長榮 (2603)-元大-永和券商分點個股進出

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
192.5
漲跌
▲1.0
漲幅
+0.52%
成交量
42,890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(已收盤)

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

長榮 (2603)籌碼相關－元大-永和券商分點個股進出

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

元大-永和券商分點個股進出
元大-永和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
2024/06/12	68.5	191.74	32.5	190.52	191.50	36	53,870	0.07%
2024/06/11	154.7	204.66	38.2	204.20	197.50	116.5	53,483	0.22%	大買/鉅額交易
2024/06/07	69.3	218.00	43	219.42	218.00	26.3	52,523	0.05%
2024/06/06	44.1	218.09	73.4	220.97	222.00	-29.3	52,489	-0.06%
2024/06/05	33.4	217.36	53	218.36	217.00	-19.6	52,243	-0.04%
2024/06/04	37.1	212.43	13	211.00	211.00	24.1	52,542	0.05%
2024/06/03	38.4	214.03	96	215.76	215.50	-57.6	52,649	-0.11%
2024/05/31	86.9	216.79	55.2	222.19	210.50	31.7	52,398	0.06%
2024/05/30	25.1	216.80	13.8	219.17	218.50	11.3	51,869	0.02%
2024/05/29	130.2	220.10	113	226.43	218.00	17.2	52,114	0.03%	大買/大賣/
2024/05/28	152.1	222.38	54.9	225.04	218.50	97.2	51,670	0.19%	大買/
2024/05/27	137.2	222.20	92.3	224.37	223.00	44.9	51,350	0.09%	大買/
2024/05/24	33	218.51	136.8	215.08	219.50	-103.8	50,090	-0.21%	大賣/鉅額交易
2024/05/23	61.1	209.60	10	210.10	209.00	51.1	49,140	0.10%
2024/05/22	22	207.86	30.7	208.43	209.00	-8.7	49,158	-0.02%
2024/05/21	66.9	208.93	20.2	209.24	208.00	46.7	49,412	0.09%
2024/05/20	23.1	215.54	22.8	218.84	212.50	0.4	49,147	0.00%
2024/05/17	41.1	215.25	28.8	214.87	210.50	12.2	48,508	0.03%
2024/05/16	15.7	210.49	40	210.76	217.00	-24.3	47,681	-0.05%
2024/05/15	67.5	205.30	39.6	205.56	203.50	27.9	46,711	0.06%
2024/05/14	47.7	216.31	78.7	215.92	215.00	-31.1	45,871	-0.07%
2024/05/13	70.9	206.51	127	206.05	205.50	-56.2	43,337	-0.13%	大賣/
2024/05/10	18.9	189.67	285.6	189.33	193.50	-266.7	41,355	-0.64%	大賣/鉅額交易
2024/05/09	20.2	177.46	44.1	176.55	177.50	-23.9	39,949	-0.06%
2024/05/08	94	175.25	5.2	173.12	172.50	88.7	39,204	0.23%
2024/05/07	37	180.82	19	182.45	178.00	18	38,428	0.05%
2024/05/06	19	180.92	5	183.30	180.50	14	38,171	0.04%
2024/05/03	89.9	180.37	0.1	180.50	180.00	89.8	38,082	0.24%
2024/05/02	118.8	185.72	9.2	186.34	181.50	109.6	37,955	0.29%	大買/鉅額交易
2024/04/30	16.1	187.44	9.2	188.10	189.50	6.9	37,605	0.02%
2024/04/29	4.6	189.75	40.9	191.34	191.50	-36.3	37,284	-0.10%
2024/04/26	40.4	184.13	61.4	186.30	187.00	-21	36,888	-0.06%
2024/04/25	8.9	179.43	168.8	179.08	181.00	-159.9	36,262	-0.44%	大賣/鉅額交易
2024/04/24	166.2	178.11	304	178.46	180.00	-137.8	36,522	-0.38%	大買/大賣/鉅額交易
2024/04/23	59	173.41	4	173.63	173.50	55	36,537	0.15%
2024/04/22	154.4	175.94	207.8	178.81	174.00	-53.4	36,681	-0.15%	大買/大賣/
2024/04/19	46.2	172.89	151.3	175.23	172.50	-105.1	36,159	-0.29%	大賣/鉅額交易
2024/04/18	5.4	168.65	4.6	169.17	168.00	0.8	36,032	0.00%
2024/04/17	58	171.08	3	171.00	170.50	55	36,093	0.15%
2024/04/16	60	173.39	18.6	173.09	170.50	41.5	36,505	0.11%
2024/04/15	36	174.61	71.7	178.60	178.00	-35.7	37,006	-0.10%
2024/04/12	10	175.45	18.6	176.77	176.50	-8.6	37,086	-0.02%
2024/04/11	0.1	174.47	76.3	174.02	175.00	-76.1	37,542	-0.20%
2024/04/10	49.2	171.51	9	170.56	169.00	40.2	38,445	0.10%
2024/04/09	2.2	169.15	78.4	171.01	171.00	-76.3	39,073	-0.20%
2024/04/08	2	166.50	5	168.10	168.00	-3	39,673	-0.01%
2024/04/03	9.2	165.62	7.4	166.43	165.00	1.7	39,600	0.00%
2024/04/02	22.3	165.17	7.5	164.09	165.50	14.9	39,719	0.04%
2024/04/01	75.9	170.42	10.6	169.06	167.50	65.3	39,542	0.17%
2024/03/29	87.1	173.55	151.4	175.52	172.00	-64.3	39,509	-0.16%	大賣/
2024/03/28	75.7	174.88	53.4	176.64	176.00	22.3	39,026	0.06%
2024/03/27	68.1	176.01	79.5	174.97	175.50	-11.3	38,886	-0.03%
2024/03/26	48.5	170.43	27.4	171.69	171.50	21.1	39,666	0.05%
2024/03/25	33.1	172.26	17.2	174.76	173.50	16	40,019	0.04%
2024/03/22	65	171.24	27.6	174.12	170.00	37.4	40,849	0.09%
2024/03/21	80.6	177.19	13.1	176.50	175.00	67.5	41,611	0.16%
2024/03/20	257.4	181.72	276.6	183.26	176.00	-19.2	41,532	-0.05%	大買/大賣/
2024/03/19	121.1	168.32	123.1	169.56	177.00	-2	40,415	0.00%	大買/大賣/
2024/03/18	65.1	162.43	36.7	164.46	164.50	28.4	39,780	0.07%
2024/03/15	135	167.95	40.6	169.11	166.50	94.4	40,039	0.24%	大買/
2024/03/14	50.3	183.35	27.6	184.07	183.50	22.7	38,795	0.06%
2024/03/13	31.3	192.03	16.1	191.68	191.00	15.2	38,018	0.04%
2024/03/12	31.2	181.13	56.5	184.77	187.50	-25.3	37,317	-0.07%
2024/03/11	22.3	180.09	9.4	180.17	180.00	12.9	36,896	0.03%
2024/03/08	43.8	180.40	45.2	182.59	179.50	-1.4	36,775	0.00%
2024/03/07	15.4	176.27	65.5	176.58	177.50	-50.1	36,257	-0.14%
2024/03/06	12.1	172.25	2	174.25	171.50	10.1	35,864	0.03%
2024/03/05	9.4	173.72	32.5	174.82	173.50	-23.1	35,697	-0.06%
2024/03/04	10.2	164.66	19.3	167.66	172.00	-9.1	35,258	-0.03%
2024/03/01	19.1	165.79	5	164.80	165.00	14.1	34,722	0.04%
2024/02/29	3.6	164.73	13.9	165.24	165.50	-10.3	34,435	-0.03%
2024/02/27	8.1	160.87	8.5	160.32	159.50	-0.5	33,938	0.00%
2024/02/26	1	159.00	1	159.00	160.00	0	33,830	0.00%
2024/02/23	29.2	161.58	34.7	159.76	159.50	-5.5	33,829	-0.02%
2024/02/22	4.1	162.12	53.4	160.95	162.50	-49.2	33,543	-0.15%
2024/02/21	11.2	157.07	14.5	156.54	155.00	-3.3	32,882	-0.01%
2024/02/20	1.2	154.01	46.5	153.10	153.50	-45.3	32,583	-0.14%
2024/02/19	1.2	147.22	0.2	148.00	149.00	0.9	32,553	0.00%
2024/02/16	10.4	149.29	3	150.67	148.00	7.4	32,785	0.02%
2024/02/15	5.5	147.79	0	0.00	149.00	5.5	33,361	0.02%
2024/02/05	0	0.00	1.4	152.35	152.00	-1.4	33,037	0.00%
2024/02/02	35.2	151.73	8.1	151.99	150.00	27.1	32,998	0.08%
2024/02/01	1	157.00	17.1	155.02	157.00	-16.1	32,542	-0.05%
2024/01/31	22.2	150.73	2	150.51	150.50	20.1	32,117	0.06%
2024/01/30	2.2	151.77	3.2	152.59	151.50	-1	32,035	0.00%
2024/01/29	9.8	150.73	5	151.20	151.50	4.8	32,167	0.01%
2024/01/26	76.5	150.98	6.5	151.31	151.00	70	32,157	0.22%
2024/01/25	11.2	152.45	0	152.50	151.50	11.1	32,011	0.03%
2024/01/24	3	154.00	9.3	155.46	153.50	-6.3	31,874	-0.02%
2024/01/23	7	152.93	6	154.00	152.50	1	31,848	0.00%
2024/01/22	14.9	150.13	74.2	150.17	152.50	-59.3	31,840	-0.19%
2024/01/19	8.1	155.19	3.3	155.54	155.00	4.9	31,526	0.02%
2024/01/18	9.2	155.49	17.3	157.23	158.00	-8.1	31,319	-0.03%
2024/01/17	4.3	151.62	1.2	153.02	152.50	3.1	30,863	0.01%
2024/01/16	5.9	155.38	2	153.00	153.50	3.9	30,351	0.01%
2024/01/15	1.2	156.93	7.3	158.10	158.50	-6	29,887	-0.02%
2024/01/12	3.2	155.48	19.3	154.28	156.50	-16.1	29,552	-0.05%
2024/01/11	0	149.00	3.1	149.16	149.00	-3.1	28,933	-0.01%
2024/01/10	23.5	147.64	1.2	147.87	148.00	22.4	28,833	0.08%
2024/01/09	13.3	150.83	12.2	151.10	151.50	1.1	28,159	0.00%
2024/01/08	17.2	160.70	162	161.04	160.50	-144.8	27,201	-0.53%	大賣/鉅額交易
2024/01/05	44.2	163.01	10.9	161.70	162.50	33.3	26,660	0.12%
2024/01/04	13.5	159.83	52.5	161.54	161.00	-39	26,027	-0.15%
2024/01/03	4.2	153.15	14.5	153.80	155.00	-10.3	25,080	-0.04%
2024/01/02	11.8	151.29	49.8	152.62	151.00	-38	24,376	-0.16%
2023/12/29	6.2	143.18	3.4	143.44	143.50	2.8	23,571	0.01%
2023/12/28	25.9	144.32	11.3	144.35	143.00	14.6	23,503	0.06%
2023/12/27	40.1	148.28	41.3	148.91	147.00	-1.3	23,295	-0.01%
2023/12/26	28.2	144.77	46.1	145.82	146.50	-18	23,118	-0.08%
2023/12/25	144.4	143.41	74.2	143.11	142.00	70.2	22,603	0.31%	大買/
2023/12/22	15.2	151.56	24.6	152.22	153.00	-9.4	21,338	-0.04%
2023/12/21	29.2	150.38	58.7	150.99	152.00	-29.4	20,511	-0.14%
2023/12/20	112	147.34	15.6	146.21	148.00	96.4	19,284	0.50%	大買/
2023/12/19	25.3	145.20	52.2	145.40	147.00	-27	18,551	-0.15%
2023/12/18	70.8	139.40	54.8	141.04	141.50	16	17,480	0.09%
2023/12/15	12	134.42	30.9	133.78	134.00	-18.9	16,324	-0.12%
2023/12/14	10	129.50	8.6	128.73	129.00	1.4	15,980	0.01%
2023/12/13	14.6	128.32	27.3	129.04	129.50	-12.7	16,287	-0.08%
2023/12/12	11.2	125.12	37.2	127.58	129.00	-26	17,166	-0.15%
2023/12/11	69.1	120.55	17.6	120.89	122.00	51.5	16,528	0.31%
2023/12/08	1.2	118.31	11.7	117.73	118.50	-10.5	16,123	-0.07%
2023/12/07	5.1	115.80	1	115.50	115.50	4.1	16,004	0.03%
2023/12/06	4	116.50	6	116.84	117.00	-2	16,028	-0.01%
2023/12/05	69.1	116.84	16.3	117.69	117.50	52.8	15,952	0.33%
2023/12/04	4.1	117.64	87.7	117.84	118.50	-83.6	15,627	-0.54%
2023/12/01	1	114.00	10	113.85	114.50	-9	15,074	-0.06%
2023/11/30	10	111.95	0.3	112.00	112.00	9.7	15,019	0.06%
2023/11/29	7.1	112.29	0	0.00	112.00	7.1	15,059	0.05%
2023/11/28	0	113.50	2	114.00	114.00	-2	14,999	-0.01%
2023/11/27	0	0.00	2	113.50	113.50	-2	14,933	-0.01%
2023/11/24	0	112.50	1	113.00	113.00	-1	14,895	-0.01%
2023/11/22	0.6	112.02	0.2	112.00	112.00	0.4	14,926	0.00%
2023/11/21	7	113.78	0	0.00	113.50	7	14,894	0.05%
2023/11/20	8.1	114.06	1	114.00	114.00	7.1	14,878	0.05%
2023/11/17	1.1	115.94	1	115.00	115.00	0.1	14,806	0.00%
2023/11/16	88.5	115.51	26.1	117.12	117.00	62.4	14,770	0.42%
2023/11/15	13.3	113.60	27.1	114.83	115.50	-13.9	14,653	-0.09%
2023/11/14	22.5	114.29	43.4	114.58	114.00	-20.9	15,129	-0.14%
2023/11/13	0	0.00	1	108.00	108.50	-1	14,642	-0.01%
2023/11/10	0.2	108.50	0	0.00	109.00	0.2	14,845	0.00%
2023/11/09	0	0.00	0.2	109.00	109.00	-0.2	14,856	0.00%
2023/11/08	19.7	108.86	1.1	108.00	107.50	18.6	15,081	0.12%
2023/11/07	0.1	108.50	1	108.50	108.50	-0.9	15,173	-0.01%
2023/11/06	1.3	109.50	1	109.00	109.00	0.3	15,305	0.00%
2023/11/03	58	112.97	4.3	112.51	113.00	53.7	15,267	0.35%
2023/11/02	0	110.00	3	109.83	110.50	-3	15,404	-0.02%
2023/11/01	0	0.00	5.1	108.60	109.00	-5.1	15,818	-0.03%
2023/10/31	25	108.30	9.4	107.89	107.50	15.6	16,245	0.10%
2023/10/30	2	109.50	17.3	109.46	110.00	-15.3	16,294	-0.09%
2023/10/27	1	107.50	4.2	107.52	108.00	-3.2	16,352	-0.02%
2023/10/26	0	105.00	3	105.50	106.50	-3	16,883	-0.02%
2023/10/25	0.1	105.96	3	105.67	105.50	-2.9	17,495	-0.02%
2023/10/24	0.6	103.82	2	104.50	105.00	-1.4	17,749	-0.01%
2023/10/23	0	104.00	0.1	103.50	103.50	0	18,210	0.00%
2023/10/20	1	102.51	12	102.92	103.50	-11	18,343	-0.06%
2023/10/19	0.1	104.00	0	0.00	103.50	0.1	18,547	0.00%
2023/10/18	7	103.07	3	103.83	102.50	4	18,937	0.02%
2023/10/17	2.3	103.33	2.2	103.54	103.00	0.1	19,151	0.00%
