
2021/10/06	78.5	98.77	77	99.36	97.80	1.5	273,216	0.00%
2021/10/05	57.3	100.49	45	100.04	103.00	12.3	270,476	0.00%
2021/10/04	155.6	105.55	151	107.48	102.50	4.6	266,654	0.00%	大買/大賣/
2021/10/01	230.1	117.37	73	118.98	113.50	157.1	262,828	0.06%	大買/鉅額交易
2021/09/30	50.1	124.31	76	124.47	126.00	-25.9	258,955	-0.01%
2021/09/29	100.5	123.55	41	123.04	123.00	59.5	266,397	0.02%
2021/09/28	68.2	126.12	39	126.79	125.50	29.2	272,286	0.01%
2021/09/27	315.1	134.26	105.2	135.20	131.50	209.9	278,548	0.08%	大買/大賣/鉅額交易
2021/09/24	110	133.15	94.7	133.05	134.00	15.3	277,910	0.01%	大買/
2021/09/23	38	127.17	72	128.03	127.50	-34	276,862	-0.01%
2021/09/22	10	125.15	15	125.27	125.00	-5	278,003	0.00%
2021/09/17	63	127.97	34.1	127.24	128.00	28.9	278,093	0.01%
2021/09/16	4	124.63	11.5	124.98	124.00	-7.5	278,408	0.00%
2021/09/15	46.6	122.09	47	123.05	124.50	-0.4	279,439	0.00%
2021/09/14	122.2	127.52	99.4	125.67	123.50	22.8	279,133	0.01%	大買/
2021/09/13	108.4	134.09	85.1	134.82	132.00	23.3	278,137	0.01%	大買/
2021/09/10	53	129.55	77.3	130.47	133.50	-24.3	277,324	-0.01%
2021/09/09	14.3	126.93	64.1	127.72	126.50	-49.8	276,395	-0.02%
2021/09/08	145	126.65	78.1	127.02	126.00	66.9	282,336	0.02%	大買/
2021/09/07	161.2	126.03	203	125.17	128.00	-41.8	296,157	-0.01%	大買/大賣/
2021/09/06	74	120.24	59.8	120.39	118.00	14.2	300,566	0.00%
2021/09/03	148.3	126.82	21	125.64	125.50	127.3	306,502	0.04%	大買/鉅額交易
2021/09/02	162.2	127.66	193	128.67	129.50	-30.8	310,347	-0.01%	大買/大賣/
2021/09/01	182.6	130.11	121.1	130.35	128.50	61.4	315,029	0.02%	大買/大賣/
2021/08/31	47.1	138.39	31	137.68	136.00	16.1	315,876	0.01%
2021/08/30	18.2	141.72	14	141.71	140.00	4.2	324,773	0.00%
2021/08/27	59	141.08	52.1	141.50	141.00	6.9	330,529	0.00%
2021/08/26	75.1	141.66	35.5	142.72	142.50	39.6	337,701	0.01%
2021/08/25	69	141.57	88.1	142.34	144.00	-19.1	346,126	-0.01%
2021/08/24	180.2	141.60	134	143.72	140.00	46.2	351,799	0.01%	大買/大賣/
2021/08/23	72.2	142.99	318.9	142.18	144.00	-246.8	356,981	-0.07%	大賣/鉅額交易
2021/08/20	152.1	131.06	171.1	131.96	132.50	-19.1	363,044	-0.01%	大買/大賣/
2021/08/19	167.6	133.47	112.1	135.11	128.00	55.5	368,882	0.02%	大買/大賣/
2021/08/18	171.2	132.31	225.2	131.98	136.00	-54	373,418	-0.01%	大買/大賣/
2021/08/17	94.4	130.77	20.1	131.18	126.50	74.2	379,697	0.02%
2021/08/16	91.5	132.06	117.1	132.88	130.50	-25.6	389,123	-0.01%	大賣/
2021/08/13	159.4	136.56	111	136.85	130.50	48.4	396,226	0.01%	大買/大賣/
2021/08/12	93	135.01	92.4	133.62	137.00	0.6	405,746	0.00%
2021/08/11	261.5	132.63	207	133.16	132.00	54.5	407,695	0.01%	大買/大賣/
2021/08/10	200.5	142.34	277.1	143.98	139.50	-76.6	403,656	-0.02%	大買/大賣/
2021/08/09	304.2	144.22	287	145.02	142.50	17.2	405,351	0.00%	大買/大賣/
2021/08/06	274	145.37	251.5	145.94	142.00	22.5	410,188	0.01%	大買/大賣/
2021/08/05	112.1	141.50	48	139.42	138.50	64.1	410,472	0.02%	大買/
2021/08/04	163.1	142.27	145.1	143.02	143.50	18	413,241	0.00%	大買/大賣/
2021/08/03	274.6	142.62	235.1	142.60	141.00	39.5	422,017	0.01%	大買/大賣/
2021/08/02	497.1	130.98	440.1	131.84	141.50	57	419,806	0.01%	大買/大賣/
2021/07/30	236.3	143.25	146.1	143.48	132.00	90.2	414,783	0.02%	大買/大賣/
2021/07/29	174	136.98	210.3	138.98	144.50	-36.3	409,169	-0.01%	大買/大賣/
2021/07/28	337.3	123.01	469.3	125.42	131.50	-132	407,561	-0.03%	大買/大賣/鉅額交易
2021/07/27	255.9	129.75	299.2	128.87	126.50	-43.3	407,672	-0.01%	大買/大賣/
2021/07/26	104.4	146.34	114.5	144.63	140.50	-10.2	408,233	0.00%	大買/大賣/
2021/07/23	174.2	148.97	213.3	149.93	154.00	-39.1	407,402	-0.01%	大買/大賣/
2021/07/22	343.8	144.05	190.6	146.38	143.50	153.3	404,660	0.04%	大買/大賣/鉅額交易
2021/07/21	303.6	158.31	202.1	159.97	155.00	101.5	404,151	0.03%	大買/大賣/鉅額交易
2021/07/20	2	169.50	0.1	170.00	169.50	1.9	400,099	0.00%
2021/07/19	10	184.50	49	188.08	186.00	-39	408,762	-0.01%
2021/07/16	12.2	171.25	14	177.82	178.50	-1.8	420,744	0.00%
2021/07/15	0	0.00	34.1	162.91	163.00	-34.1	426,675	-0.01%
2021/07/14	55.6	150.15	78.1	149.34	148.50	-22.5	431,418	-0.01%
2021/07/13	42.5	168.95	3	171.33	165.00	39.5	436,403	0.01%
2021/07/12	58.1	189.55	18.2	189.70	183.00	39.9	440,608	0.01%
2021/07/09	26.1	195.55	4.1	187.52	187.00	22	444,332	0.00%
2021/07/08	32.1	190.67	41	189.54	207.50	-8.9	453,132	0.00%
2021/07/07	29.1	212.28	9	212.33	202.00	20.1	458,714	0.00%
2021/07/06	83.3	224.42	291.2	227.79	224.00	-207.8	463,239	-0.04%	大賣/鉅額交易
2021/07/05	86.6	207.41	84.6	210.32	217.00	1.9	460,933	0.00%
2021/07/02	152.6	209.74	102.1	207.57	206.50	50.5	457,561	0.01%	大買/大賣/
2021/07/01	72.1	207.46	96	204.56	213.00	-23.9	454,472	-0.01%
2021/06/30	89.2	193.26	43.4	195.22	197.00	45.8	460,040	0.01%
2021/06/29	78.6	178.62	58.5	175.67	179.50	20.1	463,620	0.00%
2021/06/28	36.1	170.35	44	173.36	176.00	-8	466,807	0.00%
2021/06/25	70.2	157.65	28.5	158.45	160.00	41.7	467,678	0.01%
2021/06/24	81.3	142.42	110	142.96	152.00	-28.7	469,148	-0.01%	大賣/
2021/06/23	147.6	143.85	95	145.02	138.50	52.6	470,103	0.01%	大買/
2021/06/22	86.7	153.18	84.1	154.27	153.50	2.5	472,134	0.00%
2021/06/21	83.6	149.26	62.3	146.59	152.00	21.3	474,523	0.00%
2021/06/18	75.1	139.34	56.6	139.14	140.00	18.5	481,844	0.00%
