長榮 (2603)-華南永昌-麻豆券商分點個股進出

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
215.5
漲跌
▲5.0
漲幅
+2.38%
成交量
36,299張
產業
上市航運類股
4718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－華南永昌-麻豆券商分點個股進出

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

華南永昌-麻豆券商分點個股進出
華南永昌-麻豆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
2024/06/03	21.2	214.23	19	216.21	215.50	2.2	52,649	0.00%
2024/05/31	90.4	214.53	64	220.16	210.50	26.4	52,398	0.05%
2024/05/30	14.2	217.18	14	219.43	218.50	0.2	51,869	0.00%
2024/05/29	55.9	221.15	18.1	222.17	218.00	37.9	52,114	0.07%
2024/05/28	24.2	222.32	12.4	223.20	218.50	11.8	51,670	0.02%
2024/05/27	28	220.50	29.8	222.10	223.00	-1.8	51,350	0.00%
2024/05/24	10.2	214.90	20.1	218.40	219.50	-9.9	50,090	-0.02%
2024/05/23	3.6	210.75	3	210.00	209.00	0.6	49,140	0.00%
2024/05/22	11.7	207.41	10.6	207.98	209.00	1.1	49,158	0.00%
2024/05/21	23.6	211.05	17	208.09	208.00	6.6	49,412	0.01%
2024/05/20	22	215.68	21	214.79	212.50	1	49,147	0.00%
2024/05/17	8.2	215.87	5	215.10	210.50	3.2	48,508	0.01%
2024/05/16	3.2	210.52	66	214.20	217.00	-62.9	47,681	-0.13%
2024/05/15	59.3	205.57	44.4	204.81	203.50	14.9	46,711	0.03%
2024/05/14	27.1	213.42	49	215.18	215.00	-22	45,871	-0.05%
2024/05/13	33.2	205.76	49.5	205.85	205.50	-16.3	43,337	-0.04%
2024/05/10	8.9	189.53	49.6	190.02	193.50	-40.7	41,355	-0.10%
2024/05/09	5.3	177.50	18	178.36	177.50	-12.7	39,949	-0.03%
2024/05/08	36.5	175.15	4.5	174.83	172.50	32	39,204	0.08%
2024/05/07	12.5	179.61	4	183.50	178.00	8.5	38,428	0.02%
2024/05/06	18	180.22	30	182.47	180.50	-12	38,171	-0.03%
2024/05/03	26.4	181.35	1	181.50	180.00	25.4	38,082	0.07%
2024/05/02	22.1	186.68	22.2	184.35	181.50	-0.1	37,955	0.00%
2024/04/30	18	189.30	25.8	188.10	189.50	-7.8	37,605	-0.02%
2024/04/29	12	189.96	23.6	191.51	191.50	-11.6	37,284	-0.03%
2024/04/26	37	188.27	37.5	186.99	187.00	-0.5	36,888	0.00%
2024/04/25	7	178.71	9	180.67	181.00	-2	36,262	-0.01%
2024/04/24	14	177.32	20.9	178.66	180.00	-6.9	36,522	-0.02%
2024/04/23	10.1	173.80	6	174.00	173.50	4.1	36,537	0.01%
2024/04/22	13	177.73	30.7	179.56	174.00	-17.7	36,681	-0.05%
2024/04/19	22	173.00	33.2	174.78	172.50	-11.2	36,159	-0.03%
2024/04/18	9	168.83	5	169.00	168.00	4	36,032	0.01%
2024/04/17	12	170.38	21	170.64	170.50	-9	36,093	-0.02%
2024/04/16	49.1	172.50	67.3	171.65	170.50	-18.2	36,505	-0.05%
2024/04/15	64	176.36	62	177.32	178.00	2	37,006	0.01%
2024/04/12	2.1	175.71	6.1	176.58	176.50	-4	37,086	-0.01%
2024/04/11	30	172.57	40	174.74	175.00	-10	37,542	-0.03%
2024/04/09	34	169.00	39.3	171.07	171.00	-5.3	39,073	-0.01%
2024/04/08	3	166.00	1.2	166.00	168.00	1.9	39,673	0.00%
2024/04/03	10.3	166.39	3	165.67	165.00	7.3	39,600	0.02%
2024/04/02	17.8	165.50	12.1	165.00	165.50	5.7	39,719	0.01%
2024/04/01	36.4	169.75	21.2	168.60	167.50	15.3	39,542	0.04%
2024/03/29	34	174.23	22.6	175.90	172.00	11.5	39,509	0.03%
2024/03/28	20.4	175.40	17.2	174.65	176.00	3.2	39,026	0.01%
2024/03/27	10	174.40	12.4	175.12	175.50	-2.4	38,886	-0.01%
2024/03/26	20	170.90	14.2	171.79	171.50	5.8	39,666	0.01%
2024/03/25	5.8	173.59	11.1	173.68	173.50	-5.3	40,019	-0.01%
2024/03/22	54.9	171.34	41	171.83	170.00	13.9	40,849	0.03%
2024/03/21	17.3	175.71	8	177.00	175.00	9.3	41,611	0.02%
2024/03/20	22.6	180.54	16.9	182.08	176.00	5.7	41,532	0.01%
2024/03/19	11.2	172.75	28.1	173.45	177.00	-16.9	40,415	-0.04%
2024/03/18	23.4	163.98	14.1	162.68	164.50	9.3	39,780	0.02%
2024/03/15	59.8	168.10	35.3	166.54	166.50	24.5	40,039	0.06%
2024/03/14	26.3	184.14	7.4	181.35	183.50	18.9	38,795	0.05%
2024/03/13	39.3	191.76	7.5	192.92	191.00	31.8	38,018	0.08%
2024/03/12	28.1	186.62	12.7	185.12	187.50	15.4	37,317	0.04%
2024/03/11	2.3	181.04	2.2	181.12	180.00	0.1	36,896	0.00%
2024/03/08	22.5	180.26	17.4	181.49	179.50	5.1	36,775	0.01%
2024/03/07	3.1	175.41	10.4	176.80	177.50	-7.3	36,257	-0.02%
2024/03/06	4.1	170.88	4	171.63	171.50	0.1	35,864	0.00%
2024/03/05	6.1	173.35	4.3	174.34	173.50	1.8	35,697	0.01%
2024/03/04	10	165.30	24.3	167.55	172.00	-14.3	35,258	-0.04%
2024/03/01	4	166.13	10.1	165.40	165.00	-6.1	34,722	-0.02%
2024/02/29	2.1	164.98	21.8	165.51	165.50	-19.7	34,435	-0.06%
2024/02/27	6	161.75	16.4	161.30	159.50	-10.4	33,938	-0.03%
2024/02/26	4.3	159.97	19	159.18	160.00	-14.7	33,830	-0.04%
2024/02/23	19.1	162.03	17.1	160.38	159.50	2.1	33,829	0.01%
2024/02/22	5	161.90	31.1	161.77	162.50	-26.1	33,543	-0.08%
2024/02/21	5	156.30	9.3	156.88	155.00	-4.3	32,882	-0.01%
2024/02/20	2	152.75	13.1	153.32	153.50	-11.1	32,583	-0.03%
2024/02/19	1.1	147.50	1	148.00	149.00	0.1	32,553	0.00%
2024/02/16	3	149.83	1	152.00	148.00	2	32,785	0.01%
2024/02/15	42.2	147.39	38	148.93	149.00	4.2	33,361	0.01%
2024/02/05	0	0.00	3.4	151.85	152.00	-3.4	33,037	-0.01%
2024/02/02	13.4	151.24	5	150.20	150.00	8.4	32,998	0.03%
2024/02/01	9	156.22	12.4	155.37	157.00	-3.4	32,542	-0.01%
2024/01/31	5.2	150.71	1	150.50	150.50	4.2	32,117	0.01%
2024/01/30	1	151.50	2	152.00	151.50	-1	32,035	0.00%
2024/01/29	2.2	150.52	3	151.17	151.50	-0.8	32,167	0.00%
2024/01/26	4	152.13	6	150.67	151.00	-2	32,157	-0.01%
2024/01/25	3.1	151.83	9	152.33	151.50	-5.9	32,011	-0.02%
2024/01/24	3	155.17	3	154.00	153.50	0	31,874	0.00%
2024/01/23	2.2	153.22	1	152.50	152.50	1.2	31,848	0.00%
2024/01/22	11	150.41	7.3	150.11	152.50	3.7	31,840	0.01%
2024/01/19	39.1	155.84	29.3	154.99	155.00	9.9	31,526	0.03%
2024/01/18	6	155.00	11	156.05	158.00	-5	31,319	-0.02%
2024/01/17	36.1	152.71	33.2	152.60	152.50	2.9	30,863	0.01%
2024/01/16	6	153.67	2	154.50	153.50	4	30,351	0.01%
2024/01/15	6.8	157.60	12	158.92	158.50	-5.2	29,887	-0.02%
2024/01/12	2	154.50	41.6	154.67	156.50	-39.6	29,552	-0.13%
2024/01/11	3.2	148.53	3	149.17	149.00	0.2	28,933	0.00%
2024/01/10	6	148.16	2.3	147.09	148.00	3.8	28,833	0.01%
2024/01/09	53	151.87	36.1	151.03	151.50	17	28,159	0.06%
2024/01/08	19	159.16	16.4	161.68	160.50	2.6	27,201	0.01%
2024/01/05	3	161.50	8.2	161.93	162.50	-5.2	26,660	-0.02%
2024/01/04	13	161.69	35.7	159.94	161.00	-22.7	26,027	-0.09%
2024/01/03	17	153.21	14.1	153.13	155.00	2.9	25,080	0.01%
2024/01/02	2.2	151.24	15.6	151.68	151.00	-13.4	24,376	-0.06%
2023/12/29	0.1	143.00	1.2	143.82	143.50	-1.1	23,571	0.00%
2023/12/28	6.1	143.67	2	144.50	143.00	4.1	23,503	0.02%
2023/12/27	1	149.50	14	148.57	147.00	-13	23,295	-0.06%
2023/12/26	3	144.67	16.2	146.09	146.50	-13.2	23,118	-0.06%
2023/12/25	16.4	143.44	26.9	142.46	142.00	-10.6	22,603	-0.05%
2023/12/22	5.2	150.61	21	152.71	153.00	-15.8	21,338	-0.07%
2023/12/21	108.6	151.93	93.3	150.88	152.00	15.3	20,511	0.07%	大買/
2023/12/20	9.2	146.40	17.1	146.70	148.00	-7.9	19,284	-0.04%
2023/12/19	14.1	145.41	13.7	144.87	147.00	0.4	18,551	0.00%
2023/12/18	8.2	141.58	27.5	141.69	141.50	-19.3	17,480	-0.11%
2023/12/15	6.1	133.39	12.6	133.67	134.00	-6.5	16,324	-0.04%
2023/12/14	3	129.33	1	128.50	129.00	2	15,980	0.01%
2023/12/13	4.1	127.75	2	128.75	129.50	2.1	16,287	0.01%
2023/12/12	7.3	126.95	27.5	128.04	129.00	-20.2	17,166	-0.12%
2023/12/11	2	120.00	9	120.72	122.00	-7	16,528	-0.04%
2023/12/08	2	117.25	2.3	117.52	118.50	-0.3	16,123	0.00%
2023/12/07	0.1	116.00	2	115.75	115.50	-2	16,004	-0.01%
2023/12/06	0	116.00	0.1	117.50	117.00	0	16,028	0.00%
2023/12/05	19.3	118.48	8	117.88	117.50	11.3	15,952	0.07%
2023/12/04	4.3	117.65	11.2	118.17	118.50	-6.9	15,627	-0.04%
2023/12/01	0.1	114.00	2	114.25	114.50	-1.9	15,074	-0.01%
2023/11/30	0	0.00	5	112.00	112.00	-5	15,019	-0.03%
2023/11/29	3	112.50	36	112.92	112.00	-33	15,059	-0.22%
2023/11/28	1	113.00	2	114.00	114.00	-1	14,999	-0.01%
2023/11/27	1	114.00	1	114.00	113.50	0	14,933	0.00%
2023/11/24	5	112.50	0	0.00	113.00	5	14,895	0.03%
2023/11/22	1	111.50	1.3	112.12	112.00	-0.3	14,926	0.00%
2023/11/20	7.1	113.78	5	114.10	114.00	2.1	14,878	0.01%
2023/11/17	33	115.05	0	0.00	115.00	33	14,806	0.22%
2023/11/16	1.6	116.81	4.1	116.37	117.00	-2.5	14,770	-0.02%
2023/11/15	0	0.00	12.5	115.39	115.50	-12.5	14,653	-0.09%
2023/11/14	2	114.00	16.1	114.96	114.00	-14.1	15,129	-0.09%
2023/11/13	1	109.00	0	0.00	108.50	1	14,642	0.01%
2023/11/10	0.1	109.00	1	109.00	109.00	-0.9	14,845	-0.01%
2023/11/09	1	109.00	0	0.00	109.00	1	14,856	0.01%
2023/11/08	3	108.17	0	0.00	107.50	3	15,081	0.02%
2023/11/06	8.1	108.88	6	109.00	109.00	2.1	15,305	0.01%
2023/11/03	0	0.00	14	112.11	113.00	-14	15,267	-0.09%
2023/11/02	1	110.50	0.1	110.38	110.50	0.9	15,404	0.01%
2023/10/31	3	108.17	20	107.50	107.50	-17	16,245	-0.10%
2023/10/30	0	0.00	1	109.50	110.00	-1	16,294	-0.01%
2023/10/27	2	107.25	7.1	107.58	108.00	-5.1	16,352	-0.03%
2023/10/26	0.6	106.00	0	0.00	106.50	0.6	16,883	0.00%
2023/10/25	0	0.00	2	106.00	105.50	-2	17,495	-0.01%
2023/10/24	0	0.00	2	105.00	105.00	-2	17,749	-0.01%
2023/10/20	1	102.50	0	0.00	103.50	1	18,343	0.01%
2023/10/19	1	103.50	0	0.00	103.50	1	18,547	0.01%
2023/10/18	3	102.83	2	103.00	102.50	1	18,937	0.01%
2023/10/17	6	103.25	7	103.50	103.00	-1	19,151	-0.01%
2023/10/13	1	104.50	0	0.00	105.00	1	20,186	0.00%
2023/10/12	12	103.58	10	105.50	106.00	2	20,497	0.01%
2023/10/11	13.7	105.21	14	106.21	103.50	-0.4	20,907	0.00%
2023/10/06	2	112.00	13	112.08	111.00	-11	21,333	-0.05%
2023/10/05	3	112.33	2	112.50	112.00	1	21,800	0.00%
2023/10/04	6.3	109.52	5	110.00	110.00	1.3	22,082	0.01%
2023/10/03	1	110.52	2	111.00	110.50	-1	22,392	0.00%
2023/10/02	2	112.50	5	113.00	113.50	-3	22,820	-0.01%
2023/09/28	2	116.00	0.4	116.00	116.00	1.6	23,131	0.01%
2023/09/27	4	115.00	0	0.00	116.00	4	24,267	0.02%
2023/09/26	1	115.00	1.1	115.95	115.50	-0.1	27,344	0.00%
2023/09/25	1	116.00	5.8	115.50	116.00	-4.8	28,400	-0.02%
2023/09/22	0	114.50	0	0.00	114.50	0	30,676	0.00%
2023/09/21	6	116.33	2	115.00	115.50	4	32,343	0.01%
2023/09/20	0.1	117.00	1	119.00	117.50	-0.9	32,854	0.00%
2023/09/19	10	115.25	4	115.76	116.00	6	33,020	0.02%
2023/09/18	41	118.99	49	116.68	117.00	-8	33,391	-0.02%
2023/09/15	15	118.10	21.2	115.79	118.50	-6.2	33,494	-0.02%