2023/10/16	1	104.00	5	103.10	104.00	-4	19,727	-0.02%
2023/10/13	0.2	105.25	4	104.50	105.00	-3.8	20,186	-0.02%
2023/10/12	4.7	104.73	1	105.00	106.00	3.7	20,497	0.02%
2023/10/11	45.2	105.14	9.1	104.55	103.50	36.1	20,907	0.17%
2023/10/06	7	111.29	0.1	111.00	111.00	7	21,333	0.03%
2023/10/05	3.1	112.32	6	112.33	112.00	-2.9	21,800	-0.01%
2023/10/04	3	109.67	6.1	109.50	110.00	-3	22,082	-0.01%
2023/10/03	21	111.67	14	112.00	110.50	7	22,392	0.03%
2023/10/02	21	113.24	5	113.40	113.50	16	22,820	0.07%
2023/09/28	0.1	116.00	14.4	116.06	116.00	-14.3	23,131	-0.06%
2023/09/27	5.2	115.20	2	115.00	116.00	3.2	24,267	0.01%
2023/09/26	1	115.99	0	0.00	115.50	1	27,344	0.00%
2023/09/25	0.1	115.28	9	115.88	116.00	-8.9	28,400	-0.03%
2023/09/22	3.1	114.35	12	115.00	114.50	-8.9	30,676	-0.03%
2023/09/21	15.1	115.27	0.1	115.00	115.50	15	32,343	0.05%
2023/09/20	21.1	117.90	9	118.56	117.50	12.1	32,854	0.04%
2023/09/19	3.3	115.02	11	115.45	116.00	-7.7	33,020	-0.02%
2023/09/18	30.1	117.98	56	117.98	117.00	-25.9	33,391	-0.08%
2023/09/15	25.3	115.35	60.4	116.59	118.50	-35.1	33,494	-0.10%
2023/09/14	3.2	108.82	40.3	108.89	109.50	-37.1	32,626	-0.11%
2023/09/13	1.1	106.00	1	106.00	106.50	0.1	32,821	0.00%
2023/09/12	1.2	106.46	0	0.00	106.50	1.2	33,615	0.00%
2023/09/11	11	105.55	0	0.00	106.50	11	33,978	0.03%
2023/09/08	1.7	107.00	4	107.38	107.00	-2.3	34,493	-0.01%
2023/09/07	0.3	107.00	0	0.00	107.00	0.3	34,795	0.00%
2023/09/06	2	107.50	45.4	107.00	107.00	-43.4	35,038	-0.12%
2023/09/05	0.1	107.50	8.6	107.51	108.50	-8.5	35,164	-0.02%
2023/09/04	1	107.00	3.8	106.87	107.50	-2.8	35,576	-0.01%
2023/09/01	3	105.67	8	106.00	105.50	-5	35,625	-0.01%
2023/08/31	1.9	105.97	5	106.20	106.50	-3.1	35,862	-0.01%
2023/08/30	1	105.51	0.1	105.50	105.50	1	36,167	0.00%
2023/08/29	0	0.00	1.2	105.50	105.50	-1.2	36,398	0.00%
2023/08/28	3.1	104.67	1	105.00	105.00	2.1	36,584	0.01%
2023/08/25	3.5	106.18	2	106.25	105.50	1.5	36,830	0.00%
2023/08/24	0.1	106.05	24	106.13	106.00	-23.9	37,012	-0.06%
2023/08/23	7	106.21	7	106.43	106.50	0	37,332	0.00%
2023/08/22	20	106.50	16.1	106.50	106.50	3.9	37,581	0.01%
2023/08/21	24.1	105.54	6.2	105.03	105.00	17.9	37,731	0.05%
2023/08/18	29	109.48	49.7	108.57	107.00	-20.6	37,575	-0.05%
2023/08/17	2.2	103.00	27	104.65	106.00	-24.8	36,942	-0.07%
2023/08/16	23.6	103.94	5	103.70	104.00	18.6	36,917	0.05%
2023/08/15	0	0.00	0.2	106.50	106.00	-0.2	36,768	0.00%
2023/08/14	4.2	106.61	7	106.64	106.50	-2.8	36,783	-0.01%
2023/08/11	3	107.17	1	107.50	108.00	2	36,707	0.01%
2023/08/10	3	106.34	11.2	106.33	107.00	-8.2	36,734	-0.02%
2023/08/09	6	106.50	1	108.50	106.50	5	36,859	0.01%
2023/08/08	1.1	106.59	2.5	107.00	107.50	-1.4	36,719	0.00%
2023/08/07	30.1	104.93	9.3	105.88	106.50	20.8	36,651	0.06%
2023/08/04	2.4	108.74	40.8	108.12	109.00	-38.3	36,474	-0.11%
2023/08/02	8.1	104.13	4	104.75	105.00	4.1	36,055	0.01%
2023/08/01	13.8	104.08	27.6	105.01	105.50	-13.8	35,949	-0.04%
2023/07/31	42.6	105.07	8	104.19	104.00	34.5	35,838	0.10%
2023/07/28	7.2	106.66	32.7	106.33	107.50	-25.5	35,459	-0.07%
2023/07/27	6.9	103.20	5	102.30	103.00	1.9	35,471	0.01%
2023/07/26	5.1	102.50	11.1	102.88	102.00	-6.1	35,888	-0.02%
2023/07/25	3	99.77	2	100.00	99.70	1	35,577	0.00%
2023/07/24	8.6	99.28	2	99.00	99.30	6.6	35,591	0.02%
2023/07/21	15.1	101.00	7	100.46	101.00	8	35,463	0.02%
2023/07/20	11.3	99.99	17.2	100.15	101.00	-5.9	35,242	-0.02%
2023/07/19	21.2	98.95	14.6	100.22	98.10	6.7	34,939	0.02%
2023/07/18	23.6	99.11	15.5	99.37	98.60	8.2	34,607	0.02%
2023/07/17	13.5	98.46	17.5	98.53	98.40	-4	34,323	-0.01%
2023/07/14	32	97.49	36.1	97.60	96.50	-4.1	34,205	-0.01%
2023/07/13	53.6	97.64	74.8	97.34	95.90	-21.1	34,165	-0.06%
2023/07/12	45	100.79	27.4	100.97	100.50	17.6	33,790	0.05%
2023/07/11	13	103.04	4.3	103.48	104.00	8.7	33,810	0.03%
2023/07/10	31.7	105.88	11	104.45	104.50	20.7	33,576	0.06%
2023/07/07	33.6	107.07	54	107.72	108.00	-20.5	33,543	-0.06%
2023/07/06	39.2	106.36	23.4	106.65	106.50	15.8	33,027	0.05%
2023/07/05	35.3	105.35	71.8	104.84	107.00	-36.5	32,746	-0.11%
2023/07/04	179.1	107.16	103.3	107.59	105.50	75.8	31,898	0.24%	大買/大賣/
2023/07/03	52.1	100.72	72	101.65	102.50	-19.9	28,846	-0.07%
2023/06/30	84	92.23	39.3	92.77	93.50	44.7	27,771	0.16%
2023/06/29	41.9	154.27	74.9	154.98	155.00	-33	25,531	-0.13%
2023/06/28	28.2	158.94	19.2	157.72	157.50	9.1	23,792	0.04%
2023/06/27	20.1	161.65	18.1	161.35	161.00	2	23,207	0.01%
2023/06/26	4.3	158.93	26.3	158.92	160.00	-21.9	22,956	-0.10%
2023/06/21	31.6	160.05	8.7	159.49	158.00	22.9	22,405	0.10%
2023/06/20	5.3	163.50	10.3	163.42	162.50	-5	22,028	-0.02%
2023/06/19	12.4	162.96	3.5	162.85	162.00	8.9	21,797	0.04%
2023/06/16	1.8	163.00	26.3	163.54	166.00	-24.5	21,478	-0.11%
2023/06/15	18	162.01	5.6	161.59	162.00	12.4	21,093	0.06%
2023/06/14	6.8	160.60	20.4	160.81	161.50	-13.6	21,133	-0.06%
2023/06/13	49.4	156.08	4.5	156.63	157.00	44.9	21,751	0.21%
2023/06/12	4	153.88	24	154.33	155.50	-20	23,770	-0.08%
2023/06/09	2.2	154.29	1.1	154.95	155.00	1.1	24,470	0.00%
2023/06/08	1.4	154.43	20.1	154.25	154.00	-18.7	24,993	-0.07%
2023/06/07	8.3	151.28	10.3	151.03	151.00	-2	25,857	-0.01%
2023/06/06	7.1	151.08	1	152.00	151.50	6.1	26,019	0.02%
2023/06/05	40.4	151.06	12.3	150.92	151.00	28.1	26,045	0.11%
2023/06/02	14.5	152.84	3	153.17	152.50	11.5	26,017	0.04%
2023/06/01	28.7	153.42	16	153.50	153.50	12.7	26,177	0.05%
2023/05/31	5.1	153.91	1.1	156.45	153.00	4	26,502	0.02%
2023/05/30	7.2	154.74	4	155.13	153.50	3.2	26,649	0.01%
2023/05/29	0.1	156.00	44.7	155.69	157.00	-44.6	26,666	-0.17%
2023/05/26	1	150.01	11.4	152.43	152.50	-10.4	26,727	-0.04%
2023/05/25	15.3	150.15	3.1	150.03	150.00	12.2	26,905	0.05%
2023/05/24	1.1	152.00	5	152.00	151.50	-3.9	27,177	-0.01%
2023/05/23	7	151.79	4.1	152.01	151.50	2.9	27,736	0.01%
2023/05/22	5.1	154.39	5.3	152.92	153.50	-0.2	27,619	0.00%
2023/05/19	11.7	151.05	2.6	150.62	150.50	9.1	27,430	0.03%
2023/05/18	6.6	151.22	1	151.00	151.00	5.6	27,342	0.02%
2023/05/17	4.3	151.50	2.2	151.08	151.00	2.1	27,418	0.01%
2023/05/16	30.2	151.42	13	150.96	151.00	17.2	27,540	0.06%
2023/05/15	5.2	149.44	38	150.25	152.50	-32.8	27,598	-0.12%
2023/05/12	8.2	152.30	2	151.75	152.50	6.2	27,656	0.02%
2023/05/11	5.4	151.41	3	151.33	151.00	2.4	27,729	0.01%
2023/05/10	6.5	154.46	14	153.96	155.00	-7.5	27,613	-0.03%
2023/05/09	5.8	151.09	3	151.67	151.00	2.8	27,411	0.01%
2023/05/08	10.8	150.33	3.4	149.91	151.00	7.4	27,731	0.03%
2023/05/05	3	151.50	0	0.00	151.50	3	28,099	0.01%
2023/05/04	31.5	151.09	18	150.86	150.50	13.5	28,367	0.05%
2023/05/03	64.4	151.35	29.1	150.26	150.00	35.2	28,270	0.12%
2023/05/02	43.3	155.65	20.2	155.46	155.50	23.1	27,680	0.08%
2023/04/28	25	161.94	11.5	162.65	161.50	13.5	27,264	0.05%
2023/04/27	9.1	159.32	3	159.17	159.00	6.1	27,278	0.02%
2023/04/26	5.7	159.76	2	160.49	160.00	3.6	27,299	0.01%
2023/04/25	32.1	163.67	6	164.08	162.00	26.1	27,227	0.10%
2023/04/24	8.9	165.32	7	165.00	165.00	1.9	27,297	0.01%
2023/04/21	18.3	167.26	12.1	167.38	166.00	6.2	27,427	0.02%
2023/04/20	10.2	169.19	13	170.08	170.50	-2.8	27,297	-0.01%
2023/04/19	20.1	169.35	10.2	168.91	168.00	9.8	27,522	0.04%
2023/04/18	34.3	172.93	17.1	170.78	170.00	17.2	27,398	0.06%
2023/04/17	10.2	172.70	8.6	173.53	174.50	1.6	27,159	0.01%
2023/04/14	3.1	167.26	12	169.04	170.00	-8.9	26,921	-0.03%
2023/04/13	2.1	165.60	3.5	166.50	166.50	-1.4	26,615	-0.01%
2023/04/12	9.1	166.95	37.7	166.24	166.50	-28.6	26,726	-0.11%
2023/04/11	22.2	164.33	24.4	164.68	164.50	-2.2	26,529	-0.01%
2023/04/10	18.8	164.20	8.8	164.94	163.50	10	26,684	0.04%
2023/04/07	6.4	161.44	22	162.39	163.50	-15.6	26,603	-0.06%
2023/04/06	11.4	159.08	14	159.82	158.00	-2.7	26,571	-0.01%
2023/03/31	6.3	158.96	2	159.00	158.50	4.3	26,943	0.02%
2023/03/30	19	158.61	2.2	158.55	158.00	16.8	27,792	0.06%
2023/03/29	16.8	160.41	10	158.50	158.50	6.8	28,237	0.02%
2023/03/28	16	161.00	21	160.74	160.50	-5	28,697	-0.02%
2023/03/27	4.1	159.14	0	0.00	161.00	4.1	29,204	0.01%
2023/03/24	22.4	159.82	13	160.38	160.50	9.4	30,143	0.03%
2023/03/23	11.9	159.01	6.2	159.16	159.50	5.7	30,253	0.02%
2023/03/22	44.4	161.18	13	161.50	161.50	31.4	30,188	0.10%
2023/03/21	10.4	161.43	6	161.42	160.50	4.4	30,206	0.01%
2023/03/20	19.8	163.24	9.2	163.48	162.00	10.5	30,099	0.04%
2023/03/17	17.5	160.99	11	161.14	162.00	6.5	29,846	0.02%
2023/03/16	48.5	162.52	19.4	162.47	159.50	29.2	29,571	0.10%
2023/03/15	96.7	175.03	48.9	174.36	167.00	47.9	28,621	0.17%
2023/03/14	31.2	166.95	39	169.44	171.00	-7.9	26,668	-0.03%
2023/03/13	10.2	168.26	63.8	167.59	170.50	-53.7	25,971	-0.21%
2023/03/10	36	166.83	44.6	167.33	165.00	-8.6	25,495	-0.03%
2023/03/09	0	162.50	10.5	163.78	164.50	-10.5	24,452	-0.04%
2023/03/08	28	161.71	3	162.50	161.00	25	24,366	0.10%
2023/03/07	6.7	163.38	9.2	164.81	166.00	-2.5	24,298	-0.01%
2023/03/06	20.5	163.09	10	163.90	164.50	10.4	24,396	0.04%
2023/03/03	19.2	160.46	21.5	161.05	163.00	-2.3	24,567	-0.01%
2023/03/02	11.1	160.09	28.3	160.17	160.50	-17.2	24,620	-0.07%
2023/03/01	15	155.47	8	155.31	156.00	7	24,421	0.03%
2023/02/24	24.3	157.10	25.3	157.59	157.00	-1	24,337	0.00%
2023/02/23	11.4	156.90	41.6	156.64	158.00	-30.2	24,160	-0.12%
2023/02/22	27.7	154.07	26.8	153.54	152.50	0.9	23,941	0.00%
2023/02/21	21.7	151.11	52	152.99	155.00	-30.3	23,692	-0.13%
2023/02/20	2.1	147.00	0.1	147.00	147.00	2	23,485	0.01%
2023/02/17	21.1	146.10	2	146.00	146.00	19.1	23,860	0.08%
2023/02/16	8.2	146.96	20.4	147.75	148.00	-12.2	24,474	-0.05%
2023/02/15	16.6	147.95	1	146.00	146.50	15.6	25,323	0.06%
2023/02/14	10.7	147.17	7	147.14	149.00	3.7	25,695	0.01%
2023/02/13	6	143.41	5.4	143.59	143.50	0.7	25,862	0.00%
2023/02/10	40.5	148.23	3	146.67	147.00	37.5	26,416	0.14%
2023/02/09	13.2	150.29	0	0.00	150.00	13.2	26,872	0.05%
2023/02/08	1.2	151.08	5	151.50	151.50	-3.8	27,255	-0.01%
2023/02/07	21.1	151.17	11	151.00	151.00	10.1	27,677	0.04%
2023/02/06	18.4	151.76	5.9	151.98	151.00	12.5	28,290	0.04%
2023/02/03	30.2	157.90	18.3	158.17	157.00	11.9	28,298	0.04%