2021/06/17	144.7	132.97	136	133.14	136.50	8.7	486,053	0.00%	大買/大賣/
2021/06/16	510.6	138.28	453.4	137.65	133.50	57.2	482,407	0.01%	大買/大賣/
2021/06/15	152.1	132.68	91.6	132.45	136.00	60.5	469,049	0.01%	大買/
2021/06/11	175.2	119.42	207.2	120.21	124.00	-32	462,202	-0.01%	大買/大賣/
2021/06/10	124.3	112.75	133.5	113.96	113.50	-9.2	455,798	0.00%	大買/大賣/
2021/06/09	178	117.40	169.5	117.88	116.00	8.5	452,231	0.00%	大買/大賣/
2021/06/08	52	114.22	47	114.35	115.50	5	447,647	0.00%
2021/06/07	261	111.55	213	112.08	110.50	48	445,887	0.01%	大買/大賣/
2021/06/04	588	118.43	475	120.18	116.50	113	437,397	0.03%	大買/大賣/鉅額交易
2021/06/03	144	114.99	140.2	116.66	119.00	3.8	432,526	0.00%	大買/大賣/
2021/06/02	200	111.78	347.9	111.62	110.50	-147.9	425,638	-0.03%	大買/大賣/鉅額交易
2021/06/01	296	101.47	149.6	104.00	108.00	146.4	416,036	0.04%	大買/大賣/鉅額交易
2021/05/31	221.1	100.59	137.1	101.08	98.60	84.1	408,878	0.02%	大買/大賣/
2021/05/28	204	91.21	457.1	92.44	96.40	-253.1	400,305	-0.06%	大買/大賣/鉅額交易
2021/05/27	186.1	87.84	148.1	87.93	87.70	38	393,426	0.01%	大買/大賣/
2021/05/26	131	83.29	128.1	84.68	85.60	3	387,304	0.00%	大買/大賣/
2021/05/25	233	84.08	184	82.58	82.40	49	379,915	0.01%	大買/大賣/
2021/05/24	409.9	87.46	395.8	87.66	86.40	14.1	373,220	0.00%	大買/大賣/
2021/05/21	193.1	81.75	267.1	82.27	84.70	-74	366,431	-0.02%	大買/大賣/
2021/05/20	352.1	78.99	270	79.62	77.00	82.1	363,426	0.02%	大買/大賣/
2021/05/19	148	74.34	142	74.15	76.30	6	353,990	0.00%	大買/大賣/
2021/05/18	33	67.60	65.8	69.08	69.40	-32.8	354,300	-0.01%
2021/05/17	50.2	65.06	143.2	64.96	63.10	-93	355,083	-0.03%	大賣/
2021/05/14	137	73.02	114.5	73.48	70.10	22.5	348,929	0.01%	大買/大賣/
2021/05/13	147.1	78.53	81	78.22	77.50	66.1	341,630	0.02%	大買/
2021/05/12	79.4	89.08	15.3	92.68	86.10	64.1	339,909	0.02%
2021/05/11	292.1	94.17	178	96.53	95.60	114.1	338,553	0.03%	大買/大賣/鉅額交易
2021/05/10	53.8	92.02	85.3	92.87	93.50	-31.5	328,422	-0.01%
2021/05/07	59.3	82.97	56.4	83.49	85.00	2.9	325,581	0.00%
2021/05/06	66.7	83.09	71.1	82.69	81.10	-4.4	323,968	0.00%
2021/05/05	100.3	79.44	112.2	79.72	79.90	-11.9	320,740	0.00%	大賣/
2021/05/04	251.8	80.48	134.1	81.01	78.00	117.7	317,797	0.04%	大買/大賣/鉅額交易
2021/05/03	156.2	84.45	157.6	85.24	86.60	-1.4	313,206	0.00%	大買/大賣/
2021/04/29	65.4	76.07	44	76.06	79.00	21.4	311,289	0.01%
2021/04/28	169.2	78.44	100	78.10	76.80	69.2	313,044	0.02%	大買/
2021/04/27	119.1	79.22	117.6	78.63	77.50	1.5	314,226	0.00%	大買/大賣/
2021/04/26	99.3	74.38	133	75.38	76.80	-33.7	312,603	-0.01%	大賣/
2021/04/23	122.1	70.50	128	72.00	69.90	-5.9	315,745	0.00%	大買/大賣/
2021/04/22	153.7	77.73	73	79.09	72.90	80.7	315,593	0.03%	大買/
2021/04/21	106.2	73.24	102.2	74.50	75.90	4	308,666	0.00%	大買/大賣/
2021/04/20	74	68.49	45.5	67.83	69.00	28.5	309,304	0.01%
2021/04/19	76	67.89	81.4	67.92	68.00	-5.4	313,097	0.00%
2021/04/16	46	61.15	76	61.10	63.30	-30	312,672	-0.01%
2021/04/15	81	59.39	57.4	59.36	59.00	23.6	316,287	0.01%
2021/04/14	126	57.83	129	58.07	59.90	-3	324,475	0.00%	大買/大賣/
2021/04/13	110	56.03	134	56.33	56.90	-24	323,391	-0.01%	大買/大賣/
2021/04/12	89	54.64	75	54.22	55.00	14	325,158	0.00%
2021/04/09	609	50.21	596	50.51	50.00	13	327,887	0.00%	大買/大賣/
2021/04/08	51	51.20	63	51.99	52.30	-12	328,861	0.00%
2021/04/07	119	49.43	161.2	49.99	50.50	-42.2	330,502	-0.01%	大買/大賣/
2021/04/06	77	47.87	74.9	49.03	49.50	2.1	339,217	0.00%
2021/04/01	62	47.51	69	47.74	47.90	-7	334,420	0.00%
2021/03/31	28	45.94	121.9	45.95	45.50	-93.9	335,169	-0.03%	大賣/
2021/03/30	0	0.00	17	44.35	43.80	-17	332,613	-0.01%
2021/03/29	16	43.96	37	43.98	43.80	-21	334,642	-0.01%
2021/03/26	28	42.85	61	42.68	43.05	-33	338,151	-0.01%
2021/03/25	89	42.10	248	41.88	41.70	-159	342,399	-0.05%	大賣/鉅額交易
2021/03/24	289	43.32	63	43.13	43.70	226	344,151	0.07%	大買/鉅額交易
2021/03/23	148	44.43	68	43.29	42.75	80	341,620	0.02%	大買/
2021/03/22	21	45.36	156	45.34	45.85	-135	335,637	-0.04%	大賣/鉅額交易
2021/03/19	23	41.84	47	42.01	41.70	-24	335,053	-0.01%
2021/03/18	15	40.98	58.4	40.98	41.65	-43.4	336,025	-0.01%
2021/03/17	17	39.90	43.3	40.11	40.10	-26.3	338,081	-0.01%
2021/03/16	20	39.66	42	39.60	39.60	-22	340,095	-0.01%
2021/03/15	22	39.43	130	39.79	40.00	-108	343,638	-0.03%	大賣/鉅額交易
2021/03/12	39	38.99	60.1	38.97	38.80	-21.1	346,068	-0.01%
2021/03/11	26	38.92	41	38.70	38.15	-15	345,247	0.00%
2021/03/10	23	38.30	17	38.30	38.05	6	343,580	0.00%
2021/03/09	15	37.83	16	38.20	38.40	-1	342,793	0.00%
2021/03/08	46	37.66	72	38.10	37.35	-26	342,626	-0.01%
2021/03/05	25	37.64	5	37.41	37.30	20	343,254	0.01%
2021/03/04	20	37.43	24	37.63	37.30	-4	344,270	0.00%
2021/03/03	21	36.90	50	37.29	38.05	-29	345,435	-0.01%
2021/03/02	118	37.54	45	38.19	36.50	73	347,418	0.02%	大買/
2021/02/26	33	37.42	13	37.91	37.95	20	346,878	0.01%
2021/02/25	4	37.68	14	37.54	37.65	-10	346,065	0.00%
2021/02/24	74	37.54	34	37.70	36.75	40	346,653	0.01%
2021/02/23	89	39.33	55	39.11	38.35	34	345,278	0.01%
2021/02/22	90	39.33	81	39.15	39.40	9	343,575	0.00%
2021/02/19	17	37.11	126	37.37	36.85	-109	341,444	-0.03%	大賣/鉅額交易
2021/02/18	35	37.74	55	37.95	37.45	-20	340,564	-0.01%
2021/02/17	38	35.17	34	35.14	36.70	4	334,836	0.00%