2023/09/14	1	109.00	27.3	108.79	109.50	-26.3	32,626	-0.08%
2023/09/13	7.1	106.00	0.1	106.50	106.50	7	32,821	0.02%
2023/09/12	5.1	106.10	0	0.00	106.50	5.1	33,615	0.02%
2023/09/11	3	105.83	17	105.56	106.50	-14	33,978	-0.04%
2023/09/08	1	106.00	0	0.00	107.00	1	34,493	0.00%
2023/09/06	1	107.00	0	0.00	107.00	1	35,038	0.00%
2023/09/05	5.1	107.50	13	107.85	108.50	-7.9	35,164	-0.02%
2023/09/04	0	0.00	1.4	107.00	107.50	-1.4	35,576	0.00%
2023/09/01	3	105.50	0.5	105.63	105.50	2.5	35,625	0.01%
2023/08/31	0	0.00	0.1	106.00	106.50	-0.1	35,862	0.00%
2023/08/30	1	105.50	5	105.50	105.50	-4	36,167	-0.01%
2023/08/29	0	0.00	5	105.60	105.50	-5	36,398	-0.01%
2023/08/28	7.8	105.13	2	104.50	105.00	5.8	36,584	0.02%
2023/08/25	0.8	106.00	6	106.00	105.50	-5.3	36,830	-0.01%
2023/08/24	2.1	106.00	0.3	106.17	106.00	1.8	37,012	0.00%
2023/08/23	0	107.00	0	106.50	106.50	0	37,332	0.00%
2023/08/22	0	106.00	1.3	106.00	106.50	-1.2	37,581	0.00%
2023/08/21	2	105.50	4	105.00	105.00	-2	37,731	-0.01%
2023/08/18	15	108.93	24.4	108.62	107.00	-9.4	37,575	-0.03%
2023/08/17	9	104.39	2	104.25	106.00	7	36,942	0.02%
2023/08/16	3.2	104.98	5.5	104.91	104.00	-2.3	36,917	-0.01%
2023/08/15	3.3	106.00	3	106.00	106.00	0.3	36,768	0.00%
2023/08/14	6	106.67	0.1	108.00	106.50	5.9	36,783	0.02%
2023/08/11	2.3	107.01	3.4	107.44	108.00	-1.1	36,707	0.00%
2023/08/10	2	106.75	3	107.00	107.00	-1	36,734	0.00%
2023/08/09	1	107.99	3	106.83	106.50	-2	36,859	-0.01%
2023/08/08	1	107.00	14	107.50	107.50	-13	36,719	-0.04%
2023/08/07	16.1	105.57	4	106.25	106.50	12.1	36,651	0.03%
2023/08/04	11	107.23	10.4	107.96	109.00	0.6	36,474	0.00%
2023/08/02	3	104.00	2	104.75	105.00	1	36,055	0.00%
2023/08/01	11	104.50	0	0.00	105.50	11	35,949	0.03%
2023/07/31	8.9	105.74	7.1	106.61	104.00	1.8	35,838	0.01%
2023/07/28	8	107.50	31.1	106.92	107.50	-23.1	35,459	-0.07%
2023/07/27	7	103.29	3.1	103.16	103.00	3.9	35,471	0.01%
2023/07/26	13	101.92	24.1	102.34	102.00	-11.1	35,888	-0.03%
2023/07/25	2.2	99.81	2	100.00	99.70	0.2	35,577	0.00%
2023/07/24	13.1	99.41	1	99.21	99.30	12.1	35,591	0.03%
2023/07/21	2.9	101.17	2.2	100.95	101.00	0.7	35,463	0.00%
2023/07/20	3	100.30	47.8	100.21	101.00	-44.8	35,242	-0.13%
2023/07/19	6.8	97.93	4.4	98.95	98.10	2.4	34,939	0.01%
2023/07/18	41.4	99.81	2	99.29	98.60	39.4	34,607	0.11%
2023/07/17	27.3	98.05	2	98.50	98.40	25.3	34,323	0.07%
2023/07/14	26.1	98.22	27.1	98.39	96.50	-1	34,205	0.00%
2023/07/13	16.5	97.44	21.8	97.18	95.90	-5.2	34,165	-0.02%
2023/07/12	28.2	100.91	10.9	100.73	100.50	17.3	33,790	0.05%
2023/07/11	9.4	103.55	6	103.75	104.00	3.4	33,810	0.01%
2023/07/10	29.7	105.28	28	104.95	104.50	1.7	33,576	0.01%
2023/07/07	30.6	107.69	17.4	107.42	108.00	13.2	33,543	0.04%
2023/07/06	12.7	105.94	11	106.23	106.50	1.7	33,027	0.01%
2023/07/05	17.9	105.57	31.6	105.30	107.00	-13.7	32,746	-0.04%
2023/07/04	92.6	108.43	41.7	107.10	105.50	50.9	31,898	0.16%
2023/07/03	12.2	101.08	24.1	101.66	102.50	-11.9	28,846	-0.04%
2023/06/30	35.1	91.76	24.8	92.63	93.50	10.3	27,771	0.04%
2023/06/29	30.3	154.53	35.3	154.69	155.00	-5	25,531	-0.02%
2023/06/28	15.1	158.16	7.8	158.68	157.50	7.3	23,792	0.03%
2023/06/27	9.1	161.17	22	161.48	161.00	-12.9	23,207	-0.06%
2023/06/26	5.7	159.30	17.1	159.56	160.00	-11.4	22,956	-0.05%
2023/06/21	14.9	159.19	14	160.46	158.00	0.9	22,405	0.00%
2023/06/20	15.6	163.21	8	163.25	162.50	7.6	22,028	0.03%
2023/06/19	13.2	163.49	45.7	164.37	162.00	-32.5	21,797	-0.15%
2023/06/16	1	163.50	4	165.63	166.00	-3	21,478	-0.01%
2023/06/15	12.5	162.04	4.6	161.78	162.00	7.9	21,093	0.04%
2023/06/14	31.9	159.24	17.1	161.03	161.50	14.8	21,133	0.07%
2023/06/13	2.6	156.21	12.8	156.77	157.00	-10.2	21,751	-0.05%
2023/06/12	1	154.10	6.1	155.06	155.50	-5.1	23,770	-0.02%
2023/06/09	0.1	154.50	1.3	154.50	155.00	-1.2	24,470	0.00%
2023/06/08	1.3	154.24	12.8	154.23	154.00	-11.5	24,993	-0.05%
2023/06/07	17.2	151.12	1.6	151.50	151.00	15.6	25,857	0.06%
2023/06/06	11.3	151.42	12.1	151.50	151.50	-0.8	26,019	0.00%
2023/06/05	10.5	151.01	27	150.70	151.00	-16.5	26,045	-0.06%
2023/06/02	10.3	152.76	6	153.17	152.50	4.3	26,017	0.02%
2023/06/01	10.1	153.15	7	153.00	153.50	3.1	26,177	0.01%
2023/05/31	15.6	155.07	3	156.17	153.00	12.6	26,502	0.05%
2023/05/30	5	155.00	20	155.55	153.50	-15	26,649	-0.06%
2023/05/29	2	156.50	19.1	156.34	157.00	-17.1	26,666	-0.06%
2023/05/26	10.2	150.50	31.4	151.22	152.50	-21.2	26,727	-0.08%
2023/05/25	12	150.42	0	0.00	150.00	12	26,905	0.04%
2023/05/24	0	152.00	1	152.00	151.50	-1	27,177	0.00%
2023/05/23	3.1	152.36	4	152.75	151.50	-0.9	27,736	0.00%
2023/05/22	0.1	151.00	4	153.38	153.50	-4	27,619	-0.01%
2023/05/19	3.1	151.00	8	150.81	150.50	-4.9	27,430	-0.02%
2023/05/18	5	151.50	0	0.00	151.00	5	27,342	0.02%
2023/05/17	3.2	151.19	28	151.50	151.00	-24.8	27,418	-0.09%
2023/05/16	2.1	151.48	0	0.00	151.00	2.1	27,540	0.01%
2023/05/15	4	150.75	18	149.31	152.50	-14	27,598	-0.05%
2023/05/12	3	152.17	2	152.50	152.50	1	27,656	0.00%
2023/05/11	2.3	151.50	2	151.01	151.00	0.3	27,729	0.00%
2023/05/10	8.4	153.60	8	154.75	155.00	0.4	27,613	0.00%
2023/05/09	3.1	151.18	1.1	151.00	151.00	2.1	27,411	0.01%
2023/05/08	13.1	150.46	1	151.00	151.00	12.1	27,731	0.04%
2023/05/05	27.7	151.50	4	151.50	151.50	23.7	28,099	0.08%
2023/05/04	15.2	151.21	6	151.83	150.50	9.2	28,367	0.03%
2023/05/03	79.6	150.46	3	150.34	150.00	76.6	28,270	0.27%
2023/05/02	50.8	155.65	3	155.50	155.50	47.8	27,680	0.17%
2023/04/28	8.3	161.88	10	161.80	161.50	-1.7	27,264	-0.01%
2023/04/27	11.6	159.54	4	158.75	159.00	7.6	27,278	0.03%
2023/04/26	4.4	160.27	0	0.00	160.00	4.4	27,299	0.02%
2023/04/25	20.1	162.88	1	163.50	162.00	19.1	27,227	0.07%
2023/04/24	4.6	164.95	0	0.00	165.00	4.6	27,297	0.02%
2023/04/21	8.1	167.39	8.3	166.32	166.00	-0.2	27,427	0.00%
2023/04/20	8	169.63	9.4	170.53	170.50	-1.4	27,297	-0.01%
2023/04/19	12.3	169.22	4.3	168.34	168.00	8	27,522	0.03%
2023/04/18	25.4	171.65	12	170.79	170.00	13.4	27,398	0.05%
2023/04/17	6.2	172.76	17	173.21	174.50	-10.8	27,159	-0.04%
2023/04/14	2.7	168.27	16	168.88	170.00	-13.3	26,921	-0.05%
2023/04/13	2.4	167.13	4	166.38	166.50	-1.6	26,615	-0.01%
2023/04/12	1	166.00	10.4	167.25	166.50	-9.4	26,726	-0.04%
2023/04/11	1	164.50	10	164.80	164.50	-9	26,529	-0.03%
2023/04/10	4.2	165.21	2	164.25	163.50	2.2	26,684	0.01%
2023/04/07	15.3	161.56	16.4	161.17	163.50	-1.1	26,603	0.00%
2023/04/06	1.1	158.09	4	160.00	158.00	-2.9	26,571	-0.01%
2023/03/31	1	159.50	0	0.00	158.50	1	26,943	0.00%
2023/03/30	6	158.33	0.4	159.00	158.00	5.6	27,792	0.02%
2023/03/29	13	159.85	5.8	158.64	158.50	7.2	28,237	0.03%
2023/03/28	6	161.00	5	160.50	160.50	1	28,697	0.00%
2023/03/27	6.5	158.44	7.1	160.25	161.00	-0.7	29,204	0.00%
2023/03/24	1.2	160.46	11	159.55	160.50	-9.8	30,143	-0.03%
2023/03/23	5.3	159.23	9.2	159.35	159.50	-3.9	30,253	-0.01%
2023/03/22	0.2	161.72	7.3	161.30	161.50	-7.1	30,188	-0.02%
2023/03/21	14.2	161.89	0.3	162.00	160.50	13.9	30,206	0.05%
2023/03/20	19.1	163.36	16.2	163.34	162.00	2.9	30,099	0.01%
2023/03/17	48.2	161.05	26.4	160.57	162.00	21.8	29,846	0.07%
2023/03/16	28	161.66	14.7	162.76	159.50	13.3	29,571	0.04%
2023/03/15	54	174.95	63.7	170.92	167.00	-9.7	28,621	-0.03%
2023/03/14	5.4	168.13	10.2	169.50	171.00	-4.8	26,668	-0.02%
2023/03/13	5.2	168.92	7.6	169.16	170.50	-2.4	25,971	-0.01%
2023/03/10	22.6	164.78	42.7	164.36	165.00	-20.2	25,495	-0.08%
2023/03/09	18.2	164.51	26.6	163.47	164.50	-8.4	24,452	-0.03%
2023/03/08	11	162.09	6.8	162.60	161.00	4.2	24,366	0.02%
2023/03/07	2	162.83	7	164.21	166.00	-5	24,298	-0.02%
2023/03/06	6.5	163.54	7	163.57	164.50	-0.5	24,396	0.00%
2023/03/03	7.2	160.28	3.4	161.20	163.00	3.8	24,567	0.02%
2023/03/02	5	159.87	18.9	159.66	160.50	-13.9	24,620	-0.06%
2023/03/01	6.6	156.23	6	155.58	156.00	0.6	24,421	0.00%
2023/02/24	7	157.39	23.3	156.94	157.00	-16.3	24,337	-0.07%
2023/02/23	17	156.90	9.7	157.13	158.00	7.3	24,160	0.03%
2023/02/22	3.5	153.24	5.5	154.59	152.50	-2	23,941	-0.01%
2023/02/21	9.9	152.88	36.5	152.98	155.00	-26.6	23,692	-0.11%
2023/02/20	2	147.00	61	146.02	147.00	-59	23,485	-0.25%
2023/02/17	3.1	146.00	1	146.00	146.00	2.1	23,860	0.01%
2023/02/16	4.6	147.17	4	147.75	148.00	0.6	24,474	0.00%
2023/02/15	5	147.10	6	147.75	146.50	-1	25,323	0.00%
2023/02/14	28	147.73	7	148.29	149.00	21	25,695	0.08%
2023/02/13	9.1	143.23	0	0.00	143.50	9.1	25,862	0.04%
2023/02/10	11.2	147.31	13	147.38	147.00	-1.8	26,416	-0.01%
2023/02/09	20.2	150.25	4.5	150.07	150.00	15.7	26,872	0.06%
2023/02/08	8.1	151.20	1	151.50	151.50	7.1	27,255	0.03%
2023/02/07	7.2	151.36	3	151.00	151.00	4.2	27,677	0.02%
2023/02/06	12.1	151.92	6	151.92	151.00	6.1	28,290	0.02%
2023/02/03	67.2	158.90	9.1	158.44	157.00	58.1	28,298	0.21%
2023/02/02	3	154.83	16.7	154.86	156.00	-13.7	28,433	-0.05%
2023/02/01	3.1	152.00	3.9	151.94	152.00	-0.8	28,501	0.00%
2023/01/31	0	0.00	8	151.75	152.00	-8	28,789	-0.03%
2023/01/30	12.7	150.65	53	150.54	150.50	-40.3	29,351	-0.14%
2023/01/17	8.3	153.16	6	153.16	152.50	2.3	29,516	0.01%
2023/01/16	7.1	150.30	8	150.38	151.50	-0.9	29,949	0.00%
2023/01/13	4	152.63	13.3	153.30	152.50	-9.3	30,224	-0.03%
2023/01/12	10.5	153.45	2	154.00	152.50	8.5	31,040	0.03%
2023/01/11	11	157.50	10	158.30	156.50	1	31,456	0.00%
2023/01/10	1	155.00	1.4	156.57	155.50	-0.4	31,952	0.00%
2023/01/09	9.1	155.40	9	155.39	155.00	0.1	33,062	0.00%
2023/01/06	2	159.00	7	157.86	159.00	-5	33,377	-0.02%
2023/01/05	0	0.00	1	160.00	156.50	-1	33,744	0.00%
2023/01/04	8	158.25	2	157.50	156.00	6	34,379	0.02%
2023/01/03	7	162.29	3	161.17	160.00	4	34,692	0.01%
2022/12/30	7	162.79	15	162.33	163.00	-8	34,774	-0.02%
2022/12/29	4	159.75	5	159.80	160.00	-1	35,206	0.00%
2022/12/28	24.1	159.23	2	159.25	159.00	22.1	35,835	0.06%
2022/12/27	1	164.50	4.4	163.57	162.50	-3.4	36,335	-0.01%
2022/12/26	6	164.00	3	163.50	162.50	3	37,155	0.01%
2022/12/23	9.1	167.11	10	166.60	167.50	-0.9	37,680	0.00%