2023/02/02	2.2	154.93	38.2	154.58	156.00	-36	28,433	-0.13%
2023/02/01	5.1	151.72	5	152.80	152.00	0.1	28,501	0.00%
2023/01/31	12.2	151.79	4.4	152.29	152.00	7.8	28,789	0.03%
2023/01/30	10.4	150.95	3.7	151.82	150.50	6.8	29,351	0.02%
2023/01/17	9.1	152.99	8	153.38	152.50	1.1	29,516	0.00%
2023/01/16	3.9	151.02	0	0.00	151.50	3.9	29,949	0.01%
2023/01/13	1.2	153.83	4	153.50	152.50	-2.8	30,224	-0.01%
2023/01/12	34.8	153.93	10.2	154.16	152.50	24.7	31,040	0.08%
2023/01/11	6.1	156.69	11	158.32	156.50	-4.9	31,456	-0.02%
2023/01/10	1.1	156.03	1.1	156.83	155.50	0	31,952	0.00%
2023/01/09	34.4	155.95	16	155.22	155.00	18.4	33,062	0.06%
2023/01/06	4.1	157.02	7.2	158.28	159.00	-3.2	33,377	-0.01%
2023/01/05	9.2	157.71	7.1	159.28	156.50	2.1	33,744	0.01%
2023/01/04	7	157.82	3.1	158.27	156.00	3.9	34,379	0.01%
2023/01/03	12.3	161.12	7.1	160.50	160.00	5.2	34,692	0.02%
2022/12/30	3.1	162.82	12	162.25	163.00	-9	34,774	-0.03%
2022/12/29	5	158.90	4	159.50	160.00	1	35,206	0.00%
2022/12/28	13.1	160.96	3	160.33	159.00	10.1	35,835	0.03%
2022/12/27	8	164.44	6	165.17	162.50	2	36,335	0.01%
2022/12/26	10.4	163.42	13.8	163.87	162.50	-3.5	37,155	-0.01%
2022/12/23	36.1	166.75	16	167.38	167.50	20.1	37,680	0.05%
2022/12/22	6.1	169.68	43.2	169.31	171.50	-37.1	37,869	-0.10%
2022/12/21	8	162.56	12.2	163.97	164.00	-4.2	37,883	-0.01%
2022/12/20	11	161.23	7.2	160.58	158.50	3.8	38,220	0.01%
2022/12/19	55.2	165.51	30	161.60	162.00	25.2	38,917	0.06%
2022/12/16	44	165.42	62.7	163.64	164.00	-18.7	39,083	-0.05%
2022/12/15	2	156.00	16.2	155.48	157.00	-14.2	38,991	-0.04%
2022/12/14	19.2	153.15	15	151.87	152.00	4.2	39,638	0.01%
2022/12/13	13.1	155.50	15.1	156.80	155.00	-2	40,008	0.00%
2022/12/12	1	154.00	2	153.00	154.50	-1	40,766	0.00%
2022/12/09	1.3	153.62	26.4	153.50	154.50	-25.1	41,625	-0.06%
2022/12/08	6.1	150.16	4.3	150.30	151.00	1.8	42,498	0.00%
2022/12/07	4.4	151.10	4.3	150.59	151.50	0.1	44,222	0.00%
2022/12/06	46.5	156.33	20	152.80	152.50	26.5	44,704	0.06%
2022/12/05	2	159.75	5.8	160.10	159.00	-3.8	45,493	-0.01%
2022/12/02	24	160.15	13.1	158.62	158.50	10.9	45,703	0.02%
2022/12/01	24.1	163.52	9.2	163.70	162.00	14.9	46,812	0.03%
2022/11/30	0.1	161.00	2	162.10	163.00	-1.9	46,930	0.00%
2022/11/29	5	159.00	8.6	159.23	161.00	-3.6	47,245	-0.01%
2022/11/28	17.1	158.76	22.4	158.33	157.50	-5.3	47,987	-0.01%
2022/11/25	22	161.73	12	162.45	160.50	10	48,129	0.02%
2022/11/24	17.3	156.49	19.7	157.33	161.00	-2.4	48,659	0.00%
2022/11/23	4	152.63	10.9	153.63	153.50	-6.9	48,593	-0.01%
2022/11/22	1	149.50	3.1	149.68	150.50	-2.1	48,960	0.00%
2022/11/21	21.3	148.52	24	147.94	147.50	-2.7	49,966	-0.01%
2022/11/18	6.3	153.06	2.6	152.88	150.50	3.7	50,925	0.01%
2022/11/17	12	154.42	12	154.08	154.00	0	52,546	0.00%
2022/11/16	4	154.00	9	155.17	154.50	-5	53,035	-0.01%
2022/11/15	10	154.15	25.2	153.66	155.00	-15.1	54,115	-0.03%
2022/11/14	3	150.03	22	154.32	155.50	-19	55,197	-0.03%
2022/11/11	28.3	151.68	71.2	153.72	150.00	-42.9	56,578	-0.08%
2022/11/10	8	151.50	11	149.82	151.00	-3	57,418	-0.01%
2022/11/09	11.3	148.39	6	148.50	148.50	5.3	58,833	0.01%
2022/11/08	18	146.58	43.4	148.29	147.50	-25.4	59,257	-0.04%
2022/11/07	25	142.84	18.3	143.49	143.50	6.8	59,292	0.01%
2022/11/04	25	136.24	37.6	137.85	139.00	-12.6	59,938	-0.02%
2022/11/03	6.1	133.85	3	134.50	135.00	3.1	60,344	0.01%
2022/11/02	3.1	137.47	4.1	137.48	137.00	-1	61,818	0.00%
2022/11/01	8	134.94	6.1	134.59	135.00	1.9	62,196	0.00%
2022/10/31	26.3	134.19	18.1	136.81	137.50	8.2	62,743	0.01%
2022/10/28	4.8	137.96	8	137.44	137.50	-3.3	62,905	-0.01%
2022/10/27	9.3	139.31	12.9	141.16	142.50	-3.6	63,650	-0.01%
2022/10/26	26.3	135.51	22.3	137.19	139.00	4	64,661	0.01%
2022/10/25	4	137.75	4.1	138.77	139.00	-0.1	65,425	0.00%
2022/10/24	12.1	139.25	8.5	140.76	137.50	3.6	66,456	0.01%
2022/10/21	8.1	136.19	19.3	136.71	135.50	-11.3	67,585	-0.02%
2022/10/20	27.2	134.80	24.1	133.85	137.00	3.1	67,859	0.00%
2022/10/19	6	143.00	22.8	144.63	144.00	-16.8	68,054	-0.02%
2022/10/18	8.1	142.42	16.5	143.08	141.00	-8.3	68,950	-0.01%
2022/10/17	78.7	139.56	82	138.57	140.00	-3.3	69,802	0.00%
2022/10/14	15.1	149.68	16.8	152.18	152.50	-1.7	70,879	0.00%
2022/10/13	10.8	147.34	13	146.77	144.50	-2.2	71,431	0.00%
2022/10/12	52.4	150.16	15.1	149.89	147.00	37.3	73,758	0.05%
2022/10/11	21.2	155.23	28.5	155.04	156.00	-7.3	74,873	-0.01%
2022/10/07	1	156.00	14	155.50	155.50	-13	76,526	-0.02%
2022/10/06	39.2	150.45	41.9	153.72	155.50	-2.6	79,300	0.00%
2022/10/05	30.4	155.19	46.4	155.58	155.50	-16	80,642	-0.02%
2022/10/04	30.2	150.72	18.4	151.31	150.50	11.9	82,828	0.01%
2022/10/03	17	150.15	17.3	150.65	149.50	-0.3	84,746	0.00%
2022/09/30	18.2	142.08	24.4	142.31	146.00	-6.3	89,404	-0.01%
2022/09/29	21.1	146.76	16.3	147.32	144.00	4.8	92,868	0.01%
2022/09/28	20.8	147.09	37	145.09	144.00	-16.2	95,013	-0.02%
2022/09/27	15.8	149.49	24.1	150.88	153.50	-8.3	96,326	-0.01%
2022/09/26	27.2	149.29	47.9	147.96	145.50	-20.7	98,920	-0.02%
2022/09/23	42.8	159.95	44.2	159.76	158.00	-1.4	101,954	0.00%
2022/09/22	27.7	160.72	51.4	159.70	156.00	-23.7	103,290	-0.02%
2022/09/21	20.3	168.99	22.5	170.16	166.50	-2.2	105,540	0.00%
2022/09/20	21.6	170.51	19.1	171.13	172.50	2.5	106,936	0.00%
2022/09/19	31.4	176.62	23.1	173.74	169.00	8.3	109,423	0.01%
2022/09/06	50.1	80.89	53	80.88	80.80	-2.9	109,750	0.00%
2022/09/05	53.6	80.16	89	79.63	80.00	-35.4	110,450	-0.03%
2022/09/02	99.7	82.40	94.1	81.40	79.70	5.6	111,134	0.01%
2022/09/01	45.6	86.97	14.5	86.59	86.20	31.1	110,104	0.03%
2022/08/31	42.1	86.99	56.6	87.51	88.30	-14.5	111,154	-0.01%
2022/08/30	16.5	88.15	18.1	88.54	88.00	-1.6	110,653	0.00%
2022/08/29	50.9	87.87	33.1	88.00	87.90	17.8	110,637	0.02%
2022/08/26	15.1	94.12	10.2	94.41	93.50	4.9	110,403	0.00%
2022/08/25	14.1	93.74	23	93.22	93.20	-8.9	110,452	-0.01%
2022/08/24	37.8	94.04	28.1	93.52	92.10	9.7	110,843	0.01%
2022/08/23	39	95.36	26.1	95.23	95.10	12.9	111,196	0.01%
2022/08/22	64.7	95.10	133.5	95.42	95.00	-68.8	111,536	-0.06%	大賣/
2022/08/19	31	98.46	17.1	98.27	98.00	13.9	111,307	0.01%
2022/08/18	31	98.57	29	98.38	97.80	2	111,482	0.00%
2022/08/17	67.1	99.02	46.1	98.95	98.30	21	111,900	0.02%
2022/08/16	88.1	99.01	72	98.03	97.10	16.1	112,179	0.01%
2022/08/15	96.7	100.19	173	99.84	99.50	-76.3	113,986	-0.07%	大賣/
2022/08/12	9.1	103.39	50.5	103.66	104.00	-41.4	113,201	-0.04%
2022/08/11	48	104.51	37	105.15	103.00	11	114,580	0.01%
2022/08/10	42.3	103.84	94.3	104.37	103.00	-52	113,853	-0.05%
2022/08/09	83.1	103.54	136.3	102.97	105.00	-53.1	113,610	-0.05%	大賣/
2022/08/08	48.4	98.99	65	100.09	101.00	-16.6	113,561	-0.01%
2022/08/05	60	97.61	70.1	97.91	99.20	-10.1	112,786	-0.01%
2022/08/04	29.1	93.09	27.2	93.23	94.00	1.9	112,735	0.00%
2022/08/03	80.1	94.27	56.4	93.34	93.20	23.7	113,100	0.02%
2022/08/02	101.6	93.59	127	93.50	93.30	-25.4	114,082	-0.02%	大買/大賣/
2022/08/01	80.2	95.65	55.6	96.30	96.60	24.6	114,967	0.02%
2022/07/29	68.4	95.76	43.4	95.51	95.50	25	116,058	0.02%
2022/07/28	94	93.31	95	92.61	92.00	-1	116,037	0.00%
2022/07/27	43	93.21	24.7	93.21	94.00	18.3	116,797	0.02%
2022/07/26	75.6	91.72	220.6	91.25	91.70	-145	116,958	-0.12%	大賣/鉅額交易
2022/07/25	44	92.04	47	91.76	92.10	-3	117,984	0.00%
2022/07/22	218.3	94.05	88.5	93.79	94.20	129.8	117,754	0.11%	大買/鉅額交易
2022/07/21	24	91.87	30	92.17	93.00	-6	117,727	-0.01%
2022/07/20	41.2	91.44	45	91.31	89.70	-3.8	116,996	0.00%
2022/07/19	122	91.06	62.5	91.56	91.60	59.5	117,778	0.05%	大買/
2022/07/18	17	90.14	26	89.80	89.30	-9	117,285	-0.01%
2022/07/15	31.2	89.75	34	89.73	89.30	-2.8	117,712	0.00%
2022/07/14	39	90.00	54	89.89	90.60	-15	118,086	-0.01%
2022/07/13	19.2	88.83	33	89.02	87.10	-13.9	117,449	-0.01%
2022/07/12	80.4	87.09	57.2	86.41	86.10	23.2	116,723	0.02%
2022/07/11	31.1	92.69	52.1	92.68	92.30	-21	115,616	-0.02%
2022/07/08	67.1	93.38	61.3	93.38	92.70	5.8	115,425	0.00%
2022/07/07	36.3	87.25	39.5	87.48	88.40	-3.2	114,229	0.00%
2022/07/06	87.7	87.30	61.3	87.25	85.80	26.4	113,418	0.02%
2022/07/05	69.3	85.12	102.6	85.38	87.70	-33.4	112,527	-0.03%	大賣/
2022/07/04	24.5	81.25	68.6	81.59	82.50	-44.1	110,875	-0.04%
2022/07/01	137.3	82.88	71	83.32	79.80	66.3	109,978	0.06%	大買/
2022/06/30	86.2	85.63	83.2	85.82	84.60	3	108,135	0.00%
2022/06/29	205.2	92.40	169.7	93.01	89.00	35.5	106,524	0.03%	大買/大賣/
2022/06/28	101	107.85	97.6	107.46	108.50	3.4	101,371	0.00%	大買/
2022/06/27	77.4	105.80	98.6	105.90	108.50	-21.3	97,932	-0.02%
2022/06/24	80.8	99.60	134.6	99.66	98.70	-53.8	96,001	-0.06%	大賣/
2022/06/23	158.7	99.07	152.1	98.76	96.10	6.6	95,217	0.01%	大買/大賣/
2022/06/22	222.2	104.36	248.7	106.67	102.00	-26.4	94,380	-0.03%	大買/大賣/
2022/06/21	45	110.74	32	111.09	110.00	13	91,420	0.01%
2022/06/20	89.1	113.18	40.7	112.55	109.50	48.4	90,332	0.05%
2022/06/17	35.4	118.84	51.2	119.32	119.50	-15.8	88,054	-0.02%
2022/06/16	161.7	123.08	75.8	122.20	119.50	85.9	87,782	0.10%	大買/
2022/06/15	29.7	129.08	15.3	129.22	128.00	14.5	87,290	0.02%
2022/06/14	75.5	130.69	44.8	130.51	131.50	30.7	91,019	0.03%
2022/06/13	74.3	132.45	17.1	132.32	130.50	57.2	98,088	0.06%
2022/06/10	109	138.35	167	138.58	139.00	-58	101,235	-0.06%	大買/大賣/
2022/06/09	59.1	140.59	20.2	140.52	140.00	38.9	103,838	0.04%
2022/06/08	18.1	145.30	9	145.17	145.50	9.1	105,150	0.01%
2022/06/07	7	143.93	19	144.34	144.50	-12	108,405	-0.01%
2022/06/06	26.4	145.53	9.1	145.93	143.50	17.3	112,216	0.02%
2022/06/02	11.2	143.88	32	144.58	144.50	-20.8	117,494	-0.02%
2022/06/01	7.1	143.44	48.2	143.81	144.50	-41	122,507	-0.03%
2022/05/31	52	141.60	70	142.73	140.50	-18	128,602	-0.01%
2022/05/30	102.6	144.81	43.1	144.24	144.00	59.5	130,969	0.05%	大買/
2022/05/27	26.1	144.06	7	144.36	144.50	19.1	133,139	0.01%
2022/05/26	4.7	143.28	6	143.33	142.00	-1.3	135,923	0.00%
2022/05/25	35.5	142.41	23	143.02	143.00	12.5	137,580	0.01%
2022/05/24	83.4	144.64	57.1	143.59	142.00	26.3	140,648	0.02%
2022/05/23	52.1	143.85	116.3	143.27	144.00	-64.2	141,672	-0.05%	大賣/
2022/05/20	40.6	136.17	123.2	137.31	135.00	-82.6	143,505	-0.06%	大賣/