2021/02/05	2	33.60	12	33.88	33.70	-10	333,779	0.00%
2021/02/04	34	33.81	52	33.86	33.95	-18	333,977	-0.01%
2021/02/03	100	34.46	39	34.20	33.55	61	335,365	0.02%
2021/02/02	20	33.04	47.3	32.68	34.10	-27.3	334,637	-0.01%
2021/02/01	73	31.29	48	31.42	31.20	25	332,819	0.01%
2021/01/29	82	32.77	54	31.70	31.20	28	331,287	0.01%
2021/01/28	31	32.63	49	33.10	33.20	-18	329,188	-0.01%
2021/01/27	153	33.67	46	32.85	32.45	107	326,737	0.03%	大買/鉅額交易
2021/01/26	56	34.83	36.5	33.83	33.65	19.5	324,290	0.01%
2021/01/25	82	35.83	135	35.44	35.35	-53	321,731	-0.02%	大賣/
2021/01/22	139	34.69	92	34.20	35.00	47	317,020	0.01%	大買/
2021/01/21	45	32.06	96.1	31.87	32.10	-51.1	311,919	-0.02%
2021/01/20	54	31.49	107.6	30.87	30.45	-53.6	307,578	-0.02%	大賣/
2021/01/19	125	33.97	461	34.35	32.00	-336	301,961	-0.11%	大買/大賣/鉅額交易
2021/01/18	49	32.97	44.5	33.51	34.00	4.5	298,582	0.00%
2021/01/15	655.3	34.60	373	34.71	34.25	282.3	291,543	0.10%	大買/大賣/鉅額交易
2021/01/14	144	38.68	73.5	38.47	38.05	70.5	282,872	0.02%	大買/
2021/01/13	131.1	38.15	92	37.95	37.45	39.1	277,868	0.01%	大買/
2021/01/12	1,292.6	41.61	3,225	39.47	38.55	-1,932.5	271,214	-0.71%	大買/大賣/鉅額交易
2021/01/11	2,161	42.32	257.9	42.16	42.65	1,903.1	263,335	0.72%	大買/大賣/鉅額交易
2021/01/08	150.3	39.52	240	39.20	40.30	-89.7	258,827	-0.03%	大買/大賣/
2021/01/07	371.5	38.89	208.3	38.78	38.45	163.2	251,081	0.06%	大買/大賣/鉅額交易
2021/01/06	174	44.02	86.7	44.33	42.55	87.4	239,427	0.04%	大買/
2021/01/05	82.1	44.67	3,400	44.63	45.50	-3,317.9	232,855	-1.42%	大賣/鉅額交易
2021/01/04	558	44.64	545.5	42.77	44.75	12.5	225,311	0.01%	大買/大賣/
2020/12/31	2,584	39.49	2,679.2	38.48	40.70	-95.2	217,707	-0.04%	大買/大賣/
2020/12/30	97.2	37.78	79	38.04	38.20	18.2	211,301	0.01%
2020/12/29	211.3	38.30	142	37.87	38.35	69.3	206,347	0.03%	大買/大賣/
2020/12/28	0	0.00	51.6	35.96	36.75	-51.6	193,655	-0.03%
2020/12/25	2,943.1	32.89	114	33.14	33.45	2,829.1	191,484	1.48%	大買/大賣/鉅額交易
2020/12/24	21	31.57	44.3	31.14	31.00	-23.3	186,562	-0.01%
2020/12/23	58	30.03	28	30.39	30.70	30	184,624	0.02%
2020/12/22	596	31.22	140.4	31.35	30.20	455.6	182,936	0.25%	大買/大賣/鉅額交易
2020/12/21	91	32.22	131	32.57	32.55	-40	178,077	-0.02%	大賣/
2020/12/18	86	30.95	53	30.74	30.60	33	174,642	0.02%
2020/12/17	29	29.59	1,327	29.63	29.50	-1,298	169,195	-0.77%	大賣/鉅額交易
2020/12/16	7	29.46	63	29.52	29.65	-56	168,328	-0.03%
2020/12/15	116	29.56	68	29.11	28.65	48	165,748	0.03%	大買/
2020/12/14	1,345	29.36	94	28.62	29.45	1,251	161,575	0.77%	大買/鉅額交易
2020/12/11	79.1	27.62	4,505.2	27.07	27.15	-4,426.1	159,719	-2.77%	大賣/鉅額交易
2020/12/10	185.3	28.75	38.3	28.87	28.90	147	156,348	0.09%	大買/鉅額交易
2020/12/09	590	27.91	586	27.88	28.50	4	157,119	0.00%	大買/大賣/
2020/12/08	1,034	26.05	169.7	25.97	26.65	864.3	154,716	0.56%	大買/大賣/鉅額交易
2020/12/07	25	24.03	19	24.44	24.25	6	149,613	0.00%
2020/12/04	78	24.26	18	24.45	24.20	60	148,675	0.04%
2020/12/03	623	24.85	23	24.77	24.75	600	148,725	0.40%	大買/鉅額交易
2020/12/02	1,259	24.43	435	24.42	24.65	824	150,359	0.55%	大買/大賣/鉅額交易
2020/12/01	117	24.04	14	24.28	24.30	103	149,880	0.07%	大買/鉅額交易
2020/11/30	855.2	25.06	6.8	25.09	24.70	848.5	148,944	0.57%	大買/鉅額交易
2020/11/27	76	24.65	39	24.98	25.10	37	147,374	0.03%
2020/11/26	1,200.1	24.21	51	24.49	24.65	1,149.1	146,402	0.78%	大買/鉅額交易
2020/11/25	561	23.76	547	23.94	23.85	14	145,358	0.01%	大買/大賣/
2020/11/24	247	23.30	250	23.19	23.15	-3	142,622	0.00%	大買/大賣/
2020/11/23	78.5	23.28	62	23.24	23.45	16.5	141,379	0.01%
2020/11/20	110	22.04	314	22.02	22.55	-204	141,017	-0.14%	大買/大賣/鉅額交易
2020/11/19	40	22.06	5	21.97	21.95	35	142,743	0.02%
2020/11/18	351	22.14	363	22.09	22.50	-12	140,647	-0.01%	大買/大賣/
2020/11/17	14	20.89	44	20.99	21.10	-30	137,819	-0.02%
2020/11/16	12	20.30	518.1	20.30	20.50	-506.1	138,620	-0.37%	大賣/鉅額交易
2020/11/13	550	20.14	53	20.08	20.10	497	139,438	0.36%	大買/鉅額交易
2020/11/12	18	19.61	9	19.53	19.50	9	138,375	0.01%
2020/11/11	143	19.41	86	19.43	20.20	57	138,779	0.04%	大買/
2020/11/10	77	20.97	129.2	20.26	19.95	-52.2	137,101	-0.04%	大賣/
2020/11/09	71	21.44	44	21.76	21.70	27	131,851	0.02%
2020/11/06	5	20.08	57	20.09	20.35	-52	128,364	-0.04%
2020/11/05	1	19.85	14	19.88	19.80	-13	127,834	-0.01%
2020/11/04	114	19.43	28	19.68	19.80	86	126,762	0.07%	大買/
2020/11/03	15	19.13	1,783	19.12	19.25	-1,768	125,533	-1.41%	大賣/鉅額交易
2020/11/02	442	19.17	412	19.45	19.20	30	124,190	0.02%	大買/大賣/
2020/10/30	1,027.2	18.76	541	19.03	18.90	486.2	121,735	0.40%	大買/大賣/鉅額交易
2020/10/29	1,054	18.93	41	18.74	18.95	1,013	119,885	0.84%	大買/鉅額交易
2020/10/28	57	19.41	86.3	19.56	18.80	-29.3	117,910	-0.02%
2020/10/27	12	19.60	14	19.62	19.65	-2	115,403	0.00%
2020/10/26	28	19.11	99.8	19.67	19.80	-71.8	113,934	-0.06%
2020/10/23	4	18.30	72	18.62	18.60	-68	109,416	-0.06%
2020/10/22	1	17.75	1,502	17.75	17.90	-1,501	106,951	-1.40%	大賣/鉅額交易
2020/10/21	7	17.91	7	17.99	17.85	0	106,336	0.00%
2020/10/20	12	17.69	8.4	17.97	17.95	3.6	105,733	0.00%
2020/10/19	57	17.94	0	0.00	17.85	57	104,644	0.05%
2020/10/16	10	17.68	4	17.85	17.65	6	103,316	0.01%
2020/10/15	13	17.44	66	17.45	17.50	-53	101,167	-0.05%
2020/10/14	8	16.97	5	17.09	17.15	3	99,905	0.00%
2020/10/13	19	16.79	21	16.92	17.00	-2	98,781	0.00%