2022/12/22	7.3	169.50	12	168.79	171.50	-4.7	37,869	-0.01%
2022/12/21	2	163.75	26.1	163.24	164.00	-24.1	37,883	-0.06%
2022/12/20	9	160.44	17	161.91	158.50	-8	38,220	-0.02%
2022/12/19	31	164.03	1.5	162.51	162.00	29.5	38,917	0.08%
2022/12/16	8	160.82	28.3	164.01	164.00	-20.3	39,083	-0.05%
2022/12/15	1	156.00	4.3	155.17	157.00	-3.3	38,991	-0.01%
2022/12/14	9.8	152.60	1	151.50	152.00	8.8	39,638	0.02%
2022/12/13	1.1	154.61	0	0.00	155.00	1.1	40,008	0.00%
2022/12/09	4.7	152.40	7	152.79	154.50	-2.3	41,625	-0.01%
2022/12/08	13.9	150.14	11	151.45	151.00	2.9	42,498	0.01%
2022/12/07	8.1	152.24	4	151.38	151.50	4.1	44,222	0.01%
2022/12/06	6.7	154.34	9.1	155.24	152.50	-2.4	44,704	-0.01%
2022/12/05	0	159.50	2	160.50	159.00	-2	45,493	0.00%
2022/12/02	21	159.10	2	159.00	158.50	19	45,703	0.04%
2022/12/01	3.2	163.68	5.1	163.62	162.00	-1.9	46,812	0.00%
2022/11/30	13	160.73	28	162.46	163.00	-15	46,930	-0.03%
2022/11/29	7	159.43	2	160.50	161.00	5	47,245	0.01%
2022/11/28	3	157.86	3	158.83	157.50	0	47,987	0.00%
2022/11/25	13	163.92	6.2	160.71	160.50	6.8	48,129	0.01%
2022/11/24	0.1	158.25	16.4	157.20	161.00	-16.3	48,659	-0.03%
2022/11/23	1	154.47	15.5	153.74	153.50	-14.5	48,593	-0.03%
2022/11/22	2	150.00	10	150.05	150.50	-8	48,960	-0.02%
2022/11/21	8	148.06	2	148.50	147.50	6	49,966	0.01%
2022/11/18	2.5	151.58	3.2	153.97	150.50	-0.7	50,925	0.00%
2022/11/17	1.1	154.45	2.4	155.21	154.00	-1.3	52,546	0.00%
2022/11/16	4	155.38	6.4	154.88	154.50	-2.4	53,035	0.00%
2022/11/15	11	154.32	3	152.67	155.00	8	54,115	0.01%
2022/11/14	14.2	154.40	12.4	154.33	155.50	1.9	55,197	0.00%
2022/11/11	26.8	152.83	6.8	152.06	150.00	20	56,578	0.04%
2022/11/10	2	150.50	7.3	150.79	151.00	-5.3	57,418	-0.01%
2022/11/09	5.1	148.50	1	148.50	148.50	4.1	58,833	0.01%
2022/11/08	13	147.73	17.3	146.15	147.50	-4.2	59,257	-0.01%
2022/11/07	10.5	142.83	5.4	143.71	143.50	5.1	59,292	0.01%
2022/11/04	9	138.28	5.1	137.50	139.00	4	59,938	0.01%
2022/11/03	4	134.50	3	133.50	135.00	1	60,344	0.00%
2022/11/02	34	138.47	39	139.65	137.00	-5	61,818	-0.01%
2022/11/01	12	136.42	11	135.00	135.00	1	62,196	0.00%
2022/10/31	19.2	134.16	18	136.64	137.50	1.2	62,743	0.00%
2022/10/28	8.1	138.04	4.1	139.66	137.50	4	62,905	0.01%
2022/10/27	2.1	140.95	2.9	141.14	142.50	-0.8	63,650	0.00%
2022/10/26	48	135.21	2	136.00	139.00	46	64,661	0.07%
2022/10/25	4	138.25	10.1	138.50	139.00	-6	65,425	-0.01%
2022/10/24	2	138.50	45.3	141.06	137.50	-43.3	66,456	-0.07%
2022/10/21	7.2	137.51	8.4	136.64	135.50	-1.2	67,585	0.00%
2022/10/20	69.6	135.03	39	134.51	137.00	30.6	67,859	0.05%
2022/10/19	17	145.15	67.4	144.67	144.00	-50.4	68,054	-0.07%
2022/10/18	27.1	141.07	37.4	143.14	141.00	-10.3	68,950	-0.01%
2022/10/17	33.3	139.17	23.1	140.83	140.00	10.2	69,802	0.01%
2022/10/14	1	152.00	8	152.50	152.50	-7	70,879	-0.01%
2022/10/13	100.1	144.24	5	147.90	144.50	95.1	71,431	0.13%
2022/10/12	9.4	149.99	4	149.75	147.00	5.4	73,758	0.01%
2022/10/11	2.2	155.03	4.2	154.76	156.00	-2	74,873	0.00%
2022/10/07	1	156.00	4	155.38	155.50	-3	76,526	0.00%
2022/10/06	6.1	151.25	4	153.76	155.50	2.1	79,300	0.00%
2022/10/05	2	155.50	16.1	153.96	155.50	-14.1	80,642	-0.02%
2022/10/04	13.2	150.95	8.2	153.93	150.50	5	82,828	0.01%
2022/10/03	4	149.50	11.1	149.91	149.50	-7.1	84,746	-0.01%
2022/09/30	14.2	139.51	81	145.94	146.00	-66.8	89,404	-0.07%
2022/09/29	2	146.27	9	148.61	144.00	-7	92,868	-0.01%
2022/09/28	5.7	145.63	2.5	145.06	144.00	3.2	95,013	0.00%
2022/09/27	11	153.27	21.6	149.38	153.50	-10.6	96,326	-0.01%
2022/09/26	49.9	149.54	37.5	146.96	145.50	12.5	98,920	0.01%
2022/09/23	10	159.00	23.8	159.00	158.00	-13.8	101,954	-0.01%
2022/09/22	37.2	160.14	34.3	156.26	156.00	2.9	103,290	0.00%
2022/09/21	12.2	169.14	4.6	170.19	166.50	7.6	105,540	0.01%
2022/09/20	13	171.00	8.3	170.58	172.50	4.7	106,936	0.00%
2022/09/19	20.8	176.94	16	177.86	169.00	4.8	109,423	0.00%
2022/09/06	32.6	80.74	34.5	80.76	80.80	-1.9	109,750	0.00%
2022/09/05	44.1	80.48	61.8	80.36	80.00	-17.7	110,450	-0.02%
2022/09/02	84.2	83.20	103.6	81.08	79.70	-19.4	111,134	-0.02%	大賣/
2022/09/01	21.7	87.09	10.5	87.46	86.20	11.3	110,104	0.01%
2022/08/31	23.1	86.85	19.5	87.27	88.30	3.5	111,154	0.00%
2022/08/30	20.4	88.10	23	88.10	88.00	-2.6	110,653	0.00%
2022/08/29	51.7	87.96	21	87.61	87.90	30.7	110,637	0.03%
2022/08/26	58.1	93.70	108	94.27	93.50	-49.9	110,403	-0.05%	大賣/
2022/08/25	21.8	93.75	2	93.60	93.20	19.7	110,452	0.02%
2022/08/24	60.4	94.29	65	93.06	92.10	-4.7	110,843	0.00%
2022/08/23	10.1	95.61	15	95.07	95.10	-5	111,196	0.00%
2022/08/22	150.6	95.27	40.4	95.36	95.00	110.3	111,536	0.10%	大買/鉅額交易
2022/08/19	41.3	98.49	31.2	98.03	98.00	10.1	111,307	0.01%
2022/08/18	53.1	98.24	41.1	98.74	97.80	12	111,482	0.01%
2022/08/17	10.6	99.19	11.1	99.23	98.30	-0.5	111,900	0.00%
2022/08/16	59.5	98.84	34	97.61	97.10	25.5	112,179	0.02%
2022/08/15	141.4	99.88	78.1	99.69	99.50	63.4	113,986	0.06%	大買/
2022/08/12	3.6	103.81	2	103.50	104.00	1.6	113,201	0.00%
2022/08/11	18.2	104.66	49.6	105.18	103.00	-31.4	114,580	-0.03%
2022/08/10	100.7	104.40	54.1	105.32	103.00	46.6	113,853	0.04%
2022/08/09	50.2	103.44	71.1	104.77	105.00	-20.9	113,610	-0.02%
2022/08/08	59.1	100.22	16.3	100.31	101.00	42.8	113,561	0.04%
2022/08/05	5.2	97.43	124.9	97.90	99.20	-119.7	112,786	-0.11%	大賣/鉅額交易
2022/08/04	14.1	92.74	23.9	93.32	94.00	-9.8	112,735	-0.01%
2022/08/03	125	93.50	47.1	93.32	93.20	78	113,100	0.07%	大買/
2022/08/02	39.6	93.49	10	93.65	93.30	29.6	114,082	0.03%
2022/08/01	17.1	95.55	15.5	96.34	96.60	1.6	114,967	0.00%
2022/07/29	9	95.66	69.1	95.64	95.50	-60.1	116,058	-0.05%
2022/07/28	20.1	92.32	22.2	92.92	92.00	-2.1	116,037	0.00%
2022/07/27	4	93.28	7.1	93.21	94.00	-3.1	116,797	0.00%
2022/07/26	4	91.73	17	91.76	91.70	-13	116,958	-0.01%
2022/07/25	22	91.80	9	92.03	92.10	13	117,984	0.01%
2022/07/22	69.6	94.42	47.1	94.52	94.20	22.5	117,754	0.02%
2022/07/21	29	92.54	290.4	92.68	93.00	-261.4	117,727	-0.22%	大賣/鉅額交易
2022/07/20	43	91.39	1.1	92.91	89.70	42	116,996	0.04%
2022/07/19	15.1	91.77	34	91.70	91.60	-18.9	117,778	-0.02%
2022/07/18	23	90.17	4	89.75	89.30	19	117,285	0.02%
2022/07/15	11.1	89.81	4	90.30	89.30	7.1	117,712	0.01%
2022/07/14	5	89.80	23.1	89.40	90.60	-18.1	118,086	-0.02%
2022/07/13	13.2	88.50	40	89.68	87.10	-26.9	117,449	-0.02%
2022/07/12	252.4	86.50	89	86.58	86.10	163.4	116,723	0.14%	大買/鉅額交易
2022/07/11	93.1	92.46	61.1	92.88	92.30	32	115,616	0.03%
2022/07/08	25.4	93.24	61.3	92.96	92.70	-35.9	115,425	-0.03%
2022/07/07	15.1	87.95	14.4	87.97	88.40	0.6	114,229	0.00%
2022/07/06	36.2	86.92	35.6	87.59	85.80	0.6	113,418	0.00%
2022/07/05	36	84.69	35.1	85.90	87.70	0.9	112,527	0.00%
2022/07/04	24.1	81.00	34.7	81.18	82.50	-10.6	110,875	-0.01%
2022/07/01	50.4	82.79	68.6	82.38	79.80	-18.2	109,978	-0.02%
2022/06/30	60.5	86.10	18	86.02	84.60	42.5	108,135	0.04%
2022/06/29	84.1	92.28	117.5	93.22	89.00	-33.4	106,524	-0.03%	大賣/
2022/06/28	112.3	107.77	26.7	107.08	108.50	85.6	101,371	0.08%	大買/
2022/06/27	35.1	106.11	26.2	104.72	108.50	8.8	97,932	0.01%
2022/06/24	37.1	100.21	51.6	99.02	98.70	-14.5	96,001	-0.02%
2022/06/23	91.1	99.84	58	99.53	96.10	33.1	95,217	0.03%
2022/06/22	91.4	104.07	44	102.73	102.00	47.3	94,380	0.05%
2022/06/21	38.1	110.52	42.1	110.57	110.00	-4	91,420	0.00%
2022/06/20	125.8	113.80	165.3	111.56	109.50	-39.5	90,332	-0.04%	大買/大賣/
2022/06/17	85.8	119.06	81	119.47	119.50	4.8	88,054	0.01%
2022/06/16	134.7	122.88	64.2	122.60	119.50	70.5	87,782	0.08%	大買/
2022/06/15	53.2	130.66	57	128.88	128.00	-3.8	87,290	0.00%
2022/06/14	32.5	129.73	29.1	130.93	131.50	3.4	91,019	0.00%
2022/06/13	61.3	132.72	50.3	132.87	130.50	11	98,088	0.01%
2022/06/10	20	138.30	17	138.74	139.00	3	101,235	0.00%
2022/06/09	40.2	140.34	2.1	140.03	140.00	38.1	103,838	0.04%
2022/06/08	12.1	145.41	7	145.29	145.50	5.1	105,150	0.00%
2022/06/07	2.2	144.03	2.1	144.99	144.50	0	108,405	0.00%
2022/06/06	64	145.81	39.8	146.64	143.50	24.3	112,216	0.02%
2022/06/02	2	144.74	2	144.50	144.50	0	117,494	0.00%
2022/06/01	5.1	142.99	31.1	143.15	144.50	-25.9	122,507	-0.02%
2022/05/31	35	141.86	41.1	143.08	140.50	-6	128,602	0.00%
2022/05/30	22	144.36	20.1	144.52	144.00	1.9	130,969	0.00%
2022/05/27	2	144.49	6.6	144.49	144.50	-4.5	133,139	0.00%
2022/05/26	2	142.79	6.1	143.08	142.00	-4.1	135,923	0.00%
2022/05/25	65.1	144.95	54	143.05	143.00	11	137,580	0.01%
2022/05/24	17.1	144.47	38.4	144.19	142.00	-21.3	140,648	-0.02%
2022/05/23	77.9	144.65	85.1	142.28	144.00	-7.2	141,672	-0.01%
2022/05/20	28.5	136.00	38.1	135.63	135.00	-9.7	143,505	-0.01%
2022/05/19	66.4	133.88	15.2	132.84	136.00	51.2	146,445	0.03%
2022/05/18	3.9	137.42	61.1	137.65	137.50	-57.2	147,550	-0.04%
2022/05/17	28.3	136.59	21.3	136.48	135.50	7	148,465	0.00%
2022/05/16	87.2	138.61	94	138.25	137.50	-6.8	148,528	0.00%
2022/05/13	32.1	143.28	13	143.08	143.50	19.1	147,529	0.01%
2022/05/12	29.3	141.50	102	139.91	139.00	-72.7	148,790	-0.05%	大賣/
2022/05/11	143.1	147.78	14.6	146.10	144.50	128.6	149,339	0.09%	大買/鉅額交易
2022/05/10	211	147.87	184.1	147.84	149.00	26.9	149,834	0.02%	大買/大賣/
2022/05/09	43.1	149.94	36	149.76	147.00	7.1	149,854	0.00%
2022/05/06	43	152.59	54.2	152.86	154.00	-11.2	151,677	-0.01%
2022/05/05	47.1	153.59	68.1	151.61	152.50	-21	151,966	-0.01%
2022/05/04	14.7	151.54	122.5	151.72	151.50	-107.7	151,229	-0.07%	大賣/鉅額交易
2022/05/03	7.1	145.14	2	144.75	146.50	5	151,034	0.00%
2022/04/29	66.1	143.67	37.4	144.36	145.00	28.7	152,395	0.02%
2022/04/28	28.2	140.58	14.3	140.89	138.00	13.9	153,466	0.01%
2022/04/27	28.1	137.89	11	137.55	140.00	17.1	153,629	0.01%
2022/04/26	15	140.60	12.1	141.29	139.00	3	154,336	0.00%
2022/04/25	47.5	140.22	4.7	140.32	139.50	42.8	154,956	0.03%
2022/04/22	20.7	146.83	96.1	147.14	147.50	-75.4	154,411	-0.05%
2022/04/21	44.7	145.78	45.2	146.14	145.50	-0.5	155,375	0.00%
2022/04/20	18.3	143.53	12.1	143.87	143.50	6.2	155,690	0.00%