2022/05/19	45.5	132.60	39	132.87	136.00	6.5	146,445	0.00%
2022/05/18	14.4	137.96	27.5	137.86	137.50	-13.2	147,550	-0.01%
2022/05/17	58.1	136.30	76	136.89	135.50	-17.9	148,465	-0.01%
2022/05/16	102.1	139.01	55.1	138.97	137.50	47	148,528	0.03%	大買/
2022/05/13	21	143.05	48.7	143.14	143.50	-27.6	147,529	-0.02%
2022/05/12	62.9	141.18	63.3	140.74	139.00	-0.3	148,790	0.00%
2022/05/11	110.9	147.75	83	145.99	144.50	27.9	149,339	0.02%	大買/
2022/05/10	111.1	146.66	102.1	147.20	149.00	9	149,834	0.01%	大買/大賣/
2022/05/09	103.2	149.42	37	149.73	147.00	66.2	149,854	0.04%	大買/
2022/05/06	29.3	152.32	72.2	151.51	154.00	-42.9	151,677	-0.03%
2022/05/05	49.6	152.81	47	152.41	152.50	2.6	151,966	0.00%
2022/05/04	61.4	151.43	59.5	151.71	151.50	1.9	151,229	0.00%
2022/05/03	8.2	145.70	26.7	145.59	146.50	-18.5	151,034	-0.01%
2022/04/29	15	142.60	37.2	144.19	145.00	-22.2	152,395	-0.01%
2022/04/28	24.6	140.11	12	140.75	138.00	12.6	153,466	0.01%
2022/04/27	91.7	137.80	115	136.06	140.00	-23.3	153,629	-0.02%	大賣/
2022/04/26	38.5	140.17	25	140.86	139.00	13.5	154,336	0.01%
2022/04/25	82.1	141.03	38	141.09	139.50	44.1	154,956	0.03%
2022/04/22	15.2	147.07	44.5	147.47	147.50	-29.3	154,411	-0.02%
2022/04/21	22.1	146.11	19	146.20	145.50	3.1	155,375	0.00%
2022/04/20	12.8	142.96	33	143.59	143.50	-20.2	155,690	-0.01%
2022/04/19	23.1	140.72	36.3	141.80	141.50	-13.3	156,662	-0.01%
2022/04/18	13.2	139.14	24	138.92	138.00	-10.8	157,249	-0.01%
2022/04/15	23.8	139.80	64.4	139.29	141.50	-40.7	158,579	-0.03%
2022/04/14	68.1	139.53	49.1	139.70	138.00	19	159,052	0.01%
2022/04/13	23.9	137.82	52	138.86	140.00	-28.2	159,379	-0.02%
2022/04/12	31	134.02	26	134.31	134.50	5	158,970	0.00%
2022/04/11	29.1	137.15	27.3	137.20	136.00	1.8	158,820	0.00%
2022/04/08	23.4	134.25	64.6	134.89	135.50	-41.1	160,447	-0.03%
2022/04/07	39	130.55	39	129.26	128.50	0	160,256	0.00%
2022/04/06	48	134.16	23.1	133.87	133.50	24.9	160,346	0.02%
2022/04/01	32.3	136.68	35	136.47	138.50	-2.8	161,153	0.00%
2022/03/31	3.1	135.00	23.3	135.47	135.00	-20.3	160,612	-0.01%
2022/03/30	12.7	134.90	9	134.44	135.00	3.7	160,879	0.00%
2022/03/29	37.8	135.97	30	136.03	135.00	7.8	160,807	0.00%
2022/03/28	46.1	131.41	29.7	130.41	133.00	16.4	160,703	0.01%
2022/03/25	130	135.05	80.1	135.20	132.50	49.9	160,740	0.03%	大買/
2022/03/24	34.4	141.25	9	141.72	140.50	25.4	159,508	0.02%
2022/03/23	26.6	143.58	25	143.28	143.50	1.6	159,913	0.00%
2022/03/22	17.3	143.36	20	143.33	142.50	-2.7	160,671	0.00%
2022/03/21	45.2	142.10	53.2	142.98	144.50	-8	161,414	0.00%
2022/03/18	91.3	141.49	113	141.51	141.00	-21.7	162,524	-0.01%	大賣/
2022/03/17	138.2	142.75	149.4	143.87	146.50	-11.2	161,352	-0.01%	大買/大賣/
2022/03/16	313.7	150.47	293	151.20	143.00	20.7	159,444	0.01%	大買/大賣/
2022/03/15	190.5	161.15	114.8	159.99	158.00	75.7	152,784	0.05%	大買/大賣/
2022/03/14	93.2	164.35	118.8	164.28	164.50	-25.6	151,725	-0.02%	大賣/
2022/03/11	67	157.87	70.9	157.76	160.00	-3.8	152,733	0.00%
2022/03/10	90.3	158.69	90.2	159.56	156.00	0.1	153,533	0.00%
2022/03/09	103.2	153.11	119.1	153.00	156.00	-15.9	153,264	-0.01%	大買/大賣/
2022/03/08	226.7	146.28	299.5	146.62	147.00	-72.8	154,489	-0.05%	大買/大賣/
2022/03/07	132.1	155.70	141.8	155.04	151.00	-9.7	149,636	-0.01%	大買/大賣/
2022/03/04	238.1	163.22	181.3	164.17	159.00	56.9	146,034	0.04%	大買/大賣/
2022/03/03	86.1	158.04	162.4	157.93	160.50	-76.3	141,629	-0.05%	大賣/
2022/03/02	75.4	151.93	69.3	152.16	151.50	6.1	141,292	0.00%
2022/03/01	81.4	148.14	238.4	148.69	150.50	-157	141,164	-0.11%	大賣/鉅額交易
2022/02/25	210.6	144.64	84.6	144.80	143.50	126	138,574	0.09%	大買/鉅額交易
2022/02/24	211.5	142.15	230.6	141.91	141.50	-19.1	137,892	-0.01%	大買/大賣/
2022/02/23	45.7	145.91	193.4	145.69	145.00	-147.7	135,778	-0.11%	大賣/鉅額交易
2022/02/22	243.5	140.86	177.7	141.53	142.50	65.8	135,360	0.05%	大買/大賣/
2022/02/21	99.1	145.46	175.2	145.79	147.00	-76.1	132,479	-0.06%	大賣/
2022/02/18	64	136.31	125	138.31	141.50	-61	130,913	-0.05%	大賣/
2022/02/17	44.1	134.49	41	134.33	133.50	3	130,341	0.00%
2022/02/16	51.8	134.24	114.1	134.40	133.50	-62.3	130,324	-0.05%	大賣/
2022/02/15	21.2	131.66	33.8	131.91	132.00	-12.6	131,615	-0.01%
2022/02/14	150.6	132.63	118.1	134.17	130.00	32.5	135,142	0.02%	大買/大賣/
2022/02/11	177	132.80	82.5	133.68	131.50	94.5	135,823	0.07%	大買/
2022/02/10	67	131.75	66.5	131.27	132.00	0.6	137,310	0.00%
2022/02/09	54.1	130.36	88.2	130.99	129.00	-34.1	141,333	-0.02%
2022/02/08	190.9	126.17	85.4	129.20	129.00	105.5	142,570	0.07%	大買/鉅額交易
2022/02/07	107.7	120.00	92.1	120.96	124.00	15.5	142,448	0.01%	大買/
2022/01/26	27.5	113.19	47	113.21	113.00	-19.5	145,182	-0.01%
2022/01/25	91.3	111.85	27.1	111.43	110.00	64.2	146,927	0.04%
2022/01/24	50.6	113.85	39.5	114.34	115.00	11.1	147,622	0.01%
2022/01/21	92.5	118.24	135.3	117.68	115.50	-42.8	148,843	-0.03%	大賣/
2022/01/20	20.2	123.19	33.2	122.94	124.00	-13	147,911	-0.01%
2022/01/19	87.4	123.87	38.4	122.95	122.50	49	148,513	0.03%
2022/01/18	55.2	126.84	30	127.38	127.00	25.2	148,700	0.02%
2022/01/17	114.3	127.97	53	128.52	127.00	61.3	150,741	0.04%	大買/
2022/01/14	47.3	127.50	72.1	128.43	132.00	-24.8	151,250	-0.02%
2022/01/13	81.7	128.44	41.2	128.23	126.00	40.5	150,441	0.03%
2022/01/12	133.6	130.17	65.9	130.40	128.50	67.7	150,664	0.04%	大買/
2022/01/11	56.3	135.94	95.5	134.80	134.00	-39.2	150,372	-0.03%
2022/01/10	77.1	138.47	48.1	138.41	136.50	29.1	153,323	0.02%
2022/01/07	68.5	141.87	45	141.56	140.50	23.5	153,391	0.02%
2022/01/06	58.1	142.57	59	143.29	143.00	-0.9	155,682	0.00%
2022/01/05	37.5	141.80	72	141.69	141.00	-34.5	157,420	-0.02%
2022/01/04	11	139.63	21.4	139.76	140.50	-10.4	160,365	-0.01%
2022/01/03	82.6	137.34	115	137.92	139.50	-32.4	161,661	-0.02%	大賣/
2021/12/30	46.5	142.26	9	142.44	142.50	37.5	162,803	0.02%
2021/12/29	18.4	145.05	20.2	144.93	144.00	-1.9	165,151	0.00%
2021/12/28	15.5	143.71	57.2	143.83	143.50	-41.7	169,330	-0.02%
2021/12/27	6	139.92	6	139.67	139.50	0	172,634	0.00%
2021/12/24	11.6	139.44	22	140.14	139.00	-10.5	177,210	-0.01%
2021/12/23	24.1	139.71	20.4	141.47	139.00	3.7	177,626	0.00%
2021/12/22	9	140.44	11.1	140.77	140.00	-2.1	178,829	0.00%
2021/12/21	71	139.87	313.1	138.95	141.50	-242.1	180,705	-0.13%	大賣/鉅額交易
2021/12/20	263	138.73	212.1	139.29	139.00	50.9	182,485	0.03%	大買/大賣/
2021/12/17	181	141.86	40.4	141.77	140.50	140.6	184,112	0.08%	大買/鉅額交易
2021/12/16	211.2	140.03	175	139.76	141.00	36.2	183,615	0.02%	大買/大賣/
2021/12/15	54.2	135.45	32.5	136.13	138.00	21.7	183,159	0.01%
2021/12/14	101.7	135.72	45.1	135.89	133.00	56.6	183,106	0.03%	大買/
2021/12/13	14.2	141.46	22.7	141.24	140.00	-8.4	181,061	0.00%
2021/12/10	84.3	141.74	159	141.98	140.00	-74.7	182,663	-0.04%	大賣/
2021/12/09	33.3	145.06	39.3	143.96	146.00	-5.9	182,805	0.00%
2021/12/08	133.5	146.71	136.5	146.28	143.50	-3	183,955	0.00%	大買/大賣/
2021/12/07	173.7	144.03	146.8	144.22	144.00	26.9	183,428	0.01%	大買/大賣/
2021/12/06	78.3	139.13	156.9	139.80	141.00	-78.6	181,188	-0.04%	大賣/
2021/12/03	127.4	134.98	87.1	134.77	133.50	40.4	180,240	0.02%	大買/
2021/12/02	194.1	129.36	292.2	130.30	133.00	-98.2	181,513	-0.05%	大買/大賣/
2021/12/01	34	124.56	46	124.57	124.50	-12	179,276	-0.01%
2021/11/30	33.5	123.57	56.3	123.91	124.50	-22.8	181,460	-0.01%
2021/11/29	86.2	121.05	116.2	121.28	120.00	-30	182,714	-0.02%	大賣/
2021/11/26	786.1	121.88	787.1	120.03	118.50	-1	184,621	0.00%	大買/大賣/
2021/11/25	54.1	123.60	251.9	124.27	124.50	-197.8	183,392	-0.11%	大賣/鉅額交易
2021/11/24	122	118.72	218.3	119.88	120.00	-96.3	181,941	-0.05%	大買/大賣/
2021/11/23	185.1	120.92	26.3	120.92	119.50	158.8	182,953	0.09%	大買/鉅額交易
2021/11/22	19.9	119.45	175.2	120.12	119.50	-155.3	184,329	-0.08%	大賣/鉅額交易
2021/11/19	480.4	118.39	292.8	117.55	117.00	187.6	185,580	0.10%	大買/大賣/鉅額交易
2021/11/18	49.2	118.56	202.7	119.43	119.00	-153.5	189,398	-0.08%	大賣/鉅額交易
2021/11/17	567.1	118.09	491.2	117.54	117.00	75.9	192,811	0.04%	大買/大賣/
2021/11/16	80.2	113.15	142.1	115.74	119.50	-61.9	193,997	-0.03%	大賣/
2021/11/15	40.4	112.20	62.1	113.17	112.00	-21.7	196,466	-0.01%
2021/11/12	105	112.36	63.2	112.15	111.50	41.8	199,268	0.02%	大買/
2021/11/11	228.3	116.12	174	115.08	109.50	54.3	198,947	0.03%	大買/大賣/
2021/11/10	270.6	121.96	215.2	121.79	120.00	55.4	197,060	0.03%	大買/大賣/
2021/11/09	275.9	122.72	239	122.75	122.00	36.8	197,592	0.02%	大買/大賣/
2021/11/08	229.5	118.67	138.4	120.38	124.00	91.1	198,679	0.05%	大買/大賣/
2021/11/05	60.3	111.17	133.2	111.77	114.00	-72.8	201,236	-0.04%	大賣/
2021/11/04	114.3	112.48	124.2	113.21	109.50	-9.9	204,910	0.00%	大買/大賣/
2021/11/03	202.5	111.27	189	111.35	112.00	13.5	206,410	0.01%	大買/大賣/
2021/11/02	67.4	104.85	115	104.63	105.00	-47.6	209,357	-0.02%	大賣/
2021/11/01	79	101.86	75.1	101.71	100.50	3.9	210,903	0.00%
2021/10/29	125.2	98.75	142.1	97.56	99.50	-16.9	213,497	-0.01%	大買/大賣/
2021/10/28	81.1	94.25	78.4	94.76	93.20	2.7	219,262	0.00%
2021/10/27	48.1	93.39	44	93.77	92.80	4.1	228,121	0.00%
2021/10/26	78	95.56	68	95.20	95.10	10	239,233	0.00%
2021/10/25	109	93.84	240	93.70	95.30	-131	246,483	-0.05%	大買/大賣/鉅額交易
2021/10/22	98.2	90.01	91.2	90.30	89.20	7	254,186	0.00%
2021/10/21	62	92.72	52	92.85	92.20	10	260,530	0.00%
2021/10/20	111.1	92.78	94.5	92.88	91.40	16.5	265,268	0.01%	大買/
2021/10/19	166	93.26	145.5	93.00	91.70	20.5	272,326	0.01%	大買/大賣/
2021/10/18	208.1	88.98	260.3	88.06	92.40	-52.2	280,299	-0.02%	大買/大賣/
2021/10/15	73	94.80	41.3	94.53	93.90	31.7	286,315	0.01%
2021/10/14	157.1	95.38	142.4	95.64	95.30	14.7	284,975	0.01%	大買/大賣/
2021/10/13	114.5	94.07	137.2	94.26	92.90	-22.6	281,702	-0.01%	大買/大賣/
2021/10/12	179.8	92.82	158.4	93.55	90.50	21.3	279,732	0.01%	大買/大賣/
2021/10/08	73.1	100.69	47.5	101.26	100.00	25.7	276,342	0.01%
2021/10/07	213	103.25	263	102.98	102.50	-50	276,157	-0.02%	大買/大賣/
2021/10/06	136.7	99.73	153	99.64	97.80	-16.4	273,216	-0.01%	大買/大賣/
2021/10/05	99	100.68	171.5	100.14	103.00	-72.5	270,476	-0.03%	大賣/
2021/10/04	214.6	105.18	120.3	106.54	102.50	94.3	266,654	0.04%	大買/大賣/
2021/10/01	205.6	116.76	242.6	115.25	113.50	-37	262,828	-0.01%	大買/大賣/
2021/09/30	43	124.24	19	124.79	126.00	24	258,955	0.01%