2020/10/12	284	16.39	1	16.25	16.30	283	96,201	0.29%	大買/鉅額交易
2020/10/08	5	16.53	15	16.58	16.65	-10	95,101	-0.01%
2020/10/07	1	16.50	8	16.59	16.65	-7	94,341	-0.01%
2020/10/06	2	16.30	12	16.34	16.45	-10	93,537	-0.01%
2020/10/05	12	16.15	42	16.31	16.45	-30	92,554	-0.03%
2020/09/30	14	15.92	17.1	15.86	15.85	-3.1	90,775	0.00%
2020/09/29	12	15.50	53	15.80	15.45	-41	89,783	-0.05%
2020/09/28	1	15.30	0	0.00	15.55	1	88,723	0.00%
2020/09/25	1,504	15.28	6	15.29	15.40	1,498	88,039	1.70%	大買/鉅額交易
2020/09/24	12	14.93	11	14.85	14.80	1	85,793	0.00%
2020/09/23	200	15.21	203	15.11	15.20	-3	83,579	0.00%	大買/大賣/
2020/09/22	62	15.77	2	15.98	15.80	60	79,654	0.08%
2020/09/21	9	15.72	2	15.85	15.80	7	78,597	0.01%
2020/09/18	16	15.96	5	16.14	16.05	11	77,335	0.01%
2020/09/17	15	16.21	15	16.44	16.10	0	76,254	0.00%
2020/09/16	52	16.05	1,012	15.80	16.10	-960	74,588	-1.29%	大賣/鉅額交易
2020/09/15	1,017	16.63	9	16.79	16.90	1,008	71,108	1.42%	大買/鉅額交易
2020/09/14	154	17.00	211	16.78	16.50	-57	69,318	-0.08%	大買/大賣/
2020/09/11	38	18.38	6	17.82	17.70	32	64,199	0.05%
2020/09/10	7	19.15	14.1	19.23	19.05	-7.1	60,379	-0.01%
2020/09/09	2	18.63	3	18.82	19.00	-1	59,235	0.00%
2020/09/08	10	18.73	5	18.64	18.70	5	57,847	0.01%
2020/09/07	5	19.08	3.3	19.34	18.80	1.7	55,986	0.00%
2020/09/04	8	18.18	8	18.43	18.80	0	52,869	0.00%
2020/09/03	14	17.84	408	17.86	18.20	-394	51,321	-0.77%	大賣/鉅額交易
2020/09/02	400	17.40	3	17.52	17.60	397	49,450	0.80%	大買/鉅額交易
2020/09/01	155	17.07	40	17.02	17.20	115	48,390	0.24%	大買/鉅額交易
2020/08/31	9	17.37	574.1	17.48	17.40	-565.1	46,838	-1.21%	大賣/鉅額交易
2020/08/28	47	16.54	2,403	16.20	16.35	-2,356	43,576	-5.41%	大賣/鉅額交易
2020/08/27	2	16.30	2,503	16.32	16.25	-2,501	42,409	-5.90%	大賣/鉅額交易
2020/08/26	72	16.53	120	16.47	16.45	-48	41,223	-0.12%	大賣/
2020/08/25	22	16.05	644	16.25	16.30	-622	39,046	-1.59%	大賣/鉅額交易
2020/08/24	2	15.25	12	15.25	15.20	-10	34,943	-0.03%
2020/08/21	81	15.19	2	15.40	15.20	79	34,183	0.23%
2020/08/20	75	15.37	10.7	15.51	15.00	64.3	32,488	0.20%
2020/08/19	586	15.42	80	15.66	15.40	506	29,075	1.74%	大買/鉅額交易
2020/08/18	20.8	15.10	6	15.13	15.20	14.8	26,709	0.06%
2020/08/17	6,001	14.60	7.8	14.90	14.90	5,993.2	23,874	25.10%	大買/鉅額交易
2020/08/14	0	0.00	53	13.54	13.55	-53	21,723	-0.24%
2020/08/13	0	0.00	5	12.40	12.35	-5	19,151	-0.03%
2020/08/12	1,007	12.10	0	0.00	12.20	1,007	18,795	5.36%	大買/鉅額交易
2020/08/11	50	12.60	1	12.55	12.45	49	18,327	0.27%
2020/08/10	1,006	12.45	6.3	12.07	12.50	999.7	16,859	5.93%	大買/鉅額交易
2020/08/07	3	11.40	3	11.40	11.40	0	15,756	0.00%
2020/08/06	0	0.00	4	11.18	11.15	-4	15,304	-0.03%
2020/07/30	0	0.00	8	11.04	11.05	-8	15,056	-0.05%
2020/07/29	0	0.00	14	10.93	10.95	-14	15,078	-0.09%
2020/07/28	0	0.00	3	10.75	10.70	-3	15,109	-0.02%
2020/07/27	0	0.00	39	10.89	10.80	-39	15,648	-0.25%
2020/07/24	1	10.75	0	0.00	10.70	1	15,977	0.01%
2020/07/21	0	0.00	4	10.95	10.95	-4	16,082	-0.02%
2020/07/20	1	10.80	0	0.00	10.80	1	16,096	0.01%
2020/07/17	0	0.00	17	10.90	10.85	-17	16,106	-0.11%
2020/07/16	0	0.00	2	11.03	11.05	-2	16,385	-0.01%
2020/07/15	0	0.00	1	10.85	10.85	-1	16,399	-0.01%
2020/07/14	1	10.70	0	0.00	10.70	1	16,443	0.01%
2020/07/13	7	10.79	0	0.00	10.80	7	16,520	0.04%
2020/07/10	1	10.95	0	0.00	10.75	1	16,836	0.01%
2020/07/09	0	0.00	3	11.10	11.05	-3	16,775	-0.02%
2020/07/07	7	11.09	0	0.00	11.25	7	16,658	0.04%
2020/07/06	14	11.07	5.1	11.05	11.15	8.9	16,800	0.05%
2020/07/03	1	11.10	5.5	11.11	11.15	-4.5	16,619	-0.03%
2020/07/02	0	0.00	15	10.80	10.80	-15	16,356	-0.09%
2020/07/01	0	0.00	13	10.85	10.85	-13	16,423	-0.08%
2020/06/29	1	10.80	0	0.00	10.75	1	16,612	0.01%
2020/06/22	1	10.75	0	0.00	10.75	1	16,764	0.01%
2020/06/19	1	10.85	0	0.00	10.80	1	16,841	0.01%
2020/06/18	4	10.95	0	0.00	11.00	4	16,660	0.02%
2020/06/16	0	0.00	1	11.00	11.25	-1	16,725	-0.01%
2020/06/15	1	10.75	0	0.00	10.75	1	16,923	0.01%
2020/06/12	1	10.70	0	0.00	10.85	1	17,087	0.01%
2020/06/09	10	11.30	0	0.00	11.30	10	17,670	0.06%
2020/06/05	0	0.00	11	11.37	11.40	-11	17,760	-0.06%
2020/06/04	5	11.30	0	0.00	11.25	5	17,751	0.03%
2020/06/01	0	0.00	1	11.20	11.20	-1	18,068	-0.01%
2020/05/29	0	0.00	10	10.95	10.90	-10	17,956	-0.06%
2020/05/28	0	0.00	3	11.12	10.90	-3	17,750	-0.02%
2020/05/27	0.9	10.85	10	10.85	10.85	-9.1	17,467	-0.05%
2020/05/26	0	0.00	1	10.85	10.95	-1	17,513	-0.01%
2020/05/25	3	10.72	0	0.00	10.75	3	17,480	0.02%
2020/05/21	20	11.00	16	11.01	11.00	4	17,444	0.02%
2020/05/20	3	10.75	0	0.00	10.75	3	16,708	0.02%
2020/05/19	0	0.00	1	10.85	10.70	-1	16,592	-0.01%
2020/05/15	11	10.40	1	10.45	10.45	10	16,581	0.06%
2020/05/14	0	0.00	10.5	10.45	10.35	-10.5	16,696	-0.06%
2020/05/12	1	10.50	0	0.00	10.50	1	16,654	0.01%
2020/05/11	5	10.85	1	10.90	10.75	4	16,641	0.02%
2020/05/08	0	0.00	1	10.55	10.55	-1	16,543	-0.01%
2020/05/07	3	10.62	1	10.60	10.60	2	16,552	0.01%
2020/05/06	0	0.00	2	10.58	10.55	-2	16,635	-0.01%
2020/05/05	18	10.70	0	0.00	10.65	18	16,636	0.11%
2020/04/30	1	10.95	5	11.01	11.10	-4	16,615	-0.02%
2020/04/29	0	0.00	11	10.78	10.70	-11	16,169	-0.07%
2020/04/28	0	0.00	4	10.41	10.55	-4	15,964	-0.03%
2020/04/27	0	0.00	2	10.25	10.20	-2	16,250	-0.01%
