長榮 (2603)-永豐金-台南券商分點個股進出

台股 » 個股 » 長榮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

長榮

(2603)

可現股當沖

股價
210.5
漲跌
▼8.0
漲幅
-3.66%
成交量
70,656張
產業
上市航運類股
4716人加入追蹤

立即追蹤
本地時間:14:30

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

長榮 (2603)籌碼相關－永豐金-台南券商分點個股進出

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

永豐金-台南券商分點個股進出
永豐金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	62.9	216.48	49.6	217.59	210.50	13.4	52,398	0.03%
2024/05/30	20.3	218.00	7.1	217.65	218.50	13.2	51,869	0.03%
2024/05/29	67.7	220.87	40.3	223.57	218.00	27.4	52,114	0.05%
2024/05/28	51.2	222.32	26.7	222.83	218.50	24.5	51,670	0.05%
2024/05/27	97.4	221.69	48	224.02	223.00	49.4	51,350	0.10%
2024/05/24	8.9	218.03	189.5	217.42	219.50	-180.6	50,090	-0.36%	大賣/鉅額交易
2024/05/23	11.1	209.68	8.4	209.98	209.00	2.7	49,140	0.01%
2024/05/22	12.1	206.90	7.8	208.71	209.00	4.3	49,158	0.01%
2024/05/21	35.9	209.10	5.1	209.92	208.00	30.8	49,412	0.06%
2024/05/20	52.2	216.03	61.5	216.69	212.50	-9.4	49,147	-0.02%
2024/05/17	67.9	215.14	41.6	214.16	210.50	26.3	48,508	0.05%
2024/05/16	22	210.28	89.6	212.51	217.00	-67.6	47,681	-0.14%
2024/05/15	87.9	204.73	45.8	204.56	203.50	42.1	46,711	0.09%
2024/05/14	132.3	215.37	138	216.58	215.00	-5.7	45,871	-0.01%	大買/大賣/
2024/05/13	257.3	207.23	211.3	206.69	205.50	46.1	43,337	0.11%	大買/大賣/
2024/05/10	30.2	187.22	192.6	190.69	193.50	-162.4	41,355	-0.39%	大賣/鉅額交易
2024/05/09	15.8	177.33	28.1	178.58	177.50	-12.3	39,949	-0.03%
2024/05/08	64.6	174.84	8.9	174.24	172.50	55.7	39,204	0.14%
2024/05/07	19.7	179.50	5.8	183.31	178.00	13.9	38,428	0.04%
2024/05/06	18	180.03	8.9	181.10	180.50	9.1	38,171	0.02%
2024/05/03	11.4	180.42	5.2	181.75	180.00	6.2	38,082	0.02%
2024/05/02	42.5	184.08	8.6	184.00	181.50	33.9	37,955	0.09%
2024/04/30	13.6	188.20	14.5	188.71	189.50	-0.9	37,605	0.00%
2024/04/29	53	190.76	52.8	191.28	191.50	0.1	37,284	0.00%
2024/04/26	24.4	185.59	99.8	185.71	187.00	-75.4	36,888	-0.20%
2024/04/25	14	179.61	10.7	179.36	181.00	3.3	36,262	0.01%
2024/04/24	3	179.50	25.6	179.52	180.00	-22.6	36,522	-0.06%
2024/04/23	19.7	173.46	15	173.53	173.50	4.7	36,537	0.01%
2024/04/22	25.4	177.77	41.6	180.18	174.00	-16.2	36,681	-0.04%
2024/04/19	5	174.30	37.4	175.42	172.50	-32.4	36,159	-0.09%
2024/04/18	19.1	168.60	1.1	169.50	168.00	18	36,032	0.05%
2024/04/17	7.4	171.45	1	170.50	170.50	6.4	36,093	0.02%
2024/04/16	39.5	172.75	21.1	171.64	170.50	18.4	36,505	0.05%
2024/04/15	11.1	177.10	38.7	177.66	178.00	-27.7	37,006	-0.07%
2024/04/12	17.1	175.17	25.5	175.97	176.50	-8.4	37,086	-0.02%
2024/04/11	4	170.50	51.8	174.68	175.00	-47.8	37,542	-0.13%
2024/04/10	16.3	171.56	12.4	170.71	169.00	4	38,445	0.01%
2024/04/09	14	170.07	32.9	171.05	171.00	-18.9	39,073	-0.05%
2024/04/08	15.6	165.62	10.2	165.93	168.00	5.4	39,673	0.01%
2024/04/03	15.5	165.69	10.8	166.53	165.00	4.7	39,600	0.01%
2024/04/02	36.5	164.72	20.1	164.58	165.50	16.4	39,719	0.04%
2024/04/01	51.1	169.02	24.2	168.80	167.50	26.9	39,542	0.07%
2024/03/29	38.1	174.24	23	175.69	172.00	15.1	39,509	0.04%
2024/03/28	31.7	175.45	26.8	175.56	176.00	5	39,026	0.01%
2024/03/27	21.3	173.69	32.7	174.93	175.50	-11.3	38,886	-0.03%
2024/03/26	25	171.00	30.7	170.41	171.50	-5.7	39,666	-0.01%