2021/09/29	51.2	123.80	57.6	123.05	123.00	-6.4	266,397	0.00%
2021/09/28	128.7	126.49	91	126.01	125.50	37.7	272,286	0.01%	大買/
2021/09/27	181.5	134.52	100.2	133.60	131.50	81.2	278,548	0.03%	大買/
2021/09/24	67.6	132.97	110.1	132.75	134.00	-42.4	277,910	-0.02%	大賣/
2021/09/23	14.3	128.13	28	128.14	127.50	-13.7	276,862	0.00%
2021/09/22	60.1	125.17	41.1	125.09	125.00	19	278,003	0.01%
2021/09/17	28.1	127.63	61.4	127.42	128.00	-33.3	278,093	-0.01%
2021/09/16	29.3	124.93	38	124.92	124.00	-8.7	278,408	0.00%
2021/09/15	118	123.15	106	123.18	124.50	12	279,439	0.00%	大買/大賣/
2021/09/14	189.7	128.39	168.7	128.95	123.50	21	279,133	0.01%	大買/大賣/
2021/09/13	96.6	134.73	61.2	134.60	132.00	35.4	278,137	0.01%
2021/09/10	37.6	129.54	114.1	130.88	133.50	-76.6	277,324	-0.03%	大賣/
2021/09/09	62.5	126.85	54.5	126.55	126.50	8	276,395	0.00%
2021/09/08	106.7	126.53	70.4	126.40	126.00	36.3	282,336	0.01%	大買/
2021/09/07	276.6	125.15	316.5	124.89	128.00	-39.9	296,157	-0.01%	大買/大賣/
2021/09/06	147	121.30	443.1	122.42	118.00	-296.1	300,566	-0.10%	大買/大賣/鉅額交易
2021/09/03	220.6	126.97	151.5	126.56	125.50	69	306,502	0.02%	大買/大賣/
2021/09/02	292.5	127.95	389.7	128.48	129.50	-97.2	310,347	-0.03%	大買/大賣/
2021/09/01	527.5	132.50	489.2	131.48	128.50	38.3	315,029	0.01%	大買/大賣/
2021/08/31	250.5	139.26	179.9	139.35	136.00	70.6	315,876	0.02%	大買/大賣/
2021/08/30	179.3	142.29	70.8	142.38	140.00	108.5	324,773	0.03%	大買/鉅額交易
2021/08/27	186.3	140.52	176.8	141.83	141.00	9.5	330,529	0.00%	大買/大賣/
2021/08/26	142.5	141.68	100.6	142.15	142.50	41.9	337,701	0.01%	大買/
2021/08/25	353.6	141.50	405.3	141.47	144.00	-51.7	346,126	-0.01%	大買/大賣/
2021/08/24	433	141.89	350.3	142.51	140.00	82.7	351,799	0.02%	大買/大賣/
2021/08/23	115.6	141.76	208.2	142.96	144.00	-92.5	356,981	-0.03%	大買/大賣/
2021/08/20	136.8	131.10	171.4	131.23	132.50	-34.6	363,044	-0.01%	大買/大賣/
2021/08/19	381.5	135.30	419	134.59	128.00	-37.5	368,882	-0.01%	大買/大賣/
2021/08/18	118.8	130.53	204.4	132.40	136.00	-85.6	373,418	-0.02%	大買/大賣/
2021/08/17	207.2	131.89	160.3	131.89	126.50	46.9	379,697	0.01%	大買/大賣/
2021/08/16	79.2	132.27	76.7	132.42	130.50	2.5	389,123	0.00%
2021/08/13	149.1	136.73	139.5	136.54	130.50	9.5	396,226	0.00%	大買/大賣/
2021/08/12	390.3	133.88	406.1	134.19	137.00	-15.8	405,746	0.00%	大買/大賣/
2021/08/11	410.3	134.71	335.8	135.46	132.00	74.5	407,695	0.02%	大買/大賣/
2021/08/10	689	145.05	715.1	144.45	139.50	-26.1	403,656	-0.01%	大買/大賣/
2021/08/09	558.1	144.97	436	144.51	142.50	122.1	405,351	0.03%	大買/大賣/鉅額交易
2021/08/06	267.2	144.20	628	146.56	142.00	-360.7	410,188	-0.09%	大買/大賣/鉅額交易
2021/08/05	597.7	142.35	443.6	139.15	138.50	154.2	410,472	0.04%	大買/大賣/鉅額交易
2021/08/04	570.6	142.11	611.3	143.39	143.50	-40.7	413,241	-0.01%	大買/大賣/
2021/08/03	1,063.6	142.44	915.3	142.35	141.00	148.3	422,017	0.04%	大買/大賣/鉅額交易
2021/08/02	1,452.3	130.32	1,241	132.84	141.50	211.3	419,806	0.05%	大買/大賣/鉅額交易
2021/07/30	387.6	142.54	287.6	142.72	132.00	100	414,783	0.02%	大買/大賣/
2021/07/29	661.8	136.81	850	136.92	144.50	-188.2	409,169	-0.05%	大買/大賣/鉅額交易
2021/07/28	279.3	124.16	221.2	124.74	131.50	58.1	407,561	0.01%	大買/大賣/
2021/07/27	431.2	132.21	368.3	130.91	126.50	63	407,672	0.02%	大買/大賣/
2021/07/26	1,253.3	147.03	1,201.3	145.10	140.50	51.9	408,233	0.01%	大買/大賣/
2021/07/23	935.4	147.18	983.6	148.91	154.00	-48.2	407,402	-0.01%	大買/大賣/
2021/07/22	363	145.03	401.5	145.58	143.50	-38.5	404,660	-0.01%	大買/大賣/
2021/07/21	544.2	161.41	243.2	164.23	155.00	301.1	404,151	0.07%	大買/大賣/鉅額交易
2021/07/20	44	169.52	10.4	170.07	169.50	33.7	400,099	0.01%
2021/07/19	21.8	186.43	10.4	188.18	186.00	11.4	408,762	0.00%
2021/07/16	108.4	172.99	42.2	173.20	178.50	66.3	420,744	0.02%	大買/
2021/07/15	42.7	156.95	35.3	157.40	163.00	7.5	426,675	0.00%
2021/07/14	100.6	149.30	547.4	150.46	148.50	-446.8	431,418	-0.10%	大賣/鉅額交易
2021/07/13	98.4	168.91	14.7	167.89	165.00	83.8	436,403	0.02%
2021/07/12	56	183.68	51	184.15	183.00	5	440,608	0.00%
2021/07/09	113.5	189.35	65	188.28	187.00	48.5	444,332	0.01%	大買/
2021/07/08	61.2	193.60	35.3	197.26	207.50	26	453,132	0.01%
2021/07/07	109.7	206.18	33.2	213.60	202.00	76.5	458,714	0.02%	大買/
2021/07/06	327	225.88	306.5	225.66	224.00	20.5	463,239	0.00%	大買/大賣/
2021/07/05	215.5	206.91	282.2	209.72	217.00	-66.7	460,933	-0.01%	大買/大賣/
2021/07/02	437.9	209.76	278.4	208.37	206.50	159.5	457,561	0.03%	大買/大賣/鉅額交易
2021/07/01	163.7	207.43	100.5	207.86	213.00	63.2	454,472	0.01%	大買/
2021/06/30	35.6	187.53	98.1	192.75	197.00	-62.5	460,040	-0.01%
2021/06/29	151.1	179.96	121.6	178.85	179.50	29.5	463,620	0.01%	大買/大賣/
2021/06/28	52	171.24	69.3	173.92	176.00	-17.3	466,807	0.00%
2021/06/25	80.1	157.04	133.8	158.38	160.00	-53.8	467,678	-0.01%	大賣/
2021/06/24	103.6	145.96	109.2	145.22	152.00	-5.6	469,148	0.00%	大買/大賣/
2021/06/23	195	142.55	100.3	142.29	138.50	94.6	470,103	0.02%	大買/
2021/06/22	115.3	156.13	91.1	157.06	153.50	24.2	472,134	0.01%	大買/
2021/06/21	81.5	148.94	104.8	148.27	152.00	-23.4	474,523	0.00%	大賣/
2021/06/18	181.3	138.58	97.8	140.49	140.00	83.6	481,844	0.02%	大買/
2021/06/17	273.5	133.24	300	132.95	136.50	-26.6	486,053	-0.01%	大買/大賣/
2021/06/16	1,273.1	139.71	1,086.4	138.54	133.50	186.7	482,407	0.04%	大買/大賣/鉅額交易
2021/06/15	170	130.71	162.1	132.53	136.00	7.9	469,049	0.00%	大買/大賣/
2021/06/11	423.4	118.30	656	119.99	124.00	-232.6	462,202	-0.05%	大買/大賣/鉅額交易
2021/06/10	911.8	110.89	1,255.2	113.46	113.50	-343.4	455,798	-0.08%	大買/大賣/鉅額交易
2021/06/09	841.9	117.53	522.5	117.70	116.00	319.4	452,231	0.07%	大買/大賣/鉅額交易
2021/06/08	324.1	114.14	142.2	114.22	115.50	181.9	447,647	0.04%	大買/大賣/鉅額交易
2021/06/07	684.1	109.35	639.7	110.28	110.50	44.4	445,887	0.01%	大買/大賣/
2021/06/04	586.1	119.81	495	119.92	116.50	91.1	437,397	0.02%	大買/大賣/
2021/06/03	248.5	115.93	480	116.09	119.00	-231.5	432,526	-0.05%	大買/大賣/鉅額交易
2021/06/02	1,303.1	111.84	1,172.8	113.46	110.50	130.3	425,638	0.03%	大買/大賣/鉅額交易
2021/06/01	1,013.3	103.46	814.6	102.33	108.00	198.8	416,036	0.05%	大買/大賣/鉅額交易
2021/05/31	1,156.7	100.31	1,192.2	100.72	98.60	-35.5	408,878	-0.01%	大買/大賣/
2021/05/28	321.7	92.25	531.5	92.99	96.40	-209.8	400,305	-0.05%	大買/大賣/鉅額交易
2021/05/27	274.4	87.97	215	87.80	87.70	59.4	393,426	0.02%	大買/大賣/
2021/05/26	1,609.1	82.78	1,607	82.05	85.60	2	387,304	0.00%	大買/大賣/
2021/05/25	561.1	83.15	322.3	84.16	82.40	238.8	379,915	0.06%	大買/大賣/鉅額交易
2021/05/24	653.4	87.58	576.2	87.60	86.40	77.2	373,220	0.02%	大買/大賣/
2021/05/21	216.3	82.10	370.8	82.50	84.70	-154.5	366,431	-0.04%	大買/大賣/鉅額交易
2021/05/20	362.6	78.82	351.6	78.93	77.00	11	363,426	0.00%	大買/大賣/
2021/05/19	169.4	74.37	173	74.74	76.30	-3.6	353,990	0.00%	大買/大賣/
2021/05/18	95	68.12	85.5	68.28	69.40	9.5	354,300	0.00%
2021/05/17	220.9	65.55	196.2	66.12	63.10	24.8	355,083	0.01%	大買/大賣/
2021/05/14	557	75.09	410.8	76.22	70.10	146.2	348,929	0.04%	大買/大賣/鉅額交易
2021/05/13	325.2	78.49	310.8	79.00	77.50	14.3	341,630	0.00%	大買/大賣/
2021/05/12	565.2	90.90	704.3	90.08	86.10	-139.1	339,909	-0.04%	大買/大賣/鉅額交易
2021/05/11	1,310.8	96.01	899.1	95.63	95.60	411.8	338,553	0.12%	大買/大賣/鉅額交易
2021/05/10	606	89.26	935.1	91.20	93.50	-329.1	328,422	-0.10%	大買/大賣/鉅額交易
2021/05/07	1,167.1	82.77	878	82.64	85.00	289.1	325,581	0.09%	大買/大賣/鉅額交易
2021/05/06	1,858.5	82.79	1,763	82.16	81.10	95.5	323,968	0.03%	大買/大賣/
2021/05/05	2,220.2	78.75	2,306.2	80.70	79.90	-85.9	320,740	-0.03%	大買/大賣/
2021/05/04	2,103.4	85.87	2,408.3	85.16	78.00	-304.9	317,797	-0.10%	大買/大賣/鉅額交易
2021/05/03	1,594.4	83.00	1,118.7	85.88	86.60	475.7	313,206	0.15%	大買/大賣/鉅額交易
2021/04/29	133	76.12	92.1	76.60	79.00	40.9	311,289	0.01%	大買/
2021/04/28	184.1	78.25	215	78.49	76.80	-30.9	313,044	-0.01%	大買/大賣/
2021/04/27	386	79.04	347	78.58	77.50	39	314,226	0.01%	大買/大賣/
2021/04/26	234.2	74.31	753.8	73.56	76.80	-519.5	312,603	-0.17%	大買/大賣/鉅額交易
2021/04/23	1,855.5	70.59	1,416.1	71.83	69.90	439.4	315,745	0.14%	大買/大賣/鉅額交易
2021/04/22	482.1	78.25	316.4	77.67	72.90	165.7	315,593	0.05%	大買/大賣/鉅額交易
2021/04/21	372.1	73.22	671.1	71.02	75.90	-299.1	308,666	-0.10%	大買/大賣/鉅額交易
2021/04/20	2,635.6	67.43	2,424.2	68.02	69.00	211.4	309,304	0.07%	大買/大賣/鉅額交易
2021/04/19	2,674.2	66.96	2,996.1	67.67	68.00	-321.9	313,097	-0.10%	大買/大賣/鉅額交易
2021/04/16	1,577	60.37	1,654.6	62.01	63.30	-77.6	312,672	-0.02%	大買/大賣/
2021/04/15	1,589	59.44	1,736.1	59.56	59.00	-147.1	316,287	-0.05%	大買/大賣/鉅額交易
2021/04/14	2,025	58.80	1,413	57.97	59.90	612	324,475	0.19%	大買/大賣/鉅額交易
2021/04/13	1,730.5	55.62	1,535	56.42	56.90	195.5	323,391	0.06%	大買/大賣/鉅額交易
2021/04/12	342	54.49	1,435	53.84	55.00	-1,093	325,158	-0.34%	大買/大賣/鉅額交易
2021/04/09	1,830.1	50.28	2,320.1	49.75	50.00	-490	327,887	-0.15%	大買/大賣/鉅額交易
2021/04/08	2,777.2	51.30	3,331.1	51.58	52.30	-553.9	328,861	-0.17%	大買/大賣/鉅額交易
2021/04/07	2,273	50.03	2,010.2	50.47	50.50	262.8	330,502	0.08%	大買/大賣/鉅額交易
2021/04/06	3,008.1	48.05	2,877	47.14	49.50	131.1	339,217	0.04%	大買/大賣/鉅額交易
2021/04/01	2,048	47.32	1,815.6	47.38	47.90	232.4	334,420	0.07%	大買/大賣/鉅額交易
2021/03/31	556.1	45.84	1,282.3	45.21	45.50	-726.2	335,169	-0.22%	大買/大賣/鉅額交易
2021/03/30	44	43.84	587	44.12	43.80	-543	332,613	-0.16%	大賣/鉅額交易
2021/03/29	2,114.1	43.48	354.2	43.88	43.80	1,759.9	334,642	0.53%	大買/大賣/鉅額交易
2021/03/26	146	42.54	607	42.52	43.05	-461	338,151	-0.14%	大買/大賣/鉅額交易
2021/03/25	2,573.1	42.58	2,851	42.62	41.70	-277.9	342,399	-0.08%	大買/大賣/鉅額交易
2021/03/24	2,354	43.06	1,821	43.27	43.70	533	344,151	0.15%	大買/大賣/鉅額交易
2021/03/23	1,256	46.00	1,072	43.94	42.75	184	341,620	0.05%	大買/大賣/鉅額交易
2021/03/22	1,174	44.23	1,644.8	44.97	45.85	-470.8	335,637	-0.14%	大買/大賣/鉅額交易
2021/03/19	1,581	41.54	1,615.2	42.18	41.70	-34.2	335,053	-0.01%	大買/大賣/
2021/03/18	106	41.02	577	40.96	41.65	-471	336,025	-0.14%	大買/大賣/鉅額交易
2021/03/17	1,094	39.89	125	39.95	40.10	969	338,081	0.29%	大買/大賣/鉅額交易
2021/03/16	591	39.74	999	39.57	39.60	-408	340,095	-0.12%	大買/大賣/鉅額交易
2021/03/15	254.5	39.39	125	39.70	40.00	129.5	343,638	0.04%	大買/大賣/鉅額交易
2021/03/12	278	39.10	119.7	38.84	38.80	158.3	346,068	0.05%	大買/大賣/鉅額交易
2021/03/11	96	38.91	252	38.80	38.15	-156	345,247	-0.05%	大賣/鉅額交易
2021/03/10	282	38.09	67	38.41	38.05	215	343,580	0.06%	大買/鉅額交易