2020/04/24	10	9.99	0	0.00	9.94	10	16,289	0.06%
2020/04/23	0	0.00	2	10.08	10.05	-2	16,292	-0.01%
2020/04/21	3	9.91	0	0.00	9.88	3	16,366	0.02%
2020/04/20	1	10.10	0	0.00	10.10	1	16,196	0.01%
2020/04/17	2	10.23	1	10.45	10.25	1	16,085	0.01%
2020/04/16	1	10.20	11	10.25	10.30	-10	16,326	-0.06%
2020/04/15	2	10.40	4	10.50	10.35	-2	16,298	-0.01%
2020/04/14	0	0.00	6	10.24	10.15	-6	15,993	-0.04%
2020/04/13	2	10.08	0	0.00	10.05	2	15,991	0.01%
2020/04/10	1	10.15	0	0.00	10.20	1	16,231	0.01%
2020/04/09	1	10.05	8	10.18	10.25	-7	16,548	-0.04%
2020/04/08	0	0.00	4	9.59	9.66	-4	16,231	-0.02%
2020/04/07	2	9.26	1	9.25	9.26	1	16,073	0.01%
2020/04/06	1	9.06	1	9.05	9.11	0	15,969	0.00%
2020/04/01	1	9.12	0	0.00	9.10	1	15,850	0.01%
2020/03/31	0	0.00	1	9.38	9.25	-1	15,718	-0.01%
2020/03/30	3	9.11	1	9.23	9.23	2	15,543	0.01%
2020/03/27	1	9.70	0	0.00	9.40	1	15,373	0.01%
2020/03/26	2	9.61	0	0.00	9.67	2	15,138	0.01%
2020/03/25	0	0.00	12	9.72	9.68	-12	15,140	-0.08%
2020/03/24	4	9.55	2	9.62	9.44	2	14,981	0.01%
2020/03/23	2	9.15	0	0.00	9.24	2	15,121	0.01%
2020/03/20	7	9.51	1	9.50	9.60	6	14,994	0.04%
2020/03/19	2	9.15	1	9.40	9.20	1	14,834	0.01%
2020/03/18	11	9.47	1	9.80	9.50	10	14,626	0.07%
2020/03/17	1	9.62	0	0.00	9.42	1	14,397	0.01%
2020/03/16	11	9.99	0	0.00	9.86	11	14,019	0.08%
2020/03/13	1	10.30	0	0.00	10.45	1	13,652	0.01%
2020/03/12	1	11.15	0.3	11.10	11.10	0.7	13,317	0.01%
2020/03/10	2	11.75	3	11.50	11.70	-1	13,299	-0.01%
2020/03/09	2	11.38	0	0.00	11.40	2	12,959	0.02%
2020/03/06	1	11.65	0	0.00	11.70	1	12,639	0.01%
2020/02/26	3	11.60	0	0.00	11.60	3	12,284	0.02%
2020/02/24	5	11.60	0	0.00	11.55	5	12,302	0.04%
2020/02/21	1	11.75	0	0.00	11.75	1	12,615	0.01%
2020/02/19	0.6	11.90	1	12.00	11.95	-0.4	12,545	0.00%
2020/02/12	0	0.00	1	11.80	11.80	-1	12,237	-0.01%
2020/02/11	10	11.60	0	0.00	11.65	10	12,133	0.08%
2020/02/10	0	0.00	0.4	11.55	11.50	-0.4	12,262	0.00%
2020/02/07	1	11.70	1	11.70	11.65	0	12,421	0.00%
2020/02/05	1	11.75	3	11.72	11.70	-2	13,176	-0.02%
2020/02/04	2	11.48	2	11.40	11.60	0	13,085	0.00%
2020/02/03	1	11.20	1	11.45	11.45	0	13,083	0.00%
2020/01/31	2	11.73	2	11.80	11.75	0	13,329	0.00%
2020/01/30	5	12.05	5	11.75	11.80	0	13,347	0.00%
2020/01/16	0	0.00	4.1	13.15	13.00	-4.1	13,165	-0.03%
2020/01/14	30	13.25	1	13.30	13.20	29	13,241	0.22%
2020/01/10	0	0.00	27	13.09	13.15	-27	13,087	-0.21%
2020/01/09	0	0.00	1	12.90	12.85	-1	12,620	-0.01%
2020/01/08	1	12.65	0	0.00	12.60	1	12,602	0.01%
2020/01/06	0	0.00	3	13.10	13.00	-3	12,401	-0.02%
2020/01/03	0	0.00	5	12.97	13.00	-5	12,096	-0.04%
2020/01/02	0	0.00	2	12.70	12.70	-2	11,649	-0.02%
2019/12/27	0	0.00	12.7	12.50	12.50	-12.7	11,556	-0.11%
2019/12/26	0	0.00	10	12.55	12.50	-10	11,694	-0.09%
2019/12/20	1	12.40	0	0.00	12.40	1	11,969	0.01%
2019/12/19	5	12.55	2.2	12.52	12.50	2.8	12,072	0.02%
2019/12/18	0	0.00	12	12.64	12.65	-12	11,984	-0.10%
2019/12/17	0	0.00	7.2	12.45	12.50	-7.2	11,735	-0.06%
2019/12/16	0	0.00	3	12.45	12.45	-3	11,701	-0.03%
2019/12/13	0	0.00	1	12.40	12.40	-1	11,696	-0.01%
2019/12/12	1	12.25	0	0.00	12.25	1	11,533	0.01%
2019/12/11	1	12.20	0	0.00	12.20	1	11,623	0.01%
2019/12/09	3	12.20	0	0.00	12.20	3	11,742	0.03%
2019/12/06	17	12.29	5	12.25	12.25	12	11,693	0.10%
2019/12/05	12	12.30	20.1	12.34	12.35	-8.1	11,600	-0.07%
2019/12/04	0	0.00	0	12.35	12.35	0	11,313	0.00%
2019/12/03	2	12.40	0	0.00	12.45	2	11,336	0.02%
2019/12/02	2	12.33	0.2	12.30	12.30	1.8	11,381	0.02%
2019/11/29	1	12.45	0	0.00	12.40	1	11,292	0.01%
2019/11/27	0	0.00	2	12.60	12.55	-2	11,136	-0.02%
2019/11/26	0	0.00	1	12.50	12.50	-1	10,997	-0.01%
2019/11/25	1	12.30	0	0.00	12.35	1	10,860	0.01%
2019/11/22	5	12.43	0	0.00	12.40	5	10,857	0.05%
2019/11/21	1	12.50	0	0.00	12.55	1	10,902	0.01%
2019/11/20	0	0.00	6	12.82	12.85	-6	10,885	-0.06%
2019/11/15	1	12.40	0	0.00	12.45	1	10,659	0.01%
2019/11/14	3	12.35	0	0.00	12.35	3	10,800	0.03%
2019/11/12	1	12.65	0	0.00	12.65	1	11,077	0.01%
2019/11/11	0	0.00	52	12.70	12.70	-52	11,327	-0.46%
2019/11/07	0	0.00	0.2	12.65	12.65	-0.2	11,364	0.00%
2019/11/06	0	0.00	12	12.75	12.80	-12	11,286	-0.11%
2019/11/05	5	12.41	2	12.60	12.65	3	11,154	0.03%
2019/11/04	0	0.00	2.4	12.64	12.80	-2.4	10,738	-0.02%
2019/11/01	0	0.00	1	12.55	12.50	-1	10,651	-0.01%
2019/10/31	1	12.50	1	12.60	12.50	0	11,116	0.00%
2019/10/30	15	12.51	0	0.00	12.60	15	11,159	0.13%
2019/10/29	3	12.85	0	0.00	12.70	3	10,954	0.03%
2019/10/25	0	0.00	51	13.30	13.20	-51	11,122	-0.46%
2019/10/23	0	0.00	71	13.20	13.20	-71	11,233	-0.63%
2019/10/22	0	0.00	1	13.35	13.40	-1	11,330	-0.01%
2019/10/21	0	0.00	3	13.20	13.25	-3	11,346	-0.03%
2019/10/17	0	0.00	150	13.05	13.10	-150	12,137	-1.24%	大賣/鉅額交易
2019/10/15	0	0.00	0.2	12.80	12.85	-0.2	12,215	0.00%
2019/10/04	0	0.00	1	12.75	12.75	-1	12,291	-0.01%
2019/10/03	1	12.75	0	0.00	12.70	1	12,315	0.01%
2019/10/01	0	0.00	1	13.25	13.25	-1	12,417	-0.01%
2019/09/25	0	0.00	30	13.15	13.15	-30	12,805	-0.23%
2019/09/24	1	13.05	4	13.20	13.05	-3	13,149	-0.02%
2019/09/05	0	0.00	30	12.95	13.05	-30	13,032	-0.23%
2019/09/04	30	12.95	1	12.95	12.90	29	12,923	0.22%