2024/03/25	16.1	172.07	24.2	173.12	173.50	-8.1	40,019	-0.02%
2024/03/22	75.1	170.99	25	170.55	170.00	50	40,849	0.12%
2024/03/21	31.9	177.61	25.3	176.51	175.00	6.6	41,611	0.02%
2024/03/20	95.9	179.96	80.8	180.46	176.00	15.1	41,532	0.04%
2024/03/19	30.7	170.84	73.5	172.26	177.00	-42.7	40,415	-0.11%
2024/03/18	54.9	164.16	27.2	164.57	164.50	27.7	39,780	0.07%
2024/03/15	124.8	168.43	42.3	168.63	166.50	82.5	40,039	0.21%	大買/
2024/03/14	66.9	184.25	26.7	185.08	183.50	40.2	38,795	0.10%
2024/03/13	61.8	191.74	42.5	192.36	191.00	19.3	38,018	0.05%
2024/03/12	15.2	183.94	30.2	186.34	187.50	-15	37,317	-0.04%
2024/03/11	46.3	181.01	27.6	180.82	180.00	18.7	36,896	0.05%
2024/03/08	77.9	180.63	79.3	182.74	179.50	-1.4	36,775	0.00%
2024/03/07	27.2	175.71	42.6	176.77	177.50	-15.4	36,257	-0.04%
2024/03/06	17.4	172.51	3.3	172.76	171.50	14.1	35,864	0.04%
2024/03/05	23.7	173.60	25.5	174.72	173.50	-1.8	35,697	-0.01%
2024/03/04	19.4	166.35	43	169.29	172.00	-23.5	35,258	-0.07%
2024/03/01	16	165.84	30.8	165.89	165.00	-14.7	34,722	-0.04%
2024/02/29	2.3	165.67	33	164.38	165.50	-30.6	34,435	-0.09%
2024/02/27	8	160.06	13.8	160.93	159.50	-5.7	33,938	-0.02%
2024/02/26	18.2	159.08	1.7	159.30	160.00	16.5	33,830	0.05%
2024/02/23	31.3	161.43	21.6	159.96	159.50	9.7	33,829	0.03%
2024/02/22	9.6	156.36	69.8	161.45	162.50	-60.1	33,543	-0.18%
2024/02/21	13.2	155.43	28.2	157.10	155.00	-15	32,882	-0.05%
2024/02/20	7.3	154.44	20.2	153.47	153.50	-12.9	32,583	-0.04%
2024/02/19	28.2	148.48	3.7	148.36	149.00	24.6	32,553	0.08%
2024/02/16	32.2	150.74	25.2	149.96	148.00	7	32,785	0.02%
2024/02/15	26	147.29	18.6	147.33	149.00	7.3	33,361	0.02%
2024/02/05	3.3	151.03	4.4	151.99	152.00	-1	33,037	0.00%
2024/02/02	33.4	151.67	7.1	151.57	150.00	26.4	32,998	0.08%
2024/02/01	8	153.88	43.7	154.98	157.00	-35.7	32,542	-0.11%
2024/01/31	17.7	150.39	9.1	150.50	150.50	8.7	32,117	0.03%
2024/01/30	0.1	151.50	2.7	152.21	151.50	-2.6	32,035	-0.01%
2024/01/29	12.6	151.33	14	151.04	151.50	-1.3	32,167	0.00%
2024/01/26	10.3	150.71	3	150.83	151.00	7.3	32,157	0.02%
2024/01/25	14.9	151.90	9	151.72	151.50	5.9	32,011	0.02%
2024/01/24	6.3	154.86	8.4	154.74	153.50	-2.1	31,874	-0.01%
2024/01/23	31.4	154.04	27.3	153.19	152.50	4.1	31,848	0.01%
2024/01/22	29.5	150.15	9.5	151.75	152.50	20	31,840	0.06%
2024/01/19	28.5	154.55	21.6	155.15	155.00	6.8	31,526	0.02%
2024/01/18	14	153.96	50.4	156.68	158.00	-36.4	31,319	-0.12%
2024/01/17	26.2	151.32	9.2	152.80	152.50	16.9	30,863	0.05%
2024/01/16	39	156.16	25	154.80	153.50	13.9	30,351	0.05%
2024/01/15	19	158.77	18.6	158.73	158.50	0.4	29,887	0.00%
2024/01/12	7.5	154.60	33.3	155.18	156.50	-25.8	29,552	-0.09%
2024/01/11	13.2	148.96	6.4	149.76	149.00	6.8	28,933	0.02%
2024/01/10	20.1	147.93	12.6	147.81	148.00	7.5	28,833	0.03%
2024/01/09	53.7	151.78	118.1	150.64	151.50	-64.4	28,159	-0.23%	大賣/
2024/01/08	31.5	160.45	27	161.81	160.50	4.5	27,201	0.02%
2024/01/05	18	161.92	31.6	162.38	162.50	-13.7	26,660	-0.05%
2024/01/04	104.3	162.57	70.8	160.55	161.00	33.5	26,027	0.13%	大買/
2024/01/03	13	154.04	44.6	154.18	155.00	-31.6	25,080	-0.13%
2024/01/02	15.4	152.53	32.1	152.22	151.00	-16.7	24,376	-0.07%
2023/12/29	24.3	143.39	13.5	143.08	143.50	10.8	23,571	0.05%