2021/03/09	134.4	37.11	514.3	37.32	38.40	-379.9	342,793	-0.11%	大買/大賣/鉅額交易
2021/03/08	46	37.85	59	37.92	37.35	-13	342,626	0.00%
2021/03/05	156	37.40	53	37.40	37.30	103	343,254	0.03%	大買/鉅額交易
2021/03/04	38	37.55	43	37.59	37.30	-5	344,270	0.00%
2021/03/03	177	37.17	62	37.43	38.05	115	345,435	0.03%	大買/鉅額交易
2021/03/02	123.1	37.24	288	38.76	36.50	-164.9	347,418	-0.05%	大買/大賣/鉅額交易
2021/02/26	215	37.76	111.3	37.82	37.95	103.7	346,878	0.03%	大買/大賣/鉅額交易
2021/02/25	52.2	37.60	95	37.61	37.65	-42.8	346,065	-0.01%
2021/02/24	301.1	37.82	151	37.27	36.75	150.1	346,653	0.04%	大買/大賣/鉅額交易
2021/02/23	153.1	39.26	130.2	39.25	38.35	23	345,278	0.01%	大買/大賣/
2021/02/22	130.2	39.24	184.1	39.17	39.40	-53.9	343,575	-0.02%	大買/大賣/
2021/02/19	114	37.12	126	37.14	36.85	-12	341,444	0.00%	大買/大賣/
2021/02/18	212.5	37.89	232	37.75	37.45	-19.5	340,564	-0.01%	大買/大賣/
2021/02/17	169	35.56	168.1	35.66	36.70	0.9	334,836	0.00%	大買/大賣/
2021/02/05	41	33.72	42	33.87	33.70	-1	333,779	0.00%
2021/02/04	214	33.82	122	33.72	33.95	92	333,977	0.03%	大買/大賣/
2021/02/03	261	34.24	200	34.33	33.55	61	335,365	0.02%	大買/大賣/
2021/02/02	239	33.02	168	32.99	34.10	71	334,637	0.02%	大買/大賣/
2021/02/01	144	31.26	104	31.01	31.20	40	332,819	0.01%	大買/大賣/
2021/01/29	148.2	32.14	94	32.07	31.20	54.2	331,287	0.02%	大買/
2021/01/28	148	32.77	178	32.66	33.20	-30	329,188	-0.01%	大買/大賣/
2021/01/27	119.2	32.88	208	32.66	32.45	-88.8	326,737	-0.03%	大買/大賣/
2021/01/26	141	34.24	150	34.06	33.65	-9	324,290	0.00%	大買/大賣/
2021/01/25	220	36.14	152	36.12	35.35	68	321,731	0.02%	大買/大賣/
2021/01/22	312	33.82	403.2	34.06	35.00	-91.2	317,020	-0.03%	大買/大賣/
2021/01/21	163.3	32.06	200	32.10	32.10	-36.7	311,919	-0.01%	大買/大賣/
2021/01/20	333	30.92	216.4	31.13	30.45	116.6	307,578	0.04%	大買/大賣/鉅額交易
2021/01/19	281.1	33.38	205.3	33.93	32.00	75.8	301,961	0.03%	大買/大賣/
2021/01/18	184	33.33	173.8	33.00	34.00	10.3	298,582	0.00%	大買/大賣/
2021/01/15	458.1	35.01	545.8	36.07	34.25	-87.7	291,543	-0.03%	大買/大賣/
2021/01/14	258.7	38.62	321.2	38.45	38.05	-62.5	282,872	-0.02%	大買/大賣/
2021/01/13	504.1	38.16	299	38.09	37.45	205.1	277,868	0.07%	大買/大賣/鉅額交易
2021/01/12	358.3	39.94	205	40.03	38.55	153.3	271,214	0.06%	大買/大賣/鉅額交易
2021/01/11	191.2	41.90	293.2	42.12	42.65	-102	263,335	-0.04%	大買/大賣/鉅額交易
2021/01/08	425.1	39.37	460	39.25	40.30	-34.9	258,827	-0.01%	大買/大賣/
2021/01/07	699.2	39.33	649.1	40.32	38.45	50.1	251,081	0.02%	大買/大賣/
2021/01/06	689.2	44.53	260	44.24	42.55	429.2	239,427	0.18%	大買/大賣/鉅額交易
2021/01/05	431.6	44.39	267.6	44.38	45.50	164	232,855	0.07%	大買/大賣/鉅額交易
2021/01/04	299.3	43.37	287.1	43.73	44.75	12.2	225,311	0.01%	大買/大賣/
2020/12/31	375	38.97	483.9	39.00	40.70	-108.9	217,707	-0.05%	大買/大賣/鉅額交易
2020/12/30	476.3	37.80	312.8	37.92	38.20	163.4	211,301	0.08%	大買/大賣/鉅額交易
2020/12/29	1,073	38.22	1,215.4	38.08	38.35	-142.3	206,347	-0.07%	大買/大賣/鉅額交易
2020/12/28	98	35.82	395.6	35.63	36.75	-297.6	193,655	-0.15%	大賣/鉅額交易
2020/12/25	308	33.07	241.7	33.06	33.45	66.3	191,484	0.03%	大買/大賣/
2020/12/24	277	31.18	190	31.21	31.00	87	186,562	0.05%	大買/大賣/
2020/12/23	436	29.88	254.4	29.99	30.70	181.6	184,624	0.10%	大買/大賣/鉅額交易
2020/12/22	276.3	31.59	252.4	32.07	30.20	24	182,936	0.01%	大買/大賣/
2020/12/21	228	32.13	175.7	32.30	32.55	52.3	178,077	0.03%	大買/大賣/
2020/12/18	184	30.42	183.8	30.56	30.60	0.2	174,642	0.00%	大買/大賣/
2020/12/17	104	29.51	89.1	29.66	29.50	14.9	169,195	0.01%	大買/
2020/12/16	107	29.73	158.1	29.46	29.65	-51.1	168,328	-0.03%	大買/大賣/
2020/12/15	219	29.29	281	29.79	28.65	-62	165,748	-0.04%	大買/大賣/
2020/12/14	245.1	28.92	201	28.72	29.45	44.1	161,575	0.03%	大買/大賣/
2020/12/11	233.4	27.70	178	27.82	27.15	55.4	159,719	0.03%	大買/大賣/
2020/12/10	167.6	28.69	180	28.61	28.90	-12.4	156,348	-0.01%	大買/大賣/
2020/12/09	336	27.84	299	28.17	28.50	37	157,119	0.02%	大買/大賣/
2020/12/08	340.4	26.22	334.4	26.25	26.65	5.9	154,716	0.00%	大買/大賣/
2020/12/07	161	24.27	149	24.25	24.25	12	149,613	0.01%	大買/大賣/
2020/12/04	153	24.27	50	24.42	24.20	103	148,675	0.07%	大買/鉅額交易
2020/12/03	82	24.74	126	24.88	24.75	-44	148,725	-0.03%	大賣/
2020/12/02	45	24.53	76	24.69	24.65	-31	150,359	-0.02%
2020/12/01	89	24.11	104	24.05	24.30	-15	149,880	-0.01%	大賣/
2020/11/30	58	25.11	30	25.12	24.70	28	148,944	0.02%
2020/11/27	89.6	24.83	105	24.84	25.10	-15.4	147,374	-0.01%	大賣/
2020/11/26	279.9	24.44	241.5	24.51	24.65	38.5	146,402	0.03%	大買/大賣/
2020/11/25	80	23.90	84	23.98	23.85	-4	145,358	0.00%
2020/11/24	55	23.40	75	23.50	23.15	-20	142,622	-0.01%
2020/11/23	59	23.25	22	23.28	23.45	37	141,379	0.03%
2020/11/20	9	22.19	243	22.39	22.55	-234	141,017	-0.17%	大賣/鉅額交易
2020/11/19	267.2	22.06	27	22.00	21.95	240.2	142,743	0.17%	大買/鉅額交易
2020/11/18	134.7	22.14	173	21.82	22.50	-38.3	140,647	-0.03%	大買/大賣/
2020/11/17	107	21.02	48.1	20.69	21.10	58.9	137,819	0.04%	大買/
2020/11/16	16	20.28	80	20.33	20.50	-64	138,620	-0.05%
2020/11/13	185	20.28	167	20.34	20.10	18	139,438	0.01%	大買/大賣/
2020/11/12	21	19.65	309	19.36	19.50	-288	138,375	-0.21%	大賣/鉅額交易
2020/11/11	54	19.85	65.6	19.35	20.20	-11.6	138,779	-0.01%
2020/11/10	161.1	21.41	175.3	21.22	19.95	-14.2	137,101	-0.01%	大買/大賣/
2020/11/09	300	21.42	263.1	21.50	21.70	36.9	131,851	0.03%	大買/大賣/
2020/11/06	5	20.11	19.1	20.11	20.35	-14.1	128,364	-0.01%
2020/11/05	226	19.80	119.2	19.99	19.80	106.8	127,834	0.08%	大買/大賣/鉅額交易
2020/11/04	78	19.66	118	19.59	19.80	-40	126,762	-0.03%	大賣/
2020/11/03	71	19.23	62	19.28	19.25	9	125,533	0.01%
2020/11/02	205	19.30	321	19.30	19.20	-116	124,190	-0.09%	大買/大賣/鉅額交易
2020/10/30	410	19.08	120	19.10	18.90	290	121,735	0.24%	大買/大賣/鉅額交易
2020/10/29	34	18.57	28.2	18.66	18.95	5.8	119,885	0.00%
2020/10/28	44	19.57	53	19.16	18.80	-9	117,910	-0.01%
2020/10/27	65.1	19.53	36	19.70	19.65	29.1	115,403	0.03%
2020/10/26	210	19.66	234	19.49	19.80	-24	113,934	-0.02%	大買/大賣/
2020/10/23	25	18.63	323	18.39	18.60	-298	109,416	-0.27%	大賣/鉅額交易
2020/10/22	21	17.70	42	17.75	17.90	-21	106,951	-0.02%
2020/10/21	8	17.99	24	17.92	17.85	-16	106,336	-0.02%
2020/10/20	52.3	17.67	50	17.84	17.95	2.3	105,733	0.00%
2020/10/19	100	17.89	39	17.89	17.85	61	104,644	0.06%
2020/10/16	38	17.60	96	17.66	17.65	-58	103,316	-0.06%
2020/10/15	11	17.27	242	17.37	17.50	-231	101,167	-0.23%	大賣/鉅額交易
2020/10/14	7	16.94	60	17.03	17.15	-53	99,905	-0.05%
2020/10/13	203	16.86	163	16.92	17.00	40	98,781	0.04%	大買/大賣/
2020/10/12	32	16.57	54	16.44	16.30	-22	96,201	-0.02%
2020/10/08	110	16.51	22	16.56	16.65	88	95,101	0.09%	大買/
2020/10/07	14	16.66	66	16.65	16.65	-52	94,341	-0.06%
2020/10/06	46	16.32	16	16.28	16.45	30	93,537	0.03%
2020/10/05	77	16.33	50	16.29	16.45	27	92,554	0.03%
2020/09/30	0	0.00	1	15.90	15.85	-1	90,775	0.00%
2020/09/29	44	15.51	14	15.87	15.45	30	89,783	0.03%
2020/09/28	19	15.50	11	15.45	15.55	8	88,723	0.01%
2020/09/25	27	15.33	76	15.31	15.40	-49	88,039	-0.06%
2020/09/24	100	14.90	40.4	14.91	14.80	59.6	85,793	0.07%
2020/09/23	96	15.08	5	15.14	15.20	91	83,579	0.11%
2020/09/22	121	15.82	120.3	15.82	15.80	0.7	79,654	0.00%	大買/大賣/
2020/09/21	108	15.81	18	15.75	15.80	90	78,597	0.11%	大買/
2020/09/18	18	16.07	33	16.10	16.05	-15	77,335	-0.02%
2020/09/17	66	16.17	47	16.19	16.10	19	76,254	0.02%
2020/09/16	77	16.00	141.4	15.91	16.10	-64.4	74,588	-0.09%	大賣/
2020/09/15	49	16.68	39.2	16.68	16.90	9.8	71,108	0.01%
2020/09/14	167	17.22	44	17.65	16.50	123	69,318	0.18%	大買/鉅額交易
2020/09/11	82	18.77	101.1	18.68	17.70	-19.1	64,199	-0.03%	大賣/
2020/09/10	63	19.16	260	19.06	19.05	-197.1	60,379	-0.33%	大賣/鉅額交易
2020/09/09	13.3	18.78	28	18.63	19.00	-14.7	59,235	-0.02%
2020/09/08	28	18.82	93	18.48	18.70	-65	57,847	-0.11%
2020/09/07	95	19.19	137.1	19.22	18.80	-42	55,986	-0.08%	大賣/
2020/09/04	37	18.15	66	18.35	18.80	-29	52,869	-0.05%
2020/09/03	239	17.93	311.8	17.60	18.20	-72.8	51,321	-0.14%	大買/大賣/
2020/09/02	27.4	17.28	32.1	17.39	17.60	-4.7	49,450	-0.01%
2020/09/01	69	17.17	140	17.19	17.20	-71	48,390	-0.15%	大賣/
2020/08/31	54	17.38	76	17.18	17.40	-22	46,838	-0.05%
2020/08/28	298	16.43	42.5	16.53	16.35	255.5	43,576	0.59%	大買/鉅額交易
2020/08/27	15	16.25	131	16.50	16.25	-116	42,409	-0.27%	大賣/鉅額交易
2020/08/26	92	16.51	104.1	16.47	16.45	-12.1	41,223	-0.03%	大賣/
2020/08/25	264	16.23	274.8	15.93	16.30	-10.8	39,046	-0.03%	大買/大賣/
2020/08/24	29	15.22	25	15.24	15.20	4	34,943	0.01%
2020/08/21	43	15.26	68.1	15.43	15.20	-25.1	34,183	-0.07%
2020/08/20	304	15.04	86	14.88	15.00	218	32,488	0.67%	大買/鉅額交易
2020/08/19	76	15.58	60	15.54	15.40	16	29,075	0.06%
2020/08/18	198	15.10	288.7	15.10	15.20	-90.7	26,709	-0.34%	大買/大賣/
2020/08/17	38	14.39	231.3	14.68	14.90	-193.3	23,874	-0.81%	大賣/鉅額交易
2020/08/14	129	13.26	31.2	13.29	13.55	97.8	21,723	0.45%	大買/
2020/08/13	139	12.53	106	12.40	12.35	33	19,151	0.17%	大買/大賣/
2020/08/12	7	12.09	0	0.00	12.20	7	18,795	0.04%
2020/08/11	38	12.51	22	12.67	12.45	16	18,327	0.09%
2020/08/10	9	12.09	4	12.23	12.50	5	16,859	0.03%
2020/08/07	2	11.30	0	0.00	11.40	2	15,756	0.01%
2020/08/04	10	11.15	0	0.00	11.10	10	15,317	0.07%
2020/07/31	105	11.12	0	0.00	11.00	105	15,225	0.69%	大買/鉅額交易
2020/07/30	8	10.95	0	0.00	11.05	8	15,056	0.05%
2020/07/28	54	10.78	0	0.00	10.70	54	15,109	0.36%
2020/07/21	0	0.00	3.6	10.86	10.95	-3.6	16,082	-0.02%
2020/07/20	0	0.00	5	10.85	10.80	-5	16,096	-0.03%
2020/07/17	0	0.00	2	10.95	10.85	-2	16,106	-0.01%
2020/07/15	0	0.00	2	10.85	10.85	-2	16,399	-0.01%
2020/07/13	0	0.00	15	10.85	10.80	-15	16,520	-0.09%
2020/07/10	2	10.85	1	10.80	10.75	1	16,836	0.01%
2020/07/09	8	11.05	0	0.00	11.05	8	16,775	0.05%
2020/07/08	41	11.10	0	0.00	11.15	41	16,764	0.24%
2020/07/07	40	11.15	4	11.16	11.25	36	16,658	0.22%
2020/07/06	6	11.12	5	11.05	11.15	1	16,800	0.01%
2020/07/03	1	11.15	10	11.10	11.15	-9	16,619	-0.05%
2020/07/02	6	10.86	20	10.85	10.80	-14	16,356	-0.09%
2020/07/01	2	10.83	0	0.00	10.85	2	16,423	0.01%
2020/06/29	0	0.00	20	10.80	10.75	-20	16,612	-0.12%
2020/06/24	10	10.80	20	10.80	10.75	-10	16,690	-0.06%
2020/06/22	0	0.00	20	10.80	10.75	-20	16,764	-0.12%
2020/06/17	0	0.00	0.1	11.20	11.25	-0.1	16,616	0.00%
2020/06/16	0	0.00	2	11.15	11.25	-2	16,725	-0.01%
2020/06/15	1	10.85	0	0.00	10.75	1	16,923	0.01%
2020/06/10	0	0.00	21	11.30	11.25	-21	17,420	-0.12%