2019/09/02	1	12.85	0	0.00	12.85	1	12,927	0.01%
2019/08/30	0	0.00	1	12.80	12.85	-1	12,900	-0.01%
2019/08/29	1	12.65	0	0.00	12.65	1	12,874	0.01%
2019/08/28	0	0.00	1	12.75	12.75	-1	12,884	-0.01%
2019/08/27	1	12.65	0	0.00	12.65	1	12,898	0.01%
2019/08/26	1	12.55	0	0.00	12.55	1	12,879	0.01%
2019/08/23	0	0.00	1	12.85	12.90	-1	12,875	-0.01%
2019/08/22	1	12.70	3	12.75	12.70	-2	12,850	-0.02%
2019/08/21	0	0.00	0.1	12.55	12.50	-0.1	12,911	0.00%
2019/08/16	34	12.49	1	12.65	12.65	33	12,780	0.26%
2019/08/14	7	12.88	0	0.00	12.90	7	12,447	0.06%
2019/08/12	1	13.35	0	0.00	13.35	1	12,134	0.01%
2019/08/06	1	13.00	1	13.25	13.25	0	12,195	0.00%
2019/08/02	5	13.44	10	13.40	13.40	-5	12,013	-0.04%
2019/07/30	10	14.65	24.2	14.42	14.25	-14.2	11,591	-0.12%
2019/07/29	0	0.00	32	14.15	14.20	-32	11,589	-0.28%
2019/07/26	0	0.00	62	13.99	14.00	-62	11,462	-0.54%
2019/07/25	62	13.94	9	14.11	14.10	53	11,566	0.46%
2019/07/23	0	0.00	10	14.05	14.00	-10	11,295	-0.09%
2019/07/22	0	0.00	29	13.97	14.15	-29	11,146	-0.26%
2019/07/19	0	0.00	5	13.63	13.65	-5	10,570	-0.05%
2019/07/18	0	0.00	4	13.56	13.50	-4	10,554	-0.04%
2019/07/09	2	13.35	1	13.35	13.40	1	12,327	0.01%
2019/07/08	3	13.50	10	13.45	13.30	-7	12,318	-0.06%
2019/07/04	2	13.55	5	13.50	13.50	-3	11,989	-0.03%
2019/07/03	0	0.00	1	13.30	13.40	-1	11,851	-0.01%
2019/07/02	0	0.00	15	13.35	13.30	-15	11,767	-0.13%
2019/07/01	1	12.95	10	12.95	13.10	-9	11,539	-0.08%
2019/06/28	1	12.55	0	0.00	12.45	1	11,211	0.01%
2019/06/27	0	0.00	1	12.70	12.65	-1	11,223	-0.01%
2019/06/26	2	12.50	3	12.62	12.60	-1	11,197	-0.01%
2019/06/25	1	12.45	0	0.00	12.50	1	11,164	0.01%
2019/06/24	0	0.00	2	12.48	12.50	-2	11,265	-0.02%
2019/06/21	0	0.00	1	12.50	12.45	-1	11,358	-0.01%
2019/06/20	10	12.40	5	12.42	12.50	5	11,438	0.04%
2019/06/18	0	0.00	1	11.95	12.00	-1	11,207	-0.01%
2019/06/14	1	12.10	0	0.00	12.05	1	11,264	0.01%
2019/06/13	20	12.05	0	0.00	12.10	20	11,308	0.18%
2019/06/12	1	12.05	4	12.03	12.05	-3	11,397	-0.03%
2019/06/11	0	0.00	17	12.10	12.05	-17	11,463	-0.15%
2019/06/10	16	12.05	0	0.00	12.05	16	11,452	0.14%
2019/06/04	0	0.00	2	12.00	12.00	-2	11,425	-0.02%
2019/06/03	10	11.95	30	12.00	11.95	-20	11,386	-0.18%
2019/05/31	1	11.95	0	0.00	12.10	1	11,382	0.01%
2019/05/30	10	11.85	1	11.95	11.90	9	11,414	0.08%
2019/05/29	31	11.95	0	0.00	11.90	31	11,482	0.27%
2019/05/28	15	11.93	4.3	11.95	11.90	10.7	11,758	0.09%
2019/05/23	1	11.95	0	0.00	11.95	1	12,022	0.01%
2019/05/22	1	12.15	0	0.00	12.10	1	12,203	0.01%
2019/05/21	0	0.00	10	12.30	12.25	-10	12,274	-0.08%
2019/05/20	0	0.00	67	12.10	12.05	-67	12,246	-0.55%
2019/05/17	1	12.15	0	0.00	12.05	1	12,242	0.01%
2019/05/14	2	12.40	0	0.00	12.35	2	12,283	0.02%
2019/05/13	1	12.55	1	12.60	12.60	0	12,168	0.00%
2019/05/10	0	0.00	20	12.45	12.50	-20	12,205	-0.16%
2019/05/09	3	12.70	40	12.63	12.60	-37	12,018	-0.31%
2019/05/08	1	12.65	23	12.88	12.95	-22	11,830	-0.19%
2019/05/07	1	13.05	49	13.15	13.00	-48	11,647	-0.41%
2019/05/06	2	13.10	1	13.35	13.05	1	11,436	0.01%
2019/05/02	0	0.00	11	13.65	13.75	-11	10,789	-0.10%
2019/04/29	0	13.30	31	13.36	13.40	-31	10,393	-0.30%
2019/04/26	3	13.18	10	13.30	13.30	-7	10,284	-0.07%
2019/04/25	1.4	13.23	1	13.35	13.40	0.4	10,233	0.00%
2019/04/24	0	0.00	1	13.50	13.20	-1	10,129	-0.01%
2019/04/23	5	13.13	42	13.21	13.45	-37	10,026	-0.37%
2019/04/22	41	13.50	15	13.32	13.30	26	9,816	0.26%
2019/04/19	0	0.00	11	12.91	12.95	-11	9,401	-0.12%
2019/04/18	1	12.50	6	12.67	12.60	-5	8,979	-0.06%
2019/04/17	10	12.70	1	12.65	12.70	9	8,847	0.10%
2019/04/16	1	12.70	14.5	12.62	12.65	-13.5	8,641	-0.16%
2019/04/15	10	12.60	5	12.53	12.60	5	8,450	0.06%
2019/04/12	0	0.00	10	12.20	12.20	-10	8,059	-0.12%
2019/04/11	0	0.00	3	12.28	12.20	-3	8,020	-0.04%
2019/04/10	0	0.00	4	12.03	12.05	-4	7,931	-0.05%
2019/04/09	1	12.00	0	0.00	12.05	1	7,981	0.01%
2019/04/08	0	0.00	1	12.10	12.05	-1	8,021	-0.01%
2019/04/01	0.7	11.85	2	11.90	11.85	-1.3	7,937	-0.02%
2019/03/29	10	11.80	0	0.00	11.95	10	7,863	0.13%
2019/03/28	1	11.65	0	0.00	11.70	1	8,008	0.01%
2019/03/27	5	11.83	0	0.00	11.70	5	8,052	0.06%
2019/03/26	3	11.83	0	0.00	11.85	3	8,036	0.04%
2019/03/25	22	11.99	0.3	11.95	11.90	21.7	7,976	0.27%
2019/03/21	0	0.00	0.1	12.15	12.15	-0.1	8,141	0.00%
2019/03/20	2	12.10	0	0.00	12.15	2	8,494	0.02%
2019/03/19	2	12.10	0	0.00	12.15	2	8,523	0.02%
2019/03/18	2	12.10	20	12.10	12.15	-18	8,704	-0.21%
2019/02/27	2	12.55	42	12.55	12.45	-40	11,874	-0.34%
2019/02/22	0	0.00	11	12.15	12.15	-11	11,516	-0.10%
2019/02/21	0	0.00	1	12.15	12.25	-1	11,478	-0.01%
2019/02/15	10	11.90	0	0.00	11.85	10	11,419	0.09%
2019/02/14	4	11.95	0	0.00	11.90	4	11,375	0.04%
2019/02/12	1	11.90	0	0.00	11.90	1	11,316	0.01%
2019/01/29	0	0.00	1	12.00	12.05	-1	11,310	-0.01%
2019/01/25	50	12.05	0	0.00	12.05	50	11,464	0.44%
2019/01/23	1	11.90	0	0.00	11.90	1	11,755	0.01%
2019/01/15	0	0.00	2	11.85	12.10	-2	12,229	-0.02%
2019/01/09	1.2	12.05	0	0.00	12.05	1.2	12,471	0.01%
2019/01/07	0	0.00	1	11.80	11.95	-1	12,443	-0.01%
2019/01/04	3	11.52	0	0.00	11.60	3	12,540	0.02%
2019/01/03	0	0.00	1	11.85	11.85	-1	12,761	-0.01%
2019/01/02	1	11.90	0	0.00	11.90	1	12,768	0.01%