2022/04/19	6	141.67	55.2	141.41	141.50	-49.2	156,662	-0.03%
2022/04/18	18.1	138.86	24.1	139.48	138.00	-5.9	157,249	0.00%
2022/04/15	22.5	140.33	78.8	140.04	141.50	-56.2	158,579	-0.04%
2022/04/14	30.2	140.35	29.6	140.60	138.00	0.6	159,052	0.00%
2022/04/13	52.1	139.10	114.1	138.15	140.00	-62	159,379	-0.04%	大賣/
2022/04/12	49.4	134.09	35.1	133.83	134.50	14.3	158,970	0.01%
2022/04/11	23.1	136.85	35	137.36	136.00	-11.9	158,820	-0.01%
2022/04/08	20.1	134.48	43.1	134.24	135.50	-23	160,447	-0.01%
2022/04/07	31.5	129.54	6	129.17	128.50	25.4	160,256	0.02%
2022/04/06	66.3	134.48	34	133.91	133.50	32.3	160,346	0.02%
2022/04/01	32	137.54	20.3	137.63	138.50	11.8	161,153	0.01%
2022/03/31	11.1	135.82	9	135.50	135.00	2.1	160,612	0.00%
2022/03/30	55.1	134.45	15.3	134.94	135.00	39.8	160,879	0.02%
2022/03/29	34	135.63	16.1	135.53	135.00	17.9	160,807	0.01%
2022/03/28	52.8	130.53	33	132.56	133.00	19.8	160,703	0.01%
2022/03/25	111	135.51	48.5	134.52	132.50	62.5	160,740	0.04%	大買/
2022/03/24	29.2	141.41	13	141.04	140.50	16.2	159,508	0.01%
2022/03/23	19	143.47	13.3	143.42	143.50	5.7	159,913	0.00%
2022/03/22	46.1	143.37	40.7	143.44	142.50	5.4	160,671	0.00%
2022/03/21	77.1	140.84	127	140.79	144.50	-50	161,414	-0.03%	大賣/
2022/03/18	112.6	141.63	155	141.21	141.00	-42.4	162,524	-0.03%	大買/大賣/
2022/03/17	129.5	144.34	123.4	143.79	146.50	6	161,352	0.00%	大買/大賣/
2022/03/16	253.2	150.94	119.7	152.57	143.00	133.6	159,444	0.08%	大買/大賣/鉅額交易
2022/03/15	127.6	161.20	123.6	160.38	158.00	4	152,784	0.00%	大買/大賣/
2022/03/14	102.1	163.70	179.4	164.45	164.50	-77.4	151,725	-0.05%	大買/大賣/
2022/03/11	156.6	157.66	193.5	157.12	160.00	-36.9	152,733	-0.02%	大買/大賣/
2022/03/10	189.1	159.99	152.2	159.73	156.00	36.9	153,533	0.02%	大買/大賣/
2022/03/09	76.7	153.29	84.2	154.05	156.00	-7.5	153,264	0.00%
2022/03/08	191.8	147.69	209.2	148.36	147.00	-17.4	154,489	-0.01%	大買/大賣/
2022/03/07	246.9	155.55	189	155.82	151.00	57.9	149,636	0.04%	大買/大賣/
2022/03/04	281.3	163.31	280.2	163.49	159.00	1.2	146,034	0.00%	大買/大賣/
2022/03/03	47.3	159.98	85.6	157.44	160.50	-38.3	141,629	-0.03%
2022/03/02	121.2	152.20	103.7	152.28	151.50	17.5	141,292	0.01%	大買/大賣/
2022/03/01	35.1	149.75	139.6	147.86	150.50	-104.5	141,164	-0.07%	大賣/鉅額交易
2022/02/25	91	144.39	121.5	145.00	143.50	-30.5	138,574	-0.02%	大賣/
2022/02/24	136.1	143.69	120.3	142.30	141.50	15.8	137,892	0.01%	大買/大賣/
2022/02/23	55.2	145.90	92.5	146.28	145.00	-37.3	135,778	-0.03%
2022/02/22	104.7	141.93	98.3	141.03	142.50	6.4	135,360	0.00%	大買/
2022/02/21	42.4	145.78	123.2	145.16	147.00	-80.9	132,479	-0.06%	大賣/
2022/02/18	67	138.67	194.3	136.73	141.50	-127.3	130,913	-0.10%	大賣/鉅額交易
2022/02/17	37.4	133.91	50.3	134.45	133.50	-13	130,341	-0.01%
2022/02/16	46.4	133.85	76.1	134.21	133.50	-29.6	130,324	-0.02%
2022/02/15	27.3	131.87	33.2	131.72	132.00	-5.9	131,615	0.00%
2022/02/14	56.4	131.90	77.2	132.63	130.00	-20.8	135,142	-0.02%
2022/02/11	93.3	132.56	69	133.25	131.50	24.3	135,823	0.02%
2022/02/10	91.1	129.99	23.1	131.74	132.00	68	137,310	0.05%
2022/02/09	109.8	130.38	51.6	130.36	129.00	58.3	141,333	0.04%	大買/
2022/02/08	82.1	127.44	93.7	128.95	129.00	-11.6	142,570	-0.01%
2022/02/07	52.7	118.94	49.2	117.80	124.00	3.6	142,448	0.00%
2022/01/26	29.3	113.43	33.2	112.84	113.00	-3.9	145,182	0.00%
2022/01/25	45.5	111.77	49.1	110.76	110.00	-3.6	146,927	0.00%
2022/01/24	24.3	112.96	45.8	114.28	115.00	-21.5	147,622	-0.01%
2022/01/21	67.5	119.26	26.4	116.57	115.50	41.1	148,843	0.03%
2022/01/20	43.1	123.76	49	122.93	124.00	-5.9	147,911	0.00%
2022/01/19	55.5	123.33	208.7	122.11	122.50	-153.2	148,513	-0.10%	大賣/鉅額交易
2022/01/18	21.3	126.30	48.4	126.47	127.00	-27.1	148,700	-0.02%
2022/01/17	69.3	128.29	29.1	128.28	127.00	40.2	150,741	0.03%
2022/01/14	49.3	126.91	76.1	126.41	132.00	-26.8	151,250	-0.02%
2022/01/13	87.3	128.24	41	128.02	126.00	46.3	150,441	0.03%
2022/01/12	153.3	131.04	84.2	130.94	128.50	69.1	150,664	0.05%	大買/
2022/01/11	137.4	135.13	105	136.60	134.00	32.4	150,372	0.02%	大買/大賣/
2022/01/10	103.6	138.10	57.2	138.02	136.50	46.3	153,323	0.03%	大買/
2022/01/07	70.7	141.13	53	140.66	140.50	17.7	153,391	0.01%
2022/01/06	20.3	142.23	197.2	140.42	143.00	-176.9	155,682	-0.11%	大賣/鉅額交易
2022/01/05	75	140.51	60.1	141.58	141.00	14.9	157,420	0.01%
2022/01/04	71.1	139.46	54.1	139.52	140.50	17	160,365	0.01%
2022/01/03	150.5	137.77	77.8	136.57	139.50	72.7	161,661	0.04%	大買/
2021/12/30	68.1	142.65	44	143.65	142.50	24.1	162,803	0.01%
2021/12/29	51.1	144.35	49.1	145.04	144.00	2	165,151	0.00%
2021/12/28	41.2	143.44	66	142.82	143.50	-24.9	169,330	-0.01%
2021/12/27	49.1	139.70	41.5	139.89	139.50	7.6	172,634	0.00%
2021/12/24	37.2	139.16	36.1	140.31	139.00	1.1	177,210	0.00%
2021/12/23	40.1	139.43	70.4	140.18	139.00	-30.3	177,626	-0.02%
2021/12/22	47	140.52	65.2	141.04	140.00	-18.2	178,829	-0.01%
2021/12/21	41.1	140.39	64.1	139.01	141.50	-23	180,705	-0.01%
2021/12/20	77.5	139.74	72	139.24	139.00	5.5	182,485	0.00%
2021/12/17	63.2	141.25	46.1	141.63	140.50	17.1	184,112	0.01%
2021/12/16	61.4	140.36	72.1	140.79	141.00	-10.7	183,615	-0.01%
2021/12/15	59	136.31	67.1	135.37	138.00	-8.1	183,159	0.00%
2021/12/14	91.5	136.72	61.1	137.14	133.00	30.4	183,106	0.02%
2021/12/13	53.6	140.42	42	141.70	140.00	11.5	181,061	0.01%
2021/12/10	135.5	141.62	272.1	141.82	140.00	-136.6	182,663	-0.07%	大買/大賣/鉅額交易
2021/12/09	101	144.66	71.2	144.50	146.00	29.8	182,805	0.02%	大買/
2021/12/08	92.5	145.20	730.2	143.90	143.50	-637.7	183,955	-0.35%	大賣/鉅額交易
2021/12/07	142	142.97	144	143.40	144.00	-2	183,428	0.00%	大買/大賣/
2021/12/06	154.4	139.89	180.3	139.27	141.00	-25.9	181,188	-0.01%	大買/大賣/
2021/12/03	143.4	134.38	119	134.95	133.50	24.4	180,240	0.01%	大買/大賣/
2021/12/02	113	132.56	375.6	128.79	133.00	-262.5	181,513	-0.14%	大買/大賣/鉅額交易
2021/12/01	65	124.40	51.7	124.85	124.50	13.3	179,276	0.01%
2021/11/30	42	123.82	66	123.96	124.50	-24	181,460	-0.01%
2021/11/29	105.6	121.17	143	120.86	120.00	-37.4	182,714	-0.02%	大買/大賣/
2021/11/26	195.3	120.72	76.4	121.72	118.50	118.9	184,621	0.06%	大買/鉅額交易
2021/11/25	58	124.31	123.2	123.52	124.50	-65.2	183,392	-0.04%	大賣/
2021/11/24	53	119.76	13.1	119.55	120.00	39.9	181,941	0.02%
2021/11/23	57.1	120.36	48.7	120.45	119.50	8.4	182,953	0.00%
2021/11/22	38.1	119.38	66.1	119.79	119.50	-28	184,329	-0.02%
2021/11/19	85.4	118.20	40	119.41	117.00	45.4	185,580	0.02%
2021/11/18	67.2	118.73	85	119.46	119.00	-17.8	189,398	-0.01%
2021/11/17	78.1	117.63	56.1	118.00	117.00	22	192,811	0.01%
2021/11/16	43.1	116.67	88.5	116.07	119.50	-45.5	193,997	-0.02%
2021/11/15	138	112.99	26	113.67	112.00	112	196,466	0.06%	大買/鉅額交易
2021/11/12	59.3	112.17	69.1	112.12	111.50	-9.8	199,268	0.00%
2021/11/11	162.1	115.18	164.7	114.76	109.50	-2.6	198,947	0.00%	大買/大賣/
2021/11/10	71.3	122.00	44.3	122.54	120.00	26.9	197,060	0.01%
2021/11/09	92.4	123.57	97.3	121.86	122.00	-4.9	197,592	0.00%
2021/11/08	180.2	119.19	136.1	119.85	124.00	44.1	198,679	0.02%	大買/大賣/
2021/11/05	105.1	110.43	138.2	110.71	114.00	-33.1	201,236	-0.02%	大買/大賣/
2021/11/04	108.3	113.25	185.1	114.34	109.50	-76.8	204,910	-0.04%	大買/大賣/
2021/11/03	114.2	110.09	186	111.14	112.00	-71.8	206,410	-0.03%	大買/大賣/
2021/11/02	35.1	104.37	68.2	104.89	105.00	-33.1	209,357	-0.02%
2021/11/01	55.1	102.03	31.4	101.65	100.50	23.7	210,903	0.01%
2021/10/29	33.1	97.41	88.1	97.59	99.50	-55	213,497	-0.03%
2021/10/28	31.2	95.08	53	94.46	93.20	-21.8	219,262	-0.01%
2021/10/27	51	93.35	22	93.94	92.80	29	228,121	0.01%
2021/10/26	38	95.57	28.1	95.33	95.10	9.9	239,233	0.00%
2021/10/25	71.2	94.34	144.3	93.54	95.30	-73.1	246,483	-0.03%	大賣/
2021/10/22	70.3	90.33	41.3	89.64	89.20	29	254,186	0.01%
2021/10/21	35.5	93.12	38.3	92.71	92.20	-2.8	260,530	0.00%
2021/10/20	38	92.91	38.1	93.53	91.40	-0.1	265,268	0.00%
2021/10/19	47	93.19	52.1	93.24	91.70	-5	272,326	0.00%
2021/10/18	71.3	88.55	179.1	88.60	92.40	-107.9	280,299	-0.04%	大賣/鉅額交易
2021/10/15	65.2	94.44	37.2	94.04	93.90	28	286,315	0.01%
2021/10/14	118.3	95.54	101.4	95.57	95.30	17	284,975	0.01%	大買/大賣/
2021/10/13	37.4	93.84	60.3	93.88	92.90	-23	281,702	-0.01%
2021/10/12	113.5	92.29	135.3	92.58	90.50	-21.8	279,732	-0.01%	大買/大賣/
2021/10/08	121.1	101.47	78	100.91	100.00	43.1	276,342	0.02%	大買/
2021/10/07	42.9	103.22	93.2	103.47	102.50	-50.3	276,157	-0.02%
2021/10/06	115.3	100.02	64.1	99.33	97.80	51.2	273,216	0.02%	大買/
2021/10/05	46.8	101.61	206.5	99.68	103.00	-159.7	270,476	-0.06%	大賣/鉅額交易
2021/10/04	209.9	105.36	110.5	106.32	102.50	99.4	266,654	0.04%	大買/大賣/
2021/10/01	196.1	116.02	121	114.21	113.50	75.1	262,828	0.03%	大買/大賣/
2021/09/30	115	124.09	8.1	124.37	126.00	106.9	258,955	0.04%	大買/鉅額交易
2021/09/29	57.6	124.20	32	123.81	123.00	25.6	266,397	0.01%
2021/09/28	117	126.54	72	126.57	125.50	45	272,286	0.02%	大買/
2021/09/27	84.1	134.82	47.2	136.62	131.50	36.9	278,548	0.01%
2021/09/24	20.8	133.30	84.3	133.41	134.00	-63.5	277,910	-0.02%
2021/09/23	8	127.25	23.3	128.17	127.50	-15.3	276,862	-0.01%
2021/09/22	95.3	124.63	72	124.71	125.00	23.3	278,003	0.01%
2021/09/17	24	127.63	31.1	127.69	128.00	-7.1	278,093	0.00%
2021/09/16	11.1	124.82	16	124.66	124.00	-4.9	278,408	0.00%
2021/09/15	62.1	123.27	41.3	123.88	124.50	20.7	279,439	0.01%
2021/09/14	111.2	126.84	40	129.65	123.50	71.1	279,133	0.03%	大買/
2021/09/13	67.2	134.42	55.5	134.26	132.00	11.6	278,137	0.00%
2021/09/10	41	129.50	124.2	130.86	133.50	-83.2	277,324	-0.03%	大賣/
2021/09/09	92	127.02	87	126.61	126.50	5	276,395	0.00%
2021/09/08	82	126.70	59	126.18	126.00	23	282,336	0.01%
2021/09/07	89.3	125.89	126.2	126.07	128.00	-37	296,157	-0.01%	大賣/
2021/09/06	143.6	121.27	135.2	122.44	118.00	8.4	300,566	0.00%	大買/大賣/
2021/09/03	119.6	125.60	23.2	124.95	125.50	96.4	306,502	0.03%	大買/
2021/09/02	158.2	128.33	80.3	127.84	129.50	77.9	310,347	0.03%	大買/
2021/09/01	226.7	131.54	338	132.31	128.50	-111.3	315,029	-0.04%	大買/大賣/鉅額交易
