長榮 (2603)-群益金鼎-新竹券商分點個股進出

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－群益金鼎-新竹券商分點個股進出

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

群益金鼎-新竹券商分點個股進出
群益金鼎-新竹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	6.8	215.33	24.9	221.02	210.50	-18	52,398	-0.03%
2024/05/30	14.2	217.57	2	219.00	218.50	12.2	51,869	0.02%
2024/05/29	23.5	221.70	22	220.82	218.00	1.5	52,114	0.00%
2024/05/28	12.1	223.31	3.1	223.53	218.50	9	51,670	0.02%
2024/05/27	20.1	224.08	108.1	225.12	223.00	-88.1	51,350	-0.17%	大賣/
2024/05/24	1.1	220.68	10.5	217.70	219.50	-9.4	50,090	-0.02%
2024/05/23	3	210.67	4	211.50	209.00	-1	49,140	0.00%
2024/05/22	4.8	207.34	1.1	209.45	209.00	3.7	49,158	0.01%
2024/05/21	11.5	209.26	3.1	208.27	208.00	8.4	49,412	0.02%
2024/05/20	12	215.96	30.4	212.96	212.50	-18.4	49,147	-0.04%
2024/05/17	15	215.03	8.2	214.36	210.50	6.8	48,508	0.01%
2024/05/16	10	210.50	14.5	213.40	217.00	-4.5	47,681	-0.01%
2024/05/15	43.2	206.12	7.6	204.88	203.50	35.7	46,711	0.08%
2024/05/14	19.3	214.07	36.5	214.66	215.00	-17.2	45,871	-0.04%
2024/05/13	41	205.78	37.2	206.42	205.50	3.8	43,337	0.01%
2024/05/10	41	190.45	57.2	190.38	193.50	-16.2	41,355	-0.04%
2024/05/09	9	177.72	9.7	178.60	177.50	-0.6	39,949	0.00%
2024/05/08	15.9	175.30	11	173.77	172.50	4.9	39,204	0.01%
2024/05/07	7.1	181.49	5	182.40	178.00	2.1	38,428	0.01%
2024/05/06	5	180.90	3	182.17	180.50	2	38,171	0.01%
2024/05/03	5.3	181.94	1	180.01	180.00	4.2	38,082	0.01%
2024/05/02	8.8	186.00	6.4	182.83	181.50	2.4	37,955	0.01%
2024/04/30	16.3	187.19	7.2	188.66	189.50	9.1	37,605	0.02%
2024/04/29	20.5	190.82	23.3	191.28	191.50	-2.9	37,284	-0.01%
2024/04/26	25	186.54	55.5	187.04	187.00	-30.5	36,888	-0.08%
2024/04/25	6.2	179.80	6	180.16	181.00	0.2	36,262	0.00%
2024/04/24	7	177.00	26.6	179.44	180.00	-19.6	36,522	-0.05%
2024/04/23	8.2	174.37	8	174.69	173.50	0.2	36,537	0.00%
2024/04/22	43.1	179.47	43.8	177.49	174.00	-0.7	36,681	0.00%
2024/04/19	9.1	174.57	17.7	174.43	172.50	-8.5	36,159	-0.02%
2024/04/18	2.5	169.27	1	169.50	168.00	1.5	36,032	0.00%
2024/04/17	3.3	169.79	11.8	171.52	170.50	-8.6	36,093	-0.02%
2024/04/16	12.8	172.20	6.1	174.97	170.50	6.7	36,505	0.02%
2024/04/15	8.8	177.66	17.4	177.30	178.00	-8.6	37,006	-0.02%
2024/04/12	10	175.25	20.5	176.36	176.50	-10.5	37,086	-0.03%
2024/04/11	6.1	174.58	25.7	173.94	175.00	-19.6	37,542	-0.05%
2024/04/10	12.5	170.38	5	171.60	169.00	7.5	38,445	0.02%
2024/04/09	2.5	171.00	1.1	171.05	171.00	1.4	39,073	0.00%
2024/04/08	0.5	166.46	1.1	165.61	168.00	-0.6	39,673	0.00%
2024/04/03	7.7	165.86	5	166.50	165.00	2.7	39,600	0.01%
2024/04/02	11	164.60	7	165.21	165.50	4	39,719	0.01%
2024/04/01	19.1	168.68	6.4	169.47	167.50	12.6	39,542	0.03%
2024/03/29	12.1	173.68	36	176.22	172.00	-23.9	39,509	-0.06%
2024/03/28	26	177.52	26	174.62	176.00	0	39,026	0.00%
2024/03/27	10	173.70	9.3	175.25	175.50	0.7	38,886	0.00%
2024/03/26	1.3	172.14	3	170.99	171.50	-1.8	39,666	0.00%
2024/03/25	2	173.50	4.4	173.89	173.50	-2.4	40,019	-0.01%
2024/03/22	6.8	169.82	9.1	171.44	170.00	-2.3	40,849	-0.01%
2024/03/21	17.4	177.12	7.4	177.94	175.00	10	41,611	0.02%
2024/03/20	59.6	182.71	73.4	180.56	176.00	-13.8	41,532	-0.03%
2024/03/19	15.2	171.22	18.4	172.63	177.00	-3.2	40,415	-0.01%
2024/03/18	41.6	162.94	32.1	164.66	164.50	9.5	39,780	0.02%
2024/03/15	79	169.57	106.1	168.66	166.50	-27	40,039	-0.07%	大賣/
2024/03/14	61.9	184.09	22	188.00	183.50	39.9	38,795	0.10%
2024/03/13	17.6	191.41	33.7	192.49	191.00	-16.1	38,018	-0.04%
2024/03/12	3	187.50	5.5	186.82	187.50	-2.5	37,317	-0.01%
2024/03/11	4.1	179.63	10.1	183.00	180.00	-6	36,896	-0.02%
2024/03/08	37	182.82	11	183.12	179.50	26.1	36,775	0.07%
2024/03/07	7.1	177.20	8.4	175.79	177.50	-1.3	36,257	0.00%
2024/03/06	12	173.21	12.4	172.12	171.50	-0.4	35,864	0.00%
2024/03/05	9	173.89	11.8	175.16	173.50	-2.8	35,697	-0.01%
2024/03/04	8.3	165.81	15	167.43	172.00	-6.7	35,258	-0.02%
2024/03/01	14.3	164.74	22.6	165.62	165.00	-8.3	34,722	-0.02%
2024/02/29	5.2	164.44	18.4	165.20	165.50	-13.2	34,435	-0.04%
2024/02/27	15	160.70	4	160.63	159.50	11	33,938	0.03%
2024/02/26	1.1	159.50	0.2	159.50	160.00	0.9	33,830	0.00%
2024/02/23	3.3	161.37	2.5	163.22	159.50	0.8	33,829	0.00%
2024/02/22	10.3	162.30	16.5	160.80	162.50	-6.2	33,543	-0.02%
2024/02/21	3	156.00	7.3	156.43	155.00	-4.3	32,882	-0.01%
2024/02/20	1	151.00	15.4	154.08	153.50	-14.4	32,583	-0.04%
2024/02/19	0.2	147.83	39	149.00	149.00	-38.9	32,553	-0.12%
2024/02/16	4.1	148.76	0	0.00	148.00	4.1	32,785	0.01%
2024/02/15	4.2	147.26	7.8	148.16	149.00	-3.5	33,361	-0.01%
2024/02/05	40	151.51	49	152.10	152.00	-9	33,037	-0.03%
2024/02/02	51	150.34	9.1	151.72	150.00	42	32,998	0.13%
2024/02/01	5.2	153.88	9.2	155.30	157.00	-4.1	32,542	-0.01%
2024/01/31	0.3	150.97	2	150.50	150.50	-1.7	32,117	-0.01%
2024/01/30	0.2	151.44	6	151.50	151.50	-5.8	32,035	-0.02%
2024/01/29	1.4	150.58	2	151.00	151.50	-0.6	32,167	0.00%
2024/01/26	5.4	150.91	4	151.50	151.00	1.4	32,157	0.00%
2024/01/25	5.3	151.53	1	151.50	151.50	4.3	32,011	0.01%
2024/01/24	17.1	154.67	4.1	155.73	153.50	13	31,874	0.04%
2024/01/23	4.1	152.62	0.1	153.00	152.50	4	31,848	0.01%
2024/01/22	2.6	150.20	17	150.47	152.50	-14.4	31,840	-0.05%
2024/01/19	17.1	154.76	7	154.64	155.00	10.1	31,526	0.03%
2024/01/18	5.1	154.11	10.4	154.58	158.00	-5.3	31,319	-0.02%
2024/01/17	16.8	152.04	6	151.33	152.50	10.8	30,863	0.04%
2024/01/16	17.7	154.66	9.9	154.13	153.50	7.8	30,351	0.03%
2024/01/15	5.1	158.60	23.1	158.59	158.50	-18	29,887	-0.06%
2024/01/12	24	155.38	8.5	155.07	156.50	15.5	29,552	0.05%
2024/01/11	15.1	149.20	3	149.50	149.00	12.1	28,933	0.04%
2024/01/10	28.4	147.15	5	147.60	148.00	23.4	28,833	0.08%
2024/01/09	10.1	152.41	4	152.74	151.50	6	28,159	0.02%
2024/01/08	3.9	160.55	13	161.27	160.50	-9.1	27,201	-0.03%
2024/01/05	16.1	162.25	15.1	161.30	162.50	1	26,660	0.00%
2024/01/04	9.5	160.89	28.8	160.61	161.00	-19.3	26,027	-0.07%
2024/01/03	4.9	153.33	14.8	154.05	155.00	-9.9	25,080	-0.04%
2024/01/02	8.2	150.67	15.8	152.18	151.00	-7.7	24,376	-0.03%
2023/12/29	3	142.83	3	143.33	143.50	0	23,571	0.00%
2023/12/28	7.3	144.59	4	143.00	143.00	3.3	23,503	0.01%
2023/12/27	17	148.68	22.2	148.03	147.00	-5.1	23,295	-0.02%
2023/12/26	7.3	145.49	33.4	145.17	146.50	-26.1	23,118	-0.11%
2023/12/25	36.4	144.09	29.3	144.04	142.00	7.1	22,603	0.03%
2023/12/22	12.1	150.83	14	151.96	153.00	-1.9	21,338	-0.01%
2023/12/21	25	149.78	28	150.90	152.00	-3	20,511	-0.01%
2023/12/20	9.1	146.37	14	146.75	148.00	-4.9	19,284	-0.03%
2023/12/19	18.2	144.51	17.2	145.09	147.00	1	18,551	0.01%
2023/12/18	24.3	140.70	17.4	141.89	141.50	6.9	17,480	0.04%
2023/12/15	1.1	134.41	26.9	133.86	134.00	-25.8	16,324	-0.16%
2023/12/14	2.1	128.26	2.4	129.33	129.00	-0.3	15,980	0.00%
2023/12/13	2	128.50	1.1	128.40	129.50	0.9	16,287	0.01%
2023/12/12	5	126.40	28.1	125.82	129.00	-23.1	17,166	-0.13%
2023/12/11	2.1	119.79	13.9	120.71	122.00	-11.8	16,528	-0.07%
2023/12/08	2.1	117.00	1.3	117.52	118.50	0.8	16,123	0.00%
2023/12/07	1	115.50	0	0.00	115.50	1	16,004	0.01%
2023/12/06	5	116.70	0.1	117.50	117.00	5	16,028	0.03%
2023/12/05	5	117.40	9	117.94	117.50	-4	15,952	-0.03%
2023/12/04	0.1	115.50	19	117.79	118.50	-18.9	15,627	-0.12%
2023/12/01	0	0.00	2	114.50	114.50	-2	15,074	-0.01%
2023/11/30	5.2	112.00	3	112.33	112.00	2.2	15,019	0.01%
2023/11/29	6.8	112.07	2.8	113.57	112.00	4	15,059	0.03%
2023/11/28	1	113.00	0	0.00	114.00	1	14,999	0.01%
2023/11/27	0	0.00	2	113.50	113.50	-2	14,933	-0.01%
2023/11/24	4	112.50	0	0.00	113.00	4	14,895	0.03%
2023/11/22	22.3	111.51	0.4	113.50	112.00	21.9	14,926	0.15%
2023/11/21	0	113.50	0.5	113.50	113.50	-0.5	14,894	0.00%
2023/11/20	2.1	113.25	1	114.00	114.00	1.1	14,878	0.01%
2023/11/17	3	115.00	6	115.83	115.00	-3	14,806	-0.02%
2023/11/16	0	0.00	6.2	115.76	117.00	-6.2	14,770	-0.04%
2023/11/15	48.6	115.49	295.6	115.48	115.50	-247	14,653	-1.69%	大賣/鉅額交易
2023/11/14	235.4	114.01	253	114.03	114.00	-17.6	15,129	-0.12%	大買/大賣/
2023/11/13	11	108.50	0	0.00	108.50	11	14,642	0.08%
2023/11/10	14	108.93	0	0.00	109.00	14	14,845	0.09%
2023/11/09	1.3	109.12	0	0.00	109.00	1.3	14,856	0.01%
2023/11/08	0.1	107.96	0	0.00	107.50	0.1	15,081	0.00%
2023/11/07	0.1	108.50	4	109.00	108.50	-3.9	15,173	-0.03%
2023/11/06	8.2	109.37	2	109.00	109.00	6.2	15,305	0.04%
2023/11/03	219	112.01	3.6	112.78	113.00	215.4	15,267	1.41%	大買/鉅額交易
2023/11/02	0	0.00	3.1	110.32	110.50	-3.1	15,404	-0.02%
2023/10/31	0	108.00	0.2	108.50	107.50	-0.2	16,245	0.00%
2023/10/30	0	0.00	0.2	109.50	110.00	-0.2	16,294	0.00%
2023/10/27	0	107.00	2.2	107.68	108.00	-2.2	16,352	-0.01%
2023/10/26	1	105.00	0.6	105.67	106.50	0.4	16,883	0.00%
2023/10/25	0	0.00	4.1	105.50	105.50	-4.1	17,495	-0.02%
2023/10/24	0	0.00	2.4	104.58	105.00	-2.4	17,749	-0.01%
2023/10/23	0	104.00	0	0.00	103.50	0	18,210	0.00%
2023/10/20	0	102.50	0	0.00	103.50	0	18,343	0.00%
2023/10/19	0	0.00	1	103.50	103.50	-1	18,547	-0.01%
2023/10/18	0	0.00	0.1	103.00	102.50	-0.1	18,937	0.00%
2023/10/17	6	103.50	1	103.50	103.00	5	19,151	0.03%
2023/10/16	3	103.50	1	102.51	104.00	2	19,727	0.01%
2023/10/13	41	104.99	1	105.00	105.00	40	20,186	0.20%
2023/10/12	0	0.00	1	105.50	106.00	-1	20,497	0.00%
2023/10/11	9	105.27	12	104.04	103.50	-3	20,907	-0.01%
2023/10/06	2.1	111.52	3	111.67	111.00	-0.9	21,333	0.00%
2023/10/05	2	112.25	2.1	112.52	112.00	-0.1	21,800	0.00%
2023/10/04	3.2	109.52	0.1	110.00	110.00	3.2	22,082	0.01%
2023/10/03	1.4	110.81	1	114.00	110.50	0.4	22,392	0.00%
2023/10/02	5.8	113.15	3.6	113.36	113.50	2.2	22,820	0.01%
2023/09/28	0	0.00	1	116.00	116.00	-1	23,131	0.00%
2023/09/27	1.4	115.71	0	0.00	116.00	1.4	24,267	0.01%
2023/09/26	0	0.00	0.2	116.00	115.50	-0.2	27,344	0.00%
2023/09/25	0.1	114.50	5	115.50	116.00	-4.9	28,400	-0.02%