2023/12/28	19	143.82	11.5	143.84	143.00	7.5	23,503	0.03%
2023/12/27	31.7	149.14	43.9	149.40	147.00	-12.2	23,295	-0.05%
2023/12/26	21.5	144.61	29.5	145.85	146.50	-8	23,118	-0.03%
2023/12/25	67.4	144.04	53.9	143.81	142.00	13.5	22,603	0.06%
2023/12/22	44.6	151.50	28.2	152.06	153.00	16.4	21,338	0.08%
2023/12/21	37.6	150.06	63.2	150.96	152.00	-25.6	20,511	-0.13%
2023/12/20	102	146.47	66.1	146.85	148.00	35.9	19,284	0.19%	大買/
2023/12/19	53.9	144.94	57.1	145.73	147.00	-3.2	18,551	-0.02%
2023/12/18	70.1	139.58	65.9	140.72	141.50	4.2	17,480	0.02%
2023/12/15	27.1	133.66	36.9	133.04	134.00	-9.8	16,324	-0.06%
2023/12/14	8.9	128.31	17.1	129.93	129.00	-8.3	15,980	-0.05%
2023/12/13	4.7	128.28	10.5	127.82	129.50	-5.8	16,287	-0.04%
2023/12/12	32.6	126.80	62.8	125.66	129.00	-30.2	17,166	-0.18%
2023/12/11	3.1	120.79	41	120.58	122.00	-37.9	16,528	-0.23%
2023/12/08	4	118.50	20.4	117.68	118.50	-16.4	16,123	-0.10%
2023/12/07	4.4	115.53	6	116.00	115.50	-1.7	16,004	-0.01%
2023/12/06	4.5	116.30	2.4	116.67	117.00	2.1	16,028	0.01%
2023/12/05	24.2	117.64	8.1	117.55	117.50	16.1	15,952	0.10%
2023/12/04	14.7	115.80	46.5	117.15	118.50	-31.8	15,627	-0.20%
2023/12/01	2.2	114.00	14.8	114.02	114.50	-12.6	15,074	-0.08%
2023/11/30	7.6	111.86	1	112.50	112.00	6.6	15,019	0.04%
2023/11/29	18	112.46	0	0.00	112.00	18	15,059	0.12%
2023/11/28	7	113.57	8.1	113.94	114.00	-1.1	14,999	-0.01%
2023/11/27	10.3	113.29	9.2	113.71	113.50	1.1	14,933	0.01%
2023/11/24	2.2	112.50	1.1	112.50	113.00	1.1	14,895	0.01%
2023/11/22	5.7	112.21	0.1	112.00	112.00	5.6	14,926	0.04%
2023/11/21	7.4	113.43	6.3	113.50	113.50	1.1	14,894	0.01%
2023/11/20	9.1	113.56	2.8	113.82	114.00	6.3	14,878	0.04%
2023/11/17	17.2	115.56	1	116.00	115.00	16.2	14,806	0.11%
2023/11/16	1.3	115.82	57.2	116.90	117.00	-55.9	14,770	-0.38%
2023/11/15	10	114.60	13.5	114.98	115.50	-3.5	14,653	-0.02%
2023/11/14	50.1	114.35	34.5	114.76	114.00	15.6	15,129	0.10%
2023/11/13	9	108.50	27.2	109.91	108.50	-18.2	14,642	-0.12%
2023/11/10	2.1	108.00	7.4	108.52	109.00	-5.3	14,845	-0.04%
2023/11/09	0	109.00	23.4	109.24	109.00	-23.4	14,856	-0.16%
2023/11/08	4.6	107.78	6.1	107.83	107.50	-1.5	15,081	-0.01%
2023/11/07	0	109.50	12.1	109.49	108.50	-12.1	15,173	-0.08%
2023/11/06	16.8	109.13	7	109.00	109.00	9.8	15,305	0.06%
2023/11/03	0	112.50	17.1	112.26	113.00	-17.1	15,267	-0.11%
2023/11/02	0	0.00	8.2	110.13	110.50	-8.2	15,404	-0.05%
2023/11/01	0	0.00	5.6	108.89	109.00	-5.6	15,818	-0.04%
2023/10/31	1.4	108.35	6.1	107.83	107.50	-4.6	16,245	-0.03%
2023/10/30	0.1	109.33	10.7	108.98	110.00	-10.5	16,294	-0.06%
2023/10/27	2	107.00	8.2	107.50	108.00	-6.2	16,352	-0.04%
2023/10/26	1	105.00	4.4	105.48	106.50	-3.4	16,883	-0.02%
2023/10/25	0	105.50	1	106.00	105.50	-1	17,495	-0.01%
2023/10/24	0.2	103.50	11.1	103.78	105.00	-10.9	17,749	-0.06%
2023/10/23	1	103.50	0	0.00	103.50	1	18,210	0.01%
2023/10/20	0.6	103.08	27	102.50	103.50	-26.4	18,343	-0.14%
2023/10/19	2.2	103.75	2	104.00	103.50	0.2	18,547	0.00%
2023/10/18	7.2	102.94	2.5	103.21	102.50	4.7	18,937	0.02%
2023/10/17	0.4	103.50	7	103.79	103.00	-6.6	19,151	-0.03%
2023/10/16	2.4	103.54	0.1	103.50	104.00	2.3	19,727	0.01%
2023/10/13	2.6	104.61	4	104.63	105.00	-1.4	20,186	-0.01%