2020/06/09	2	11.30	2	11.40	11.30	0	17,670	0.00%
2020/06/05	2	11.40	0	11.35	11.40	2	17,760	0.01%
2020/06/01	0	0.00	2	11.30	11.20	-2	18,068	-0.01%
2020/05/29	3	11.00	10	11.00	10.90	-7	17,956	-0.04%
2020/05/28	0	0.00	0.4	10.85	10.90	-0.4	17,750	0.00%
2020/05/27	0	0.00	1	10.90	10.85	-1	17,467	-0.01%
2020/05/25	0	0.00	1	10.75	10.75	-1	17,480	-0.01%
2020/05/22	1	10.85	50	10.85	10.75	-49	17,500	-0.28%
2020/05/21	1	10.95	2	11.00	11.00	-1	17,444	-0.01%
2020/05/18	0	0.00	1	10.55	10.70	-1	16,605	-0.01%
2020/05/15	5	10.40	4	10.43	10.45	1	16,581	0.01%
2020/05/13	7	10.59	0	0.00	10.60	7	16,592	0.04%
2020/05/12	8	10.55	0	0.00	10.50	8	16,654	0.05%
2020/05/11	0	0.00	10	10.90	10.75	-10	16,641	-0.06%
2020/05/08	12	10.55	0	0.00	10.55	12	16,543	0.07%
2020/05/05	15	10.61	0	0.00	10.65	15	16,636	0.09%
2020/05/04	1	10.75	0	0.00	10.75	1	16,637	0.01%
2020/04/30	0	0.00	6	11.10	11.10	-6	16,615	-0.04%
2020/04/29	54	10.77	7	10.71	10.70	47	16,169	0.29%
2020/04/28	0	0.00	3	10.47	10.55	-3	15,964	-0.02%
2020/04/22	0	0.00	2	9.87	9.88	-2	16,290	-0.01%
2020/04/21	4	9.99	10	10.20	9.88	-6	16,366	-0.04%
2020/04/20	5	10.10	0	0.00	10.10	5	16,196	0.03%
2020/04/17	6	10.29	9	10.35	10.25	-3	16,085	-0.02%
2020/04/16	8	10.26	40	10.20	10.30	-32	16,326	-0.20%
2020/04/15	8	10.49	8	10.51	10.35	0	16,298	0.00%
2020/04/14	2	10.15	1.1	10.25	10.15	1	15,993	0.01%
2020/04/13	5	10.05	0	0.00	10.05	5	15,991	0.03%
2020/04/09	50.9	10.17	0	0.00	10.25	50.9	16,548	0.31%
2020/04/06	0	0.00	5	8.98	9.11	-5	15,969	-0.03%
2020/03/31	2	9.16	10	9.22	9.25	-8	15,718	-0.05%
2020/03/30	2	9.15	0	0.00	9.23	2	15,543	0.01%
2020/03/27	2	9.51	15	9.57	9.40	-13	15,373	-0.08%
2020/03/26	0	0.00	30	9.64	9.67	-30	15,138	-0.20%
2020/03/25	100	9.66	0	0.00	9.68	100	15,140	0.66%
2020/03/24	1	9.42	10	9.53	9.44	-9	14,981	-0.06%
2020/03/23	2	9.29	0	0.00	9.24	2	15,121	0.01%
2020/03/20	5	9.52	2	9.56	9.60	3	14,994	0.02%
2020/03/19	2	8.96	56	9.14	9.20	-54	14,834	-0.36%
2020/03/18	55	9.89	2.1	9.46	9.50	53	14,626	0.36%
2020/03/17	0	0.00	8	9.52	9.42	-8	14,397	-0.06%
2020/03/16	12	10.13	9.1	10.15	9.86	2.9	14,019	0.02%
2020/03/13	1	10.25	11	10.31	10.45	-10	13,652	-0.07%
2020/03/12	10	11.25	1	11.25	11.10	9	13,317	0.07%
2020/03/11	0	0.00	1	11.75	11.55	-1	13,052	-0.01%
2020/03/10	0	0.00	4	11.70	11.70	-4	13,299	-0.03%
2020/03/09	2	11.40	10	11.40	11.40	-8	12,959	-0.06%
2020/03/05	8	11.86	0	0.00	11.85	8	12,641	0.06%
2020/03/04	5	11.52	21.1	11.45	11.55	-16.1	12,447	-0.13%
2020/03/03	5	11.55	1	11.50	11.40	4	12,316	0.03%
2020/02/27	50	11.55	0	0.00	11.55	50	12,396	0.40%
2020/02/26	0	0.00	1	11.70	11.60	-1	12,284	-0.01%
2020/02/25	60	11.63	0	0.00	11.70	60	12,308	0.49%
2020/02/19	0	0.00	2	11.85	11.95	-2	12,545	-0.02%
2020/02/18	0	0.00	2	11.70	11.80	-2	12,318	-0.02%
2020/02/17	2	11.60	0	0.00	11.55	2	12,340	0.02%
2020/02/14	2	11.75	0	0.00	11.75	2	12,177	0.02%
2020/02/13	20	11.90	0	0.00	11.90	20	12,232	0.16%
2020/02/11	0	0.00	1.2	11.65	11.65	-1.2	12,133	-0.01%
2020/02/07	23	11.70	0	0.00	11.65	23	12,421	0.19%
2020/02/06	0	0.00	8.7	11.91	11.95	-8.7	12,973	-0.07%
2020/02/05	0	0.00	17	11.80	11.70	-17	13,176	-0.13%
2020/02/04	0	0.00	6	11.55	11.60	-6	13,085	-0.05%
2020/02/03	1	11.55	0	0.00	11.45	1	13,083	0.01%
2020/01/31	14	11.83	0	0.00	11.75	14	13,329	0.11%
2020/01/30	4	12.05	7	11.75	11.80	-3	13,347	-0.02%
2020/01/16	0	0.00	11	13.05	13.00	-11	13,165	-0.08%
2020/01/14	0	0.00	1	13.25	13.20	-1	13,241	-0.01%
2020/01/13	0	0.00	11	13.10	13.15	-11	13,088	-0.08%
2020/01/10	0	0.00	2.6	13.09	13.15	-2.6	13,087	-0.02%
2020/01/09	0.2	12.75	0	0.00	12.85	0.2	12,620	0.00%
2020/01/08	1.1	12.74	1	12.70	12.60	0.1	12,602	0.00%
2020/01/07	0	12.90	1	13.00	12.90	-1	12,458	-0.01%
2020/01/06	1	13.10	97	13.10	13.00	-96	12,401	-0.77%
2020/01/03	30	12.80	5	12.86	13.00	25	12,096	0.21%
2020/01/02	75	12.62	2	12.70	12.70	73	11,649	0.63%
2019/12/31	0	0.00	100	12.45	12.40	-100	11,463	-0.87%
2019/12/30	1	12.60	0	0.00	12.50	1	11,447	0.01%
2019/12/27	116	12.50	5	12.50	12.50	111	11,556	0.96%	大買/鉅額交易
2019/12/24	2	12.55	0	0.00	12.50	2	11,905	0.02%
2019/12/23	0	0.00	16	12.54	12.55	-16	11,986	-0.13%
2019/12/16	0	0.00	50	12.35	12.45	-50	11,701	-0.43%
2019/12/13	1.6	12.31	0	0.00	12.40	1.6	11,696	0.01%
2019/12/12	70	12.25	1.3	12.25	12.25	68.7	11,533	0.60%
2019/12/09	0	0.00	5	12.30	12.20	-5	11,742	-0.04%
2019/12/06	2	12.25	7	12.25	12.25	-5	11,693	-0.04%
2019/12/05	0	0.00	13	12.32	12.35	-13	11,600	-0.11%
2019/12/03	10	12.40	4	12.40	12.45	6	11,336	0.05%
2019/11/28	0	0.00	1	12.55	12.55	-1	11,148	-0.01%
2019/11/27	0.4	12.50	0	0.00	12.55	0.4	11,136	0.00%
2019/11/26	0	0.00	1	12.40	12.50	-1	10,997	-0.01%
2019/11/21	0	0.00	0.2	12.55	12.55	-0.2	10,902	0.00%
2019/11/20	0	0.00	7.1	12.85	12.85	-7.1	10,885	-0.07%
2019/11/18	1	12.40	1	12.40	12.50	0	10,589	0.00%
2019/11/15	0	0.00	0	12.40	12.45	0	10,659	0.00%
2019/11/13	1	12.55	0	0.00	12.60	1	10,919	0.01%
2019/11/11	0	0.00	4	12.75	12.70	-4	11,327	-0.04%
2019/11/06	2	12.70	0	0.00	12.80	2	11,286	0.02%
2019/11/05	25	12.37	30	12.57	12.65	-5	11,154	-0.04%
2019/11/04	11	12.65	2	12.70	12.80	9	10,738	0.08%
2019/11/01	0	0.00	0	12.50	12.50	0	10,651	0.00%
2019/10/31	10	12.50	0	0.00	12.50	10	11,116	0.09%
2019/10/29	0	0.00	1	12.80	12.70	-1	10,954	-0.01%
2019/10/28	1	13.15	47	13.10	13.05	-46	11,109	-0.41%
2019/10/25	1	13.25	0	0.00	13.20	1	11,122	0.01%
2019/10/22	0	0.00	1	13.35	13.40	-1	11,330	-0.01%
2019/10/21	0	0.00	0.5	13.15	13.25	-0.5	11,346	0.00%
2019/10/18	5	13.15	10	13.20	13.15	-5	12,024	-0.04%
2019/10/17	0.2	13.00	1	13.05	13.10	-0.8	12,137	-0.01%
2019/10/08	0	0.00	1	12.80	12.70	-1	12,213	-0.01%
2019/09/27	0	0.00	3.7	13.08	13.00	-3.7	12,493	-0.03%
2019/09/24	2	13.10	0	0.00	13.05	2	13,149	0.02%
2019/09/23	0	0.00	1.7	13.10	13.15	-1.7	13,010	-0.01%
2019/09/17	0	0.00	6.2	12.95	13.05	-6.2	13,234	-0.05%
2019/09/16	2	13.00	0	0.00	13.00	2	13,336	0.01%
2019/09/12	0	0.00	4	13.30	13.30	-4	13,412	-0.03%
2019/09/11	0	0.00	3	13.05	13.10	-3	13,369	-0.02%
2019/09/09	0	0.00	101	13.15	13.20	-101	13,185	-0.77%	大賣/鉅額交易
2019/09/04	2	12.85	0	0.00	12.90	2	12,923	0.02%
2019/08/29	100	12.80	0	0.00	12.65	100	12,874	0.78%
2019/08/28	0	0.00	5	12.60	12.75	-5	12,884	-0.04%
2019/08/26	1	12.55	0	0.00	12.55	1	12,879	0.01%
2019/08/23	2	12.85	0	0.00	12.90	2	12,875	0.02%
2019/08/21	5	12.50	0	0.00	12.50	5	12,911	0.04%
2019/08/20	0	0.00	1	12.55	12.50	-1	12,885	-0.01%
2019/08/19	2	12.45	20	12.45	12.45	-18	12,849	-0.14%
2019/08/15	0	0.00	3	12.60	12.65	-3	12,550	-0.02%
2019/08/08	10	13.35	40	13.35	13.35	-30	12,163	-0.25%
2019/08/06	10	13.00	21	13.20	13.25	-11	12,195	-0.09%
2019/08/05	3	13.30	0	0.00	13.40	3	11,987	0.03%
2019/08/02	7	13.44	0	0.00	13.40	7	12,013	0.06%
2019/07/31	12	14.26	2	14.20	14.40	10	11,636	0.09%
2019/07/30	2	14.50	102	14.65	14.25	-100	11,591	-0.86%	大賣/
2019/07/29	0	0.00	1	14.15	14.20	-1	11,589	-0.01%
2019/07/25	0	0.00	2	14.10	14.10	-2	11,566	-0.02%
2019/07/24	0	0.00	2	13.80	13.75	-2	11,420	-0.02%
2019/07/22	49	14.15	118	14.14	14.15	-69	11,146	-0.62%	大賣/
2019/07/19	0	0.00	7.1	13.63	13.65	-7.1	10,570	-0.07%
2019/07/18	1	13.60	1	13.50	13.50	0	10,554	0.00%
2019/07/17	0	0.00	4	13.40	13.35	-4	10,617	-0.04%
2019/07/16	1	13.45	3	13.40	13.45	-2	11,011	-0.02%
2019/07/15	6	13.18	102	13.12	13.35	-96	11,357	-0.85%	大賣/
2019/07/12	1	13.20	45.2	13.31	13.25	-44.2	11,481	-0.38%
2019/07/11	16	13.46	0	0.00	13.40	16	11,655	0.14%
2019/07/10	40	13.55	2	13.45	13.45	38	11,847	0.32%
2019/07/09	0	0.00	151	13.35	13.40	-151	12,327	-1.22%	大賣/鉅額交易
2019/07/08	12	13.30	6	13.36	13.30	6	12,318	0.05%
2019/07/05	17	13.44	3	13.48	13.55	14	12,131	0.12%
2019/07/04	22	13.45	4	13.50	13.50	18	11,989	0.15%
2019/07/03	0	0.00	0.1	13.30	13.40	-0.1	11,851	0.00%
2019/07/02	0	0.00	20	13.30	13.30	-20	11,767	-0.17%
2019/07/01	2	12.75	21	13.00	13.10	-19	11,539	-0.16%
2019/06/27	0	0.00	2	12.73	12.65	-2	11,223	-0.02%
2019/06/26	1	12.50	72	12.62	12.60	-71	11,197	-0.63%
2019/06/21	41	12.49	0	0.00	12.45	41	11,358	0.36%
2019/06/20	0	0.00	5	12.45	12.50	-5	11,438	-0.04%
2019/06/13	0	0.00	5	12.05	12.10	-5	11,308	-0.04%
2019/06/10	0	0.00	4.7	12.01	12.05	-4.7	11,452	-0.04%
2019/06/04	1	11.95	0.4	12.00	12.00	0.6	11,425	0.01%
2019/06/03	0	0.00	1.1	12.00	11.95	-1.1	11,386	-0.01%
2019/05/30	8	11.87	0	0.00	11.90	8	11,414	0.07%
2019/05/29	2	11.90	4	11.95	11.90	-2	11,482	-0.02%
2019/05/28	10	11.90	0	0.00	11.90	10	11,758	0.09%
2019/05/27	0	0.00	100	12.00	12.05	-100	11,810	-0.85%
2019/05/24	0	0.00	3	12.15	12.10	-3	11,993	-0.03%
2019/05/22	20	12.10	0	0.00	12.10	20	12,203	0.16%
2019/05/21	0	0.00	1	12.25	12.25	-1	12,274	-0.01%
2019/05/17	1	12.15	0	0.00	12.05	1	12,242	0.01%
2019/05/16	2	12.20	1	12.30	12.30	1	12,273	0.01%
2019/05/15	2	12.45	0	0.00	12.40	2	12,304	0.02%
2019/05/10	6	12.44	3	12.50	12.50	3	12,205	0.02%
2019/05/09	31	12.67	0	0.00	12.60	31	12,018	0.26%
2019/05/08	7	12.76	45	12.68	12.95	-38	11,830	-0.32%
2019/05/07	10	13.15	0	0.00	13.00	10	11,647	0.09%
2019/05/06	6	12.97	13	13.20	13.05	-7	11,436	-0.06%
2019/05/02	20	13.74	12	13.66	13.75	8	10,789	0.07%
2019/04/29	40	13.40	2	13.40	13.40	38	10,393	0.37%
2019/04/25	0	0.00	6	13.30	13.40	-6	10,233	-0.06%
2019/04/24	12	13.47	5	13.35	13.20	7	10,129	0.07%
2019/04/23	1	13.35	2	13.28	13.45	-1	10,026	-0.01%
2019/04/22	5	13.34	13	13.40	13.30	-8	9,816	-0.08%
2019/04/19	0	0.00	6	12.87	12.95	-6	9,401	-0.06%
2019/04/18	6	12.70	0	0.00	12.60	6	8,979	0.07%
2019/04/16	1	12.70	0	0.00	12.65	1	8,641	0.01%
2019/04/15	0	0.00	3	12.57	12.60	-3	8,450	-0.04%
2019/04/09	0.1	12.00	0	0.00	12.05	0.1	7,981	0.00%
2019/04/03	10	11.95	0	0.00	12.00	10	7,930	0.13%
2019/04/01	20	11.90	0	0.00	11.85	20	7,937	0.25%
2019/03/29	50	11.85	1	11.95	11.95	49	7,863	0.62%
2019/03/27	11	11.72	0	0.00	11.70	11	8,052	0.14%
2019/03/25	2	11.95	0	0.00	11.90	2	7,976	0.03%
2019/03/21	0.3	12.15	0	0.00	12.15	0.3	8,141	0.00%
2019/03/20	40	12.13	0	0.00	12.15	40	8,494	0.47%
2019/03/19	10	12.15	8	12.12	12.15	2	8,523	0.02%
2019/03/15	0	0.00	2	12.10	12.20	-2	8,818	-0.02%
2019/03/14	1	12.10	0	0.00	12.05	1	8,766	0.01%