2023/09/22	5.2	114.50	1.1	115.02	114.50	4.2	30,676	0.01%
2023/09/21	6.2	115.57	1	115.00	115.50	5.2	32,343	0.02%
2023/09/20	7.4	118.40	18.3	117.87	117.50	-10.8	32,854	-0.03%
2023/09/19	4.3	115.70	8	116.13	116.00	-3.7	33,020	-0.01%
2023/09/18	23.7	117.87	6.1	118.17	117.00	17.6	33,391	0.05%
2023/09/15	6.1	116.30	23.8	115.79	118.50	-17.7	33,494	-0.05%
2023/09/14	1	109.50	18.3	108.42	109.50	-17.3	32,626	-0.05%
2023/09/12	0.1	106.00	0.5	106.00	106.50	-0.5	33,615	0.00%
2023/09/11	1	105.50	4	106.00	106.50	-3	33,978	-0.01%
2023/09/08	0	106.50	0	0.00	107.00	0	34,493	0.00%
2023/09/07	1	107.00	0	0.00	107.00	1	34,795	0.00%
2023/09/06	1.2	108.00	0	0.00	107.00	1.2	35,038	0.00%
2023/09/05	1.5	107.33	5.3	108.35	108.50	-3.8	35,164	-0.01%
2023/09/04	0	107.00	3.6	106.86	107.50	-3.6	35,576	-0.01%
2023/09/01	3	105.83	0.5	105.88	105.50	2.5	35,625	0.01%
2023/08/30	10	105.50	24	106.00	105.50	-14	36,167	-0.04%
2023/08/29	24	105.50	23	105.50	105.50	1	36,398	0.00%
2023/08/28	0.1	105.00	0	0.00	105.00	0.1	36,584	0.00%
2023/08/25	0.2	106.00	0.1	106.50	105.50	0.1	36,830	0.00%
2023/08/24	1.1	106.00	1	106.00	106.00	0.1	37,012	0.00%
2023/08/23	5	107.20	3.1	106.50	106.50	2	37,332	0.01%
2023/08/22	0	0.00	1.4	106.50	106.50	-1.4	37,581	0.00%
2023/08/21	2.1	105.98	0	105.00	105.00	2.1	37,731	0.01%
2023/08/18	22	107.34	38.1	108.84	107.00	-16.1	37,575	-0.04%
2023/08/17	3	103.17	5.3	104.68	106.00	-2.3	36,942	-0.01%
2023/08/16	1	104.50	2	103.75	104.00	-1	36,917	0.00%
2023/08/15	0	106.50	3	106.67	106.00	-3	36,768	-0.01%
2023/08/14	7	106.64	4	107.25	106.50	3	36,783	0.01%
2023/08/11	24	106.92	1	106.50	108.00	23	36,707	0.06%
2023/08/10	0.1	106.50	0	0.00	107.00	0.1	36,734	0.00%
2023/08/09	5.1	107.68	0	0.00	106.50	5.1	36,859	0.01%
2023/08/08	1.6	107.19	1.7	107.54	107.50	-0.1	36,719	0.00%
2023/08/07	2.1	105.24	4	105.63	106.50	-1.9	36,651	-0.01%
2023/08/04	3	107.83	15.5	107.92	109.00	-12.5	36,474	-0.03%
2023/08/02	0	104.50	8.1	104.56	105.00	-8.1	36,055	-0.02%
2023/08/01	0	0.00	0.1	105.50	105.50	-0.1	35,949	0.00%
2023/07/31	27.2	104.57	3.3	105.00	104.00	23.9	35,838	0.07%
2023/07/28	3.1	107.00	25.7	106.33	107.50	-22.6	35,459	-0.06%
2023/07/27	5	103.50	31.1	103.16	103.00	-26	35,471	-0.07%
2023/07/26	7.3	102.36	7.1	102.51	102.00	0.2	35,888	0.00%
2023/07/25	13.2	99.99	2	100.00	99.70	11.2	35,577	0.03%
2023/07/24	2	99.15	7.4	99.78	99.30	-5.4	35,591	-0.02%
2023/07/21	33	100.48	9.1	101.83	101.00	24	35,463	0.07%
2023/07/20	10.4	100.43	21.3	100.08	101.00	-10.9	35,242	-0.03%
2023/07/19	12.5	98.92	2.5	99.94	98.10	10	34,939	0.03%
2023/07/18	6.2	99.90	5.6	98.85	98.60	0.6	34,607	0.00%
2023/07/17	2.8	98.50	2.6	98.49	98.40	0.2	34,323	0.00%
2023/07/14	7	96.66	12.2	98.30	96.50	-5.2	34,205	-0.02%
2023/07/13	21.7	97.32	14.4	97.94	95.90	7.3	34,165	0.02%
2023/07/12	10.5	100.62	6.6	100.99	100.50	3.9	33,790	0.01%
2023/07/11	3.1	102.84	1	104.00	104.00	2.1	33,810	0.01%
2023/07/10	16.4	104.72	1	104.00	104.50	15.4	33,576	0.05%
2023/07/07	11.1	107.41	11.1	107.99	108.00	0	33,543	0.00%
2023/07/06	6.2	105.93	1	105.50	106.50	5.2	33,027	0.02%
2023/07/05	6.1	104.75	11	106.05	107.00	-5	32,746	-0.02%
2023/07/04	68.9	106.98	45.9	108.16	105.50	23	31,898	0.07%
2023/07/03	13	101.24	26.9	101.01	102.50	-13.9	28,846	-0.05%
2023/06/30	41	92.10	24.8	92.77	93.50	16.1	27,771	0.06%
2023/06/29	18.1	154.38	17.7	154.03	155.00	0.4	25,531	0.00%
2023/06/28	17.6	158.00	9	157.44	157.50	8.6	23,792	0.04%
2023/06/27	12.1	161.66	3.4	161.01	161.00	8.8	23,207	0.04%
2023/06/26	5.5	159.22	8.1	159.50	160.00	-2.6	22,956	-0.01%
2023/06/21	4.6	159.11	5	159.30	158.00	-0.4	22,405	0.00%
2023/06/20	2.2	163.00	2	163.25	162.50	0.2	22,028	0.00%
2023/06/19	6.8	163.33	1	163.00	162.00	5.8	21,797	0.03%
2023/06/16	1	163.00	21.5	164.53	166.00	-20.5	21,478	-0.10%
2023/06/15	15.4	162.07	3.1	161.23	162.00	12.3	21,093	0.06%
2023/06/14	5.6	160.15	18.8	160.09	161.50	-13.2	21,133	-0.06%
2023/06/13	0	0.00	10.5	156.77	157.00	-10.5	21,751	-0.05%
2023/06/12	2	154.00	11.3	154.16	155.50	-9.3	23,770	-0.04%
2023/06/09	1.4	154.00	1.3	154.80	155.00	0.2	24,470	0.00%
2023/06/08	2.3	154.93	13.8	153.83	154.00	-11.5	24,993	-0.05%
2023/06/07	0	151.50	0	0.00	151.00	0	25,857	0.00%
2023/06/06	0.4	151.50	11	151.14	151.50	-10.6	26,019	-0.04%
2023/06/05	4.5	151.05	0.2	151.50	151.00	4.3	26,045	0.02%
2023/06/02	3.4	152.61	1	154.00	152.50	2.4	26,017	0.01%
2023/06/01	11.5	152.90	2.3	153.72	153.50	9.2	26,177	0.04%
2023/05/31	3.6	155.66	6	154.08	153.00	-2.4	26,502	-0.01%
2023/05/30	11.4	154.02	2.3	155.43	153.50	9.1	26,649	0.03%
2023/05/29	0.4	156.08	7.7	156.26	157.00	-7.3	26,666	-0.03%
2023/05/26	1.1	152.55	17.3	151.87	152.50	-16.2	26,727	-0.06%
2023/05/25	1.4	150.23	0	0.00	150.00	1.4	26,905	0.01%
2023/05/23	4	152.50	1	151.50	151.50	3	27,736	0.01%
2023/05/22	2	153.75	4.7	152.70	153.50	-2.7	27,619	-0.01%
2023/05/19	2	150.80	3	151.00	150.50	-1	27,430	0.00%
2023/05/18	2	151.50	0	152.00	151.00	2	27,342	0.01%
2023/05/17	2	152.00	10	151.00	151.00	-8	27,418	-0.03%
2023/05/16	2.1	151.49	1	150.50	151.00	1.1	27,540	0.00%
2023/05/15	17.2	150.63	6.5	152.16	152.50	10.7	27,598	0.04%
2023/05/12	0.2	152.50	0	0.00	152.50	0.2	27,656	0.00%
2023/05/11	4.7	152.12	3.4	151.12	151.00	1.3	27,729	0.00%
2023/05/10	0.1	155.00	0.4	153.50	155.00	-0.3	27,613	0.00%
2023/05/09	1	151.00	3	150.67	151.00	-2	27,411	-0.01%
2023/05/08	4.1	150.75	1	150.50	151.00	3.1	27,731	0.01%
2023/05/05	10.7	151.02	0	0.00	151.50	10.7	28,099	0.04%
2023/05/04	8	151.13	5	152.00	150.50	3	28,367	0.01%
2023/05/03	26.4	151.23	1	149.50	150.00	25.4	28,270	0.09%
2023/05/02	26.2	155.27	0	0.00	155.50	26.2	27,680	0.09%
2023/04/28	1	161.50	2.1	162.28	161.50	-1	27,264	0.00%
2023/04/27	1.4	159.82	1	159.00	159.00	0.4	27,278	0.00%
2023/04/26	14.1	160.71	1	161.00	160.00	13.1	27,299	0.05%
2023/04/25	5	162.40	0	0.00	162.00	5	27,227	0.02%
2023/04/24	3	165.50	0	0.00	165.00	3	27,297	0.01%
2023/04/21	5.2	166.23	10.3	165.09	166.00	-5.1	27,427	-0.02%
2023/04/20	24.5	169.49	3	169.83	170.50	21.5	27,297	0.08%
2023/04/19	5.5	168.93	2.2	168.55	168.00	3.3	27,522	0.01%
2023/04/18	5.3	173.95	11.1	170.94	170.00	-5.8	27,398	-0.02%
2023/04/17	22.1	172.57	16.2	173.00	174.50	5.9	27,159	0.02%
2023/04/14	14	169.29	5.9	168.69	170.00	8.1	26,921	0.03%
2023/04/13	1.1	165.14	1	166.50	166.50	0.1	26,615	0.00%
2023/04/12	2	167.00	2	167.00	166.50	0	26,726	0.00%
2023/04/11	2.3	164.93	7.1	164.65	164.50	-4.8	26,529	-0.02%
2023/04/10	11.3	165.84	14	163.79	163.50	-2.7	26,684	-0.01%
2023/04/07	1.1	162.55	8.4	162.40	163.50	-7.3	26,603	-0.03%
2023/04/06	2.1	159.00	5	158.00	158.00	-2.9	26,571	-0.01%
2023/03/30	1.2	158.18	1	159.00	158.00	0.2	27,792	0.00%
2023/03/29	3	160.17	3	159.00	158.50	0	28,237	0.00%
2023/03/28	5.1	161.00	0	0.00	160.50	5.1	28,697	0.02%
2023/03/27	2.2	159.39	0	0.00	161.00	2.2	29,204	0.01%
2023/03/24	3	159.67	0	0.00	160.50	3	30,143	0.01%
2023/03/23	2.4	158.71	1	160.00	159.50	1.4	30,253	0.00%
2023/03/22	0.6	161.49	1	161.50	161.50	-0.4	30,188	0.00%
2023/03/21	2.1	161.99	0	161.00	160.50	2	30,206	0.01%
2023/03/20	4	164.00	3.6	163.69	162.00	0.4	30,099	0.00%
2023/03/17	18.1	160.64	14	161.36	162.00	4.1	29,846	0.01%
2023/03/16	14.6	160.88	11.4	160.78	159.50	3.2	29,571	0.01%
2023/03/15	53.9	173.33	142.8	174.17	167.00	-88.9	28,621	-0.31%	大賣/
2023/03/14	24	166.63	6.4	170.00	171.00	17.7	26,668	0.07%
2023/03/13	36	166.61	16.3	167.80	170.50	19.7	25,971	0.08%
2023/03/10	15	163.47	33.5	166.51	165.00	-18.5	25,495	-0.07%
2023/03/09	3	164.50	4.3	163.73	164.50	-1.3	24,452	-0.01%
2023/03/08	5.3	162.28	7.2	163.54	161.00	-1.9	24,366	-0.01%
2023/03/07	1	162.50	4	165.13	166.00	-3	24,298	-0.01%
2023/03/06	5.1	164.18	6	163.75	164.50	-0.9	24,396	0.00%
2023/03/03	86.6	162.52	17.4	160.12	163.00	69.2	24,567	0.28%
2023/03/02	8.3	159.82	34.1	160.03	160.50	-25.8	24,620	-0.10%
2023/03/01	2.7	155.26	0.1	155.00	156.00	2.6	24,421	0.01%
2023/02/24	5	157.50	0	0.00	157.00	5	24,337	0.02%
2023/02/23	4	155.75	7.3	157.20	158.00	-3.3	24,160	-0.01%
2023/02/22	5.6	154.07	4	153.50	152.50	1.6	23,941	0.01%
2023/02/21	2	152.00	9	153.78	155.00	-7	23,692	-0.03%
2023/02/20	0	0.00	4.2	146.88	147.00	-4.2	23,485	-0.02%
2023/02/17	0	146.25	1	146.50	146.00	-1	23,860	0.00%
2023/02/16	2	147.50	14	147.46	148.00	-12	24,474	-0.05%
2023/02/15	0.2	147.14	0.4	146.50	146.50	-0.2	25,323	0.00%
2023/02/14	0	0.00	3	148.00	149.00	-3	25,695	-0.01%
2023/02/13	2.1	143.98	14	143.43	143.50	-11.9	25,862	-0.05%
2023/02/10	2.3	147.55	10	147.50	147.00	-7.7	26,416	-0.03%
2023/02/09	2.8	150.72	0	150.50	150.00	2.8	26,872	0.01%
2023/02/08	1	151.50	1	151.50	151.50	0	27,255	0.00%
2023/02/07	0.8	151.50	0	0.00	151.00	0.8	27,677	0.00%
2023/02/06	27.1	154.21	0	0.00	151.00	27.1	28,290	0.10%
2023/02/03	19.4	158.57	5.3	158.56	157.00	14.1	28,298	0.05%
2023/02/02	8	155.06	2.6	155.10	156.00	5.5	28,433	0.02%
2023/02/01	13	153.00	13	153.50	152.00	0	28,501	0.00%
2023/01/31	1.9	151.79	5.1	151.01	152.00	-3.2	28,789	-0.01%
2023/01/30	5.3	150.74	1.4	152.43	150.50	3.9	29,351	0.01%
2023/01/17	14.1	153.03	2.2	153.75	152.50	11.9	29,516	0.04%
2023/01/16	1.4	150.81	0	151.50	151.50	1.3	29,949	0.00%
2023/01/13	3	153.00	3	153.17	152.50	0	30,224	0.00%
2023/01/12	4	153.41	0.8	153.00	152.50	3.2	31,040	0.01%
2023/01/10	1	155.00	14	155.61	155.50	-13	31,952	-0.04%
2023/01/09	2.4	155.96	5	155.80	155.00	-2.6	33,062	-0.01%
2023/01/06	2	157.00	8	158.56	159.00	-6	33,377	-0.02%
2023/01/05	2	157.00	1	159.50	156.50	1	33,744	0.00%
2023/01/04	15.7	159.55	18	159.42	156.00	-2.3	34,379	-0.01%
2023/01/03	1	161.00	2	160.75	160.00	-1	34,692	0.00%
2022/12/30	5.1	162.01	0	162.00	163.00	5.1	34,774	0.01%
2022/12/29	8	159.56	26	159.58	160.00	-18	35,206	-0.05%
2022/12/28	13.1	161.37	8.4	159.80	159.00	4.7	35,835	0.01%
2022/12/27	5	166.00	9	164.33	162.50	-4	36,335	-0.01%