2023/10/12	0.2	105.39	11.4	104.07	106.00	-11.2	20,497	-0.05%
2023/10/11	36.7	104.74	4.4	103.99	103.50	32.3	20,907	0.15%
2023/10/06	8.6	111.18	1.1	111.09	111.00	7.5	21,333	0.03%
2023/10/05	6.4	112.92	5.3	111.55	112.00	1.2	21,800	0.01%
2023/10/04	4.1	109.51	0.4	109.50	110.00	3.8	22,082	0.02%
2023/10/03	12.4	112.16	5	111.00	110.50	7.4	22,392	0.03%
2023/10/02	10.9	113.28	3	113.00	113.50	7.9	22,820	0.03%
2023/09/28	1	116.00	1.1	116.45	116.00	-0.1	23,131	0.00%
2023/09/27	1.3	115.37	3.8	115.39	116.00	-2.5	24,267	-0.01%
2023/09/26	2	116.00	4.2	116.12	115.50	-2.2	27,344	-0.01%
2023/09/25	2.4	115.19	6.5	115.18	116.00	-4.1	28,400	-0.01%
2023/09/22	4.3	114.49	8	115.13	114.50	-3.7	30,676	-0.01%
2023/09/21	30.8	116.57	35.6	115.40	115.50	-4.8	32,343	-0.01%
2023/09/20	51.3	117.96	29.2	117.77	117.50	22.1	32,854	0.07%
2023/09/19	30.4	115.65	59.3	115.94	116.00	-28.9	33,020	-0.09%
2023/09/18	49.9	118.33	53.2	117.37	117.00	-3.4	33,391	-0.01%
2023/09/15	90.7	115.34	93.7	115.57	118.50	-2.9	33,494	-0.01%
2023/09/14	1.2	107.78	37.5	108.85	109.50	-36.2	32,626	-0.11%
2023/09/13	1.5	106.17	0	0.00	106.50	1.5	32,821	0.00%
2023/09/12	1.8	106.06	6	106.42	106.50	-4.3	33,615	-0.01%
2023/09/11	6.1	105.66	7.2	105.73	106.50	-1.1	33,978	0.00%
2023/09/08	3.2	106.68	2.1	106.52	107.00	1.1	34,493	0.00%
2023/09/07	1	106.50	2.3	106.95	107.00	-1.3	34,795	0.00%
2023/09/06	22	107.93	1	108.00	107.00	21	35,038	0.06%
2023/09/05	2.3	107.28	28.4	107.17	108.50	-26.1	35,164	-0.07%
2023/09/04	33.8	107.00	17.5	107.11	107.50	16.4	35,576	0.05%
2023/09/01	8.3	105.57	3.1	105.82	105.50	5.2	35,625	0.01%
2023/08/31	2.1	105.50	3	106.33	106.50	-1	35,862	0.00%
2023/08/30	2.1	105.50	2.5	105.80	105.50	-0.4	36,167	0.00%
2023/08/29	10.8	105.50	1.2	105.92	105.50	9.6	36,398	0.03%
2023/08/28	2.6	104.52	2.1	104.51	105.00	0.6	36,584	0.00%
2023/08/25	3.1	106.33	3.7	106.35	105.50	-0.6	36,830	0.00%
2023/08/24	3.2	105.69	3	106.17	106.00	0.2	37,012	0.00%
2023/08/23	4.1	106.76	4	106.50	106.50	0.1	37,332	0.00%
2023/08/22	4.2	106.24	2.2	106.27	106.50	2	37,581	0.01%
2023/08/21	16.3	105.62	9.2	105.55	105.00	7.1	37,731	0.02%
2023/08/18	13.6	108.27	27	108.40	107.00	-13.4	37,575	-0.04%
2023/08/17	14.4	105.15	24.3	104.89	106.00	-9.9	36,942	-0.03%
2023/08/16	14	104.46	9.1	104.78	104.00	4.9	36,917	0.01%
2023/08/15	4.1	106.86	4	106.25	106.00	0.1	36,768	0.00%
2023/08/14	22.1	106.48	28.2	106.57	106.50	-6.1	36,783	-0.02%
2023/08/11	6.1	106.59	8.2	107.37	108.00	-2.1	36,707	-0.01%
2023/08/10	5.3	105.81	10.1	106.85	107.00	-4.7	36,734	-0.01%
2023/08/09	9.8	107.46	10	106.75	106.50	-0.2	36,859	0.00%
2023/08/08	3.1	107.17	19.6	107.29	107.50	-16.6	36,719	-0.05%
2023/08/07	29.5	105.48	11.6	105.74	106.50	18	36,651	0.05%
2023/08/04	9.4	107.34	63.2	107.86	109.00	-53.8	36,474	-0.15%
2023/08/02	4.4	104.15	15.8	104.74	105.00	-11.4	36,055	-0.03%
2023/08/01	11.6	104.59	8	104.88	105.50	3.5	35,949	0.01%
2023/07/31	67.3	104.77	31.9	104.07	104.00	35.3	35,838	0.10%
2023/07/28	21	106.49	57.6	106.32	107.50	-36.6	35,459	-0.10%
2023/07/27	24.3	102.95	23.7	102.99	103.00	0.6	35,471	0.00%
2023/07/26	23.6	102.59	27.2	102.67	102.00	-3.6	35,888	-0.01%
2023/07/25	7.1	99.83	25.3	99.98	99.70	-18.2	35,577	-0.05%