2021/08/31	76.1	139.97	53	137.72	136.00	23.1	315,876	0.01%
2021/08/30	21	141.79	25	141.78	140.00	-4	324,773	0.00%
2021/08/27	38.5	141.33	24.1	141.15	141.00	14.4	330,529	0.00%
2021/08/26	53.3	141.83	30.1	142.65	142.50	23.2	337,701	0.01%
2021/08/25	97.8	141.24	148.9	142.38	144.00	-51.1	346,126	-0.01%	大賣/
2021/08/24	214.1	144.02	118.3	142.73	140.00	95.9	351,799	0.03%	大買/大賣/
2021/08/23	102.7	142.43	178.8	143.11	144.00	-76.1	356,981	-0.02%	大買/大賣/
2021/08/20	95.8	131.18	60	132.12	132.50	35.8	363,044	0.01%
2021/08/19	194.1	133.78	152.1	132.92	128.00	42	368,882	0.01%	大買/大賣/
2021/08/18	87.2	127.23	138.4	130.40	136.00	-51.3	373,418	-0.01%	大賣/
2021/08/17	207.2	130.25	123.1	127.86	126.50	84.1	379,697	0.02%	大買/大賣/
2021/08/16	31.5	131.58	36.3	131.79	130.50	-4.7	389,123	0.00%
2021/08/13	220.6	136.05	113.2	137.54	130.50	107.3	396,226	0.03%	大買/大賣/鉅額交易
2021/08/12	191.2	133.07	136	134.05	137.00	55.2	405,746	0.01%	大買/大賣/
2021/08/11	286.5	134.10	171.3	133.94	132.00	115.2	407,695	0.03%	大買/大賣/鉅額交易
2021/08/10	277.5	143.86	143.1	144.12	139.50	134.4	403,656	0.03%	大買/大賣/鉅額交易
2021/08/09	164.5	144.41	67.1	144.57	142.50	97.4	405,351	0.02%	大買/
2021/08/06	174.1	144.15	203.3	144.99	142.00	-29.1	410,188	-0.01%	大買/大賣/
2021/08/05	258.9	141.05	61.2	139.91	138.50	197.7	410,472	0.05%	大買/鉅額交易
2021/08/04	103.2	142.15	80.3	143.12	143.50	22.9	413,241	0.01%	大買/
2021/08/03	197.3	142.31	159.1	142.03	141.00	38.2	422,017	0.01%	大買/大賣/
2021/08/02	164.2	132.29	151.3	134.94	141.50	12.8	419,806	0.00%	大買/大賣/
2021/07/30	315.7	140.73	219.5	143.67	132.00	96.2	414,783	0.02%	大買/大賣/
2021/07/29	145.9	137.93	268.9	140.99	144.50	-123	409,169	-0.03%	大買/大賣/鉅額交易
2021/07/28	210.4	124.04	310.4	122.96	131.50	-100.1	407,561	-0.02%	大買/大賣/
2021/07/27	400.1	129.23	377.2	131.32	126.50	22.8	407,672	0.01%	大買/大賣/
2021/07/26	126.7	146.85	78	146.04	140.50	48.7	408,233	0.01%	大買/
2021/07/23	166.2	147.70	154.3	149.43	154.00	11.9	407,402	0.00%	大買/大賣/
2021/07/22	324.5	144.37	245.9	143.16	143.50	78.7	404,660	0.02%	大買/大賣/
2021/07/21	636.3	166.86	215.1	162.42	155.00	421.3	404,151	0.10%	大買/大賣/鉅額交易
2021/07/20	29.1	173.08	7	168.93	169.50	22.1	400,099	0.01%
2021/07/19	11.2	185.85	124.1	188.54	186.00	-112.9	408,762	-0.03%	大賣/鉅額交易
2021/07/16	13.6	171.65	92	170.37	178.50	-78.5	420,744	-0.02%
2021/07/15	14.1	155.10	28.3	160.22	163.00	-14.2	426,675	0.00%
2021/07/14	27.2	151.60	76.3	152.83	148.50	-49.1	431,418	-0.01%
2021/07/13	18.1	166.25	55	166.85	165.00	-36.9	436,403	-0.01%
2021/07/12	17.2	179.60	45.2	179.60	183.00	-28	440,608	-0.01%
2021/07/09	58.2	189.88	42.4	187.59	187.00	15.8	444,332	0.00%
2021/07/08	31.1	195.95	21	190.44	207.50	10.1	453,132	0.00%
2021/07/07	4.1	205.29	36	212.92	202.00	-31.9	458,714	-0.01%
2021/07/06	213.9	225.88	192.3	225.32	224.00	21.6	463,239	0.00%	大買/大賣/
2021/07/05	213.9	210.15	159	209.19	217.00	54.9	460,933	0.01%	大買/大賣/
2021/07/02	178.5	210.12	194.1	208.44	206.50	-15.6	457,561	0.00%	大買/大賣/
2021/07/01	97.7	205.62	55.3	206.98	213.00	42.4	454,472	0.01%
2021/06/30	60.3	188.34	56.5	189.63	197.00	3.8	460,040	0.00%
2021/06/29	117.1	177.36	54	179.03	179.50	63.1	463,620	0.01%	大買/
2021/06/28	21.5	169.12	64.2	172.91	176.00	-42.7	466,807	-0.01%
2021/06/25	30.9	157.27	80	157.24	160.00	-49	467,678	-0.01%
2021/06/24	90.1	147.28	58.1	147.27	152.00	32	469,148	0.01%
2021/06/23	136.3	144.26	45	142.86	138.50	91.2	470,103	0.02%	大買/
2021/06/22	99.1	155.12	70.2	156.87	153.50	28.9	472,134	0.01%
2021/06/21	84.1	148.51	88.2	147.09	152.00	-4.1	474,523	0.00%
2021/06/18	55.3	139.86	35	140.41	140.00	20.3	481,844	0.00%
2021/06/17	270.2	133.18	140.1	132.99	136.50	130.1	486,053	0.03%	大買/大賣/鉅額交易
2021/06/16	465.9	140.20	462.2	140.79	133.50	3.7	482,407	0.00%	大買/大賣/
2021/06/15	160.3	131.06	275.5	133.47	136.00	-115.2	469,049	-0.02%	大買/大賣/鉅額交易
2021/06/11	165.2	120.22	216.5	119.20	124.00	-51.3	462,202	-0.01%	大買/大賣/
2021/06/10	154.1	113.26	287	113.17	113.50	-132.9	455,798	-0.03%	大買/大賣/鉅額交易
2021/06/09	236.3	117.52	253.1	117.22	116.00	-16.9	452,231	0.00%	大買/大賣/
2021/06/08	157	114.29	150.2	113.63	115.50	6.8	447,647	0.00%	大買/大賣/
2021/06/07	376.4	112.84	406.8	112.33	110.50	-30.4	445,887	-0.01%	大買/大賣/
2021/06/04	193.3	118.85	181.8	118.64	116.50	11.6	437,397	0.00%	大買/大賣/
2021/06/03	189.6	117.29	501.8	118.40	119.00	-312.2	432,526	-0.07%	大買/大賣/鉅額交易
2021/06/02	213.5	112.09	481	114.10	110.50	-267.5	425,638	-0.06%	大買/大賣/鉅額交易
2021/06/01	144.5	102.73	535.7	105.25	108.00	-391.2	416,036	-0.09%	大買/大賣/鉅額交易
2021/05/31	296.7	100.87	261.1	100.53	98.60	35.6	408,878	0.01%	大買/大賣/
2021/05/28	332	92.16	423.6	92.60	96.40	-91.6	400,305	-0.02%	大買/大賣/
2021/05/27	208.3	87.51	196.1	88.01	87.70	12.2	393,426	0.00%	大買/大賣/
2021/05/26	445.1	83.92	338.4	84.10	85.60	106.7	387,304	0.03%	大買/大賣/鉅額交易
2021/05/25	537.6	84.27	675.4	84.42	82.40	-137.8	379,915	-0.04%	大買/大賣/鉅額交易
2021/05/24	388.5	87.77	546.1	87.03	86.40	-157.6	373,220	-0.04%	大買/大賣/鉅額交易
2021/05/21	333.1	81.75	278.5	82.52	84.70	54.6	366,431	0.01%	大買/大賣/
2021/05/20	518.3	78.07	430.3	78.84	77.00	88	363,426	0.02%	大買/大賣/
2021/05/19	243.2	74.44	130.4	75.07	76.30	112.8	353,990	0.03%	大買/大賣/鉅額交易
2021/05/18	53	67.77	178	68.91	69.40	-125	354,300	-0.04%	大賣/鉅額交易
2021/05/17	154.4	64.53	192.1	65.19	63.10	-37.7	355,083	-0.01%	大買/大賣/
2021/05/14	350.6	73.00	230	71.68	70.10	120.6	348,929	0.03%	大買/大賣/鉅額交易
2021/05/13	99.5	78.59	254	77.79	77.50	-154.5	341,630	-0.05%	大賣/鉅額交易
2021/05/12	273	89.50	85.1	90.42	86.10	187.9	339,909	0.06%	大買/鉅額交易
2021/05/11	421	95.34	331	96.94	95.60	90	338,553	0.03%	大買/大賣/
2021/05/10	79	91.71	197.6	91.89	93.50	-118.6	328,422	-0.04%	大賣/鉅額交易
2021/05/07	127.1	82.47	216	82.63	85.00	-88.9	325,581	-0.03%	大買/大賣/
2021/05/06	288.4	82.06	272	83.05	81.10	16.4	323,968	0.01%	大買/大賣/
2021/05/05	206.1	78.90	281.1	78.36	79.90	-75	320,740	-0.02%	大買/大賣/
2021/05/04	412.3	83.42	405.3	82.60	78.00	7	317,797	0.00%	大買/大賣/
2021/05/03	313.4	85.00	400.4	85.43	86.60	-86.9	313,206	-0.03%	大買/大賣/
2021/04/29	152.5	76.36	122	76.16	79.00	30.5	311,289	0.01%	大買/大賣/
2021/04/28	257.6	78.10	269.1	77.80	76.80	-11.5	313,044	0.00%	大買/大賣/
2021/04/27	220.1	78.78	262	78.82	77.50	-41.9	314,226	-0.01%	大買/大賣/
2021/04/26	256	73.14	147.3	75.02	76.80	108.7	312,603	0.03%	大買/大賣/鉅額交易
2021/04/23	198.5	71.42	203.3	70.83	69.90	-4.8	315,745	0.00%	大買/大賣/
2021/04/22	669	77.35	463.6	78.93	72.90	205.4	315,593	0.07%	大買/大賣/鉅額交易
2021/04/21	170.7	73.16	434.2	74.81	75.90	-263.5	308,666	-0.09%	大買/大賣/鉅額交易
2021/04/20	184	68.28	144	68.06	69.00	40	309,304	0.01%	大買/大賣/
2021/04/19	199.8	67.70	106	67.85	68.00	93.8	313,097	0.03%	大買/大賣/
2021/04/16	277.1	60.79	216.6	60.68	63.30	60.5	312,672	0.02%	大買/大賣/
2021/04/15	130.3	59.42	138	59.44	59.00	-7.7	316,287	0.00%	大買/大賣/
2021/04/14	512.2	58.07	369.5	58.29	59.90	142.7	324,475	0.04%	大買/大賣/鉅額交易
2021/04/13	324.4	56.47	227	55.99	56.90	97.4	323,391	0.03%	大買/大賣/
2021/04/12	193.4	54.51	298.5	54.74	55.00	-105.1	325,158	-0.03%	大買/大賣/鉅額交易
2021/04/09	451	50.94	436.2	50.60	50.00	14.8	327,887	0.00%	大買/大賣/
2021/04/08	90	51.52	82	51.84	52.30	8	328,861	0.00%
2021/04/07	297	50.38	434.5	50.00	50.50	-137.5	330,502	-0.04%	大買/大賣/鉅額交易
2021/04/06	286	48.63	308.2	48.00	49.50	-22.2	339,217	-0.01%	大買/大賣/
2021/04/01	423	47.29	408.1	47.37	47.90	14.9	334,420	0.00%	大買/大賣/
2021/03/31	107	45.27	303	45.54	45.50	-196	335,169	-0.06%	大買/大賣/鉅額交易
2021/03/30	98	44.12	77	43.99	43.80	21	332,613	0.01%
2021/03/29	194	43.71	135	43.66	43.80	59	334,642	0.02%	大買/大賣/
2021/03/26	154	42.41	280.1	43.12	43.05	-126.1	338,151	-0.04%	大買/大賣/鉅額交易
2021/03/25	302.4	42.45	105	42.06	41.70	197.4	342,399	0.06%	大買/大賣/鉅額交易
2021/03/24	177	43.21	177	43.34	43.70	0	344,151	0.00%	大買/大賣/
2021/03/23	718.3	44.92	498	44.31	42.75	220.3	341,620	0.06%	大買/大賣/鉅額交易
2021/03/22	147	44.83	614.2	45.49	45.85	-467.2	335,637	-0.14%	大買/大賣/鉅額交易
2021/03/19	408	41.67	368.3	42.02	41.70	39.7	335,053	0.01%	大買/大賣/
2021/03/18	203	40.50	458.5	40.79	41.65	-255.5	336,025	-0.08%	大買/大賣/鉅額交易
2021/03/17	213.3	40.02	562	40.10	40.10	-348.8	338,081	-0.10%	大買/大賣/鉅額交易
2021/03/16	360	39.84	358.1	39.59	39.60	1.9	340,095	0.00%	大買/大賣/
2021/03/15	130.3	39.50	95.5	39.56	40.00	34.8	343,638	0.01%	大買/
2021/03/12	285	38.93	299	38.88	38.80	-14	346,068	0.00%	大買/大賣/
2021/03/11	354	38.80	375	38.47	38.15	-21	345,247	-0.01%	大買/大賣/
2021/03/10	206	38.24	241	38.45	38.05	-35	343,580	-0.01%	大買/大賣/
2021/03/09	88	37.30	100	37.70	38.40	-12	342,793	0.00%
2021/03/08	125	37.98	119	37.85	37.35	6	342,626	0.00%	大買/大賣/
2021/03/05	133	37.39	168	37.16	37.30	-35	343,254	-0.01%	大買/大賣/
2021/03/04	119	37.55	105	37.65	37.30	14	344,270	0.00%	大買/大賣/
2021/03/03	132	37.32	139	36.95	38.05	-7	345,435	0.00%	大買/大賣/
2021/03/02	292	38.37	364	37.55	36.50	-72	347,418	-0.02%	大買/大賣/
2021/02/26	142	37.63	111	37.22	37.95	31	346,878	0.01%	大買/大賣/
2021/02/25	121	37.47	121	37.75	37.65	0	346,065	0.00%	大買/大賣/
2021/02/24	217	37.45	182.2	38.34	36.75	34.8	346,653	0.01%	大買/大賣/
2021/02/23	454	39.23	173.5	39.37	38.35	280.5	345,278	0.08%	大買/大賣/鉅額交易
2021/02/22	177.2	39.17	946.9	39.15	39.40	-769.7	343,575	-0.22%	大買/大賣/鉅額交易
2021/02/19	314	36.94	75	36.80	36.85	239	341,444	0.07%	大買/鉅額交易
2021/02/18	330	37.90	510	38.06	37.45	-180	340,564	-0.05%	大買/大賣/鉅額交易
2021/02/17	112	35.23	251	35.27	36.70	-139	334,836	-0.04%	大買/大賣/鉅額交易
2021/02/05	56	33.87	60	33.95	33.70	-4	333,779	0.00%
2021/02/04	198	33.73	196.4	33.69	33.95	1.6	333,977	0.00%	大買/大賣/
2021/02/03	580	34.54	561	34.37	33.55	19	335,365	0.01%	大買/大賣/
2021/02/02	186	33.31	224	33.10	34.10	-38	334,637	-0.01%	大買/大賣/
2021/02/01	151	31.02	120	31.17	31.20	31	332,819	0.01%	大買/大賣/
2021/01/29	97.3	32.13	54	32.26	31.20	43.3	331,287	0.01%
2021/01/28	51	32.80	65.3	32.81	33.20	-14.3	329,188	0.00%
2021/01/27	89	33.02	99	32.75	32.45	-10	326,737	0.00%
2021/01/26	133	34.15	78	34.25	33.65	55	324,290	0.02%	大買/
2021/01/25	240	35.92	201.3	36.11	35.35	38.7	321,731	0.01%	大買/大賣/
2021/01/22	319	33.79	364.4	33.59	35.00	-45.4	317,020	-0.01%	大買/大賣/