2022/12/26	7.3	164.63	3	162.50	162.50	4.3	37,155	0.01%
2022/12/23	38.5	167.51	42.5	166.96	167.50	-4	37,680	-0.01%
2022/12/22	10	168.35	13	170.17	171.50	-3	37,869	-0.01%
2022/12/21	6	164.08	8.6	163.73	164.00	-2.6	37,883	-0.01%
2022/12/20	8.2	159.99	4.2	163.67	158.50	4	38,220	0.01%
2022/12/19	5.3	164.67	7.2	165.72	162.00	-2	38,917	-0.01%
2022/12/16	14	166.96	27.4	163.96	164.00	-13.4	39,083	-0.03%
2022/12/15	2	154.50	11.3	154.81	157.00	-9.3	38,991	-0.02%
2022/12/14	8	153.13	1	151.50	152.00	7	39,638	0.02%
2022/12/13	12	156.66	14	155.04	155.00	-2	40,008	0.00%
2022/12/12	1	154.00	1	155.00	154.50	0	40,766	0.00%
2022/12/09	2	153.50	3	154.00	154.50	-1	41,625	0.00%
2022/12/08	1	151.49	2	151.00	151.00	-1	42,498	0.00%
2022/12/07	2.3	151.48	6	151.75	151.50	-3.7	44,222	-0.01%
2022/12/06	8	155.44	1	152.50	152.50	7	44,704	0.02%
2022/12/05	1	160.00	1	158.00	159.00	0	45,493	0.00%
2022/12/02	2.4	158.87	5.7	159.02	158.50	-3.4	45,703	-0.01%
2022/12/01	4.5	162.91	19.1	165.78	162.00	-14.7	46,812	-0.03%
2022/11/30	1	162.50	2	162.25	163.00	-1	46,930	0.00%
2022/11/29	2.6	161.37	4.4	160.18	161.00	-1.8	47,245	0.00%
2022/11/28	9.5	159.39	5	157.50	157.50	4.5	47,987	0.01%
2022/11/25	17	162.36	11.5	161.87	160.50	5.5	48,129	0.01%
2022/11/24	3	154.33	12.5	156.33	161.00	-9.5	48,659	-0.02%
2022/11/23	11	154.05	2.3	152.72	153.50	8.7	48,593	0.02%
2022/11/22	0	0.00	2.1	149.26	150.50	-2.1	48,960	0.00%
2022/11/21	1.5	148.10	5.8	148.12	147.50	-4.4	49,966	-0.01%
2022/11/18	4.2	152.12	2.4	153.42	150.50	1.8	50,925	0.00%
2022/11/17	1.1	154.45	1.4	155.79	154.00	-0.3	52,546	0.00%
2022/11/16	15	154.77	14.4	154.91	154.50	0.6	53,035	0.00%
2022/11/15	8.3	154.60	5	156.00	155.00	3.3	54,115	0.01%
2022/11/14	9	154.11	36.6	154.81	155.50	-27.6	55,197	-0.05%
2022/11/11	17.4	155.17	10.1	151.53	150.00	7.3	56,578	0.01%
2022/11/10	18	149.89	17.1	151.32	151.00	0.9	57,418	0.00%
2022/11/09	13.6	147.87	3	148.83	148.50	10.6	58,833	0.02%
2022/11/08	25.5	149.66	30.3	147.58	147.50	-4.8	59,257	-0.01%
2022/11/07	14.4	143.74	13.6	142.60	143.50	0.8	59,292	0.00%
2022/11/04	2	136.75	7.6	138.62	139.00	-5.6	59,938	-0.01%
2022/11/03	51.1	134.65	49	132.82	135.00	2.1	60,344	0.00%
2022/11/02	2	137.75	10.2	139.53	137.00	-8.2	61,818	-0.01%
2022/11/01	3.3	136.50	7.8	137.12	135.00	-4.5	62,196	-0.01%
2022/10/31	6.4	135.65	5	135.90	137.50	1.4	62,743	0.00%
2022/10/28	8.7	138.54	6	139.50	137.50	2.7	62,905	0.00%
2022/10/27	0	0.00	3.3	140.53	142.50	-3.3	63,650	-0.01%
2022/10/26	5.5	136.45	6	136.08	139.00	-0.5	64,661	0.00%
2022/10/25	1.1	138.41	18.7	138.97	139.00	-17.6	65,425	-0.03%
2022/10/24	10.2	141.33	6.4	139.86	137.50	3.8	66,456	0.01%
2022/10/21	5.2	137.52	6.2	136.80	135.50	-1	67,585	0.00%
2022/10/20	29.6	134.22	33.6	135.13	137.00	-4	67,859	-0.01%
2022/10/19	5.1	144.28	8.4	144.36	144.00	-3.3	68,054	0.00%
2022/10/18	78	143.35	106.1	142.28	141.00	-28.1	68,950	-0.04%	大賣/
2022/10/17	69.6	139.82	69.1	139.87	140.00	0.5	69,802	0.00%
2022/10/14	2.2	147.50	18.7	151.94	152.50	-16.5	70,879	-0.02%
2022/10/13	12.4	145.28	3.1	147.65	144.50	9.3	71,431	0.01%
2022/10/12	36.8	150.19	17	150.44	147.00	19.8	73,758	0.03%
2022/10/11	13.1	155.04	15.3	155.38	156.00	-2.2	74,873	0.00%
2022/10/07	25.1	154.50	35	155.86	155.50	-9.9	76,526	-0.01%
2022/10/06	28.2	154.66	26.2	151.08	155.50	2	79,300	0.00%
2022/10/05	7.2	156.46	16.4	154.75	155.50	-9.2	80,642	-0.01%
2022/10/04	15.3	152.14	17	154.24	150.50	-1.7	82,828	0.00%
2022/10/03	11	150.23	18	150.98	149.50	-7	84,746	-0.01%
2022/09/30	8.2	140.05	9.3	142.82	146.00	-1.1	89,404	0.00%
2022/09/29	11.6	148.09	18.4	149.21	144.00	-6.8	92,868	-0.01%
2022/09/28	17.3	146.57	18.9	146.94	144.00	-1.6	95,013	0.00%
2022/09/27	19	149.82	35.4	150.93	153.50	-16.4	96,326	-0.02%
2022/09/26	51.3	148.39	30.2	148.48	145.50	21.1	98,920	0.02%
2022/09/23	27.3	158.50	38.4	158.65	158.00	-11.1	101,954	-0.01%
2022/09/22	20.9	159.56	32	158.31	156.00	-11.1	103,290	-0.01%
2022/09/21	6.5	170.83	12	171.63	166.50	-5.6	105,540	-0.01%
2022/09/20	20.2	170.18	18.2	171.27	172.50	2	106,936	0.00%
2022/09/19	14.6	175.27	21.5	177.69	169.00	-6.9	109,423	-0.01%
2022/09/06	7.4	80.81	27	80.73	80.80	-19.6	109,750	-0.02%
2022/09/05	24.5	80.11	10.8	79.92	80.00	13.7	110,450	0.01%
2022/09/02	70.6	81.58	55.3	82.34	79.70	15.4	111,134	0.01%
2022/09/01	32.2	86.78	17	87.32	86.20	15.2	110,104	0.01%
2022/08/31	5.3	86.94	33.1	88.02	88.30	-27.8	111,154	-0.03%
2022/08/30	13	88.22	52.3	87.97	88.00	-39.2	110,653	-0.04%
2022/08/29	35.8	87.80	35	87.79	87.90	0.8	110,637	0.00%
2022/08/26	5	94.10	9	94.30	93.50	-4	110,403	0.00%
2022/08/25	9	93.54	7	93.37	93.20	2	110,452	0.00%
2022/08/24	50.3	92.72	5	94.70	92.10	45.3	110,843	0.04%
2022/08/23	12.2	95.16	3.1	95.31	95.10	9.1	111,196	0.01%
2022/08/22	16.5	95.60	46.9	95.63	95.00	-30.4	111,536	-0.03%
2022/08/19	3	98.73	212	98.36	98.00	-209	111,307	-0.19%	大賣/鉅額交易
2022/08/18	17.3	98.48	5	97.94	97.80	12.3	111,482	0.01%
2022/08/17	103.1	99.38	144.1	99.02	98.30	-41	111,900	-0.04%	大買/大賣/
2022/08/16	37.4	98.24	24	98.41	97.10	13.4	112,179	0.01%
2022/08/15	32.3	100.06	221.3	100.02	99.50	-189	113,986	-0.17%	大賣/鉅額交易
2022/08/12	4	103.88	29.4	103.76	104.00	-25.4	113,201	-0.02%
2022/08/11	34	104.03	13	104.35	103.00	21	114,580	0.02%
2022/08/10	81.3	105.04	48	103.48	103.00	33.3	113,853	0.03%
2022/08/09	21.3	102.93	56.2	104.67	105.00	-34.9	113,610	-0.03%
2022/08/08	29	99.65	24.3	99.91	101.00	4.8	113,561	0.00%
2022/08/05	6.1	97.49	36.7	98.08	99.20	-30.6	112,786	-0.03%
2022/08/04	7	92.97	3	93.03	94.00	4	112,735	0.00%
2022/08/03	4.2	93.61	3.2	93.52	93.20	1.1	113,100	0.00%
2022/08/02	23.4	93.61	17	93.19	93.30	6.4	114,082	0.01%
2022/08/01	15.7	96.01	13	96.32	96.60	2.7	114,967	0.00%
2022/07/29	196	96.20	42.3	95.33	95.50	153.7	116,058	0.13%	大買/鉅額交易
2022/07/28	10.3	93.42	2	93.00	92.00	8.3	116,037	0.01%
2022/07/27	133.3	93.30	14.7	93.53	94.00	118.6	116,797	0.10%	大買/鉅額交易
2022/07/26	10.3	91.87	28.1	91.64	91.70	-17.8	116,958	-0.02%
2022/07/25	35.7	91.83	15	91.95	92.10	20.7	117,984	0.02%
2022/07/22	105	94.76	25.4	94.16	94.20	79.7	117,754	0.07%	大買/
2022/07/21	13	92.05	28.3	92.28	93.00	-15.3	117,727	-0.01%
2022/07/20	14.3	90.88	256.1	91.20	89.70	-241.8	116,996	-0.21%	大賣/鉅額交易
2022/07/19	263.4	90.90	29.4	91.66	91.60	234.1	117,778	0.20%	大買/鉅額交易
2022/07/18	61.1	90.68	18	89.57	89.30	43.1	117,285	0.04%
2022/07/15	7.1	89.50	2	90.05	89.30	5.1	117,712	0.00%
2022/07/14	8	88.84	39.1	89.82	90.60	-31.1	118,086	-0.03%
2022/07/13	15	88.65	27	89.00	87.10	-12	117,449	-0.01%
2022/07/12	78.6	87.30	362	87.93	86.10	-283.4	116,723	-0.24%	大賣/鉅額交易
2022/07/11	16.3	92.95	43	92.60	92.30	-26.7	115,616	-0.02%
2022/07/08	93.5	93.25	57.5	93.29	92.70	36	115,425	0.03%
2022/07/07	257	87.02	176.2	87.06	88.40	80.9	114,229	0.07%	大買/大賣/
2022/07/06	299.7	87.92	142	86.62	85.80	157.7	113,418	0.14%	大買/大賣/鉅額交易
2022/07/05	26.3	84.76	40.9	85.92	87.70	-14.6	112,527	-0.01%
2022/07/04	25.7	80.81	52	81.05	82.50	-26.3	110,875	-0.02%
2022/07/01	200.5	82.62	264.1	82.43	79.80	-63.6	109,978	-0.06%	大買/大賣/
2022/06/30	128.6	86.47	55	86.22	84.60	73.6	108,135	0.07%	大買/
2022/06/29	138	92.10	53	91.95	89.00	85	106,524	0.08%	大買/
2022/06/28	170.2	107.23	131	107.28	108.50	39.2	101,371	0.04%	大買/大賣/
2022/06/27	47.1	105.07	444.2	104.09	108.50	-397.1	97,932	-0.41%	大賣/鉅額交易
2022/06/24	76.7	99.88	76.2	99.50	98.70	0.5	96,001	0.00%
2022/06/23	380.4	96.64	61.2	98.23	96.10	319.2	95,217	0.34%	大買/鉅額交易
2022/06/22	133.8	104.05	113	104.57	102.00	20.8	94,380	0.02%	大買/大賣/
2022/06/21	43.1	110.79	90	110.86	110.00	-46.9	91,420	-0.05%
2022/06/20	134.4	114.25	43	111.78	109.50	91.4	90,332	0.10%	大買/
2022/06/17	11	118.50	39	119.88	119.50	-28	88,054	-0.03%
2022/06/16	75.5	123.68	83.1	122.21	119.50	-7.6	87,782	-0.01%
2022/06/15	27.6	129.58	79	129.94	128.00	-51.4	87,290	-0.06%
2022/06/14	82.2	129.84	27	130.39	131.50	55.2	91,019	0.06%
2022/06/13	78.5	132.37	10.3	133.01	130.50	68.2	98,088	0.07%
2022/06/10	34.2	138.92	52	138.94	139.00	-17.8	101,235	-0.02%
2022/06/09	36.2	140.46	53	140.39	140.00	-16.8	103,838	-0.02%
2022/06/08	65	145.46	2	145.25	145.50	63	105,150	0.06%
2022/06/07	82	144.49	1	145.48	144.50	81	108,405	0.07%
2022/06/06	15.3	146.17	37.5	146.20	143.50	-22.2	112,216	-0.02%
2022/06/02	11.3	144.50	13.5	144.50	144.50	-2.2	117,494	0.00%
2022/06/01	11	143.77	22	143.84	144.50	-11	122,507	-0.01%
2022/05/31	9	142.28	36	141.53	140.50	-27	128,602	-0.02%
2022/05/30	23	144.65	19.1	144.53	144.00	3.9	130,969	0.00%
2022/05/27	7	143.64	8	144.69	144.50	-1	133,139	0.00%
2022/05/26	0	0.00	3	144.33	142.00	-3	135,923	0.00%
2022/05/25	11.1	142.77	43.1	142.31	143.00	-32	137,580	-0.02%
2022/05/24	21.3	143.62	25.2	143.47	142.00	-3.9	140,648	0.00%
2022/05/23	42.7	144.16	77.2	142.18	144.00	-34.5	141,672	-0.02%
2022/05/20	41	135.99	14.4	135.49	135.00	26.6	143,505	0.02%
2022/05/19	35.4	132.86	33	133.05	136.00	2.4	146,445	0.00%
2022/05/18	11	137.95	9	137.61	137.50	2	147,550	0.00%
2022/05/17	35.3	137.12	395.6	136.03	135.50	-360.3	148,465	-0.24%	大賣/鉅額交易
2022/05/16	41.9	138.84	43.3	138.85	137.50	-1.4	148,528	0.00%
2022/05/13	120	142.95	12.2	143.25	143.50	107.8	147,529	0.07%	大買/鉅額交易
2022/05/12	26.5	142.70	24.4	141.24	139.00	2.1	148,790	0.00%
2022/05/11	28.7	145.81	4.3	146.59	144.50	24.5	149,339	0.02%
2022/05/10	46	147.21	97.3	143.92	149.00	-51.3	149,834	-0.03%
2022/05/09	15.6	150.36	61.6	147.73	147.00	-46	149,854	-0.03%
2022/05/06	21.6	152.58	53.4	150.29	154.00	-31.8	151,677	-0.02%
2022/05/05	56.1	153.64	66	151.78	152.50	-10	151,966	-0.01%
2022/05/04	160	152.12	91	151.73	151.50	69	151,229	0.05%	大買/
2022/05/03	19	145.68	21	145.19	146.50	-2	151,034	0.00%
2022/04/29	75.2	142.97	41.1	144.59	145.00	34.1	152,395	0.02%
2022/04/28	59.6	140.95	6	139.59	138.00	53.5	153,466	0.03%