2023/07/24	24.3	99.36	19.4	99.62	99.30	4.9	35,591	0.01%
2023/07/21	36.6	101.55	33.1	100.46	101.00	3.5	35,463	0.01%
2023/07/20	20.8	100.04	18.5	99.98	101.00	2.3	35,242	0.01%
2023/07/19	14.7	98.17	19	98.95	98.10	-4.3	34,939	-0.01%
2023/07/18	23.3	99.81	54	99.75	98.60	-30.7	34,607	-0.09%
2023/07/17	15.8	98.21	15	98.31	98.40	0.8	34,323	0.00%
2023/07/14	63.9	98.03	25.4	98.37	96.50	38.5	34,205	0.11%
2023/07/13	62.2	97.65	32.6	97.65	95.90	29.6	34,165	0.09%
2023/07/12	24.6	101.05	26.7	100.72	100.50	-2.1	33,790	-0.01%
2023/07/11	15	104.03	16.2	103.57	104.00	-1.2	33,810	0.00%
2023/07/10	24.4	104.96	4.6	106.65	104.50	19.9	33,576	0.06%
2023/07/07	20.9	107.28	8.3	107.52	108.00	12.6	33,543	0.04%
2023/07/06	49.9	106.03	30.6	105.97	106.50	19.3	33,027	0.06%
2023/07/05	44.4	106.67	84.7	104.38	107.00	-40.3	32,746	-0.12%
2023/07/04	278.4	107.88	299.2	107.85	105.50	-20.8	31,898	-0.07%	大買/大賣/
2023/07/03	67.7	100.50	172.1	100.64	102.50	-104.4	28,846	-0.36%	大賣/鉅額交易
2023/06/30	363.5	91.81	122.2	92.92	93.50	241.3	27,771	0.87%	大買/大賣/鉅額交易
2023/06/29	130.8	154.98	101.4	154.36	155.00	29.4	25,531	0.12%	大買/大賣/
2023/06/28	59.8	158.26	50.4	158.55	157.50	9.4	23,792	0.04%
2023/06/27	40.1	161.14	80.6	161.11	161.00	-40.5	23,207	-0.17%
2023/06/26	22.8	160.09	70.7	159.82	160.00	-48	22,956	-0.21%
2023/06/21	41.7	159.82	15.2	159.71	158.00	26.5	22,405	0.12%
2023/06/20	19.9	163.13	26	163.16	162.50	-6.1	22,028	-0.03%
2023/06/19	24.9	164.29	21	162.90	162.00	3.9	21,797	0.02%
2023/06/16	27.6	163.85	56.2	164.86	166.00	-28.6	21,478	-0.13%
2023/06/15	33.8	162.19	42.1	162.22	162.00	-8.3	21,093	-0.04%
2023/06/14	19.9	160.88	46.6	161.24	161.50	-26.8	21,133	-0.13%
2023/06/13	16	156.52	35.4	156.48	157.00	-19.4	21,751	-0.09%
2023/06/12	8.5	153.52	4.1	155.12	155.50	4.5	23,770	0.02%
2023/06/09	3.3	153.89	4.1	154.65	155.00	-0.9	24,470	0.00%
2023/06/08	8.4	153.16	29.4	154.38	154.00	-21	24,993	-0.08%
2023/06/07	3.2	151.25	11.5	151.24	151.00	-8.3	25,857	-0.03%
2023/06/06	15	151.34	10.1	151.60	151.50	4.9	26,019	0.02%
2023/06/05	21.9	150.85	26.4	151.27	151.00	-4.5	26,045	-0.02%
2023/06/02	14.9	152.72	4.1	152.91	152.50	10.8	26,017	0.04%
2023/06/01	13.3	153.62	8.6	153.32	153.50	4.7	26,177	0.02%
2023/05/31	7.7	154.88	0.3	156.00	153.00	7.4	26,502	0.03%
2023/05/30	5	154.83	11	155.18	153.50	-6	26,649	-0.02%
2023/05/29	13.9	154.79	48.5	156.20	157.00	-34.6	26,666	-0.13%
2023/05/26	15.6	151.19	22.4	152.91	152.50	-6.8	26,727	-0.03%
2023/05/25	15.9	150.32	5	150.50	150.00	10.9	26,905	0.04%
2023/05/24	1.7	151.98	1	152.00	151.50	0.7	27,177	0.00%
2023/05/23	9.9	152.07	1	152.50	151.50	8.9	27,736	0.03%
2023/05/22	2.6	151.98	19.1	154.13	153.50	-16.5	27,619	-0.06%
2023/05/19	8.6	150.71	6.2	151.16	150.50	2.4	27,430	0.01%
2023/05/18	21.3	151.69	2	151.00	151.00	19.3	27,342	0.07%
2023/05/17	10.3	151.35	0.3	151.50	151.00	10	27,418	0.04%
2023/05/16	19.5	151.21	6	151.17	151.00	13.5	27,540	0.05%
2023/05/15	14	150.46	18	152.00	152.50	-4	27,598	-0.01%
2023/05/12	3.3	151.43	10	152.00	152.50	-6.7	27,656	-0.02%
2023/05/11	24.1	152.39	9.3	151.45	151.00	14.9	27,729	0.05%
2023/05/10	16.3	154.79	23.2	153.94	155.00	-6.8	27,613	-0.02%
2023/05/09	12.1	151.25	1	151.00	151.00	11.1	27,411	0.04%