2018/12/26	1	11.95	0	0.00	11.80	1	12,780	0.01%
2018/12/25	5	11.80	0	0.00	11.85	5	12,773	0.04%
2018/12/21	32	12.02	0	0.00	12.05	32	12,750	0.25%
2018/12/20	1	12.25	30	12.40	12.30	-29	12,629	-0.23%
2018/12/19	1	12.55	0	0.00	12.55	1	12,524	0.01%
2018/12/18	33	12.73	6	12.55	12.50	27	12,435	0.22%
2018/12/17	310	12.80	3	12.80	12.85	307	12,300	2.50%	大買/鉅額交易
2018/12/14	0	0.00	14	12.46	12.50	-14	12,009	-0.12%
2018/12/13	24	12.34	1	12.45	12.50	23	12,011	0.19%
2018/12/12	0	0.00	1	12.10	12.15	-1	11,644	-0.01%
2018/12/11	0	0.00	12.7	12.00	12.05	-12.7	11,561	-0.11%
2018/12/10	1	11.80	0	0.00	11.80	1	11,391	0.01%
2018/12/07	0	0.00	1	12.05	12.00	-1	11,284	-0.01%
2018/12/06	3	11.87	0	0.00	11.90	3	11,273	0.03%
2018/12/05	0.8	12.20	0	0.00	12.20	0.8	11,076	0.01%
2018/12/04	0	0.00	6	12.07	12.25	-6	10,963	-0.05%
2018/12/03	1	12.00	3	12.02	11.95	-2	10,609	-0.02%
2018/11/30	387	11.89	90	11.80	11.65	297	10,062	2.95%	大買/鉅額交易
2018/11/29	12	12.00	0	0.00	12.00	12	9,059	0.13%
2018/11/28	5	12.05	319	11.77	12.15	-314	8,833	-3.55%	大賣/鉅額交易
2018/11/27	0	0.00	2	11.60	11.75	-2	8,377	-0.02%
2018/11/26	0	0.00	7	11.58	11.65	-7	8,199	-0.09%
2018/11/23	5	11.55	0	0.00	11.45	5	8,107	0.06%
2018/11/22	1	11.60	0	0.00	11.60	1	8,228	0.01%
2018/11/21	0	0.00	4	11.65	11.70	-4	8,322	-0.05%
2018/11/20	0	0.00	6	11.65	11.65	-6	8,193	-0.07%
2018/11/19	0	0.00	8	11.65	11.70	-8	8,201	-0.10%
2018/11/16	3.1	11.55	0	0.00	11.70	3.1	8,206	0.04%
2018/11/15	2	11.65	1	11.70	11.70	1	8,162	0.01%
2018/11/14	0	0.00	5	11.60	11.70	-5	8,118	-0.06%
2018/11/13	0	0.00	24	11.46	11.40	-24	8,000	-0.30%
2018/11/12	0	0.00	18	11.45	11.35	-18	8,004	-0.22%
2018/11/09	30	11.30	0	0.00	11.25	30	8,074	0.37%
2018/11/07	1	11.30	0	0.00	11.30	1	8,044	0.01%
2018/11/05	1	11.35	6	11.48	11.40	-5	8,110	-0.06%
2018/11/02	0	0.00	6	11.40	11.35	-6	8,002	-0.07%
2018/11/01	20	11.25	0	0.00	11.25	20	8,056	0.25%
2018/10/31	0	0.00	1	11.45	11.40	-1	8,066	-0.01%
2018/10/29	5	11.15	0	0.00	11.15	5	8,089	0.06%
2018/10/26	2	11.45	0.4	11.40	11.30	1.6	8,110	0.02%
2018/10/25	31	11.47	0.3	11.50	11.40	30.7	8,166	0.38%
2018/10/23	1	11.95	0	0.00	11.85	1	8,012	0.01%
2018/10/22	25	12.20	1	12.20	12.20	24	8,002	0.30%
2018/10/19	1	11.95	1	12.35	12.35	0	7,969	0.00%
2018/10/18	0	0.00	11	12.19	12.15	-11	7,878	-0.14%
2018/10/16	1	11.80	0	0.00	11.75	1	7,790	0.01%
2018/10/15	0	0.00	1	11.75	11.75	-1	7,789	-0.01%
2018/10/12	0	0.00	1	11.80	11.70	-1	7,777	-0.01%
2018/10/11	4	11.80	0	0.00	11.55	4	7,688	0.05%
2018/10/09	0	0.00	0.1	12.60	12.55	-0.1	7,394	0.00%
2018/10/08	1	12.45	0	0.00	12.45	1	7,373	0.01%
2018/10/05	0	0.00	106	12.40	12.45	-106	7,348	-1.44%	大賣/鉅額交易
2018/10/04	3	12.78	0	0.00	12.80	3	7,409	0.04%
2018/10/01	0.6	13.05	4	13.03	13.05	-3.4	7,518	-0.05%
2018/09/28	2	12.90	1	12.95	12.80	1	7,596	0.01%
2018/09/27	0	0.00	1.1	13.00	13.05	-1.1	7,588	-0.01%
2018/09/26	0	0.00	1	12.85	12.90	-1	7,462	-0.01%
2018/09/25	0	0.00	1	12.85	12.90	-1	7,581	-0.01%
2018/09/21	0	0.00	4	12.75	12.75	-4	7,746	-0.05%
2018/09/19	0	0.00	10	12.65	12.70	-10	8,140	-0.12%
2018/09/18	4	12.25	2	12.30	12.25	2	8,238	0.02%
2018/09/12	4	12.20	2	12.35	12.20	2	8,844	0.02%
2018/09/10	4	12.35	0	0.00	12.10	4	9,068	0.04%
2018/09/07	0.5	12.45	0	0.00	12.35	0.5	8,996	0.01%
2018/09/06	0	0.00	20	12.65	12.60	-20	8,936	-0.22%
2018/09/03	2	12.93	1	12.95	12.90	1	9,028	0.01%
2018/08/30	1	12.85	0	0.00	12.85	1	9,112	0.01%
2018/08/29	1	12.80	54	13.02	13.00	-53	9,103	-0.58%
2018/08/28	10	13.45	0	0.00	13.55	10	8,936	0.11%
2018/08/22	0.3	13.65	11	13.60	13.65	-10.7	9,155	-0.12%
2018/08/21	0	0.00	1	13.45	13.45	-1	9,269	-0.01%
2018/08/17	20	13.07	0	0.00	13.00	20	9,325	0.21%
2018/08/16	5	13.04	1	13.20	13.30	4	9,419	0.04%
2018/08/15	7	13.33	0.8	13.30	13.30	6.2	9,503	0.07%
2018/08/14	0	0.00	2	13.50	13.50	-2	10,051	-0.02%
2018/08/13	29	13.59	5	13.50	13.45	24	10,142	0.24%
2018/08/10	25	13.97	0	0.00	13.90	25	10,133	0.25%
2018/08/08	43	14.17	407	14.10	14.15	-364	10,192	-3.57%	大賣/鉅額交易
2018/08/07	201	14.40	30	14.37	14.35	171	10,188	1.68%	大買/鉅額交易
2018/08/06	207	14.43	5	14.34	14.40	202	10,217	1.98%	大買/鉅額交易
2018/08/02	17	13.96	0	0.00	13.85	17	10,189	0.17%
2018/08/01	1	13.85	1	14.05	14.15	0	10,196	0.00%
2018/07/30	0	0.00	1	13.80	13.75	-1	10,216	-0.01%
2018/07/27	1	13.55	0	0.00	13.80	1	10,222	0.01%
2018/07/26	40	13.50	40	13.60	13.60	0	10,251	0.00%
2018/07/24	0	0.00	6	13.50	13.55	-6	10,704	-0.06%
2018/07/23	1	13.30	3	13.25	13.30	-2	10,814	-0.02%
2018/07/19	0	0.00	1	13.35	13.45	-1	11,111	-0.01%
2018/07/18	10	13.35	1	13.35	13.40	9	11,359	0.08%
2018/07/17	1	13.10	19	13.18	13.20	-18	11,352	-0.16%
2018/07/16	0	0.00	1	13.15	13.00	-1	11,369	-0.01%
2018/07/13	8	13.08	0	0.00	13.10	8	11,522	0.07%
2018/07/12	10	12.95	0	0.00	12.90	10	11,588	0.09%
2018/07/11	4	13.10	11	13.19	13.10	-7	11,641	-0.06%
2018/07/10	0	0.00	1	13.00	13.00	-1	11,645	-0.01%
2018/07/06	10	12.90	0	0.00	12.85	10	11,718	0.09%
2018/07/05	2	12.95	2	13.20	12.90	0	11,719	0.00%
2018/07/04	2	13.08	11	13.25	13.10	-9	11,759	-0.08%
2018/07/03	0	0.00	2	13.45	13.20	-2	11,842	-0.02%
2018/07/02	0	0.00	9	13.33	13.35	-9	11,812	-0.08%