2022/04/27	39.3	137.44	30	137.10	140.00	9.3	153,629	0.01%
2022/04/26	16.4	140.91	10	140.01	139.00	6.4	154,336	0.00%
2022/04/25	21.2	140.43	21.5	141.26	139.50	-0.3	154,956	0.00%
2022/04/22	5.1	147.02	30.4	147.65	147.50	-25.3	154,411	-0.02%
2022/04/21	114	146.45	12.5	146.34	145.50	101.5	155,375	0.07%	大買/鉅額交易
2022/04/20	14	143.36	26.2	143.89	143.50	-12.2	155,690	-0.01%
2022/04/19	3	141.50	26.8	141.71	141.50	-23.8	156,662	-0.02%
2022/04/18	87.5	139.74	29.2	139.79	138.00	58.3	157,249	0.04%
2022/04/15	12.8	140.58	42.2	140.13	141.50	-29.4	158,579	-0.02%
2022/04/14	41.1	140.18	92	138.69	138.00	-50.9	159,052	-0.03%
2022/04/13	10	137.35	61.5	138.74	140.00	-51.5	159,379	-0.03%
2022/04/12	19	133.29	126	132.83	134.50	-107	158,970	-0.07%	大賣/鉅額交易
2022/04/11	41.3	136.99	41.2	137.09	136.00	0.1	158,820	0.00%
2022/04/08	237	133.59	51.2	134.88	135.50	185.8	160,447	0.12%	大買/鉅額交易
2022/04/07	32.4	129.98	16	130.59	128.50	16.4	160,256	0.01%
2022/04/06	68.6	133.54	72	134.17	133.50	-3.4	160,346	0.00%
2022/04/01	13.2	136.05	43.3	136.75	138.50	-30.2	161,153	-0.02%
2022/03/31	4	135.12	8	136.06	135.00	-4	160,612	0.00%
2022/03/30	31.1	135.56	68	134.60	135.00	-36.9	160,879	-0.02%
2022/03/29	28.3	136.34	11.3	135.82	135.00	17	160,807	0.01%
2022/03/28	62	130.70	50	131.65	133.00	12	160,703	0.01%
2022/03/25	127.4	134.27	224.1	135.77	132.50	-96.7	160,740	-0.06%	大買/大賣/
2022/03/24	53.1	142.08	88	141.53	140.50	-35	159,508	-0.02%
2022/03/23	21	143.43	297	142.54	143.50	-276	159,913	-0.17%	大賣/鉅額交易
2022/03/22	251.5	144.17	21.1	143.91	142.50	230.5	160,671	0.14%	大買/鉅額交易
2022/03/21	356	142.86	131.2	142.82	144.50	224.8	161,414	0.14%	大買/大賣/鉅額交易
2022/03/18	158.3	142.07	340.4	140.62	141.00	-182.1	162,524	-0.11%	大買/大賣/鉅額交易
2022/03/17	241.8	142.93	342.1	144.66	146.50	-100.2	161,352	-0.06%	大買/大賣/
2022/03/16	483.9	154.64	476.8	151.40	143.00	7	159,444	0.00%	大買/大賣/
2022/03/15	199.3	163.73	399.2	159.92	158.00	-199.9	152,784	-0.13%	大買/大賣/鉅額交易
2022/03/14	164.2	163.64	187.2	164.22	164.50	-23	151,725	-0.02%	大買/大賣/
2022/03/11	70	157.42	156.3	157.89	160.00	-86.3	152,733	-0.06%	大賣/
2022/03/10	319.3	160.14	287.2	157.57	156.00	32.2	153,533	0.02%	大買/大賣/
2022/03/09	308.1	152.44	182.2	153.15	156.00	125.9	153,264	0.08%	大買/大賣/鉅額交易
2022/03/08	339.8	147.92	288	146.75	147.00	51.8	154,489	0.03%	大買/大賣/
2022/03/07	327.4	158.10	237.7	153.94	151.00	89.7	149,636	0.06%	大買/大賣/
2022/03/04	265.3	164.47	376.1	163.15	159.00	-110.8	146,034	-0.08%	大買/大賣/鉅額交易
2022/03/03	57.4	156.71	132.3	157.72	160.50	-74.9	141,629	-0.05%	大賣/
2022/03/02	527.4	151.96	441.5	151.49	151.50	85.9	141,292	0.06%	大買/大賣/
2022/03/01	68.2	147.41	122.2	148.28	150.50	-54	141,164	-0.04%	大賣/
2022/02/25	55.8	144.53	50.1	145.12	143.50	5.6	138,574	0.00%
2022/02/24	153.8	143.36	182.6	143.13	141.50	-28.8	137,892	-0.02%	大買/大賣/
2022/02/23	102.1	145.79	123.8	146.04	145.00	-21.7	135,778	-0.02%	大買/大賣/
2022/02/22	120.7	141.59	68.8	141.05	142.50	51.9	135,360	0.04%	大買/
2022/02/21	217	144.97	190.2	145.94	147.00	26.8	132,479	0.02%	大買/大賣/
2022/02/18	46.9	139.35	99.6	138.02	141.50	-52.7	130,913	-0.04%
2022/02/17	70.2	134.78	79.2	134.72	133.50	-9	130,341	-0.01%
2022/02/16	5	133.80	46.6	134.05	133.50	-41.6	130,324	-0.03%
2022/02/15	13	131.88	186	131.95	132.00	-173	131,615	-0.13%	大賣/鉅額交易
2022/02/14	144.5	133.54	81.7	133.11	130.00	62.8	135,142	0.05%	大買/
2022/02/11	216.1	134.32	210.3	133.14	131.50	5.8	135,823	0.00%	大買/大賣/
2022/02/10	19.2	130.70	13.2	130.68	132.00	6.1	137,310	0.00%
2022/02/09	235.1	130.51	26.1	129.80	129.00	209	141,333	0.15%	大買/鉅額交易
2022/02/08	213.2	128.01	91.2	127.53	129.00	122	142,570	0.09%	大買/鉅額交易
2022/02/07	150	120.78	87	119.42	124.00	63	142,448	0.04%	大買/
2022/01/26	55.8	113.31	65	112.68	113.00	-9.2	145,182	-0.01%
2022/01/25	64.9	111.40	20.2	110.83	110.00	44.7	146,927	0.03%
2022/01/24	61.2	113.61	26.2	114.29	115.00	35	147,622	0.02%
2022/01/21	99.2	118.61	37.6	118.13	115.50	61.6	148,843	0.04%
2022/01/20	15.6	123.60	19	123.03	124.00	-3.4	147,911	0.00%
2022/01/19	39.8	124.00	37	123.07	122.50	2.8	148,513	0.00%
2022/01/18	58.6	127.44	153.1	126.78	127.00	-94.5	148,700	-0.06%	大賣/
2022/01/17	71.7	127.87	223.1	127.81	127.00	-151.4	150,741	-0.10%	大賣/鉅額交易
2022/01/14	345.3	128.88	90.5	126.67	132.00	254.8	151,250	0.17%	大買/鉅額交易
2022/01/13	38.4	127.90	70.1	128.20	126.00	-31.8	150,441	-0.02%
2022/01/12	96.4	130.01	600	129.33	128.50	-503.6	150,664	-0.33%	大賣/鉅額交易
2022/01/11	34.1	135.76	37	135.15	134.00	-2.9	150,372	0.00%
2022/01/10	35.5	137.81	113	137.17	136.50	-77.5	153,323	-0.05%	大賣/
2022/01/07	161.4	141.32	21.1	143.22	140.50	140.3	153,391	0.09%	大買/鉅額交易
2022/01/06	213.3	143.70	28.1	142.77	143.00	185.2	155,682	0.12%	大買/鉅額交易
2022/01/05	226.1	141.97	125	141.52	141.00	101.1	157,420	0.06%	大買/大賣/鉅額交易
2022/01/04	26.6	139.89	29	139.38	140.50	-2.4	160,365	0.00%
2022/01/03	76.9	138.65	43	137.09	139.50	33.9	161,661	0.02%
2021/12/30	29	142.33	179	141.70	142.50	-150	162,803	-0.09%	大賣/鉅額交易
2021/12/29	130.2	145.76	93.3	144.88	144.00	36.9	165,151	0.02%	大買/
2021/12/28	175.1	143.23	59.4	143.86	143.50	115.7	169,330	0.07%	大買/鉅額交易
2021/12/27	9	139.72	33	139.52	139.50	-24	172,634	-0.01%
2021/12/24	13.1	139.99	11.1	140.50	139.00	2	177,210	0.00%
2021/12/23	5.1	140.39	25	140.16	139.00	-19.9	177,626	-0.01%
2021/12/22	28	141.09	11.1	140.59	140.00	16.9	178,829	0.01%
2021/12/21	53	138.98	172.1	139.83	141.50	-119.1	180,705	-0.07%	大賣/鉅額交易
2021/12/20	36.7	138.81	79	139.52	139.00	-42.3	182,485	-0.02%
2021/12/17	53	141.79	46.3	142.31	140.50	6.7	184,112	0.00%
2021/12/16	152.8	141.18	131.1	140.29	141.00	21.7	183,615	0.01%	大買/大賣/
2021/12/15	84.9	136.42	130.6	136.53	138.00	-45.7	183,159	-0.02%	大賣/
2021/12/14	90.1	136.73	103	135.10	133.00	-12.9	183,106	-0.01%	大賣/
2021/12/13	40	140.72	51	141.65	140.00	-11	181,061	-0.01%
2021/12/10	131.5	141.08	204.9	141.65	140.00	-73.5	182,663	-0.04%	大買/大賣/
2021/12/09	29	144.43	170.6	143.63	146.00	-141.6	182,805	-0.08%	大賣/鉅額交易
2021/12/08	183.9	146.75	110.2	145.79	143.50	73.8	183,955	0.04%	大買/大賣/
2021/12/07	206.4	142.35	119.6	143.19	144.00	86.9	183,428	0.05%	大買/大賣/
2021/12/06	158.4	138.75	112.7	139.47	141.00	45.7	181,188	0.03%	大買/大賣/
2021/12/03	110.4	134.88	69.5	134.34	133.50	40.9	180,240	0.02%	大買/
2021/12/02	116.5	131.17	216.2	130.60	133.00	-99.6	181,513	-0.05%	大買/大賣/
2021/12/01	22.1	124.82	37	124.87	124.50	-14.9	179,276	-0.01%
2021/11/30	44.4	123.55	50.1	123.73	124.50	-5.7	181,460	0.00%
2021/11/29	63	121.21	60	121.57	120.00	3	182,714	0.00%
2021/11/26	197.8	122.75	183	119.96	118.50	14.9	184,621	0.01%	大買/大賣/
2021/11/25	162.4	122.84	74.1	124.40	124.50	88.2	183,392	0.05%	大買/
2021/11/24	17.8	119.67	39	119.31	120.00	-21.2	181,941	-0.01%
2021/11/23	77	120.41	77.5	121.12	119.50	-0.5	182,953	0.00%
2021/11/22	24.3	120.12	49	120.14	119.50	-24.7	184,329	-0.01%
2021/11/19	129.5	120.15	75	119.17	117.00	54.5	185,580	0.03%	大買/
2021/11/18	68.6	119.74	58	119.58	119.00	10.6	189,398	0.01%
2021/11/17	83.7	117.73	57	117.64	117.00	26.7	192,811	0.01%
2021/11/16	53.2	116.19	63.5	115.61	119.50	-10.4	193,997	-0.01%
2021/11/15	132	112.92	51.3	113.69	112.00	80.7	196,466	0.04%	大買/
2021/11/12	48.3	112.04	52.4	111.91	111.50	-4.1	199,268	0.00%
2021/11/11	221.1	118.07	237.7	117.84	109.50	-16.6	198,947	-0.01%	大買/大賣/
2021/11/10	88.4	122.76	56	121.47	120.00	32.4	197,060	0.02%
2021/11/09	159.8	123.49	141	122.17	122.00	18.8	197,592	0.01%	大買/大賣/
2021/11/08	173.2	118.48	150.4	119.34	124.00	22.8	198,679	0.01%	大買/大賣/
2021/11/05	111.1	111.57	145.4	110.57	114.00	-34.3	201,236	-0.02%	大買/大賣/
2021/11/04	138.5	113.25	254.7	112.12	109.50	-116.2	204,910	-0.06%	大買/大賣/鉅額交易
2021/11/03	262.2	111.07	245.1	111.34	112.00	17.1	206,410	0.01%	大買/大賣/
2021/11/02	84.2	105.34	105.2	104.62	105.00	-21	209,357	-0.01%	大賣/
2021/11/01	109.5	102.19	87.4	101.75	100.50	22.1	210,903	0.01%	大買/
2021/10/29	147.1	99.40	202.9	99.22	99.50	-55.8	213,497	-0.03%	大買/大賣/
2021/10/28	122.5	94.72	85.2	94.36	93.20	37.3	219,262	0.02%	大買/
2021/10/27	35.5	93.54	91	93.54	92.80	-55.5	228,121	-0.02%
2021/10/26	118.4	95.82	84	95.34	95.10	34.4	239,233	0.01%	大買/
2021/10/25	337	91.74	131.6	93.66	95.30	205.4	246,483	0.08%	大買/大賣/鉅額交易
2021/10/22	44.9	89.77	32.8	90.33	89.20	12.1	254,186	0.00%
2021/10/21	15.2	92.87	141.2	92.42	92.20	-126.1	260,530	-0.05%	大賣/鉅額交易
2021/10/20	35	92.68	219.2	92.11	91.40	-184.2	265,268	-0.07%	大賣/鉅額交易
2021/10/19	126.5	94.19	56	93.54	91.70	70.5	272,326	0.03%	大買/
2021/10/18	80	89.15	214.9	89.19	92.40	-134.9	280,299	-0.05%	大賣/鉅額交易
2021/10/15	80.1	94.25	121.1	94.41	93.90	-41	286,315	-0.01%	大賣/
2021/10/14	31.5	96.13	83.8	95.46	95.30	-52.3	284,975	-0.02%
2021/10/13	71.5	93.77	115	94.04	92.90	-43.5	281,702	-0.02%	大賣/
2021/10/12	106	92.91	113.9	94.97	90.50	-7.9	279,732	0.00%	大買/大賣/
2021/10/08	60.5	101.97	51	100.79	100.00	9.5	276,342	0.00%
2021/10/07	62	103.15	88.6	103.12	102.50	-26.6	276,157	-0.01%
2021/10/06	93.7	101.01	71	99.56	97.80	22.7	273,216	0.01%
2021/10/05	123.7	100.07	123.9	99.91	103.00	-0.2	270,476	0.00%	大買/大賣/
2021/10/04	163.6	105.60	237.7	105.10	102.50	-74.1	266,654	-0.03%	大買/大賣/
2021/10/01	243.2	117.97	119.2	115.85	113.50	124.1	262,828	0.05%	大買/大賣/鉅額交易
2021/09/30	17	124.09	29.1	124.88	126.00	-12.1	258,955	0.00%
2021/09/29	95.4	123.56	60.3	124.00	123.00	35.1	266,397	0.01%
2021/09/28	48.8	126.31	46	126.72	125.50	2.8	272,286	0.00%
2021/09/27	200.2	136.09	185.2	134.19	131.50	14.9	278,548	0.01%	大買/大賣/
2021/09/24	258.6	132.59	154	133.53	134.00	104.6	277,910	0.04%	大買/大賣/鉅額交易
2021/09/23	60.1	128.26	70	127.76	127.50	-9.9	276,862	0.00%
2021/09/22	58.5	125.47	44.1	125.17	125.00	14.5	278,003	0.01%
2021/09/17	39.6	127.39	168.3	127.57	128.00	-128.8	278,093	-0.05%	大賣/鉅額交易
2021/09/16	30	124.63	24	124.73	124.00	6	278,408	0.00%