2019/03/11	3	12.20	0	0.00	12.20	3	9,543	0.03%
2019/02/27	1	12.55	0	0.00	12.45	1	11,874	0.01%
2019/02/26	4	12.50	6	12.51	12.50	-2	11,688	-0.02%
2019/02/25	0	0.00	19	12.29	12.25	-19	11,552	-0.16%
2019/02/21	2	12.15	0.1	12.20	12.25	2	11,478	0.02%
2019/02/20	12	11.95	0	0.00	12.00	12	11,234	0.11%
2019/02/18	10	11.90	0.8	11.85	11.85	9.2	11,257	0.08%
2019/02/15	10.3	11.90	20	11.95	11.85	-9.7	11,419	-0.08%
2019/02/14	10	11.85	0	0.00	11.90	10	11,375	0.09%
2019/02/12	20	11.85	0	0.00	11.90	20	11,316	0.18%
2019/02/11	0	0.00	2	12.00	11.95	-2	11,325	-0.02%
2019/01/29	0	0.00	16	12.02	12.05	-16	11,310	-0.14%
2019/01/25	0	0.00	1	12.05	12.05	-1	11,464	-0.01%
2019/01/24	0	0.00	48.5	12.00	12.00	-48.5	11,578	-0.42%
2019/01/22	0	0.00	10	12.10	12.10	-10	11,772	-0.08%
2019/01/21	10	12.05	0	0.00	12.05	10	11,868	0.08%
2019/01/16	1	12.00	0	0.00	12.00	1	12,202	0.01%
2019/01/11	15	12.05	0	0.00	11.95	15	12,302	0.12%
2019/01/10	0	0.00	1	11.95	12.00	-1	12,443	-0.01%
2019/01/09	10	12.05	0	0.00	12.05	10	12,471	0.08%
2019/01/04	6	11.60	10	11.65	11.60	-4	12,540	-0.03%
2019/01/03	0	0.00	1	11.95	11.85	-1	12,761	-0.01%
2018/12/28	15	11.97	0	0.00	11.90	15	12,788	0.12%
2018/12/27	30	11.98	0	0.00	12.00	30	12,791	0.23%
2018/12/25	2	11.80	0	0.00	11.85	2	12,773	0.02%
2018/12/21	0	0.00	50	12.00	12.05	-50	12,750	-0.39%
2018/12/20	5	12.29	0	0.00	12.30	5	12,629	0.04%
2018/12/18	4	12.70	1.6	12.59	12.50	2.4	12,435	0.02%
2018/12/17	0	0.00	5	12.57	12.85	-5	12,300	-0.04%
2018/12/13	35	12.20	4	12.38	12.50	31	12,011	0.26%
2018/12/12	0	0.00	15	12.10	12.15	-15	11,644	-0.13%
2018/12/11	57	12.10	0	0.00	12.05	57	11,561	0.49%
2018/12/10	7	11.86	3	11.95	11.80	4	11,391	0.04%
2018/12/06	6	11.88	0	0.00	11.90	6	11,273	0.05%
2018/12/05	0	0.00	5	12.00	12.20	-5	11,076	-0.05%
2018/12/04	2	12.25	2	12.15	12.25	0	10,963	0.00%
2018/12/03	2	12.05	15	11.96	11.95	-13	10,609	-0.12%
2018/11/30	11	11.67	5	11.75	11.65	6	10,062	0.06%
2018/11/29	3.8	12.03	73	12.16	12.00	-69.2	9,059	-0.76%
2018/11/28	100	12.05	10	11.98	12.15	90	8,833	1.02%
2018/11/23	0	0.00	15	11.55	11.45	-15	8,107	-0.19%
2018/11/22	15	11.67	0	0.00	11.60	15	8,228	0.18%
2018/11/21	0	0.00	6	11.80	11.70	-6	8,322	-0.07%
2018/11/20	0	0.00	16	11.62	11.65	-16	8,193	-0.20%
2018/11/16	0.8	11.70	1	11.70	11.70	-0.2	8,206	0.00%
2018/11/14	0	0.00	1	11.50	11.70	-1	8,118	-0.01%
2018/11/13	20	11.25	2	11.45	11.40	18	8,000	0.22%
2018/11/12	50	11.35	0	0.00	11.35	50	8,004	0.62%
2018/11/06	1	11.30	0	0.00	11.30	1	8,073	0.01%
2018/11/02	0	0.00	15	11.30	11.35	-15	8,002	-0.19%
2018/11/01	0	0.00	110	11.30	11.25	-110	8,056	-1.37%	大賣/鉅額交易
2018/10/29	20	11.15	0	0.00	11.15	20	8,089	0.25%
2018/10/26	102	11.42	0	0.00	11.30	102	8,110	1.26%	大買/鉅額交易
2018/10/25	24.6	11.42	0	0.00	11.40	24.6	8,166	0.30%
2018/10/24	0	0.00	100	11.90	11.85	-100	8,005	-1.25%
2018/10/23	3	11.92	0	0.00	11.85	3	8,012	0.04%
2018/10/22	77	12.25	0	0.00	12.20	77	8,002	0.96%
2018/10/19	20	12.09	0	0.00	12.35	20	7,969	0.25%
2018/10/18	141	12.16	16	12.30	12.15	125	7,878	1.59%	大買/鉅額交易
2018/10/15	4	11.65	2	11.65	11.75	2	7,789	0.03%
2018/10/12	5	11.57	32	11.64	11.70	-27	7,777	-0.35%
2018/10/11	4	11.95	0	0.00	11.55	4	7,688	0.05%
2018/10/05	0	0.00	18	12.58	12.45	-18	7,348	-0.24%
2018/10/04	2	12.75	0	0.00	12.80	2	7,409	0.03%
2018/10/03	30	12.85	0	0.00	12.85	30	7,422	0.40%
2018/10/02	0	0.00	2	12.90	12.95	-2	7,452	-0.03%
2018/10/01	0.5	13.05	0	0.00	13.05	0.5	7,518	0.01%
2018/09/27	3	12.85	5	13.00	13.05	-2	7,588	-0.03%
2018/09/26	5	12.85	110	12.85	12.90	-105	7,462	-1.41%	大賣/鉅額交易
2018/09/21	3	12.67	9	12.60	12.75	-6	7,746	-0.08%
2018/09/20	0	0.00	1	12.60	12.60	-1	7,933	-0.01%
2018/09/19	10	12.35	5	12.60	12.70	5	8,140	0.06%
2018/09/18	10	12.27	0	0.00	12.25	10	8,238	0.12%
2018/09/17	5	12.30	0	0.00	12.25	5	8,529	0.06%
2018/09/14	108	12.35	0	0.00	12.40	108	8,688	1.24%	大買/鉅額交易
2018/09/12	3	12.25	0	0.00	12.20	3	8,844	0.03%
2018/09/10	0	0.00	21	12.19	12.10	-21	9,068	-0.23%
2018/09/06	10	12.70	0	0.00	12.60	10	8,936	0.11%
2018/09/03	0	0.00	1	12.95	12.90	-1	9,028	-0.01%
2018/08/29	0	0.00	5	12.87	13.00	-5	9,103	-0.05%
2018/08/28	3	13.50	40	13.45	13.55	-37	8,936	-0.41%
2018/08/27	7	13.41	0	0.00	13.40	7	8,847	0.08%
2018/08/24	0	0.00	87	13.50	13.35	-87	8,854	-0.98%
2018/08/23	40	13.55	0	0.00	13.55	40	8,969	0.45%
2018/08/22	7	13.60	0	0.00	13.65	7	9,155	0.08%
2018/08/21	2	13.50	0	0.00	13.45	2	9,269	0.02%
2018/08/20	80	13.23	0	0.00	13.10	80	9,333	0.86%
2018/08/07	0	0.00	60	14.30	14.35	-60	10,188	-0.59%
2018/07/31	1	13.80	0	0.00	13.85	1	10,106	0.01%
2018/07/30	3	13.95	0	0.00	13.75	3	10,216	0.03%
2018/07/27	0	0.00	5	13.60	13.80	-5	10,222	-0.05%
2018/07/26	5	13.60	0	0.00	13.60	5	10,251	0.05%
2018/07/24	5	13.50	0	0.00	13.55	5	10,704	0.05%
2018/07/23	0	0.00	1	13.25	13.30	-1	10,814	-0.01%
2018/07/19	0	0.00	2.5	13.41	13.45	-2.5	11,111	-0.02%
2018/07/17	50	13.20	5	13.15	13.20	45	11,352	0.40%
2018/07/13	10	13.05	1	13.05	13.10	9	11,522	0.08%
2018/07/12	9	12.94	0	0.00	12.90	9	11,588	0.08%
2018/07/10	0	0.00	1	12.90	13.00	-1	11,645	-0.01%
2018/07/04	2	13.20	2	13.13	13.10	0	11,759	0.00%
2018/06/29	10	12.90	0	0.00	13.00	10	11,668	0.09%
2018/06/28	0	0.00	10	12.85	12.95	-10	11,482	-0.09%
2018/06/27	0	0.00	1	13.35	13.05	-1	11,368	-0.01%
2018/06/26	6	13.48	0	0.00	13.30	6	11,309	0.05%
2018/06/25	2	14.00	0	0.00	13.80	2	11,240	0.02%
2018/06/22	0	0.00	0.1	14.15	14.10	-0.1	11,204	0.00%
2018/06/20	3	14.40	0	0.00	14.35	3	11,437	0.03%
2018/06/15	1	14.75	0	0.00	14.80	1	11,767	0.01%
2018/06/14	31	14.75	1	14.75	14.75	30	12,018	0.25%
2018/06/13	2	14.80	0	0.00	14.75	2	12,526	0.02%
2018/06/12	0	0.00	1.6	14.72	14.75	-1.6	12,633	-0.01%
2018/06/11	3	14.75	0	0.00	14.65	3	12,648	0.02%
2018/06/07	0	0.00	2	14.90	14.95	-2	12,679	-0.02%
2018/06/06	1	14.95	5	14.97	14.95	-4	12,905	-0.03%
2018/06/04	0	0.00	1	14.90	14.95	-1	13,119	-0.01%
2018/05/31	0	0.00	3	14.70	14.85	-3	13,396	-0.02%
2018/05/30	33	14.79	10	14.80	14.75	23	13,509	0.17%
2018/05/29	5	15.00	0	0.00	15.05	5	13,537	0.04%
2018/05/28	10	15.15	20	15.15	15.35	-10	13,735	-0.07%
2018/05/25	0	0.00	50	15.20	15.10	-50	13,828	-0.36%
2018/05/24	3	15.25	0	0.00	15.25	3	13,928	0.02%
2018/05/23	55	15.58	3	15.25	15.25	52	13,882	0.37%
2018/05/22	0	0.00	10	15.60	15.40	-10	13,950	-0.07%
2018/05/21	1	15.10	0	0.00	15.10	1	13,550	0.01%
2018/05/18	0	0.00	0.3	14.80	14.90	-0.3	13,621	0.00%
2018/05/14	3	14.65	1	14.60	14.65	2	15,200	0.01%
2018/05/10	5	15.05	0	0.00	14.95	5	15,718	0.03%
2018/05/09	3	15.00	10	15.15	15.00	-7	15,801	-0.04%
2018/05/04	0	0.00	3	15.00	15.00	-3	15,983	-0.02%
2018/05/02	0	0.00	2	15.05	15.05	-2	16,161	-0.01%
2018/04/26	2	14.35	0	0.00	14.20	2	17,170	0.01%
2018/04/24	0	0.00	36	14.77	14.55	-36	17,631	-0.20%
2018/04/23	0	0.00	8	14.95	14.90	-8	17,802	-0.04%
2018/04/18	5	14.75	3	14.85	14.75	2	18,481	0.01%
2018/04/17	14	14.70	0	0.00	14.70	14	18,938	0.07%
2018/04/16	2	15.05	5	15.05	14.90	-3	19,295	-0.02%
2018/04/13	5	15.05	0.2	15.05	15.05	4.8	19,558	0.02%
2018/04/12	10	15.05	0	0.00	15.00	10	20,260	0.05%
2018/04/11	3	15.10	5	15.15	15.05	-2	22,728	-0.01%
2018/04/10	5	15.10	0	0.00	15.10	5	24,086	0.02%
2018/04/09	4	15.16	0	0.00	15.15	4	26,348	0.02%
2018/04/03	1	15.15	0	0.00	15.15	1	28,495	0.00%
2018/04/02	1	15.25	0	0.00	15.20	1	28,675	0.00%
2018/03/31	2	15.10	0	0.00	15.15	2	28,786	0.01%
2018/03/30	0	0.00	2	15.15	15.10	-2	29,003	-0.01%
2018/03/28	34	15.11	0	0.00	15.10	34	29,124	0.12%
2018/03/27	2	15.35	0	0.00	15.30	2	29,139	0.01%
2018/03/26	17	15.24	0	0.00	15.20	17	29,356	0.06%
2018/03/23	6	15.35	4	15.40	15.40	2	29,609	0.01%
2018/03/22	2	16.00	2	15.75	15.75	0	29,682	0.00%
2018/03/21	7.2	15.88	0	0.00	15.90	7.2	29,610	0.02%
2018/03/20	0	0.00	36	16.09	16.15	-36	29,294	-0.12%
2018/03/19	20	16.00	4	15.88	16.20	16	29,292	0.05%
2018/03/16	1	15.55	0	0.00	15.60	1	29,043	0.00%
2018/03/15	0	0.00	40.2	15.65	15.60	-40.2	29,131	-0.14%
2018/03/14	0	0.00	10	15.65	15.70	-10	29,378	-0.03%
2018/03/13	2	15.70	0	0.00	15.70	2	29,749	0.01%
2018/03/12	6	15.85	10	15.70	15.85	-4	31,022	-0.01%
2018/03/09	21	15.49	0.1	15.45	15.45	20.9	31,322	0.07%
2018/03/08	3	15.20	0	0.00	15.10	3	31,526	0.01%
2018/03/07	0	0.00	7	15.14	15.05	-7	32,137	-0.02%
2018/03/06	46	15.13	0	0.00	15.05	46	32,372	0.14%
2018/03/05	6	15.28	0	0.00	15.20	6	32,372	0.02%
2018/03/01	7	15.74	10	15.55	15.90	-3	32,670	-0.01%
2018/02/27	20	15.70	0	0.00	15.45	20	32,580	0.06%
2018/02/26	10	15.45	0	0.00	15.45	10	32,608	0.03%
2018/02/21	6	15.58	0	0.00	15.50	6	32,819	0.02%
2018/02/12	3	15.15	0	0.00	15.10	3	32,807	0.01%
2018/02/09	3	14.83	120	14.60	15.10	-117	32,797	-0.36%	大賣/鉅額交易
2018/02/08	7	15.25	12	15.26	15.25	-5	32,727	-0.02%
2018/02/07	20	15.73	2	15.80	15.50	18	32,820	0.05%
2018/02/06	65	15.74	36	15.46	15.30	29	33,097	0.09%
2018/02/05	38	16.34	0	16.55	16.45	38	32,631	0.12%
2018/02/02	1	17.00	0	0.00	16.80	1	32,616	0.00%
2018/02/01	4	17.14	0	0.00	17.15	4	32,782	0.01%
2018/01/31	1	17.15	0	0.00	17.25	1	32,975	0.00%
2018/01/30	4	17.30	14	17.37	17.20	-10	33,901	-0.03%
2018/01/29	15	17.35	0	0.00	17.50	15	33,872	0.04%
2018/01/26	2	17.25	0	0.00	17.25	2	33,972	0.01%
2018/01/25	1	17.30	10	17.37	17.40	-9	34,056	-0.03%
2018/01/23	13	17.13	12	17.33	17.15	1	34,505	0.00%
2018/01/22	23	17.53	35	17.55	17.50	-12	34,772	-0.03%
2018/01/19	18	18.03	3	18.00	18.05	15	34,455	0.04%
2018/01/18	27	18.07	11	18.18	18.10	16	34,640	0.05%
2018/01/17	3	18.05	22	17.72	18.05	-19	34,805	-0.05%
2018/01/16	18.5	17.88	6	17.85	17.80	12.5	35,518	0.04%
2018/01/15	2	18.00	1	18.10	18.05	1	35,990	0.00%
2018/01/12	0	0.00	18	17.98	18.00	-18	36,139	-0.05%
2018/01/11	21	17.97	21	18.06	17.85	0	35,930	0.00%
2018/01/10	14	17.85	12	17.90	17.75	2	35,893	0.01%
2018/01/09	1	18.15	21	18.22	18.20	-20	35,609	-0.06%
2018/01/08	44	18.38	0	0.00	18.40	44	35,487	0.12%
2018/01/05	81	18.58	75	18.57	18.70	6	35,212	0.02%
2018/01/04	30	17.88	29	17.81	18.15	1	32,858	0.00%
2018/01/03	62	18.02	106	17.91	17.70	-44	31,810	-0.14%	大賣/
2018/01/02	91	17.25	157.7	17.62	17.95	-66.7	29,691	-0.22%	大賣/