2023/05/08	8.5	150.53	0	0.00	151.00	8.5	27,731	0.03%
2023/05/05	6.5	151.19	10.2	151.55	151.50	-3.7	28,099	-0.01%
2023/05/04	6.3	150.86	14.1	151.68	150.50	-7.8	28,367	-0.03%
2023/05/03	48	150.89	10.1	150.60	150.00	38	28,270	0.13%
2023/05/02	34.3	155.54	3	155.50	155.50	31.3	27,680	0.11%
2023/04/28	25.2	161.94	20	163.23	161.50	5.2	27,264	0.02%
2023/04/27	10.2	159.26	4	159.13	159.00	6.2	27,278	0.02%
2023/04/26	10.7	159.83	0	0.00	160.00	10.7	27,299	0.04%
2023/04/25	14.4	164.08	20.4	162.81	162.00	-6	27,227	-0.02%
2023/04/24	12.3	165.01	2	165.00	165.00	10.3	27,297	0.04%
2023/04/21	20.4	166.81	12.3	168.27	166.00	8.1	27,427	0.03%
2023/04/20	13	169.00	15.9	170.44	170.50	-2.9	27,297	-0.01%
2023/04/19	10.5	169.40	1.7	169.50	168.00	8.8	27,522	0.03%
2023/04/18	11.3	171.00	8.3	173.85	170.00	3	27,398	0.01%
2023/04/17	8	173.37	23.1	173.69	174.50	-15	27,159	-0.06%
2023/04/14	12.1	167.72	41.2	169.13	170.00	-29.1	26,921	-0.11%
2023/04/13	8.3	165.94	14.5	166.23	166.50	-6.2	26,615	-0.02%
2023/04/12	0.2	166.46	11.6	166.53	166.50	-11.4	26,726	-0.04%
2023/04/11	18.3	164.64	4	164.38	164.50	14.3	26,529	0.05%
2023/04/10	19.6	165.08	1.1	165.91	163.50	18.5	26,684	0.07%
2023/04/07	3.5	160.41	42	161.57	163.50	-38.4	26,603	-0.14%
2023/04/06	20.2	159.02	0	160.49	158.00	20.2	26,571	0.08%
2023/03/31	2.1	159.01	3.7	159.77	158.50	-1.6	26,943	-0.01%
2023/03/30	2.2	158.55	0.9	159.00	158.00	1.4	27,792	0.00%
2023/03/29	1.5	159.21	3.1	160.97	158.50	-1.6	28,237	-0.01%
2023/03/28	5.2	160.89	0.1	161.50	160.50	5.1	28,697	0.02%
2023/03/27	7.5	158.45	5.2	159.81	161.00	2.3	29,204	0.01%
2023/03/24	1.4	160.00	2.1	159.51	160.50	-0.7	30,143	0.00%
2023/03/23	10.9	158.93	13.3	159.08	159.50	-2.3	30,253	-0.01%
2023/03/22	5.5	161.23	1	162.00	161.50	4.5	30,188	0.01%
2023/03/21	13.5	161.65	6.2	161.19	160.50	7.3	30,206	0.02%
2023/03/20	4.2	163.16	14.7	164.48	162.00	-10.5	30,099	-0.04%
2023/03/17	9.5	161.70	236.1	160.64	162.00	-226.6	29,846	-0.76%	大賣/鉅額交易
2023/03/16	59.2	161.25	27	163.50	159.50	32.2	29,571	0.11%
2023/03/15	180.5	175.08	101.1	174.65	167.00	79.4	28,621	0.28%	大買/大賣/
2023/03/14	25.7	168.02	28.5	169.32	171.00	-2.8	26,668	-0.01%
2023/03/13	26.1	169.39	32	168.78	170.50	-5.9	25,971	-0.02%
2023/03/10	32.5	165.43	71.4	167.73	165.00	-39	25,495	-0.15%
2023/03/09	0.4	162.07	20.8	163.36	164.50	-20.5	24,452	-0.08%
2023/03/08	26.7	162.66	14	161.93	161.00	12.7	24,366	0.05%
2023/03/07	32.4	162.59	12.2	164.49	166.00	20.2	24,298	0.08%
2023/03/06	107.5	163.49	25	163.88	164.50	82.5	24,396	0.34%	大買/
2023/03/03	27.2	159.53	20.8	160.60	163.00	6.4	24,567	0.03%
2023/03/02	7.3	160.09	40.5	159.19	160.50	-33.2	24,620	-0.13%
2023/03/01	3.1	154.70	2.3	155.43	156.00	0.8	24,421	0.00%
2023/02/24	32.1	157.16	16.2	156.75	157.00	15.8	24,337	0.07%
2023/02/23	22.6	156.40	21.6	156.99	158.00	0.9	24,160	0.00%
2023/02/22	15.5	154.25	10.5	153.03	152.50	5	23,941	0.02%
2023/02/21	22.5	151.71	50.5	153.27	155.00	-28.1	23,692	-0.12%
2023/02/20	12.6	146.64	27	146.15	147.00	-14.4	23,485	-0.06%
2023/02/17	4.1	146.14	0	146.00	146.00	4	23,860	0.02%
2023/02/16	3	147.00	2.3	147.50	148.00	0.7	24,474	0.00%
2023/02/15	15.1	147.69	15.2	147.02	146.50	-0.1	25,323	0.00%
2023/02/14	32.5	146.42	26.4	146.69	149.00	6.1	25,695	0.02%