2021/09/15	99	122.80	82.4	123.20	124.50	16.6	279,439	0.01%
2021/09/14	85	126.68	61.2	127.61	123.50	23.9	279,133	0.01%
2021/09/13	95.5	134.69	107.7	134.80	132.00	-12.2	278,137	0.00%	大賣/
2021/09/10	84.8	130.34	114.1	129.78	133.50	-29.4	277,324	-0.01%	大賣/
2021/09/09	74.6	127.07	72.1	127.00	126.50	2.4	276,395	0.00%
2021/09/08	101.6	126.49	82	126.63	126.00	19.6	282,336	0.01%	大買/
2021/09/07	171.6	125.10	273.3	125.90	128.00	-101.7	296,157	-0.03%	大買/大賣/鉅額交易
2021/09/06	104.3	120.88	57.7	121.21	118.00	46.6	300,566	0.02%	大買/
2021/09/03	157.1	125.64	100.3	125.42	125.50	56.9	306,502	0.02%	大買/
2021/09/02	117.2	127.41	170.1	129.58	129.50	-52.9	310,347	-0.02%	大買/大賣/
2021/09/01	370.9	130.75	415.2	130.16	128.50	-44.3	315,029	-0.01%	大買/大賣/
2021/08/31	40.4	137.77	46.5	138.29	136.00	-6.1	315,876	0.00%
2021/08/30	29.2	141.20	8	142.06	140.00	21.2	324,773	0.01%
2021/08/27	75.4	141.11	36	141.22	141.00	39.4	330,529	0.01%
2021/08/26	63.7	142.42	120	141.90	142.50	-56.3	337,701	-0.02%	大賣/
2021/08/25	109.1	141.38	89.9	142.30	144.00	19.2	346,126	0.01%	大買/
2021/08/24	191.1	143.68	155.1	142.53	140.00	36	351,799	0.01%	大買/大賣/
2021/08/23	127.4	142.53	185	143.16	144.00	-57.7	356,981	-0.02%	大買/大賣/
2021/08/20	137	131.14	138	131.23	132.50	-1	363,044	0.00%	大買/大賣/
2021/08/19	156.4	133.56	89.3	133.07	128.00	67.2	368,882	0.02%	大買/
2021/08/18	175.1	127.00	147.3	130.86	136.00	27.8	373,418	0.01%	大買/大賣/
2021/08/17	103.1	129.76	74	130.08	126.50	29.1	379,697	0.01%	大買/
2021/08/16	69.2	131.92	59.3	132.35	130.50	9.8	389,123	0.00%
2021/08/13	81.1	136.09	168.2	136.35	130.50	-87.2	396,226	-0.02%	大賣/
2021/08/12	218.1	133.42	264	133.99	137.00	-45.9	405,746	-0.01%	大買/大賣/
2021/08/11	241.2	133.48	239.4	135.33	132.00	1.8	407,695	0.00%	大買/大賣/
2021/08/10	199.3	144.56	211.1	143.47	139.50	-11.8	403,656	0.00%	大買/大賣/
2021/08/09	254.3	144.45	184	145.22	142.50	70.3	405,351	0.02%	大買/大賣/
2021/08/06	384.3	144.14	388.5	144.70	142.00	-4.1	410,188	0.00%	大買/大賣/
2021/08/05	337.1	140.79	299.4	138.50	138.50	37.7	410,472	0.01%	大買/大賣/
2021/08/04	184.2	142.93	169.1	142.61	143.50	15.1	413,241	0.00%	大買/大賣/
2021/08/03	543.4	141.53	474.7	142.40	141.00	68.7	422,017	0.02%	大買/大賣/
2021/08/02	573.1	130.51	665.4	132.65	141.50	-92.3	419,806	-0.02%	大買/大賣/
2021/07/30	536.9	142.84	419.5	142.72	132.00	117.4	414,783	0.03%	大買/大賣/鉅額交易
2021/07/29	240.2	137.34	412.8	139.11	144.50	-172.6	409,169	-0.04%	大買/大賣/鉅額交易
2021/07/28	511.3	124.70	440.4	125.43	131.50	71	407,561	0.02%	大買/大賣/
2021/07/27	386.3	129.56	271.9	130.33	126.50	114.4	407,672	0.03%	大買/大賣/鉅額交易
2021/07/26	281.9	148.20	314.1	147.45	140.50	-32.3	408,233	-0.01%	大買/大賣/
2021/07/23	345.6	148.67	326.6	149.06	154.00	18.9	407,402	0.00%	大買/大賣/
2021/07/22	558.5	143.46	517.1	144.55	143.50	41.4	404,660	0.01%	大買/大賣/
2021/07/21	462.6	166.19	305.3	168.14	155.00	157.2	404,151	0.04%	大買/大賣/鉅額交易
2021/07/20	21.1	171.63	12	170.50	169.50	9.1	400,099	0.00%
2021/07/19	9	185.83	1.9	186.27	186.00	7	408,762	0.00%
2021/07/16	34.5	171.55	13.2	175.39	178.50	21.3	420,744	0.01%
2021/07/15	42	157.73	139.3	154.47	163.00	-97.3	426,675	-0.02%	大賣/
2021/07/14	68	149.65	60.7	153.14	148.50	7.3	431,418	0.00%
2021/07/13	57.8	166.59	57.2	168.69	165.00	0.6	436,403	0.00%
2021/07/12	22.4	186.72	47.7	181.87	183.00	-25.3	440,608	-0.01%
2021/07/09	78.6	190.39	16	190.41	187.00	62.6	444,332	0.01%
2021/07/08	40.2	188.72	27.3	193.94	207.50	12.9	453,132	0.00%
2021/07/07	72.1	211.53	76	204.04	202.00	-3.9	458,714	0.00%
2021/07/06	395.9	225.37	237.3	226.48	224.00	158.6	463,239	0.03%	大買/大賣/鉅額交易
2021/07/05	229.9	208.34	313.5	206.64	217.00	-83.5	460,933	-0.02%	大買/大賣/
2021/07/02	319	209.71	287.5	210.62	206.50	31.5	457,561	0.01%	大買/大賣/
2021/07/01	142.3	209.99	104.1	206.59	213.00	38.3	454,472	0.01%	大買/大賣/
2021/06/30	74	191.71	63.1	188.60	197.00	10.9	460,040	0.00%
2021/06/29	81.1	179.56	51.2	180.85	179.50	29.9	463,620	0.01%
2021/06/28	36.1	173.96	70.2	172.56	176.00	-34	466,807	-0.01%
2021/06/25	78.3	155.71	108.1	158.78	160.00	-29.8	467,678	-0.01%	大賣/
2021/06/24	131.6	144.79	103.1	149.62	152.00	28.5	469,148	0.01%	大買/大賣/
2021/06/23	166.3	143.11	43.3	141.87	138.50	123	470,103	0.03%	大買/鉅額交易
2021/06/22	89.1	154.79	138	153.28	153.50	-49	472,134	-0.01%	大賣/
2021/06/21	91.8	148.17	111.3	148.73	152.00	-19.5	474,523	0.00%	大賣/
2021/06/18	93.1	139.61	35.3	139.94	140.00	57.8	481,844	0.01%
2021/06/17	348.5	132.41	310.1	132.60	136.50	38.4	486,053	0.01%	大買/大賣/
2021/06/16	539.3	140.34	610	139.54	133.50	-70.8	482,407	-0.01%	大買/大賣/
2021/06/15	248.1	130.90	251.6	131.95	136.00	-3.5	469,049	0.00%	大買/大賣/
2021/06/11	369.2	120.74	280.1	120.20	124.00	89.1	462,202	0.02%	大買/大賣/
2021/06/10	97	112.12	103	112.20	113.50	-6	455,798	0.00%	大賣/
2021/06/09	197.1	116.81	191.2	117.46	116.00	5.9	452,231	0.00%	大買/大賣/
2021/06/08	119.4	114.16	195	113.85	115.50	-75.6	447,647	-0.02%	大買/大賣/
2021/06/07	602.2	112.61	388.1	110.56	110.50	214.1	445,887	0.05%	大買/大賣/鉅額交易
2021/06/04	218.2	118.92	202.6	119.01	116.50	15.6	437,397	0.00%	大買/大賣/
2021/06/03	309.7	115.67	241	115.29	119.00	68.7	432,526	0.02%	大買/大賣/
2021/06/02	459.2	112.26	227	112.09	110.50	232.2	425,638	0.05%	大買/大賣/鉅額交易
2021/06/01	170.1	102.81	229.1	104.06	108.00	-59	416,036	-0.01%	大買/大賣/
2021/05/31	657.5	101.56	558.3	100.66	98.60	99.2	408,878	0.02%	大買/大賣/
2021/05/28	294	91.85	496.4	93.93	96.40	-202.4	400,305	-0.05%	大買/大賣/鉅額交易
2021/05/27	243.2	87.79	263.2	87.99	87.70	-20.1	393,426	-0.01%	大買/大賣/
2021/05/26	411	84.18	622	83.81	85.60	-211	387,304	-0.05%	大買/大賣/鉅額交易
2021/05/25	436	83.92	593.1	84.46	82.40	-157.1	379,915	-0.04%	大買/大賣/鉅額交易
2021/05/24	419.1	87.75	355.4	88.05	86.40	63.7	373,220	0.02%	大買/大賣/
2021/05/21	260.3	81.78	324.8	82.26	84.70	-64.5	366,431	-0.02%	大買/大賣/
2021/05/20	415.7	78.88	393.1	78.46	77.00	22.6	363,426	0.01%	大買/大賣/
2021/05/19	184	74.27	202	75.04	76.30	-18	353,990	-0.01%	大買/大賣/
2021/05/18	62	67.96	107.1	68.14	69.40	-45.1	354,300	-0.01%	大賣/
2021/05/17	231.5	64.48	262.3	64.95	63.10	-30.8	355,083	-0.01%	大買/大賣/
2021/05/14	360.8	73.65	395.1	72.87	70.10	-34.3	348,929	-0.01%	大買/大賣/
2021/05/13	426.2	78.90	252.9	78.72	77.50	173.4	341,630	0.05%	大買/大賣/鉅額交易
2021/05/12	341	90.46	306.2	90.65	86.10	34.8	339,909	0.01%	大買/大賣/
2021/05/11	470.8	95.70	319.1	95.57	95.60	151.7	338,553	0.04%	大買/大賣/鉅額交易
2021/05/10	175	91.90	225	92.42	93.50	-50	328,422	-0.02%	大買/大賣/
2021/05/07	242.9	82.62	291.1	83.21	85.00	-48.2	325,581	-0.01%	大買/大賣/
2021/05/06	325.4	82.42	258.5	82.79	81.10	66.9	323,968	0.02%	大買/大賣/
2021/05/05	241.1	79.30	333.2	79.23	79.90	-92.1	320,740	-0.03%	大買/大賣/
2021/05/04	554.8	82.31	302	82.33	78.00	252.8	317,797	0.08%	大買/大賣/鉅額交易
2021/05/03	220.3	85.09	354.8	85.00	86.60	-134.5	313,206	-0.04%	大買/大賣/鉅額交易
2021/04/29	124.4	76.23	113.5	76.34	79.00	10.9	311,289	0.00%	大買/大賣/
2021/04/28	273	78.78	220	78.49	76.80	53	313,044	0.02%	大買/大賣/
2021/04/27	453.2	78.62	624.1	78.88	77.50	-170.9	314,226	-0.05%	大買/大賣/鉅額交易
2021/04/26	138.1	75.05	202	74.47	76.80	-63.9	312,603	-0.02%	大買/大賣/
2021/04/23	376.6	71.38	396.3	71.52	69.90	-19.8	315,745	-0.01%	大買/大賣/
2021/04/22	664	78.65	555.6	78.47	72.90	108.5	315,593	0.03%	大買/大賣/鉅額交易
2021/04/21	236.3	72.97	230.1	74.32	75.90	6.2	308,666	0.00%	大買/大賣/
2021/04/20	223	68.33	230.2	67.93	69.00	-7.2	309,304	0.00%	大買/大賣/
2021/04/19	309.9	67.35	201.6	67.98	68.00	108.3	313,097	0.03%	大買/大賣/鉅額交易
2021/04/16	268.2	61.42	283	60.40	63.30	-14.8	312,672	0.00%	大買/大賣/
2021/04/15	310	59.44	296.5	59.52	59.00	13.5	316,287	0.00%	大買/大賣/
2021/04/14	510.2	58.61	335	57.86	59.90	175.2	324,475	0.05%	大買/大賣/鉅額交易
2021/04/13	274.6	56.53	278.1	55.99	56.90	-3.5	323,391	0.00%	大買/大賣/
2021/04/12	265	54.23	375	54.62	55.00	-110	325,158	-0.03%	大買/大賣/鉅額交易
2021/04/09	297.2	50.53	201.1	50.78	50.00	96.2	327,887	0.03%	大買/大賣/
2021/04/08	202.5	52.07	147	51.57	52.30	55.5	328,861	0.02%	大買/大賣/
2021/04/07	225.4	50.36	139.4	50.23	50.50	86	330,502	0.03%	大買/大賣/
2021/04/06	185.3	48.52	196.8	48.47	49.50	-11.5	339,217	0.00%	大買/大賣/
2021/04/01	56.6	47.35	140.3	47.33	47.90	-83.7	334,420	-0.03%	大賣/
2021/03/31	149	45.73	196	45.76	45.50	-47	335,169	-0.01%	大買/大賣/
2021/03/30	29	44.02	17	43.90	43.80	12	332,613	0.00%
2021/03/29	231	43.86	250	44.14	43.80	-19	334,642	-0.01%	大買/大賣/
2021/03/26	141	42.59	36	43.00	43.05	105	338,151	0.03%	大買/鉅額交易
2021/03/25	215	42.38	460	42.24	41.70	-245	342,399	-0.07%	大買/大賣/鉅額交易
2021/03/24	126	43.22	100	43.30	43.70	26	344,151	0.01%	大買/
2021/03/23	324	44.68	221	44.86	42.75	103	341,620	0.03%	大買/大賣/鉅額交易
2021/03/22	378.5	45.26	436	45.52	45.85	-57.5	335,637	-0.02%	大買/大賣/
2021/03/19	181	41.94	173	41.92	41.70	8	335,053	0.00%	大買/大賣/
2021/03/18	75.3	40.69	169.5	41.24	41.65	-94.2	336,025	-0.03%	大賣/
2021/03/17	45	39.83	217	39.95	40.10	-172	338,081	-0.05%	大賣/鉅額交易
2021/03/16	408	39.48	485	39.83	39.60	-77	340,095	-0.02%	大買/大賣/
2021/03/15	290	39.92	323	39.47	40.00	-33	343,638	-0.01%	大買/大賣/
2021/03/12	38	39.06	65	38.97	38.80	-27	346,068	-0.01%
2021/03/11	42.5	38.97	43	38.93	38.15	-0.5	345,247	0.00%
2021/03/10	259	38.17	266	38.43	38.05	-7	343,580	0.00%	大買/大賣/
2021/03/09	41	37.34	65.6	37.90	38.40	-24.6	342,793	-0.01%
2021/03/08	259	37.86	40	38.02	37.35	219	342,626	0.06%	大買/鉅額交易
2021/03/05	175	37.57	117	37.37	37.30	58	343,254	0.02%	大買/大賣/
2021/03/04	64	37.35	63	37.44	37.30	1	344,270	0.00%
2021/03/03	40.5	37.09	51	37.31	38.05	-10.5	345,435	0.00%
2021/03/02	70	38.45	61.7	38.31	36.50	8.3	347,418	0.00%
2021/02/26	49.7	37.23	37	37.63	37.95	12.7	346,878	0.00%
2021/02/25	27	37.60	29	37.66	37.65	-2	346,065	0.00%
2021/02/24	145	37.16	135	37.48	36.75	10	346,653	0.00%	大買/大賣/
2021/02/23	242	39.20	212	39.24	38.35	30	345,278	0.01%	大買/大賣/
2021/02/22	182	39.16	211	39.23	39.40	-29	343,575	-0.01%	大買/大賣/
2021/02/19	94	37.04	62	37.53	36.85	32	341,444	0.01%