2021/01/21	142.5	32.04	117	32.16	32.10	25.5	311,919	0.01%	大買/大賣/
2021/01/20	289.6	31.19	99	30.96	30.45	190.6	307,578	0.06%	大買/鉅額交易
2021/01/19	380.7	33.54	166	33.88	32.00	214.7	301,961	0.07%	大買/大賣/鉅額交易
2021/01/18	333	32.84	189	32.46	34.00	144	298,582	0.05%	大買/大賣/鉅額交易
2021/01/15	761.8	35.05	433	35.40	34.25	328.8	291,543	0.11%	大買/大賣/鉅額交易
2021/01/14	700	38.52	128	38.71	38.05	572	282,872	0.20%	大買/大賣/鉅額交易
2021/01/13	286	38.12	147	37.88	37.45	139	277,868	0.05%	大買/大賣/鉅額交易
2021/01/12	313	40.00	119.5	40.14	38.55	193.5	271,214	0.07%	大買/大賣/鉅額交易
2021/01/11	175.9	42.19	202	42.00	42.65	-26.1	263,335	-0.01%	大買/大賣/
2021/01/08	285	39.43	230.4	39.15	40.30	54.6	258,827	0.02%	大買/大賣/
2021/01/07	348.3	39.62	356.5	39.35	38.45	-8.3	251,081	0.00%	大買/大賣/
2021/01/06	230.1	44.18	210	44.27	42.55	20.1	239,427	0.01%	大買/大賣/
2021/01/05	320.5	44.51	247.4	44.65	45.50	73.1	232,855	0.03%	大買/大賣/
2021/01/04	89.3	43.86	587.1	43.80	44.75	-497.8	225,311	-0.22%	大賣/鉅額交易
2020/12/31	115.1	39.05	200.9	39.23	40.70	-85.8	217,707	-0.04%	大買/大賣/
2020/12/30	216	38.26	164.1	37.67	38.20	51.9	211,301	0.02%	大買/大賣/
2020/12/29	257	38.37	765.1	39.46	38.35	-508.1	206,347	-0.25%	大買/大賣/鉅額交易
2020/12/28	37	35.95	201	36.02	36.75	-164	193,655	-0.08%	大賣/鉅額交易
2020/12/25	208.1	33.03	683.6	33.50	33.45	-475.5	191,484	-0.25%	大買/大賣/鉅額交易
2020/12/24	97.4	31.22	95	31.13	31.00	2.4	186,562	0.00%
2020/12/23	180	29.86	230.7	29.79	30.70	-50.7	184,624	-0.03%	大買/大賣/
2020/12/22	392.2	31.37	174.9	30.97	30.20	217.2	182,936	0.12%	大買/大賣/鉅額交易
2020/12/21	144.9	32.52	610.1	32.40	32.55	-465.2	178,077	-0.26%	大買/大賣/鉅額交易
2020/12/18	75.5	30.82	221.7	30.80	30.60	-146.2	174,642	-0.08%	大賣/鉅額交易
2020/12/17	20	29.44	29	29.72	29.50	-9	169,195	-0.01%
2020/12/16	119	29.73	126	29.38	29.65	-7	168,328	0.00%	大買/大賣/
2020/12/15	138	29.38	174	29.24	28.65	-36	165,748	-0.02%	大買/大賣/
2020/12/14	321.4	28.56	244.1	28.44	29.45	77.2	161,575	0.05%	大買/大賣/
2020/12/11	158	27.64	124.5	27.69	27.15	33.5	159,719	0.02%	大買/大賣/
2020/12/10	133	28.69	230.5	28.67	28.90	-97.5	156,348	-0.06%	大買/大賣/
2020/12/09	252.1	27.86	122	27.94	28.50	130.1	157,119	0.08%	大買/大賣/鉅額交易
2020/12/08	175	26.14	160	25.74	26.65	15	154,716	0.01%	大買/大賣/
2020/12/07	25	24.59	34.3	24.47	24.25	-9.3	149,613	-0.01%
2020/12/04	23	24.24	9	24.28	24.20	14	148,675	0.01%
2020/12/03	11	24.68	74	25.09	24.75	-63	148,725	-0.04%
2020/12/02	6	24.74	21	24.72	24.65	-15	150,359	-0.01%
2020/12/01	174	23.97	65.1	23.82	24.30	109	149,880	0.07%	大買/鉅額交易
2020/11/30	120	24.92	14	25.21	24.70	106	148,944	0.07%	大買/鉅額交易
2020/11/27	30	24.67	12	24.88	25.10	18	147,374	0.01%
2020/11/26	49	24.46	22	24.53	24.65	27	146,402	0.02%
2020/11/25	49.2	23.90	25.2	23.92	23.85	24	145,358	0.02%
2020/11/24	18	23.45	24	23.31	23.15	-6	142,622	0.00%
2020/11/23	34	23.31	44.2	23.20	23.45	-10.2	141,379	-0.01%
2020/11/20	10	22.15	34	22.43	22.55	-24	141,017	-0.02%
2020/11/19	21	21.97	22.4	22.14	21.95	-1.4	142,743	0.00%
2020/11/18	40	21.94	216	21.88	22.50	-176	140,647	-0.13%	大賣/鉅額交易
2020/11/17	31	21.08	66	20.93	21.10	-35	137,819	-0.03%
2020/11/16	6	20.48	24.2	20.36	20.50	-18.2	138,620	-0.01%
2020/11/13	66	20.40	89	20.15	20.10	-23	139,438	-0.02%
2020/11/12	91.2	19.50	79	19.45	19.50	12.2	138,375	0.01%
2020/11/11	117	19.55	109	19.51	20.20	8	138,779	0.01%	大買/大賣/
2020/11/10	239	20.52	148	20.65	19.95	91	137,101	0.07%	大買/大賣/
2020/11/09	162	21.43	187	21.27	21.70	-25	131,851	-0.02%	大買/大賣/
2020/11/06	62	19.93	76	20.13	20.35	-14	128,364	-0.01%
2020/11/05	64	20.13	234.6	19.98	19.80	-170.6	127,834	-0.13%	大賣/鉅額交易
2020/11/04	48	19.73	21.2	19.53	19.80	26.9	126,762	0.02%
2020/11/03	33	19.19	513	19.25	19.25	-480	125,533	-0.38%	大賣/鉅額交易
2020/11/02	26	19.25	90	19.20	19.20	-64	124,190	-0.05%
2020/10/30	92	19.04	66.1	19.03	18.90	25.9	121,735	0.02%
2020/10/29	112	18.69	108	18.56	18.95	4	119,885	0.00%	大買/大賣/
2020/10/28	127.1	19.33	103	18.85	18.80	24.1	117,910	0.02%	大買/大賣/
2020/10/27	40	19.59	33	19.57	19.65	7	115,403	0.01%
2020/10/26	27.7	19.65	123	19.46	19.80	-95.3	113,934	-0.08%	大賣/
2020/10/23	23	18.51	58.4	18.57	18.60	-35.4	109,416	-0.03%
2020/10/22	1	17.75	42	17.71	17.90	-41	106,951	-0.04%
2020/10/21	11	17.83	4.1	17.93	17.85	6.9	106,336	0.01%
2020/10/20	37.1	17.69	4.2	17.83	17.95	32.9	105,733	0.03%
2020/10/19	7	17.92	56	17.90	17.85	-49	104,644	-0.05%
2020/10/16	35	17.73	21	17.63	17.65	14	103,316	0.01%
2020/10/15	90	17.44	38	17.38	17.50	52	101,167	0.05%
2020/10/14	2	17.05	23	17.01	17.15	-21	99,905	-0.02%
2020/10/13	55	16.91	72	16.88	17.00	-17	98,781	-0.02%
2020/10/12	19	16.26	12.2	16.48	16.30	6.8	96,201	0.01%
2020/10/08	17	16.54	5	16.55	16.65	12	95,101	0.01%
2020/10/07	8	16.66	63	16.66	16.65	-55	94,341	-0.06%
2020/10/06	29	16.28	20.4	16.31	16.45	8.6	93,537	0.01%
2020/10/05	102	16.36	81	16.26	16.45	21	92,554	0.02%	大買/
2020/09/30	4	15.84	209	15.81	15.85	-205	90,775	-0.23%	大賣/鉅額交易
2020/09/29	31.1	15.64	55.1	15.47	15.45	-24	89,783	-0.03%
2020/09/28	120	15.46	9	15.49	15.55	111	88,723	0.13%	大買/鉅額交易
2020/09/25	116	15.28	93.3	15.33	15.40	22.7	88,039	0.03%	大買/
2020/09/24	197	14.93	792	15.09	14.80	-595	85,793	-0.69%	大買/大賣/鉅額交易
2020/09/23	162	15.18	308	15.17	15.20	-146	83,579	-0.17%	大買/大賣/鉅額交易
2020/09/22	21	15.95	5	15.80	15.80	16	79,654	0.02%
2020/09/21	45	15.68	5	15.90	15.80	40	78,597	0.05%
2020/09/18	24	16.02	10	15.98	16.05	14	77,335	0.02%
2020/09/17	50	16.33	12	16.31	16.10	38	76,254	0.05%
2020/09/16	211	16.01	191	16.19	16.10	20	74,588	0.03%	大買/大賣/
2020/09/15	66	16.84	11.6	16.73	16.90	54.4	71,108	0.08%
2020/09/14	190	17.05	117	16.86	16.50	73	69,318	0.11%	大買/大賣/
2020/09/11	346	18.87	79	18.09	17.70	267	64,199	0.42%	大買/鉅額交易
2020/09/10	11	19.05	8.7	19.14	19.05	2.3	60,379	0.00%
2020/09/09	14	18.81	12	18.80	19.00	2	59,235	0.00%
2020/09/08	37	18.39	85	18.90	18.70	-48	57,847	-0.08%
2020/09/07	113	19.18	22	19.28	18.80	91	55,986	0.16%	大買/
2020/09/04	23	18.36	15.2	18.17	18.80	7.8	52,869	0.01%
2020/09/03	6	17.94	12.5	17.84	18.20	-6.5	51,321	-0.01%
2020/09/02	3	17.30	71.4	17.33	17.60	-68.4	49,450	-0.14%
2020/09/01	15	17.19	16	17.14	17.20	-1	48,390	0.00%
2020/08/31	29	17.28	24	17.43	17.40	5	46,838	0.01%
2020/08/28	10	16.28	21.5	16.35	16.35	-11.5	43,576	-0.03%
2020/08/27	23	16.38	15	16.27	16.25	8	42,409	0.02%
2020/08/26	100	16.44	55	16.54	16.45	45	41,223	0.11%
2020/08/25	72	16.17	110.1	16.15	16.30	-38.1	39,046	-0.10%	大賣/
2020/08/24	2	15.18	67.1	15.24	15.20	-65.1	34,943	-0.19%
2020/08/21	28	15.27	23	15.15	15.20	5	34,183	0.01%
2020/08/20	58	15.13	53	15.09	15.00	5	32,488	0.02%
2020/08/19	20.5	15.44	91	15.52	15.40	-70.5	29,075	-0.24%
2020/08/18	58	15.07	68	15.12	15.20	-10	26,709	-0.04%
2020/08/17	41	14.53	32.4	14.73	14.90	8.6	23,874	0.04%
2020/08/14	88	13.37	24.3	13.26	13.55	63.8	21,723	0.29%
2020/08/13	41	12.40	1	12.60	12.35	40	19,151	0.21%
2020/08/12	35	12.05	33	12.00	12.20	2	18,795	0.01%
2020/08/11	26	12.57	42.3	12.45	12.45	-16.3	18,327	-0.09%
2020/08/10	86	12.14	224	12.11	12.50	-138	16,859	-0.82%	大賣/鉅額交易
2020/08/07	15	11.40	50	11.39	11.40	-35	15,756	-0.22%
2020/08/06	0	0.00	5	11.25	11.15	-5	15,304	-0.03%
2020/08/05	0	0.00	15	11.08	11.05	-15	15,222	-0.10%
2020/08/04	60	11.13	13	11.11	11.10	47	15,317	0.31%
2020/08/03	30	11.05	0	0.00	11.05	30	15,322	0.20%
2020/07/31	45.2	11.07	25	11.10	11.00	20.2	15,225	0.13%
2020/07/30	1	10.95	0	0.00	11.05	1	15,056	0.01%
2020/07/28	0	0.00	60	10.75	10.70	-60	15,109	-0.40%
2020/07/27	0	0.00	67	10.90	10.80	-67	15,648	-0.43%
2020/07/24	10	10.73	0	0.00	10.70	10	15,977	0.06%
2020/07/23	5.3	10.80	0	0.00	10.85	5.3	16,104	0.03%
2020/07/20	15	10.82	0	0.00	10.80	15	16,096	0.09%
2020/07/17	10.2	10.90	0	0.00	10.85	10.2	16,106	0.06%
2020/07/16	0	0.00	4	11.00	11.05	-4	16,385	-0.02%
2020/07/15	5	10.80	0	0.00	10.85	5	16,399	0.03%
2020/07/14	0	0.00	20	10.80	10.70	-20	16,443	-0.12%
2020/07/13	8	10.78	11.1	10.75	10.80	-3.1	16,520	-0.02%
2020/07/10	15	10.90	3	10.80	10.75	12	16,836	0.07%
2020/07/09	0	0.00	2	11.10	11.05	-2	16,775	-0.01%
2020/07/08	0	0.00	40	11.10	11.15	-40	16,764	-0.24%
2020/07/07	20	11.25	0	0.00	11.25	20	16,658	0.12%
2020/07/06	36	11.12	1	11.20	11.15	35	16,800	0.21%
2020/07/03	11	11.15	15	11.17	11.15	-4	16,619	-0.02%
2020/07/02	11	10.88	0	0.00	10.80	11	16,356	0.07%
2020/07/01	0	0.00	5.7	10.84	10.85	-5.7	16,423	-0.03%
2020/06/30	5	10.75	0	0.00	10.75	5	16,528	0.03%
2020/06/29	10	10.80	0	0.00	10.75	10	16,612	0.06%
2020/06/24	1	10.75	10	10.75	10.75	-9	16,690	-0.05%
2020/06/23	10	10.75	0	0.00	10.75	10	16,845	0.06%
2020/06/19	9	10.83	0	0.00	10.80	9	16,841	0.05%
2020/06/18	5	10.97	0	0.00	11.00	5	16,660	0.03%
2020/06/16	0	0.00	27	11.13	11.25	-27	16,725	-0.16%
2020/06/12	0	0.00	10	10.80	10.85	-10	17,087	-0.06%
2020/06/11	0	0.00	3	11.10	10.95	-3	17,309	-0.02%
2020/06/10	12	11.35	2	11.30	11.25	10	17,420	0.06%
2020/06/09	15	11.30	5	11.35	11.30	10	17,670	0.06%
2020/06/08	3	11.40	0	0.00	11.35	3	17,874	0.02%
2020/06/05	3	11.47	10	11.40	11.40	-7	17,760	-0.04%
2020/06/04	5	11.25	2	11.30	11.25	3	17,751	0.02%
2020/06/03	5	11.25	0	0.00	11.30	5	17,902	0.03%
2020/06/01	11	11.20	0	0.00	11.20	11	18,068	0.06%
2020/05/29	0	0.00	60	11.00	10.90	-60	17,956	-0.33%
2020/05/28	11	11.05	13	11.10	10.90	-2	17,750	-0.01%
2020/05/22	0	0.00	11	10.95	10.75	-11	17,500	-0.06%
2020/05/21	36	10.98	2	11.10	11.00	34	17,444	0.19%
2020/05/20	0	0.00	6	10.80	10.75	-6	16,708	-0.04%
2020/05/19	0	0.00	2	10.80	10.70	-2	16,592	-0.01%
2020/05/18	0.2	10.65	0	0.00	10.70	0.2	16,605	0.00%
2020/05/15	0	0.00	10	10.45	10.45	-10	16,581	-0.06%
2020/05/14	0	0.00	10	10.45	10.35	-10	16,696	-0.06%
2020/05/13	0	0.00	2	10.55	10.60	-2	16,592	-0.01%
2020/05/11	10	10.75	2	10.85	10.75	8	16,641	0.05%
2020/05/08	0	0.00	6	10.60	10.55	-6	16,543	-0.04%
2020/05/07	0	0.00	10	10.61	10.60	-10	16,552	-0.06%
2020/05/06	64	10.60	0	0.00	10.55	64	16,635	0.38%
2020/05/05	22	10.74	0.2	10.65	10.65	21.8	16,636	0.13%