2023/02/13	7.8	143.30	4	144.25	143.50	3.8	25,862	0.01%
2023/02/10	13.7	147.46	154.3	146.53	147.00	-140.6	26,416	-0.53%	大賣/鉅額交易
2023/02/09	223.1	150.84	5	150.20	150.00	218.1	26,872	0.81%	大買/鉅額交易
2023/02/08	1	151.00	3.6	151.64	151.50	-2.6	27,255	-0.01%
2023/02/07	5.1	151.30	0	0.00	151.00	5.1	27,677	0.02%
2023/02/06	12.4	153.05	8	153.25	151.00	4.4	28,290	0.02%
2023/02/03	165.1	156.64	6.5	158.81	157.00	158.6	28,298	0.56%	大買/鉅額交易
2023/02/02	4.6	154.73	13	155.19	156.00	-8.4	28,433	-0.03%
2023/02/01	3	152.17	2.1	152.52	152.00	0.9	28,501	0.00%
2023/01/31	26.4	151.96	17	151.74	152.00	9.4	28,789	0.03%
2023/01/30	8.5	151.07	0.8	151.50	150.50	7.7	29,351	0.03%
2023/01/17	3	152.83	2	152.51	152.50	1	29,516	0.00%
2023/01/16	6.9	150.66	6.6	150.44	151.50	0.3	29,949	0.00%
2023/01/13	12.2	153.16	11	153.08	152.50	1.2	30,224	0.00%
2023/01/12	15.5	154.05	14	153.96	152.50	1.5	31,040	0.00%
2023/01/11	16.4	157.64	16	158.00	156.50	0.4	31,456	0.00%
2023/01/10	7.2	156.90	10	155.70	155.50	-2.8	31,952	-0.01%
2023/01/09	22	155.86	7.4	155.58	155.00	14.6	33,062	0.04%
2023/01/06	3.8	157.69	3.5	158.86	159.00	0.3	33,377	0.00%
2023/01/05	7.5	157.41	5	159.00	156.50	2.5	33,744	0.01%
2023/01/04	15.7	158.51	11	156.82	156.00	4.7	34,379	0.01%
2023/01/03	19	162.29	14	160.75	160.00	5	34,692	0.01%
2022/12/30	13	162.77	10	163.05	163.00	3	34,774	0.01%
2022/12/29	3.1	158.84	4.8	159.38	160.00	-1.8	35,206	0.00%
2022/12/28	3	161.16	3	159.50	159.00	0	35,835	0.00%
2022/12/27	11	163.36	9	164.06	162.50	2	36,335	0.01%
2022/12/26	20.3	164.70	5	164.90	162.50	15.3	37,155	0.04%
2022/12/23	26.1	167.00	14	166.36	167.50	12.1	37,680	0.03%
2022/12/22	26.2	168.42	35.4	169.31	171.50	-9.2	37,869	-0.02%
2022/12/21	11	162.09	22.4	163.31	164.00	-11.3	37,883	-0.03%
2022/12/20	15.1	162.34	13.6	161.27	158.50	1.5	38,220	0.00%
2022/12/19	14.1	164.11	20	163.18	162.00	-6	38,917	-0.02%
2022/12/16	17.5	164.49	40.5	161.95	164.00	-23	39,083	-0.06%
2022/12/15	11.8	156.09	10.2	155.76	157.00	1.6	38,991	0.00%
2022/12/14	17.2	152.79	14	151.71	152.00	3.2	39,638	0.01%
2022/12/13	12	155.46	12.3	156.45	155.00	-0.3	40,008	0.00%
2022/12/12	5	153.50	4	154.37	154.50	1	40,766	0.00%
2022/12/09	6	152.34	13.3	153.82	154.50	-7.3	41,625	-0.02%
2022/12/08	5.3	150.90	1	150.00	151.00	4.3	42,498	0.01%
2022/12/07	15.2	152.03	13.5	151.86	151.50	1.7	44,222	0.00%
2022/12/06	12.1	155.38	5	154.49	152.50	7.1	44,704	0.02%
2022/12/05	15.2	158.99	12.5	160.48	159.00	2.7	45,493	0.01%
2022/12/02	5.2	159.80	0	0.00	158.50	5.2	45,703	0.01%
2022/12/01	28.6	163.92	16.3	162.68	162.00	12.3	46,812	0.03%
2022/11/30	7.1	161.54	9.1	162.44	163.00	-2	46,930	0.00%
2022/11/29	4.2	159.19	8.3	159.39	161.00	-4.1	47,245	-0.01%
2022/11/28	56	159.95	47.2	158.10	157.50	8.8	47,987	0.02%
2022/11/25	31.4	162.12	36	163.03	160.50	-4.6	48,129	-0.01%
2022/11/24	9	154.33	29.6	157.61	161.00	-20.6	48,659	-0.04%
2022/11/23	16	153.00	25.3	153.99	153.50	-9.3	48,593	-0.02%
2022/11/22	8	150.19	8.1	149.99	150.50	-0.1	48,960	0.00%
2022/11/21	4.2	147.98	1.2	147.66	147.50	3	49,966	0.01%
2022/11/18	5.1	152.38	9	152.89	150.50	-4	50,925	-0.01%
2022/11/17	6.7	155.35	5	154.50	154.00	1.7	52,546	0.00%
2022/11/16	4.2	154.98	2.1	155.67	154.50	2.1	53,035	0.00%