2021/02/18	213	37.92	162	37.93	37.45	51	340,564	0.01%	大買/大賣/
2021/02/17	89	34.81	158	35.22	36.70	-69	334,836	-0.02%	大賣/
2021/02/05	39.2	33.67	48	33.82	33.70	-8.9	333,779	0.00%
2021/02/04	404	33.80	277	33.66	33.95	127	333,977	0.04%	大買/大賣/鉅額交易
2021/02/03	571	34.42	344	34.44	33.55	227	335,365	0.07%	大買/大賣/鉅額交易
2021/02/02	29	33.12	70	32.93	34.10	-41	334,637	-0.01%
2021/02/01	82	31.09	140	30.62	31.20	-58	332,819	-0.02%	大賣/
2021/01/29	122	31.99	109	31.62	31.20	13	331,287	0.00%	大買/大賣/
2021/01/28	460	32.94	465	32.68	33.20	-5	329,188	0.00%	大買/大賣/
2021/01/27	124	32.66	68	32.76	32.45	56	326,737	0.02%	大買/
2021/01/26	129	34.08	115	33.88	33.65	14	324,290	0.00%	大買/大賣/
2021/01/25	368	35.85	456	36.15	35.35	-88	321,731	-0.03%	大買/大賣/
2021/01/22	257	34.17	300	33.32	35.00	-43	317,020	-0.01%	大買/大賣/
2021/01/21	191	32.04	277	32.03	32.10	-86	311,919	-0.03%	大買/大賣/
2021/01/20	314	31.06	267	30.97	30.45	47	307,578	0.02%	大買/大賣/
2021/01/19	256.6	33.82	172.7	34.05	32.00	83.9	301,961	0.03%	大買/大賣/
2021/01/18	411.1	33.63	470.1	33.35	34.00	-59	298,582	-0.02%	大買/大賣/
2021/01/15	710.5	35.46	888	35.13	34.25	-177.5	291,543	-0.06%	大買/大賣/鉅額交易
2021/01/14	274.5	38.68	188	38.65	38.05	86.5	282,872	0.03%	大買/大賣/
2021/01/13	493	38.08	578	38.11	37.45	-85	277,868	-0.03%	大買/大賣/
2021/01/12	241.3	40.01	248.2	39.73	38.55	-7	271,214	0.00%	大買/大賣/
2021/01/11	156	41.73	182	41.86	42.65	-26	263,335	-0.01%	大買/大賣/
2021/01/08	259.7	39.12	208.4	39.76	40.30	51.3	258,827	0.02%	大買/大賣/
2021/01/07	484.2	39.11	199.5	39.41	38.45	284.7	251,081	0.11%	大買/大賣/鉅額交易
2021/01/06	325.3	44.41	475.7	44.20	42.55	-150.4	239,427	-0.06%	大買/大賣/鉅額交易
2021/01/05	170.4	44.40	501	44.59	45.50	-330.6	232,855	-0.14%	大買/大賣/鉅額交易
2021/01/04	206.5	43.73	151.5	43.64	44.75	55	225,311	0.02%	大買/大賣/
2020/12/31	647.5	39.03	188.2	39.36	40.70	459.3	217,707	0.21%	大買/大賣/鉅額交易
2020/12/30	104	38.03	122	37.83	38.20	-18	211,301	-0.01%	大買/大賣/
2020/12/29	575.8	38.63	443	38.37	38.35	132.8	206,347	0.06%	大買/大賣/鉅額交易
2020/12/28	33	35.61	54	36.49	36.75	-21	193,655	-0.01%
2020/12/25	109	33.01	199.1	33.09	33.45	-90.1	191,484	-0.05%	大買/大賣/
2020/12/24	104	31.24	69	31.27	31.00	35	186,562	0.02%	大買/
2020/12/23	100.2	30.07	94	29.94	30.70	6.2	184,624	0.00%
2020/12/22	193.5	31.38	149.2	31.14	30.20	44.3	182,936	0.02%	大買/大賣/
2020/12/21	282	32.44	165	32.35	32.55	117	178,077	0.07%	大買/大賣/鉅額交易
2020/12/18	81	30.55	149.2	30.70	30.60	-68.2	174,642	-0.04%	大賣/
2020/12/17	62	29.66	63	29.54	29.50	-1	169,195	0.00%
2020/12/16	58	29.49	85	29.61	29.65	-27	168,328	-0.02%
2020/12/15	125	29.55	84.1	29.32	28.65	40.9	165,748	0.02%	大買/
2020/12/14	166	28.88	123.5	28.72	29.45	42.5	161,575	0.03%	大買/大賣/
2020/12/11	162	27.46	34	27.61	27.15	128	159,719	0.08%	大買/鉅額交易
2020/12/10	119	28.81	132	28.77	28.90	-13	156,348	-0.01%	大買/大賣/
2020/12/09	275	27.99	182	28.39	28.50	93	157,119	0.06%	大買/大賣/
2020/12/08	173	25.95	130	25.94	26.65	43	154,716	0.03%	大買/大賣/
2020/12/07	139	24.39	259	23.88	24.25	-120	149,613	-0.08%	大買/大賣/鉅額交易
2020/12/04	121	24.48	28	24.33	24.20	93	148,675	0.06%	大買/
2020/12/03	34	24.80	40.3	24.75	24.75	-6.3	148,725	0.00%
2020/12/02	174.3	24.79	211	24.75	24.65	-36.7	150,359	-0.02%	大買/大賣/
2020/12/01	230.5	24.02	280	23.92	24.30	-49.5	149,880	-0.03%	大買/大賣/
2020/11/30	94.5	25.09	14.1	25.20	24.70	80.4	148,944	0.05%
2020/11/27	200	25.05	176.2	24.73	25.10	23.8	147,374	0.02%	大買/大賣/
2020/11/26	122.1	24.44	30.2	24.50	24.65	91.9	146,402	0.06%	大買/
2020/11/25	170.3	23.90	74	23.73	23.85	96.3	145,358	0.07%	大買/
2020/11/24	151	23.40	76.3	23.63	23.15	74.7	142,622	0.05%	大買/
2020/11/23	105	23.12	59	23.02	23.45	46	141,379	0.03%	大買/
2020/11/20	106	22.15	127	22.10	22.55	-21	141,017	-0.01%	大買/大賣/
2020/11/19	86	22.11	112	21.83	21.95	-26	142,743	-0.02%	大賣/
2020/11/18	85	22.06	126.2	22.11	22.50	-41.2	140,647	-0.03%	大賣/
2020/11/17	90	20.49	82.8	20.91	21.10	7.2	137,819	0.01%
2020/11/16	187	20.41	152	20.37	20.50	35	138,620	0.03%	大買/大賣/
2020/11/13	146	19.98	154	20.06	20.10	-8	139,438	-0.01%	大買/大賣/
2020/11/12	87	19.56	174.1	19.80	19.50	-87.1	138,375	-0.06%	大賣/
2020/11/11	253	19.75	229	19.66	20.20	24	138,779	0.02%	大買/大賣/
2020/11/10	214	20.93	173	19.98	19.95	41	137,101	0.03%	大買/大賣/
2020/11/09	181	21.52	73.7	21.54	21.70	107.3	131,851	0.08%	大買/鉅額交易
2020/11/06	27	20.23	56.1	20.20	20.35	-29.1	128,364	-0.02%
2020/11/05	23	20.02	23	19.83	19.80	0	127,834	0.00%
2020/11/04	11	19.71	27	19.37	19.80	-16	126,762	-0.01%
2020/11/03	16	19.14	92	19.27	19.25	-76	125,533	-0.06%
2020/11/02	21	19.48	43	19.30	19.20	-22	124,190	-0.02%
2020/10/30	47	19.01	80	19.15	18.90	-33	121,735	-0.03%
2020/10/29	250	18.47	227	18.74	18.95	23	119,885	0.02%	大買/大賣/
2020/10/28	52	19.12	67	18.84	18.80	-15	117,910	-0.01%
2020/10/27	69	19.53	6	19.61	19.65	63	115,403	0.05%
2020/10/26	82	19.68	74.3	19.60	19.80	7.7	113,934	0.01%
2020/10/23	16	18.43	79	18.61	18.60	-63	109,416	-0.06%
2020/10/22	0	0.00	5	17.74	17.90	-5	106,951	0.00%
2020/10/21	22	17.93	30	17.90	17.85	-8	106,336	-0.01%
2020/10/20	30	17.83	5	17.86	17.95	25	105,733	0.02%
2020/10/19	142	17.86	143	17.96	17.85	-1	104,644	0.00%	大買/大賣/
2020/10/16	134	17.83	39	17.78	17.65	95	103,316	0.09%	大買/
2020/10/15	36	17.26	15	17.25	17.50	21	101,167	0.02%
2020/10/14	251	17.03	234	16.89	17.15	17	99,905	0.02%	大買/大賣/
2020/10/13	135	16.83	40	16.80	17.00	95	98,781	0.10%	大買/
2020/10/12	35	16.22	137	16.23	16.30	-102	96,201	-0.11%	大賣/鉅額交易
2020/10/08	29	16.49	8	16.53	16.65	21	95,101	0.02%
2020/10/07	12	16.66	13.4	16.66	16.65	-1.4	94,341	0.00%
2020/10/06	52	16.33	11	16.34	16.45	41	93,537	0.04%
2020/10/05	28	16.21	49	16.34	16.45	-21	92,554	-0.02%
2020/09/30	10	15.90	16.7	15.83	15.85	-6.7	90,775	-0.01%
2020/09/29	17	15.82	29	15.81	15.45	-12	89,783	-0.01%
2020/09/28	10	15.45	23	15.36	15.55	-13	88,723	-0.01%
2020/09/25	181	15.35	76	15.28	15.40	105	88,039	0.12%	大買/鉅額交易
2020/09/24	47	14.99	18	14.97	14.80	29	85,793	0.03%
2020/09/23	74	15.19	101	15.12	15.20	-27	83,579	-0.03%	大賣/
2020/09/22	25.3	15.75	31	15.80	15.80	-5.7	79,654	-0.01%
2020/09/21	1	15.75	2	15.70	15.80	-1	78,597	0.00%
2020/09/18	24	16.00	5	15.95	16.05	19	77,335	0.02%
2020/09/17	44	16.23	1	16.50	16.10	43	76,254	0.06%
2020/09/16	61	15.96	26.1	16.00	16.10	35	74,588	0.05%
2020/09/15	343	16.63	326	16.79	16.90	17	71,108	0.02%	大買/大賣/
2020/09/14	481	17.16	330	16.94	16.50	151	69,318	0.22%	大買/大賣/鉅額交易
2020/09/11	74	18.47	225	19.02	17.70	-151	64,199	-0.24%	大賣/鉅額交易
2020/09/10	0	0.00	2	19.20	19.05	-2	60,379	0.00%
2020/09/09	7	19.03	14	18.68	19.00	-7	59,235	-0.01%
2020/09/08	2	18.50	31	18.63	18.70	-29	57,847	-0.05%
2020/09/07	109	19.21	140	19.16	18.80	-31	55,986	-0.06%	大買/大賣/
2020/09/04	26	18.56	65.1	18.44	18.80	-39.1	52,869	-0.07%
2020/09/03	1	18.05	53	17.89	18.20	-52	51,321	-0.10%
2020/09/02	12	17.37	11.9	17.29	17.60	0.1	49,450	0.00%
2020/09/01	52	17.08	43.6	17.13	17.20	8.4	48,390	0.02%
2020/08/31	33	17.18	85.9	17.33	17.40	-52.9	46,838	-0.11%
2020/08/28	34.9	16.50	30.3	16.65	16.35	4.6	43,576	0.01%
2020/08/27	62	16.45	6	16.44	16.25	56	42,409	0.13%
2020/08/26	46.4	16.20	71.5	16.51	16.45	-25.1	41,223	-0.06%
2020/08/25	307	15.96	98.5	16.10	16.30	208.5	39,046	0.53%	大買/鉅額交易
2020/08/24	26	15.24	19	15.22	15.20	7	34,943	0.02%
2020/08/21	88	15.28	45	15.27	15.20	43	34,183	0.13%
2020/08/20	92	15.02	15	15.38	15.00	77	32,488	0.24%
2020/08/19	18	15.60	36	15.45	15.40	-18	29,075	-0.06%
2020/08/18	7	15.18	21	15.19	15.20	-14	26,709	-0.05%
2020/08/17	17	14.76	95.8	14.73	14.90	-78.8	23,874	-0.33%
2020/08/14	5	13.42	116.2	13.50	13.55	-111.2	21,723	-0.51%	大賣/鉅額交易
2020/08/13	1	12.60	8	12.51	12.35	-7	19,151	-0.04%
2020/08/12	5	12.10	5	11.90	12.20	0	18,795	0.00%
2020/08/11	46	12.62	14	12.64	12.45	32	18,327	0.17%
2020/08/10	7	12.15	29.6	12.21	12.50	-22.6	16,859	-0.13%
2020/08/07	0	0.00	28	11.33	11.40	-28	15,756	-0.18%
2020/08/04	0	0.00	3	11.10	11.10	-3	15,317	-0.02%
2020/07/31	20	11.15	135	11.20	11.00	-115	15,225	-0.76%	大賣/鉅額交易
2020/07/30	0	0.00	7	10.95	11.05	-7	15,056	-0.05%
2020/07/28	0	0.00	16	10.78	10.70	-16	15,109	-0.11%
2020/07/27	24	10.87	0	0.00	10.80	24	15,648	0.15%
2020/07/24	0	0.00	1	10.70	10.70	-1	15,977	-0.01%
2020/07/23	4	10.93	0	0.00	10.85	4	16,104	0.02%
2020/07/22	0	0.00	5	10.85	10.95	-5	16,134	-0.03%
2020/07/20	0.3	10.80	0	0.00	10.80	0.3	16,096	0.00%
2020/07/17	1	10.90	6	10.91	10.85	-5	16,106	-0.03%
2020/07/16	5	10.95	11	10.95	11.05	-6	16,385	-0.04%
2020/07/15	0	0.00	3.2	10.85	10.85	-3.2	16,399	-0.02%
2020/07/14	1	10.75	11	10.75	10.70	-10	16,443	-0.06%
2020/07/13	3	10.80	0	0.00	10.80	3	16,520	0.02%
2020/07/10	1	10.80	0	0.00	10.75	1	16,836	0.01%
2020/07/09	0	0.00	1	11.05	11.05	-1	16,775	-0.01%
2020/07/08	16	11.18	0	0.00	11.15	16	16,764	0.10%
2020/07/07	14	11.15	5	11.05	11.25	9	16,658	0.05%
2020/07/06	101	11.14	0	0.00	11.15	101	16,800	0.60%	大買/鉅額交易
2020/07/03	45	11.10	11	11.15	11.15	34	16,619	0.20%
2020/07/02	0	0.00	2	10.85	10.80	-2	16,356	-0.01%
2020/06/23	0	0.00	60	10.70	10.75	-60	16,845	-0.36%
2020/06/22	12	10.76	30	10.72	10.75	-18	16,764	-0.11%
2020/06/19	15	10.80	0	0.00	10.80	15	16,841	0.09%
2020/06/18	53	10.99	0	0.00	11.00	53	16,660	0.32%
2020/06/17	0	0.00	1	11.20	11.25	-1	16,616	-0.01%
2020/06/15	0	0.00	3	10.80	10.75	-3	16,923	-0.02%
2020/06/12	26	10.61	25	10.70	10.85	1	17,087	0.01%
2020/06/11	40.3	11.11	40	10.95	10.95	0.3	17,309	0.00%
2020/06/10	12	11.31	0	0.00	11.25	12	17,420	0.07%
2020/06/09	0.5	11.30	45	11.30	11.30	-44.5	17,670	-0.25%
2020/06/08	45	11.43	0	0.00	11.35	45	17,874	0.25%
2020/06/05	9	11.39	2	11.45	11.40	7	17,760	0.04%
2020/06/04	5	11.25	0	0.00	11.25	5	17,751	0.03%
2020/06/03	0	0.00	2	11.25	11.30	-2	17,902	-0.01%
2020/06/02	10	11.35	65	11.21	11.25	-55	17,855	-0.31%
2020/06/01	40	11.20	27	11.30	11.20	13	18,068	0.07%
2020/05/29	25.2	10.83	25	10.95	10.90	0.2	17,956	0.00%
2020/05/28	65	10.93	54	11.10	10.90	11	17,750	0.06%