2020/05/04	11	10.75	13	10.69	10.75	-2	16,637	-0.01%
2020/04/30	4	11.11	20	11.00	11.10	-16	16,615	-0.10%
2020/04/29	6	10.69	7	10.77	10.70	-1	16,169	-0.01%
2020/04/28	45	10.44	17	10.44	10.55	28	15,964	0.18%
2020/04/27	20	10.15	0	0.00	10.20	20	16,250	0.12%
2020/04/23	10	10.00	1	10.05	10.05	9	16,292	0.06%
2020/04/22	1	9.88	0	0.00	9.88	1	16,290	0.01%
2020/04/21	2	9.89	0	0.00	9.88	2	16,366	0.01%
2020/04/17	0	0.00	1	10.25	10.25	-1	16,085	-0.01%
2020/04/16	16	10.26	0	0.00	10.30	16	16,326	0.10%
2020/04/15	34	10.50	11	10.75	10.35	23	16,298	0.14%
2020/04/14	2.3	10.13	6.6	10.15	10.15	-4.2	15,993	-0.03%
2020/04/13	1	10.20	8	10.25	10.05	-7	15,991	-0.04%
2020/04/10	5	10.20	0	0.00	10.20	5	16,231	0.03%
2020/04/09	0.3	10.25	5	10.15	10.25	-4.7	16,548	-0.03%
2020/04/08	9	9.56	10	9.47	9.66	-1	16,231	-0.01%
2020/04/06	7	9.04	0	0.00	9.11	7	15,969	0.04%
2020/04/01	76	9.13	0	0.00	9.10	76	15,850	0.48%
2020/03/27	2	9.68	0	0.00	9.40	2	15,373	0.01%
2020/03/26	1	9.56	0	0.00	9.67	1	15,138	0.01%
2020/03/24	0	0.00	8	9.64	9.44	-8	14,981	-0.05%
2020/03/20	5	9.52	1	9.60	9.60	4	14,994	0.03%
2020/03/19	2	9.05	10	9.20	9.20	-8	14,834	-0.05%
2020/03/18	4	9.44	2	9.87	9.50	2	14,626	0.01%
2020/03/17	10	9.43	24	9.45	9.42	-14	14,397	-0.10%
2020/03/16	12	10.21	42	10.09	9.86	-30	14,019	-0.21%
2020/03/13	15	10.38	0	0.00	10.45	15	13,652	0.11%
2020/03/12	75	11.24	5	11.15	11.10	70	13,317	0.53%
2020/03/11	23	11.56	12	11.78	11.55	11	13,052	0.08%
2020/03/10	5	11.72	42	11.70	11.70	-37	13,299	-0.28%
2020/03/09	30	11.37	0	0.00	11.40	30	12,959	0.23%
2020/03/06	0	0.00	1	11.75	11.70	-1	12,639	-0.01%
2020/03/05	3	11.72	2	11.60	11.85	1	12,641	0.01%
2020/03/04	2	11.55	52	11.57	11.55	-50	12,447	-0.40%
2020/03/03	2	11.45	2	11.53	11.40	0	12,316	0.00%
2020/03/02	8	11.44	3	11.43	11.40	5	12,380	0.04%
2020/02/27	21	11.55	4	11.65	11.55	17	12,396	0.14%
2020/02/26	1	11.65	2	11.60	11.60	-1	12,284	-0.01%
2020/02/25	10	11.65	0	0.00	11.70	10	12,308	0.08%
2020/02/24	23	11.60	18	11.60	11.55	5	12,302	0.04%
2020/02/21	3	11.75	2	11.80	11.75	1	12,615	0.01%
2020/02/20	8	11.84	3	11.98	11.85	5	12,626	0.04%
2020/02/19	15	11.96	2	12.00	11.95	13	12,545	0.10%
2020/02/18	13	11.78	113	11.80	11.80	-100	12,318	-0.81%	大賣/
2020/02/17	9	11.57	2	11.60	11.55	7	12,340	0.06%
2020/02/14	3	11.80	0	0.00	11.75	3	12,177	0.02%
2020/02/13	3	11.85	0	0.00	11.90	3	12,232	0.02%
2020/02/12	7	11.78	2	11.75	11.80	5	12,237	0.04%
2020/02/11	2	11.65	4	11.66	11.65	-2	12,133	-0.02%
2020/02/10	8	11.53	2	11.35	11.50	6	12,262	0.05%
2020/02/07	15	11.68	46	11.70	11.65	-31	12,421	-0.25%
2020/02/06	5	11.85	10	11.85	11.95	-5	12,973	-0.04%
2020/02/05	30	11.73	10	11.70	11.70	20	13,176	0.15%
2020/02/04	10	11.40	50	11.55	11.60	-40	13,085	-0.31%
2020/02/03	1	11.30	1	11.50	11.45	0	13,083	0.00%
2020/01/31	24	11.80	0	0.00	11.75	24	13,329	0.18%
2020/01/30	6	12.13	0	0.00	11.80	6	13,347	0.04%
2020/01/20	20	13.08	1	13.10	12.95	19	13,050	0.15%
2020/01/17	2	13.05	2	13.00	13.00	0	13,144	0.00%
2020/01/15	0	0.00	1	13.20	13.15	-1	13,205	-0.01%
2020/01/14	1	13.20	14	13.30	13.20	-13	13,241	-0.10%
2020/01/13	0	0.00	20	13.10	13.15	-20	13,088	-0.15%
2020/01/10	0	0.00	9	13.11	13.15	-9	13,087	-0.07%
2020/01/09	3	12.85	11	12.90	12.85	-8	12,620	-0.06%
2020/01/08	10	12.60	0	0.00	12.60	10	12,602	0.08%
2020/01/07	0	0.00	10	12.95	12.90	-10	12,458	-0.08%
2020/01/06	2	13.10	6	13.13	13.00	-4	12,401	-0.03%
2020/01/03	3	12.80	21	12.99	13.00	-18	12,096	-0.15%
2020/01/02	2.1	12.65	15	12.69	12.70	-13	11,649	-0.11%
2019/12/31	3	12.45	0	0.00	12.40	3	11,463	0.03%
2019/12/30	2.5	12.49	5	12.55	12.50	-2.5	11,447	-0.02%
2019/12/27	1	12.45	10	12.50	12.50	-9	11,556	-0.08%
2019/12/24	0.3	12.50	0	0.00	12.50	0.3	11,905	0.00%
2019/12/23	1	12.45	0.3	12.50	12.55	0.7	11,986	0.01%
2019/12/20	1	12.50	0	0.00	12.40	1	11,969	0.01%
2019/12/19	0	0.00	29.1	12.55	12.50	-29.1	12,072	-0.24%
2019/12/18	0.3	12.55	5	12.60	12.65	-4.7	11,984	-0.04%
2019/12/12	0	0.00	10	12.25	12.25	-10	11,533	-0.09%
2019/12/05	10	12.35	23	12.33	12.35	-13	11,600	-0.11%
2019/12/04	0	0.00	10	12.35	12.35	-10	11,313	-0.09%
2019/12/02	160	12.30	0	0.00	12.30	160	11,381	1.41%	大買/鉅額交易
2019/11/25	70	12.35	2	12.40	12.35	68	10,860	0.63%
2019/11/22	7	12.45	6	12.48	12.40	1	10,857	0.01%
2019/11/20	5	12.40	0	0.00	12.85	5	10,885	0.05%
2019/11/15	1	12.45	0	0.00	12.45	1	10,659	0.01%
2019/11/11	0	0.00	20	12.68	12.70	-20	11,327	-0.18%
2019/11/07	0.8	12.65	0	0.00	12.65	0.8	11,364	0.01%
2019/11/05	8	12.49	0	0.00	12.65	8	11,154	0.07%
2019/10/30	4	12.49	0	0.00	12.60	4	11,159	0.04%
2019/10/29	24	12.80	0	0.00	12.70	24	10,954	0.22%
2019/10/25	2	13.15	2	13.45	13.20	0	11,122	0.00%
2019/10/24	2	13.05	10	13.05	13.10	-8	11,016	-0.07%
2019/10/23	0	0.00	10	13.20	13.20	-10	11,233	-0.09%
2019/10/22	0	0.00	2.9	13.34	13.40	-2.9	11,330	-0.03%
2019/10/21	0	0.00	10	13.25	13.25	-10	11,346	-0.09%
2019/10/18	10	13.05	16	13.15	13.15	-6	12,024	-0.05%
2019/10/17	10	13.05	0	0.00	13.10	10	12,137	0.08%
2019/10/14	40	12.90	0	0.00	12.90	40	12,248	0.33%
2019/10/03	4	12.75	35	12.75	12.70	-31	12,315	-0.25%
2019/09/27	5	13.05	0	0.00	13.00	5	12,493	0.04%
2019/09/26	2	13.10	10	13.10	13.10	-8	12,573	-0.06%
2019/09/25	1	13.05	0	0.00	13.15	1	12,805	0.01%
2019/09/24	2	13.10	0	0.00	13.05	2	13,149	0.02%
2019/09/23	5.5	13.10	0	0.00	13.15	5.5	13,010	0.04%
2019/09/20	0	0.00	4	13.10	13.10	-4	13,139	-0.03%
2019/09/17	0	0.00	14	13.03	13.05	-14	13,234	-0.11%
2019/09/16	0	0.00	10	13.10	13.00	-10	13,336	-0.07%
2019/09/12	1	13.35	15	13.30	13.30	-14	13,412	-0.10%
2019/09/10	0	0.00	5	13.15	13.15	-5	13,246	-0.04%
2019/09/05	0	0.00	1	13.00	13.05	-1	13,032	-0.01%
2019/09/03	22	12.85	0	0.00	12.85	22	12,870	0.17%
2019/08/29	11	12.70	0	0.00	12.65	11	12,874	0.09%
2019/08/28	0	0.00	2	12.80	12.75	-2	12,884	-0.02%
2019/08/27	2	12.65	9	12.60	12.65	-7	12,898	-0.05%
2019/08/23	9	12.80	7	12.90	12.90	2	12,875	0.02%
2019/08/22	10	12.70	8	12.79	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%
2019/08/20	0.4	12.50	1	12.45	12.50	-0.7	12,885	-0.01%
2019/08/19	22	12.48	0	0.00	12.45	22	12,849	0.17%
2019/08/16	31	12.47	0	0.00	12.65	31	12,780	0.24%
2019/08/15	1	12.60	7	12.70	12.65	-6	12,550	-0.05%
2019/08/14	12	12.88	0	0.00	12.90	12	12,447	0.10%
2019/08/07	0	0.00	8.5	13.26	13.35	-8.5	12,144	-0.07%
2019/08/06	1	13.00	0	0.00	13.25	1	12,195	0.01%
2019/08/05	0	0.00	100	13.35	13.40	-100	11,987	-0.83%
2019/08/02	5.8	13.49	101	13.65	13.40	-95.2	12,013	-0.79%	大賣/
2019/08/01	0	0.00	1	14.20	14.10	-1	11,675	-0.01%
2019/07/31	2	14.40	1	14.35	14.40	1	11,636	0.01%
2019/07/29	2	14.15	2	14.15	14.20	0	11,589	0.00%
2019/07/26	0	0.00	1	14.00	14.00	-1	11,462	-0.01%
2019/07/25	100	14.03	3	14.07	14.10	97	11,566	0.84%
2019/07/24	2	13.80	1	13.85	13.75	1	11,420	0.01%
2019/07/23	0	0.00	5	13.95	14.00	-5	11,295	-0.04%
2019/07/22	7	14.17	39	14.16	14.15	-32	11,146	-0.29%
2019/07/19	0	0.00	1	13.65	13.65	-1	10,570	-0.01%
2019/07/17	0	0.00	4	13.35	13.35	-4	10,617	-0.04%
2019/07/15	1	13.05	3	13.15	13.35	-2	11,357	-0.02%
2019/07/12	7	13.26	0.5	13.25	13.25	6.5	11,481	0.06%
2019/07/10	0	0.00	10	13.40	13.45	-10	11,847	-0.08%
2019/07/09	0	0.00	1	13.35	13.40	-1	12,327	-0.01%
2019/07/08	0	0.00	162	13.20	13.30	-162	12,318	-1.32%	大賣/鉅額交易
2019/07/04	0	0.00	5	13.55	13.50	-5	11,989	-0.04%
2019/07/03	3	13.30	0	0.00	13.40	3	11,851	0.03%
2019/07/02	0	0.00	21	13.30	13.30	-21	11,767	-0.18%
2019/07/01	10	13.00	5	13.06	13.10	5	11,539	0.04%
2019/06/28	1	12.45	2	12.50	12.45	-1	11,211	-0.01%
2019/06/27	4	12.65	3	12.72	12.65	1	11,223	0.01%
2019/06/25	0	0.00	1	12.50	12.50	-1	11,164	-0.01%
2019/06/24	10	12.55	1	12.40	12.50	9	11,265	0.08%
2019/06/21	0	0.00	2	12.48	12.45	-2	11,358	-0.02%
2019/06/20	5	12.39	15	12.43	12.50	-10	11,438	-0.09%
2019/06/19	1	12.10	0	0.00	12.15	1	11,244	0.01%
2019/06/17	0.1	11.95	0	0.00	11.95	0.1	11,266	0.00%
2019/06/14	12	12.09	1	12.10	12.05	11	11,264	0.10%
2019/06/12	0	0.00	0.5	12.05	12.05	-0.5	11,397	0.00%
2019/06/06	1	11.90	0	0.00	11.95	1	11,392	0.01%
2019/06/05	11	11.96	0	0.00	12.00	11	11,442	0.10%
2019/06/04	1	11.95	0	0.00	12.00	1	11,425	0.01%
2019/05/28	1	11.95	0	0.00	11.90	1	11,758	0.01%
2019/05/24	1	12.10	3	12.10	12.10	-2	11,993	-0.02%
2019/05/22	25	12.13	0	0.00	12.10	25	12,203	0.20%
2019/05/17	1	12.20	0	0.00	12.05	1	12,242	0.01%
2019/05/14	11	12.25	2	12.40	12.35	9	12,283	0.07%
2019/05/13	0	0.00	6	12.60	12.60	-6	12,168	-0.05%
2019/05/10	1	12.50	0	0.00	12.50	1	12,205	0.01%
2019/05/09	2	12.70	0	0.00	12.60	2	12,018	0.02%
2019/05/08	1	12.65	0	0.00	12.95	1	11,830	0.01%
2019/05/07	2	13.00	1	13.10	13.00	1	11,647	0.01%
2019/05/06	13	12.97	0	0.00	13.05	13	11,436	0.11%
2019/05/03	1	13.60	0	0.00	13.70	1	10,955	0.01%
2019/05/02	0	0.00	10	13.65	13.75	-10	10,789	-0.09%
2019/04/30	20	13.55	2	13.50	13.55	18	10,535	0.17%
2019/04/29	1	13.35	3	13.33	13.40	-2	10,393	-0.02%
2019/04/26	10	13.20	4	13.20	13.30	6	10,284	0.06%
2019/04/25	1	13.25	6	13.30	13.40	-5	10,233	-0.05%
2019/04/24	2	13.33	0	0.00	13.20	2	10,129	0.02%
2019/04/23	0	0.00	1	13.40	13.45	-1	10,026	-0.01%
2019/04/22	10.9	13.34	3	13.22	13.30	7.9	9,816	0.08%
2019/04/19	0	0.00	4	12.90	12.95	-4	9,401	-0.04%
2019/04/18	0	0.00	3	12.70	12.60	-3	8,979	-0.03%
2019/04/17	0	0.00	1	12.70	12.70	-1	8,847	-0.01%
2019/04/16	7	12.72	0	0.00	12.65	7	8,641	0.08%
2019/04/15	1	12.60	15	12.58	12.60	-14	8,450	-0.17%
2019/04/12	0	0.00	1	12.20	12.20	-1	8,059	-0.01%
2019/04/11	0	0.00	5	12.30	12.20	-5	8,020	-0.06%
2019/04/09	0	0.00	2	12.05	12.05	-2	7,981	-0.03%
2019/04/03	0	0.00	5	12.00	12.00	-5	7,930	-0.06%
2019/03/29	1	11.80	5	11.80	11.95	-4	7,863	-0.05%
2019/03/28	1	11.60	0	0.00	11.70	1	8,008	0.01%
2019/03/27	1	11.70	0	0.00	11.70	1	8,052	0.01%
2019/03/26	2	11.83	0	0.00	11.85	2	8,036	0.02%
2019/03/25	1	11.90	5	12.00	11.90	-4	7,976	-0.05%
2019/03/21	0.8	12.15	0	0.00	12.15	0.8	8,141	0.01%
2019/03/20	150	12.18	10	12.20	12.15	140	8,494	1.65%	大買/鉅額交易