2018/06/29	4	12.93	0	0.00	13.00	4	11,668	0.03%
2018/06/28	12	12.89	0	0.00	12.95	12	11,482	0.10%
2018/06/27	27	13.23	2	13.35	13.05	25	11,368	0.22%
2018/06/26	20	13.45	0	0.00	13.30	20	11,309	0.18%
2018/06/25	4	13.99	0	0.00	13.80	4	11,240	0.04%
2018/06/22	2	14.18	0	0.00	14.10	2	11,204	0.02%
2018/06/20	2	14.35	0	0.00	14.35	2	11,437	0.02%
2018/06/19	0.3	14.55	1	14.65	14.55	-0.8	11,403	-0.01%
2018/06/12	1	14.85	0	0.00	14.75	1	12,633	0.01%
2018/06/11	2	14.68	0	0.00	14.65	2	12,648	0.02%
2018/06/07	2	14.90	30	14.95	14.95	-28	12,679	-0.22%
2018/06/06	0	0.00	23	14.95	14.95	-23	12,905	-0.18%
2018/06/04	12	14.91	1	14.95	14.95	11	13,119	0.08%
2018/05/31	1	14.70	25	14.85	14.85	-24	13,396	-0.18%
2018/05/30	64	14.78	45	14.75	14.75	19	13,509	0.14%
2018/05/29	11	15.14	0	0.00	15.05	11	13,537	0.08%
2018/05/28	0	0.00	1	15.35	15.35	-1	13,735	-0.01%
2018/05/25	1	15.15	30	15.10	15.10	-29	13,828	-0.21%
2018/05/24	53	15.40	1	15.25	15.25	52	13,928	0.37%
2018/05/23	21	15.38	10	15.25	15.25	11	13,882	0.08%
2018/05/22	13	15.45	17	15.61	15.40	-4	13,950	-0.03%
2018/05/21	0	0.00	30	15.07	15.10	-30	13,550	-0.22%
2018/05/18	0	0.00	24	14.87	14.90	-24	13,621	-0.18%
2018/05/15	0	0.00	16	14.80	14.80	-16	14,406	-0.11%
2018/05/14	1	14.80	10	14.70	14.65	-9	15,200	-0.06%
2018/05/09	0	0.00	10	15.20	15.00	-10	15,801	-0.06%
2018/05/08	0	0.00	1	15.00	15.05	-1	15,796	-0.01%
2018/05/07	1	15.00	0	0.00	14.95	1	15,977	0.01%
2018/05/02	0	0.00	1	15.05	15.05	-1	16,161	-0.01%
2018/04/30	2	15.10	8	14.98	15.10	-6	16,509	-0.04%
2018/04/27	1	14.15	0	0.00	14.30	1	16,687	0.01%
2018/04/26	1	14.45	0	0.00	14.20	1	17,170	0.01%
2018/04/25	8	14.38	0	0.00	14.30	8	17,237	0.05%
2018/04/24	3	14.53	0	0.00	14.55	3	17,631	0.02%
2018/04/23	0	0.00	10	14.95	14.90	-10	17,802	-0.06%
2018/04/20	22	14.98	0	0.00	14.95	22	18,094	0.12%
2018/04/19	0	0.00	1	15.05	14.95	-1	18,319	-0.01%
2018/04/18	19	14.81	0	0.00	14.75	19	18,481	0.10%
2018/04/17	3	14.78	0	0.00	14.70	3	18,938	0.02%
2018/04/13	10	15.00	0	0.00	15.05	10	19,558	0.05%
2018/04/12	1	15.00	0	0.00	15.00	1	20,260	0.00%
2018/04/11	16	15.12	0	0.00	15.05	16	22,728	0.07%
2018/04/10	10	15.10	0	0.00	15.10	10	24,086	0.04%
2018/04/09	1	15.15	0	0.00	15.15	1	26,348	0.00%
2018/04/03	20	15.08	0	0.00	15.15	20	28,495	0.07%
2018/04/02	44	15.18	1	15.25	15.20	43	28,675	0.15%
2018/03/30	1	15.10	64	15.15	15.10	-63	29,003	-0.22%
2018/03/29	2	15.05	425	15.15	15.05	-423	29,102	-1.45%	大賣/鉅額交易
2018/03/28	3	15.17	2	15.15	15.10	1	29,124	0.00%
2018/03/26	20	15.20	530	15.20	15.20	-510	29,356	-1.74%	大賣/鉅額交易
2018/03/23	3	15.35	100	15.40	15.40	-97	29,609	-0.33%
2018/03/22	20	15.80	20	15.80	15.75	0	29,682	0.00%
2018/03/21	3	15.88	1	15.75	15.90	2	29,610	0.01%
2018/03/20	10	16.09	4	16.15	16.15	6	29,294	0.02%
2018/03/19	6	15.80	8	16.14	16.20	-2	29,292	-0.01%
2018/03/16	1	15.55	0	0.00	15.60	1	29,043	0.00%
2018/03/13	0	0.00	18	15.76	15.70	-18	29,749	-0.06%
2018/03/12	0	0.00	4	15.81	15.85	-4	31,022	-0.01%
2018/03/09	5	15.40	102	15.45	15.45	-97	31,322	-0.31%	大賣/
2018/03/08	108	15.15	0	0.00	15.10	108	31,526	0.34%	大買/鉅額交易
2018/03/07	10	15.10	2	15.15	15.05	8	32,137	0.02%
2018/03/06	1	15.10	0	0.00	15.05	1	32,372	0.00%
2018/03/05	6	15.25	0	0.00	15.20	6	32,372	0.02%
2018/03/02	120	15.60	0	0.00	15.55	120	32,368	0.37%	大買/鉅額交易
2018/03/01	0	0.00	16	15.50	15.90	-16	32,670	-0.05%
2018/02/27	1	15.45	60	15.60	15.45	-59	32,580	-0.18%
2018/02/26	5.3	15.50	0	0.00	15.45	5.3	32,608	0.02%
2018/02/23	54	15.65	0	0.00	15.50	54	32,621	0.17%
2018/02/21	10	15.40	4	15.59	15.50	6	32,819	0.02%
2018/02/12	0	0.00	1	15.15	15.10	-1	32,807	0.00%
2018/02/09	11	14.80	6	15.15	15.10	5	32,797	0.02%
2018/02/08	4	15.30	0	0.00	15.25	4	32,727	0.01%
2018/02/07	1	15.50	6	15.74	15.50	-5	32,820	-0.02%
2018/02/06	5	15.44	0	0.00	15.30	5	33,097	0.02%
2018/02/05	3	16.35	0	0.00	16.45	3	32,631	0.01%
2018/02/02	110	17.09	300	16.96	16.80	-190	32,616	-0.58%	大買/大賣/鉅額交易
2018/02/01	6	17.15	4	17.20	17.15	2	32,782	0.01%
2018/01/30	9	17.23	1	17.20	17.20	8	33,901	0.02%
2018/01/29	2	17.30	50	17.45	17.50	-48	33,872	-0.14%
2018/01/26	50	17.25	3	17.30	17.25	47	33,972	0.14%
2018/01/24	53	17.35	54	17.55	17.60	-1	34,671	0.00%
2018/01/23	2	17.13	105	17.20	17.15	-103	34,505	-0.30%	大賣/鉅額交易
2018/01/22	13	17.50	1	17.55	17.50	12	34,772	0.03%
2018/01/18	13	18.02	0	0.00	18.10	13	34,640	0.04%
2018/01/17	11	18.05	150	18.00	18.05	-139	34,805	-0.40%	大賣/鉅額交易
2018/01/16	102	17.85	0	0.00	17.80	102	35,518	0.29%	大買/鉅額交易
2018/01/15	0.1	18.00	0	0.00	18.05	0.1	35,990	0.00%
2018/01/12	1	18.00	0	0.00	18.00	1	36,139	0.00%
2018/01/11	50	18.05	86	18.09	17.85	-36	35,930	-0.10%
2018/01/10	109	17.80	375	17.96	17.75	-266	35,893	-0.74%	大買/大賣/鉅額交易
2018/01/09	4	18.24	50	18.20	18.20	-46	35,609	-0.13%
2018/01/08	307	18.40	127.4	18.49	18.40	179.6	35,487	0.51%	大買/大賣/鉅額交易
2018/01/05	947	18.49	282	18.48	18.70	665	35,212	1.89%	大買/大賣/鉅額交易
2018/01/04	341	18.11	470	17.58	18.15	-129	32,858	-0.39%	大買/大賣/鉅額交易
2018/01/03	234	18.24	568	17.97	17.70	-334	31,810	-1.05%	大買/大賣/鉅額交易
2018/01/02	701	17.95	564.5	17.41	17.95	136.5	29,691	0.46%	大買/大賣/鉅額交易