2020/05/27	40	10.85	1	10.90	10.85	39	17,467	0.22%
2020/05/26	1	10.90	61	10.90	10.95	-60	17,513	-0.34%
2020/05/25	15	10.70	0	0.00	10.75	15	17,480	0.09%
2020/05/22	65	10.87	20	11.00	10.75	45	17,500	0.26%
2020/05/21	13	11.02	62	10.98	11.00	-49	17,444	-0.28%
2020/05/20	50	10.78	7	10.76	10.75	43	16,708	0.26%
2020/05/19	0.3	10.70	3	10.83	10.70	-2.7	16,592	-0.02%
2020/05/18	1	10.65	3	10.70	10.70	-2	16,605	-0.01%
2020/05/15	0.3	10.40	29	10.40	10.45	-28.7	16,581	-0.17%
2020/05/14	0.4	10.40	0	0.00	10.35	0.4	16,696	0.00%
2020/05/08	4.4	10.60	0	0.00	10.55	4.4	16,543	0.03%
2020/05/06	0.3	10.60	0	0.00	10.55	0.3	16,635	0.00%
2020/05/05	13	10.68	0	0.00	10.65	13	16,636	0.08%
2020/05/04	0	0.00	19	10.66	10.75	-19	16,637	-0.11%
2020/04/30	0	0.00	14	11.09	11.10	-14	16,615	-0.08%
2020/04/29	0.4	10.70	8	10.78	10.70	-7.6	16,169	-0.05%
2020/04/28	14	10.25	26	10.39	10.55	-12	15,964	-0.08%
2020/04/27	0.6	10.20	11	10.19	10.20	-10.4	16,250	-0.06%
2020/04/24	5.3	9.99	0	0.00	9.94	5.3	16,289	0.03%
2020/04/23	0	0.00	5	10.09	10.05	-5	16,292	-0.03%
2020/04/22	0	0.00	3	9.89	9.88	-3	16,290	-0.02%
2020/04/21	2	9.87	11	9.89	9.88	-9	16,366	-0.05%
2020/04/20	0	0.00	1	10.15	10.10	-1	16,196	-0.01%
2020/04/17	0	0.00	7	10.48	10.25	-7	16,085	-0.04%
2020/04/16	2	10.30	2	10.23	10.30	0	16,326	0.00%
2020/04/15	1	10.35	24	10.62	10.35	-23	16,298	-0.14%
2020/04/14	5	10.15	7	10.19	10.15	-2	15,993	-0.01%
2020/04/13	1.1	10.15	2	10.18	10.05	-0.9	15,991	-0.01%
2020/04/10	0	0.00	8	10.16	10.20	-8	16,231	-0.05%
2020/04/09	19	10.08	10	10.25	10.25	9	16,548	0.05%
2020/04/08	0	0.00	2.5	9.68	9.66	-2.5	16,231	-0.02%
2020/04/07	8	9.31	12.6	9.21	9.26	-4.6	16,073	-0.03%
2020/04/06	4	9.02	0	0.00	9.11	4	15,969	0.03%
2020/04/01	3	9.11	2	9.12	9.10	1	15,850	0.01%
2020/03/31	2	9.31	0	0.00	9.25	2	15,718	0.01%
2020/03/27	12	9.51	16	9.65	9.40	-4	15,373	-0.03%
2020/03/26	1	9.64	0	0.00	9.67	1	15,138	0.01%
2020/03/25	15	9.69	50	9.69	9.68	-35	15,140	-0.23%
2020/03/24	50	9.61	0	0.00	9.44	50	14,981	0.33%
2020/03/23	1	9.12	0	0.00	9.24	1	15,121	0.01%
2020/03/20	0	0.00	7	9.55	9.60	-7	14,994	-0.05%
2020/03/19	5	9.42	0	0.00	9.20	5	14,834	0.03%
2020/03/18	0	0.00	27	9.44	9.50	-27	14,626	-0.18%
2020/03/17	2	9.63	0	0.00	9.42	2	14,397	0.01%
2020/03/16	7	10.15	1	10.05	9.86	6	14,019	0.04%
2020/03/13	2	10.30	18	10.16	10.45	-16	13,652	-0.12%
2020/03/12	13	11.15	10	11.25	11.10	3	13,317	0.02%
2020/03/10	0	0.00	5	11.75	11.70	-5	13,299	-0.04%
2020/03/09	1	11.50	0	0.00	11.40	1	12,959	0.01%
2020/03/05	0	0.00	2	11.65	11.85	-2	12,641	-0.02%
2020/03/03	15	11.45	0	0.00	11.40	15	12,316	0.12%
2020/02/27	6	11.58	2	11.60	11.55	4	12,396	0.03%
2020/02/26	6.4	11.69	2	11.60	11.60	4.4	12,284	0.04%
2020/02/25	19	11.66	69	11.66	11.70	-50	12,308	-0.41%
2020/02/21	0	0.00	0.9	11.75	11.75	-0.9	12,615	-0.01%
2020/02/20	1	11.80	0	0.00	11.85	1	12,626	0.01%
2020/02/19	0	0.00	86	11.95	11.95	-86	12,545	-0.69%
2020/02/18	3	11.65	0	0.00	11.80	3	12,318	0.02%
2020/02/17	2	11.60	0	0.00	11.55	2	12,340	0.02%
2020/02/13	2	11.85	0	0.00	11.90	2	12,232	0.02%
2020/02/10	5	11.50	0	0.00	11.50	5	12,262	0.04%
2020/02/07	1	11.65	0	0.00	11.65	1	12,421	0.01%
2020/02/06	1	11.90	6	11.86	11.95	-5	12,973	-0.04%
2020/02/05	1	11.75	20	11.65	11.70	-19	13,176	-0.14%
2020/02/04	30	11.40	0	0.00	11.60	30	13,085	0.23%
2020/02/03	0	0.00	13	11.21	11.45	-13	13,083	-0.10%
2020/01/31	10	11.80	11	11.71	11.75	-1	13,329	-0.01%
2020/01/30	7	11.93	0	0.00	11.80	7	13,347	0.05%
2020/01/20	0	0.00	17	13.02	12.95	-17	13,050	-0.13%
2020/01/15	9	13.18	0	0.00	13.15	9	13,205	0.07%
2020/01/14	0	0.00	6	13.22	13.20	-6	13,241	-0.05%
2020/01/13	0	0.00	33.6	13.10	13.15	-33.6	13,088	-0.26%
2020/01/10	0	0.00	17	13.16	13.15	-17	13,087	-0.13%
2020/01/09	0	0.00	10	12.70	12.85	-10	12,620	-0.08%
2020/01/06	2	13.10	18	13.00	13.00	-16	12,401	-0.13%
2020/01/03	12	12.93	29	12.92	13.00	-17	12,096	-0.14%
2020/01/02	9	12.71	7	12.69	12.70	2	11,649	0.02%
2019/12/27	8	12.55	2	12.60	12.50	6	11,556	0.05%
2019/12/26	10	12.49	0	0.00	12.50	10	11,694	0.09%
2019/12/19	0	0.00	132	12.55	12.50	-132	12,072	-1.09%	大賣/鉅額交易
2019/12/13	0	0.00	2	12.35	12.40	-2	11,696	-0.02%
2019/12/10	0.6	12.30	18	12.26	12.25	-17.4	11,682	-0.15%
2019/12/09	2	12.20	2	12.28	12.20	0	11,742	0.00%
2019/12/06	2	12.25	1.6	12.35	12.25	0.4	11,693	0.00%
2019/12/05	5.4	12.35	41	12.34	12.35	-35.6	11,600	-0.31%
2019/12/04	0	0.00	5	12.35	12.35	-5	11,313	-0.04%
2019/12/02	2	12.30	6	12.30	12.30	-4	11,381	-0.04%
2019/11/29	140	12.54	5	12.50	12.40	135	11,292	1.20%	大買/鉅額交易
2019/11/28	0	0.00	6	12.60	12.55	-6	11,148	-0.05%
2019/11/26	0	0.00	5	12.42	12.50	-5	10,997	-0.05%
2019/11/22	0	0.00	0.2	12.40	12.40	-0.2	10,857	0.00%
2019/11/20	12	12.55	9	12.49	12.85	3	10,885	0.03%
2019/11/19	1	12.55	23	12.40	12.50	-22	10,607	-0.21%
2019/11/15	0	0.00	5	12.45	12.45	-5	10,659	-0.05%
2019/11/07	0.8	12.65	0	0.00	12.65	0.8	11,364	0.01%
2019/11/05	1	12.40	0	0.00	12.65	1	11,154	0.01%
2019/11/01	1	12.50	0	0.00	12.50	1	10,651	0.01%
2019/10/31	10	12.50	0	0.00	12.50	10	11,116	0.09%
2019/10/30	8	12.50	0	0.00	12.60	8	11,159	0.07%
2019/10/29	10	12.86	0	0.00	12.70	10	10,954	0.09%
2019/10/28	4	13.05	0	0.00	13.05	4	11,109	0.04%
2019/10/25	5	13.45	14	13.33	13.20	-9	11,122	-0.08%
2019/10/24	2	13.05	0	0.00	13.10	2	11,016	0.02%
2019/10/23	4	13.25	0	0.00	13.20	4	11,233	0.04%
2019/10/21	4	13.25	10	13.25	13.25	-6	11,346	-0.05%
2019/10/18	7	13.05	10	13.20	13.15	-3	12,024	-0.02%
2019/10/17	0	0.00	11	13.10	13.10	-11	12,137	-0.09%
2019/10/16	0	0.00	10.3	13.01	13.00	-10.3	12,308	-0.08%
2019/10/08	5	12.80	0	0.00	12.70	5	12,213	0.04%
2019/10/03	1	12.85	1	12.70	12.70	0	12,315	0.00%
2019/10/01	2	13.20	1	13.20	13.25	1	12,417	0.01%
2019/09/25	0	0.00	5	13.05	13.15	-5	12,805	-0.04%
2019/09/18	1	13.20	5	13.20	13.10	-4	13,170	-0.03%
2019/09/12	3	13.28	1	13.30	13.30	2	13,412	0.01%
2019/09/06	0	0.00	0.9	13.05	13.15	-0.9	13,126	-0.01%
2019/09/05	0	0.00	1	12.95	13.05	-1	13,032	-0.01%
2019/09/04	0	0.00	1	12.90	12.90	-1	12,923	-0.01%
2019/09/03	0	0.00	1	12.85	12.85	-1	12,870	-0.01%
2019/08/30	0	0.00	12	12.80	12.85	-12	12,900	-0.09%
2019/08/29	2	12.60	0	0.00	12.65	2	12,874	0.02%
2019/08/28	0	0.00	0.1	12.65	12.75	-0.1	12,884	0.00%
2019/08/22	5	12.70	0	0.00	12.70	5	12,850	0.04%
2019/08/19	12	12.48	0	0.00	12.45	12	12,849	0.09%
2019/08/16	1	12.50	0	0.00	12.65	1	12,780	0.01%
2019/08/15	2	12.60	10	12.60	12.65	-8	12,550	-0.06%
2019/08/14	11	12.80	23	12.85	12.90	-12	12,447	-0.10%
2019/08/13	2	13.20	0	0.00	13.10	2	12,140	0.02%
2019/08/12	3	13.35	0	0.00	13.35	3	12,134	0.02%
2019/08/02	2	13.57	38	13.66	13.40	-36	12,013	-0.30%
2019/08/01	15	14.16	0	0.00	14.10	15	11,675	0.13%
2019/07/30	5	14.34	10	14.20	14.25	-5	11,591	-0.04%
2019/07/29	10	14.18	0	0.00	14.20	10	11,589	0.09%
2019/07/25	5	14.10	72	13.89	14.10	-67	11,566	-0.58%
2019/07/24	1	13.85	30	13.80	13.75	-29	11,420	-0.25%
2019/07/23	5	13.95	21	14.00	14.00	-16	11,295	-0.14%
2019/07/19	5	13.60	0	0.00	13.65	5	10,570	0.05%
2019/07/18	7	13.54	0	0.00	13.50	7	10,554	0.07%
2019/07/17	4	13.35	0	0.00	13.35	4	10,617	0.04%
2019/07/15	5	13.15	0	0.00	13.35	5	11,357	0.04%
2019/07/12	0	0.00	14	13.26	13.25	-14	11,481	-0.12%
2019/07/11	5	13.45	5	13.40	13.40	0	11,655	0.00%
2019/07/08	5	13.30	10	13.25	13.30	-5	12,318	-0.04%
2019/07/05	0	0.00	7	13.44	13.55	-7	12,131	-0.06%
2019/07/04	2	13.50	0	0.00	13.50	2	11,989	0.02%
2019/07/03	0	0.00	14	13.40	13.40	-14	11,851	-0.12%
2019/07/01	0	0.00	15	13.00	13.10	-15	11,539	-0.13%
2019/06/28	7	12.50	0	0.00	12.45	7	11,211	0.06%
2019/06/27	0	0.00	1	12.70	12.65	-1	11,223	-0.01%
2019/06/26	1	12.60	0	0.00	12.60	1	11,197	0.01%
2019/06/20	8	12.44	4	12.40	12.50	4	11,438	0.03%
2019/06/19	5	12.10	0	0.00	12.15	5	11,244	0.04%
2019/06/14	0	0.00	1	12.05	12.05	-1	11,264	-0.01%
2019/06/13	1	12.10	49	12.05	12.10	-48	11,308	-0.42%
2019/06/12	3	12.05	50	12.00	12.05	-47	11,397	-0.41%
2019/06/11	2	12.10	100	12.10	12.05	-98	11,463	-0.85%
2019/06/10	2	12.05	50	12.05	12.05	-48	11,452	-0.42%
2019/06/06	50	11.95	0.4	11.95	11.95	49.6	11,392	0.44%
2019/06/05	100	11.98	0	0.00	12.00	100	11,442	0.87%
2019/06/04	5	11.90	50	12.00	12.00	-45	11,425	-0.39%
2019/05/31	5	12.05	150	12.05	12.10	-145	11,382	-1.27%	大賣/鉅額交易
2019/05/30	102	11.90	0	0.00	11.90	102	11,414	0.89%	大買/鉅額交易
2019/05/27	0	0.00	10	12.05	12.05	-10	11,810	-0.08%
2019/05/24	5	12.12	3	12.12	12.10	2	11,993	0.02%
2019/05/23	0	0.00	10	12.05	11.95	-10	12,022	-0.08%
2019/05/21	10	12.18	0	0.00	12.25	10	12,274	0.08%
2019/05/20	10	12.15	10	12.10	12.05	0	12,246	0.00%
2019/05/17	3	12.08	0	0.00	12.05	3	12,242	0.02%
2019/05/16	1	12.25	0	0.00	12.30	1	12,273	0.01%
2019/05/14	11	12.34	0	0.00	12.35	11	12,283	0.09%
2019/05/10	41	12.69	5	12.50	12.50	36	12,205	0.29%
2019/05/09	7	12.69	5	12.70	12.60	2	12,018	0.02%
2019/05/08	3	12.78	24	13.00	12.95	-21	11,830	-0.18%
2019/05/07	1	13.05	0.5	13.00	13.00	0.5	11,647	0.00%
2019/05/06	52	13.11	24	12.97	13.05	28	11,436	0.24%
2019/05/03	7	13.71	0	0.00	13.70	7	10,955	0.06%
2019/05/02	0	0.00	0.2	13.65	13.75	-0.2	10,789	0.00%
2019/04/30	25	13.50	0	0.00	13.55	25	10,535	0.24%
2019/04/29	0	0.00	26	13.40	13.40	-26	10,393	-0.25%
2019/04/26	0	0.00	11	13.25	13.30	-11	10,284	-0.11%
2019/04/25	24	13.30	6	13.30	13.40	18	10,233	0.18%
2019/04/24	4.3	13.24	40	13.34	13.20	-35.7	10,129	-0.35%
2019/04/23	7	13.20	35	13.28	13.45	-28	10,026	-0.28%
2019/04/22	6	13.38	16	13.31	13.30	-10	9,816	-0.10%
2019/04/19	60	12.80	3	12.98	12.95	57	9,401	0.61%
2019/04/18	10	12.60	0	0.00	12.60	10	8,979	0.11%
2019/04/17	10	12.73	0	0.00	12.70	10	8,847	0.11%
2019/04/16	12	12.62	0	0.00	12.65	12	8,641	0.14%
2019/04/15	25	12.30	43	12.59	12.60	-18	8,450	-0.21%
2019/04/12	2	12.20	25	12.25	12.20	-23	8,059	-0.29%
2019/04/10	3	12.00	0	0.00	12.05	3	7,931	0.04%