2019/03/18	1	12.20	0	0.00	12.15	1	8,704	0.01%
2019/03/15	0	0.00	2	12.15	12.20	-2	8,818	-0.02%
2019/03/14	0	0.00	2	12.20	12.05	-2	8,766	-0.02%
2019/03/07	5	12.20	0	0.00	12.15	5	11,056	0.05%
2019/03/04	0	0.00	1	12.35	12.40	-1	11,900	-0.01%
2019/02/27	0	0.00	5	12.60	12.45	-5	11,874	-0.04%
2019/02/26	0	0.00	32	12.50	12.50	-32	11,688	-0.27%
2019/02/25	5	12.30	0	0.00	12.25	5	11,552	0.04%
2019/02/22	5	12.10	0	0.00	12.15	5	11,516	0.04%
2019/02/21	2	12.18	13	12.29	12.25	-11	11,478	-0.10%
2019/02/13	1	11.80	0	0.00	11.85	1	11,295	0.01%
2019/02/12	12	11.90	0	0.00	11.90	12	11,316	0.11%
2019/02/11	0	0.00	3	12.00	11.95	-3	11,325	-0.03%
2019/01/18	5	12.10	130	12.05	12.05	-125	11,933	-1.05%	大賣/鉅額交易
2019/01/15	0	0.00	1	12.10	12.10	-1	12,229	-0.01%
2019/01/10	0	0.00	2	11.95	12.00	-2	12,443	-0.02%
2019/01/09	0	0.00	3	12.10	12.05	-3	12,471	-0.02%
2019/01/07	0	0.00	6	11.90	11.95	-6	12,443	-0.05%
2019/01/04	1	11.40	0	0.00	11.60	1	12,540	0.01%
2018/12/27	30	12.00	0	0.00	12.00	30	12,791	0.23%
2018/12/26	2	12.00	15	11.93	11.80	-13	12,780	-0.10%
2018/12/25	1	11.80	50	11.95	11.85	-49	12,773	-0.38%
2018/12/22	0	0.00	5	12.05	12.05	-5	12,700	-0.04%
2018/12/20	2	12.30	90	12.43	12.30	-88	12,629	-0.70%
2018/12/18	22	12.58	0	0.00	12.50	22	12,435	0.18%
2018/12/17	0	0.00	11	12.75	12.85	-11	12,300	-0.09%
2018/12/14	5	12.28	0	0.00	12.50	5	12,009	0.04%
2018/12/13	50	12.50	5	12.55	12.50	45	12,011	0.37%
2018/12/12	50	12.05	0.1	12.15	12.15	49.9	11,644	0.43%
2018/12/11	0.8	12.05	0	0.00	12.05	0.8	11,561	0.01%
2018/12/10	50	11.80	15	11.95	11.80	35	11,391	0.31%
2018/12/07	80	12.00	30	11.95	12.00	50	11,284	0.44%
2018/12/06	10	11.90	0	0.00	11.90	10	11,273	0.09%
2018/12/05	100	12.20	0	0.00	12.20	100	11,076	0.90%
2018/12/04	35	12.24	3	12.25	12.25	32	10,963	0.29%
2018/12/03	80	11.98	19	12.05	11.95	61	10,609	0.57%
2018/11/30	24	11.78	5	11.79	11.65	19	10,062	0.19%
2018/11/29	42	12.34	45	12.12	12.00	-3	9,059	-0.03%
2018/11/28	0	0.00	15	12.10	12.15	-15	8,833	-0.17%
2018/11/27	11	11.51	4	11.70	11.75	7	8,377	0.08%
2018/11/26	0	0.00	2	11.65	11.65	-2	8,199	-0.02%
2018/11/23	2	11.55	0	0.00	11.45	2	8,107	0.02%
2018/11/21	31	11.74	124	11.63	11.70	-93	8,322	-1.12%	大賣/
2018/11/20	1	11.60	0	0.00	11.65	1	8,193	0.01%
2018/11/19	8.7	11.68	0	0.00	11.70	8.7	8,201	0.11%
2018/11/16	4	11.60	0	0.00	11.70	4	8,206	0.05%
2018/11/15	0	0.00	7	11.75	11.70	-7	8,162	-0.09%
2018/11/13	30	11.45	0	0.00	11.40	30	8,000	0.37%
2018/11/09	4	11.30	0	0.00	11.25	4	8,074	0.05%
2018/11/08	100	11.40	0	0.00	11.40	100	8,073	1.24%
2018/11/07	0	0.00	1	11.30	11.30	-1	8,044	-0.01%
2018/10/31	2	11.40	7.2	11.40	11.40	-5.2	8,066	-0.06%
2018/10/25	5	11.50	0	0.00	11.40	5	8,166	0.06%
2018/10/24	0	0.00	30	11.80	11.85	-30	8,005	-0.37%
2018/10/22	30	12.23	0	0.00	12.20	30	8,002	0.37%
2018/10/18	9	11.90	0	0.00	12.15	9	7,878	0.11%
2018/10/16	1.1	11.81	0	0.00	11.75	1.1	7,790	0.01%
2018/10/15	10	11.80	1	11.70	11.75	9	7,789	0.12%
2018/10/12	1	11.50	0	0.00	11.70	1	7,777	0.01%
2018/10/11	1	11.60	0	0.00	11.55	1	7,688	0.01%
2018/10/04	5	12.75	0.7	12.90	12.80	4.3	7,409	0.06%
2018/10/03	7	12.84	0	0.00	12.85	7	7,422	0.09%
2018/10/02	6	12.98	0	0.00	12.95	6	7,452	0.08%
2018/10/01	0	0.00	2	13.05	13.05	-2	7,518	-0.03%
2018/09/28	2	12.80	30	12.95	12.80	-28	7,596	-0.37%
2018/09/27	0	0.00	3	13.02	13.05	-3	7,588	-0.04%
2018/09/21	10	12.65	0	0.00	12.75	10	7,746	0.13%
2018/09/20	12	12.60	0	0.00	12.60	12	7,933	0.15%
2018/09/19	10.4	12.70	0	0.00	12.70	10.4	8,140	0.13%
2018/09/10	4	12.19	0	0.00	12.10	4	9,068	0.04%
2018/09/07	1	12.40	0	0.00	12.35	1	8,996	0.01%
2018/09/06	2	12.63	0	0.00	12.60	2	8,936	0.02%
2018/09/05	21	12.79	0	0.00	12.70	21	8,928	0.24%
2018/09/04	5	12.85	0	0.00	12.90	5	8,931	0.06%
2018/09/03	5	12.95	0	0.00	12.90	5	9,028	0.06%
2018/08/30	0.5	12.95	0	0.00	12.85	0.5	9,112	0.01%
2018/08/29	0	0.00	2	13.10	13.00	-2	9,103	-0.02%
2018/08/28	0	0.00	130	13.42	13.55	-130	8,936	-1.45%	大賣/鉅額交易
2018/08/27	20	13.40	0	0.00	13.40	20	8,847	0.23%
2018/08/24	3	13.37	0	0.00	13.35	3	8,854	0.03%
2018/08/17	2	13.20	0	0.00	13.00	2	9,325	0.02%
2018/08/15	0	0.00	5	13.30	13.30	-5	9,503	-0.05%
2018/08/13	2	13.55	6.1	13.58	13.45	-4.1	10,142	-0.04%
2018/08/10	2	14.05	0	0.00	13.90	2	10,133	0.02%
2018/08/08	12	14.08	6	14.10	14.15	6	10,192	0.06%
2018/08/07	0	0.00	10	14.40	14.35	-10	10,188	-0.10%
2018/08/06	0	0.00	23	14.45	14.40	-23	10,217	-0.23%
2018/08/02	1	13.90	20	13.95	13.85	-19	10,189	-0.19%
2018/08/01	0	0.00	64	14.20	14.15	-64	10,196	-0.63%
2018/07/26	0	0.00	20.1	13.60	13.60	-20.1	10,251	-0.20%
2018/07/24	11	13.35	0	0.00	13.55	11	10,704	0.10%
2018/07/17	51	13.20	0	0.00	13.20	51	11,352	0.45%
2018/07/11	1	13.15	0	0.00	13.10	1	11,641	0.01%
2018/07/06	1	12.80	0	0.00	12.85	1	11,718	0.01%
2018/07/05	0.7	12.90	3	13.10	12.90	-2.3	11,719	-0.02%
2018/07/04	0	0.00	1.1	13.10	13.10	-1.1	11,759	-0.01%
2018/07/03	5	13.27	0	0.00	13.20	5	11,842	0.04%
2018/07/02	1	13.40	0	0.00	13.35	1	11,812	0.01%
2018/06/29	1	12.95	0	0.00	13.00	1	11,668	0.01%
2018/06/28	2	12.93	10	12.85	12.95	-8	11,482	-0.07%
2018/06/27	36	13.26	0	0.00	13.05	36	11,368	0.32%
2018/06/26	25	13.34	0	0.00	13.30	25	11,309	0.22%
2018/06/25	25	13.86	0	0.00	13.80	25	11,240	0.22%
2018/06/22	132	14.15	11	14.20	14.10	121	11,204	1.08%	大買/鉅額交易
2018/06/21	31	14.30	0	0.00	14.25	31	11,323	0.27%
2018/06/20	19	14.40	0	0.00	14.35	19	11,437	0.17%
2018/06/19	13	14.62	20	14.60	14.55	-7	11,403	-0.06%
2018/06/13	0	0.00	9	14.80	14.75	-9	12,526	-0.07%
2018/06/12	5	14.71	0	0.00	14.75	5	12,633	0.04%
2018/06/11	28	14.67	0	0.00	14.65	28	12,648	0.22%
2018/06/08	54	14.79	0	0.00	14.80	54	12,606	0.43%
2018/06/07	50	14.90	5	14.90	14.95	45	12,679	0.35%
2018/06/06	3	15.00	5	14.90	14.95	-2	12,905	-0.02%
2018/06/05	0	0.00	1	15.00	15.00	-1	13,099	-0.01%
2018/06/04	10	14.95	0.2	14.90	14.95	9.8	13,119	0.07%
2018/06/01	0	0.00	10	14.70	14.90	-10	13,142	-0.08%
2018/05/31	3	14.73	9	14.70	14.85	-6	13,396	-0.04%
2018/05/30	15	14.77	0	0.00	14.75	15	13,509	0.11%
2018/05/29	3	15.07	0	0.00	15.05	3	13,537	0.02%
2018/05/28	0	0.00	6	15.27	15.35	-6	13,735	-0.04%
2018/05/23	40	15.53	10	15.25	15.25	30	13,882	0.22%
2018/05/22	20	15.60	17	15.65	15.40	3	13,950	0.02%
2018/05/21	0	0.00	2	15.00	15.10	-2	13,550	-0.01%
2018/05/18	2	14.85	15	14.85	14.90	-13	13,621	-0.10%
2018/05/17	1	14.75	0	0.00	14.70	1	13,812	0.01%
2018/05/16	0	0.00	20	14.80	14.80	-20	14,026	-0.14%
2018/05/15	0	0.00	2	14.80	14.80	-2	14,406	-0.01%
2018/05/14	7	14.66	5	14.65	14.65	2	15,200	0.01%
2018/05/11	0	0.00	55.3	14.95	14.95	-55.3	15,437	-0.36%
2018/05/08	0	0.00	1	15.05	15.05	-1	15,796	-0.01%
2018/05/07	1	15.20	0	0.00	14.95	1	15,977	0.01%
2018/05/03	5	15.00	0	0.00	15.00	5	15,982	0.03%
2018/05/02	5	15.08	30	15.15	15.05	-25	16,161	-0.15%
2018/04/30	5	15.00	8	15.09	15.10	-3	16,509	-0.02%
2018/04/27	10	14.20	0	0.00	14.30	10	16,687	0.06%
2018/04/26	5	14.27	0	0.00	14.20	5	17,170	0.03%
2018/04/25	3	14.33	0	0.00	14.30	3	17,237	0.02%
2018/04/18	30	14.75	0	0.00	14.75	30	18,481	0.16%
2018/04/17	6	14.77	0	0.00	14.70	6	18,938	0.03%
2018/04/16	4	14.99	0	0.00	14.90	4	19,295	0.02%
2018/04/13	1	15.00	0	0.00	15.05	1	19,558	0.01%
2018/04/12	1	15.05	0	0.00	15.00	1	20,260	0.00%
2018/03/31	60	15.13	0	0.00	15.15	60	28,786	0.21%
2018/03/30	33	15.14	0	0.00	15.10	33	29,003	0.11%
2018/03/29	12	15.05	4	15.05	15.05	8	29,102	0.03%
2018/03/28	31	15.10	25	15.10	15.10	6	29,124	0.02%
2018/03/27	10	15.45	1	15.35	15.30	9	29,139	0.03%
2018/03/26	42	15.21	0.4	15.25	15.20	41.6	29,356	0.14%
2018/03/23	9	15.35	0	0.00	15.40	9	29,609	0.03%
2018/03/22	2	15.75	0	0.00	15.75	2	29,682	0.01%
2018/03/21	2	15.75	31	15.90	15.90	-29	29,610	-0.10%
2018/03/20	0	0.00	3	16.15	16.15	-3	29,294	-0.01%
2018/03/19	2	16.18	56	16.14	16.20	-54	29,292	-0.18%
2018/03/16	3	15.57	0	0.00	15.60	3	29,043	0.01%
2018/03/15	0.9	15.65	0	0.00	15.60	0.9	29,131	0.00%
2018/03/14	1	15.60	0	0.00	15.70	1	29,378	0.00%
2018/03/13	8	15.71	7	15.68	15.70	1	29,749	0.00%
2018/03/12	0	0.00	5	15.84	15.85	-5	31,022	-0.02%
2018/03/09	7	15.45	1	15.60	15.45	6	31,322	0.02%
2018/03/08	55	15.15	0	0.00	15.10	55	31,526	0.17%
2018/03/07	1	15.05	0	0.00	15.05	1	32,137	0.00%
2018/03/06	23	15.10	0	0.00	15.05	23	32,372	0.07%
2018/03/05	7	15.28	0	0.00	15.20	7	32,372	0.02%
2018/03/02	2	15.55	0	0.00	15.55	2	32,368	0.01%
2018/02/27	0	0.00	1	15.70	15.45	-1	32,580	0.00%
2018/02/23	46	15.63	0	0.00	15.50	46	32,621	0.14%
2018/02/21	0	0.00	4	15.55	15.50	-4	32,819	-0.01%
2018/02/12	3	15.18	0	0.00	15.10	3	32,807	0.01%
2018/02/09	3	14.57	5	14.75	15.10	-2	32,797	-0.01%
2018/02/08	0	0.00	6	15.55	15.25	-6	32,727	-0.02%
2018/02/07	3	15.65	0	0.00	15.50	3	32,820	0.01%
2018/02/06	13	15.61	131	15.51	15.30	-118	33,097	-0.36%	大賣/鉅額交易
2018/02/05	15	16.38	1	16.30	16.45	14	32,631	0.04%
2018/02/02	12	16.89	2	16.90	16.80	10	32,616	0.03%
2018/02/01	7	17.14	10	17.10	17.15	-3	32,782	-0.01%
2018/01/30	1	17.15	10	17.15	17.20	-9	33,901	-0.03%
2018/01/29	0	0.00	1	17.40	17.50	-1	33,872	0.00%
2018/01/26	1	17.25	0	0.00	17.25	1	33,972	0.00%
2018/01/24	30	17.45	3	17.50	17.60	27	34,671	0.08%
2018/01/23	7	17.14	2	17.15	17.15	5	34,505	0.01%
2018/01/22	10	17.54	0	0.00	17.50	10	34,772	0.03%
2018/01/19	1.1	18.00	5	18.00	18.05	-3.9	34,455	-0.01%
2018/01/18	1	17.95	7	18.14	18.10	-6	34,640	-0.02%
2018/01/17	1	17.70	0	0.00	18.05	1	34,805	0.00%
2018/01/16	14	17.84	0	0.00	17.80	14	35,518	0.04%
2018/01/15	21	18.05	34	18.13	18.05	-13	35,990	-0.04%
2018/01/12	1	18.05	0	0.00	18.00	1	36,139	0.00%
2018/01/11	0	0.00	2	18.20	17.85	-2	35,930	-0.01%
2018/01/10	43	17.81	0	0.00	17.75	43	35,893	0.12%
2018/01/09	6	18.27	33	18.30	18.20	-27	35,609	-0.08%
2018/01/08	26	18.48	0	0.00	18.40	26	35,487	0.07%
2018/01/05	70	18.50	54	18.59	18.70	16	35,212	0.05%
2018/01/04	6	17.71	14	17.77	18.15	-8	32,858	-0.02%
2018/01/03	55	17.96	33	17.98	17.70	22	31,810	0.07%
2018/01/02	91	16.88	33	17.59	17.95	58	29,691	0.20%