2019/04/09	7	12.05	0	0.00	12.05	7	7,981	0.09%
2019/04/08	35	12.05	0	0.00	12.05	35	8,021	0.44%
2019/04/03	0	0.00	25	11.95	12.00	-25	7,930	-0.32%
2019/04/02	5	11.90	0	0.00	11.90	5	7,976	0.06%
2019/03/29	35	11.78	0	0.00	11.95	35	7,863	0.45%
2019/03/28	0	0.00	1	11.75	11.70	-1	8,008	-0.01%
2019/03/27	10	11.75	0	0.00	11.70	10	8,052	0.12%
2019/03/26	10	11.84	0	0.00	11.85	10	8,036	0.12%
2019/03/25	5	11.96	2	12.00	11.90	3	7,976	0.04%
2019/03/22	20	12.20	0	0.00	12.25	20	8,072	0.25%
2019/03/20	0	0.00	2	12.20	12.15	-2	8,494	-0.02%
2019/03/19	6	12.18	0	0.00	12.15	6	8,523	0.07%
2019/03/14	8	12.14	0	0.00	12.05	8	8,766	0.09%
2019/03/13	3	12.20	0	0.00	12.20	3	8,915	0.03%
2019/03/12	2	12.25	3	12.28	12.30	-1	9,116	-0.01%
2019/03/11	0	0.00	1	12.25	12.20	-1	9,543	-0.01%
2019/03/06	2	12.20	0	0.00	12.25	2	11,288	0.02%
2019/02/27	3	12.50	0	0.00	12.45	3	11,874	0.03%
2019/02/26	4	12.48	2	12.60	12.50	2	11,688	0.02%
2019/02/21	0	0.00	24	12.20	12.25	-24	11,478	-0.21%
2019/02/20	24	11.98	0	0.00	12.00	24	11,234	0.21%
2019/02/18	7	11.86	0	0.00	11.85	7	11,257	0.06%
2019/02/15	1	11.90	0	0.00	11.85	1	11,419	0.01%
2019/02/11	10	12.00	0	0.00	11.95	10	11,325	0.09%
2019/01/25	0	0.00	8	12.05	12.05	-8	11,464	-0.07%
2019/01/18	0	0.00	0.3	12.00	12.05	-0.3	11,933	0.00%
2019/01/15	0	0.00	3	12.05	12.10	-3	12,229	-0.02%
2019/01/11	1	12.05	0	0.00	11.95	1	12,302	0.01%
2019/01/03	6	11.88	0	0.00	11.85	6	12,761	0.05%
2019/01/02	6	11.93	0	0.00	11.90	6	12,768	0.05%
2018/12/28	9	11.97	0	0.00	11.90	9	12,788	0.07%
2018/12/27	1.1	12.00	1.3	12.00	12.00	-0.2	12,791	0.00%
2018/12/26	0	0.00	2	11.90	11.80	-2	12,780	-0.02%
2018/12/24	1	12.10	0	0.00	12.15	1	12,676	0.01%
2018/12/21	5	12.00	0	0.00	12.05	5	12,750	0.04%
2018/12/18	9	12.75	0	0.00	12.50	9	12,435	0.07%
2018/12/17	9	12.60	21	12.83	12.85	-12	12,300	-0.10%
2018/12/14	0	0.00	8	12.50	12.50	-8	12,009	-0.07%
2018/12/13	0	0.00	14	12.20	12.50	-14	12,011	-0.12%
2018/12/06	13	11.93	10	11.85	11.90	3	11,273	0.03%
2018/12/04	2	12.13	6	12.24	12.25	-4	10,963	-0.04%
2018/12/03	10	11.85	15	12.02	11.95	-5	10,609	-0.05%
2018/11/30	17	11.79	20	11.81	11.65	-3	10,062	-0.03%
2018/11/28	3	12.10	14	12.06	12.15	-11	8,833	-0.12%
2018/11/27	0	0.00	6	11.58	11.75	-6	8,377	-0.07%
2018/11/26	3	11.70	0	0.00	11.65	3	8,199	0.04%
2018/11/23	2	11.55	0	0.00	11.45	2	8,107	0.02%
2018/11/22	0	0.00	5	11.60	11.60	-5	8,228	-0.06%
2018/11/21	2	11.80	1	11.65	11.70	1	8,322	0.01%
2018/11/20	5.4	11.65	2	11.65	11.65	3.4	8,193	0.04%
2018/11/19	0	0.00	0.3	11.70	11.70	-0.3	8,201	0.00%
2018/11/16	0	0.00	1	11.70	11.70	-1	8,206	-0.01%
2018/11/15	0	0.00	8.6	11.68	11.70	-8.6	8,162	-0.11%
2018/11/14	2	11.45	0	0.00	11.70	2	8,118	0.02%
2018/11/09	1	11.30	0	0.00	11.25	1	8,074	0.01%
2018/11/08	3	11.40	0	0.00	11.40	3	8,073	0.04%
2018/11/05	2	11.30	0	0.00	11.40	2	8,110	0.02%
2018/11/02	10	11.31	0	0.00	11.35	10	8,002	0.12%
2018/11/01	9	11.28	0	0.00	11.25	9	8,056	0.11%
2018/10/31	14	11.39	0	0.00	11.40	14	8,066	0.17%
2018/10/30	4	11.23	0	0.00	11.35	4	8,099	0.05%
2018/10/29	4	11.15	0	0.00	11.15	4	8,089	0.05%
2018/10/25	1	11.45	10	11.49	11.40	-9	8,166	-0.11%
2018/10/23	3	11.93	1	11.85	11.85	2	8,012	0.02%
2018/10/19	0	0.00	1	12.35	12.35	-1	7,969	-0.01%
2018/10/18	3	12.05	0	0.00	12.15	3	7,878	0.04%
2018/10/16	4	11.85	0	0.00	11.75	4	7,790	0.05%
2018/10/15	1	11.70	6	11.75	11.75	-5	7,789	-0.06%
2018/10/12	6	11.55	5	11.70	11.70	1	7,777	0.01%
2018/10/11	36	11.71	0	0.00	11.55	36	7,688	0.47%
2018/10/09	10	12.53	0	0.00	12.55	10	7,394	0.14%
2018/10/05	2	12.45	0	0.00	12.45	2	7,348	0.03%
2018/10/04	2	12.70	0	0.00	12.80	2	7,409	0.03%
2018/10/03	2	12.85	2	13.00	12.85	0	7,422	0.00%
2018/10/01	0.4	13.05	0	0.00	13.05	0.4	7,518	0.01%
2018/09/28	2	12.80	0.3	12.90	12.80	1.8	7,596	0.02%
2018/09/27	5	13.00	0	0.00	13.05	5	7,588	0.07%
2018/09/26	0	0.00	5	12.80	12.90	-5	7,462	-0.07%
2018/09/25	0	0.00	2	12.90	12.90	-2	7,581	-0.03%
2018/09/21	0	0.00	1	12.70	12.75	-1	7,746	-0.01%
2018/09/20	0	0.00	14	12.75	12.60	-14	7,933	-0.18%
2018/09/19	1	12.75	10	12.65	12.70	-9	8,140	-0.11%
2018/09/13	11	12.26	0	0.00	12.35	11	8,809	0.12%
2018/09/11	0	0.00	5	12.25	12.30	-5	8,988	-0.06%
2018/09/10	5	12.20	1	12.10	12.10	4	9,068	0.04%
2018/08/29	2	13.00	0	0.00	13.00	2	9,103	0.02%
2018/08/28	1	13.40	91	13.53	13.55	-90	8,936	-1.01%
2018/08/24	0	0.00	1	13.45	13.35	-1	8,854	-0.01%
2018/08/23	1	13.50	0	0.00	13.55	1	8,969	0.01%
2018/08/22	0	0.00	2	13.60	13.65	-2	9,155	-0.02%
2018/08/21	0	0.00	6	13.35	13.45	-6	9,269	-0.06%
2018/08/14	2	13.50	20	13.53	13.50	-18	10,051	-0.18%
2018/08/09	1	14.10	0	0.00	14.20	1	10,151	0.01%
2018/08/07	0	0.00	0.8	14.25	14.35	-0.8	10,188	-0.01%
2018/08/03	5	14.00	0	0.00	14.00	5	10,098	0.05%
2018/08/02	0	0.00	1	13.95	13.85	-1	10,189	-0.01%
2018/08/01	0	0.00	12	14.17	14.15	-12	10,196	-0.12%
2018/07/31	1	13.90	2	13.85	13.85	-1	10,106	-0.01%
2018/07/30	24	13.72	10	13.85	13.75	14	10,216	0.14%
2018/07/25	24	13.54	0	0.00	13.45	24	10,353	0.23%
2018/07/19	10	13.40	5	13.35	13.45	5	11,111	0.04%
2018/07/18	0	0.00	25	13.30	13.40	-25	11,359	-0.22%
2018/07/17	2	13.10	0	0.00	13.20	2	11,352	0.02%
2018/06/28	3	12.82	10	12.95	12.95	-7	11,482	-0.06%
2018/06/27	6	13.20	10	13.20	13.05	-4	11,368	-0.04%
2018/06/26	6	13.33	0	0.00	13.30	6	11,309	0.05%
2018/06/25	116	13.87	0	0.00	13.80	116	11,240	1.03%	大買/鉅額交易
2018/06/22	13	14.20	11	14.15	14.10	2	11,204	0.02%
2018/06/20	17	14.40	0	0.00	14.35	17	11,437	0.15%
2018/06/19	4	14.61	0	0.00	14.55	4	11,403	0.04%
2018/06/13	2	14.75	0	0.00	14.75	2	12,526	0.02%
2018/06/11	6	14.65	10	14.65	14.65	-4	12,648	-0.03%
2018/06/07	2	14.90	5	14.85	14.95	-3	12,679	-0.02%
2018/06/05	9	14.95	0	0.00	15.00	9	13,099	0.07%
2018/06/04	5	14.95	0	0.00	14.95	5	13,119	0.04%
2018/05/31	5	14.70	0	0.00	14.85	5	13,396	0.04%
2018/05/30	57	14.75	0	0.00	14.75	57	13,509	0.42%
2018/05/29	2	15.00	0	0.00	15.05	2	13,537	0.01%
2018/05/28	50	15.35	0	0.00	15.35	50	13,735	0.36%
2018/05/24	10	15.40	0	0.00	15.25	10	13,928	0.07%
2018/05/23	15	15.42	0	0.00	15.25	15	13,882	0.11%
2018/05/22	20	15.56	10	15.60	15.40	10	13,950	0.07%
2018/05/21	0	0.00	12	15.10	15.10	-12	13,550	-0.09%
2018/05/18	0	0.00	200	14.70	14.90	-200	13,621	-1.47%	大賣/鉅額交易
2018/05/16	0	0.00	10	14.80	14.80	-10	14,026	-0.07%
2018/05/15	0	0.00	3	14.75	14.80	-3	14,406	-0.02%
2018/05/14	15	14.61	0	0.00	14.65	15	15,200	0.10%
2018/05/04	0	0.00	24	15.00	15.00	-24	15,983	-0.15%
2018/04/30	10	15.10	4	15.13	15.10	6	16,509	0.04%
2018/04/26	3	14.27	6	14.35	14.20	-3	17,170	-0.02%
2018/04/25	2	14.38	0	0.00	14.30	2	17,237	0.01%
2018/04/24	6	14.60	0	0.00	14.55	6	17,631	0.03%
2018/04/23	1	14.95	300	14.95	14.90	-299	17,802	-1.68%	大賣/鉅額交易
2018/04/18	524	14.85	200	14.80	14.75	324	18,481	1.75%	大買/大賣/鉅額交易
2018/04/17	5	14.78	0	0.00	14.70	5	18,938	0.03%
2018/04/16	2	15.00	0	0.00	14.90	2	19,295	0.01%
2018/04/12	8	15.00	0	0.00	15.00	8	20,260	0.04%
2018/04/10	2	15.10	5	15.20	15.10	-3	24,086	-0.01%
2018/04/09	32	15.15	0	0.00	15.15	32	26,348	0.12%
2018/03/29	4	15.05	8	15.10	15.05	-4	29,102	-0.01%
2018/03/28	55	15.05	0	0.00	15.10	55	29,124	0.19%
2018/03/27	2	15.30	0	0.00	15.30	2	29,139	0.01%
2018/03/26	2	15.20	36	15.20	15.20	-34	29,356	-0.12%
2018/03/23	4	15.38	1	15.35	15.40	3	29,609	0.01%
2018/03/22	0	0.00	1	15.75	15.75	-1	29,682	0.00%
2018/03/20	2	16.00	0	0.00	16.15	2	29,294	0.01%
2018/03/19	5	16.15	0	0.00	16.20	5	29,292	0.02%
2018/03/16	5	15.60	0	0.00	15.60	5	29,043	0.02%
2018/03/15	16	15.65	0	0.00	15.60	16	29,131	0.05%
2018/03/13	0	0.00	193	15.70	15.70	-193	29,749	-0.65%	大賣/鉅額交易
2018/03/12	0	0.00	10	15.75	15.85	-10	31,022	-0.03%
2018/03/09	0	0.00	20	15.45	15.45	-20	31,322	-0.06%
2018/03/08	0	0.00	1	15.20	15.10	-1	31,526	0.00%
2018/03/07	0	0.00	2	15.15	15.05	-2	32,137	-0.01%
2018/03/06	5	15.06	1	15.15	15.05	4	32,372	0.01%
2018/03/05	24	15.25	0	0.00	15.20	24	32,372	0.07%
2018/03/02	10	15.55	0	0.00	15.55	10	32,368	0.03%
2018/03/01	10	15.70	13	15.86	15.90	-3	32,670	-0.01%
2018/02/27	2	15.48	367	15.59	15.45	-365	32,580	-1.12%	大賣/鉅額交易
2018/02/26	11	15.59	0	0.00	15.45	11	32,608	0.03%
2018/02/23	1	15.60	0	0.00	15.50	1	32,621	0.00%
2018/02/22	200	15.50	200	15.45	15.60	0	32,912	0.00%	大買/大賣/
2018/02/21	0	0.00	1	15.50	15.50	-1	32,819	0.00%
2018/02/12	2	15.10	2	15.35	15.10	0	32,807	0.00%
2018/02/09	2	14.85	0	0.00	15.10	2	32,797	0.01%
2018/02/08	185	15.30	0	0.00	15.25	185	32,727	0.57%	大買/鉅額交易
2018/02/07	101	15.70	0	0.00	15.50	101	32,820	0.31%	大買/鉅額交易
2018/02/06	324	15.12	25	15.28	15.30	299	33,097	0.90%	大買/鉅額交易
2018/02/05	39	16.29	0	0.00	16.45	39	32,631	0.12%
2018/02/02	4	16.96	671	17.00	16.80	-667	32,616	-2.04%	大賣/鉅額交易
2018/02/01	90	17.16	60	17.15	17.15	30	32,782	0.09%
2018/01/31	1	17.05	0	0.00	17.25	1	32,975	0.00%
2018/01/30	301	17.35	5	17.30	17.20	296	33,901	0.87%	大買/鉅額交易
2018/01/29	361	17.35	1	17.30	17.50	360	33,872	1.06%	大買/鉅額交易
2018/01/26	0.2	17.25	11	17.30	17.25	-10.8	33,972	-0.03%
2018/01/24	0	0.00	5	17.45	17.60	-5	34,671	-0.01%
2018/01/23	12	17.26	0	0.00	17.15	12	34,505	0.03%
2018/01/22	31	17.52	0	0.00	17.50	31	34,772	0.09%
2018/01/19	1	18.05	2	18.00	18.05	-1	34,455	0.00%
2018/01/17	4	17.93	8	18.02	18.05	-4	34,805	-0.01%
2018/01/16	15	17.80	2,056	17.86	17.80	-2,041	35,518	-5.75%	大賣/鉅額交易
2018/01/15	5	18.05	0	0.00	18.05	5	35,990	0.01%
2018/01/12	0	0.00	30	17.85	18.00	-30	36,139	-0.08%
2018/01/11	1	18.00	0	0.00	17.85	1	35,930	0.00%
2018/01/10	46	17.96	1	17.80	17.75	45	35,893	0.13%
2018/01/09	0	0.00	10	18.25	18.20	-10	35,609	-0.03%
2018/01/08	29	18.36	68	18.45	18.40	-39	35,487	-0.11%
2018/01/05	116	18.51	2,080	18.47	18.70	-1,964	35,212	-5.58%	大買/大賣/鉅額交易
2018/01/04	58	17.75	0	0.00	18.15	58	32,858	0.18%
2018/01/03	12	18.05	11	18.22	17.70	1	31,810	0.00%
2018/01/02	0	0.00	186	17.49	17.95	-186	29,691	-0.63%	大賣/鉅額交易