2022/11/15	14.4	154.53	10.1	154.10	155.00	4.3	54,115	0.01%
2022/11/14	7.9	154.92	12	154.62	155.50	-4.1	55,197	-0.01%
2022/11/11	37.6	152.43	27	150.25	150.00	10.6	56,578	0.02%
2022/11/10	6.2	150.90	22.2	151.06	151.00	-16	57,418	-0.03%
2022/11/09	25.2	148.36	17.1	148.73	148.50	8.1	58,833	0.01%
2022/11/08	37	149.15	37.6	149.21	147.50	-0.6	59,257	0.00%
2022/11/07	7.5	142.32	8.7	143.18	143.50	-1.2	59,292	0.00%
2022/11/04	9	136.39	11.8	137.78	139.00	-2.8	59,938	0.00%
2022/11/03	7.1	134.23	7.6	133.72	135.00	-0.5	60,344	0.00%
2022/11/02	6.6	137.84	7.2	138.20	137.00	-0.6	61,818	0.00%
2022/11/01	15	136.70	15	135.00	135.00	0	62,196	0.00%
2022/10/31	29	135.10	26.1	135.54	137.50	3	62,743	0.00%
2022/10/28	22.1	139.02	7	136.93	137.50	15	62,905	0.02%
2022/10/27	25.1	140.61	48	140.82	142.50	-23	63,650	-0.04%
2022/10/26	33.6	137.31	34	137.32	139.00	-0.4	64,661	0.00%
2022/10/25	19.3	138.78	37.2	138.67	139.00	-17.9	65,425	-0.03%
2022/10/24	23.3	139.41	33.3	140.52	137.50	-10.1	66,456	-0.02%
2022/10/21	22.1	136.20	15.9	136.73	135.50	6.2	67,585	0.01%
2022/10/20	23.3	134.62	15.9	135.09	137.00	7.4	67,859	0.01%
2022/10/19	23	143.80	22.2	144.25	144.00	0.8	68,054	0.00%
2022/10/18	25.4	142.74	42.1	141.90	141.00	-16.7	68,950	-0.02%
2022/10/17	47.5	139.75	15.5	141.96	140.00	32	69,802	0.05%
2022/10/14	10	148.55	16.1	151.01	152.50	-6.1	70,879	-0.01%
2022/10/13	11.6	147.12	18.3	145.08	144.50	-6.6	71,431	-0.01%
2022/10/12	28.6	149.79	23	148.41	147.00	5.6	73,758	0.01%
2022/10/11	17	155.50	27.6	155.18	156.00	-10.6	74,873	-0.01%
2022/10/07	19.3	155.25	25.2	155.38	155.50	-6	76,526	-0.01%
2022/10/06	163.4	151.19	162	152.04	155.50	1.4	79,300	0.00%	大買/大賣/
2022/10/05	13	156.19	28.6	155.07	155.50	-15.5	80,642	-0.02%
2022/10/04	149.2	149.99	181	150.53	150.50	-31.8	82,828	-0.04%	大買/大賣/
2022/10/03	26.2	149.73	34.9	149.90	149.50	-8.7	84,746	-0.01%
2022/09/30	58.2	145.05	56.4	143.67	146.00	1.8	89,404	0.00%
2022/09/29	27.5	146.41	24.8	147.15	144.00	2.6	92,868	0.00%
2022/09/28	19.7	147.00	19	146.74	144.00	0.7	95,013	0.00%
2022/09/27	21.2	151.45	42	150.24	153.50	-20.9	96,326	-0.02%
2022/09/26	15.3	148.82	20.5	148.76	145.50	-5.2	98,920	-0.01%
2022/09/23	19.2	159.20	39.7	159.45	158.00	-20.5	101,954	-0.02%
2022/09/22	47.3	158.66	38.2	157.68	156.00	9.1	103,290	0.01%
2022/09/21	32.5	169.67	30.1	171.45	166.50	2.4	105,540	0.00%
2022/09/20	25	171.00	28.4	169.52	172.50	-3.4	106,936	0.00%
2022/09/19	43.5	175.50	85.6	174.65	169.00	-42.1	109,423	-0.04%
2022/09/06	86.7	80.70	177.1	81.23	80.80	-90.3	109,750	-0.08%	大賣/
2022/09/05	53.7	80.19	70.5	80.27	80.00	-16.8	110,450	-0.02%
2022/09/02	123.2	82.39	54.5	82.02	79.70	68.8	111,134	0.06%	大買/
2022/09/01	61.1	86.76	43.5	86.97	86.20	17.5	110,104	0.02%
2022/08/31	51.6	86.95	72	87.30	88.30	-20.4	111,154	-0.02%
2022/08/30	15.3	88.07	27.1	88.18	88.00	-11.7	110,653	-0.01%
2022/08/29	92.4	87.99	38.5	88.14	87.90	53.9	110,637	0.05%
2022/08/26	12.2	93.94	29.5	94.27	93.50	-17.3	110,403	-0.02%
2022/08/25	17.4	93.64	31.9	93.28	93.20	-14.5	110,452	-0.01%
2022/08/24	63.9	93.38	27.8	93.58	92.10	36.2	110,843	0.03%
2022/08/23	27.3	95.35	22	95.45	95.10	5.3	111,196	0.00%
2022/08/22	65	95.34	67.2	95.65	95.00	-2.2	111,536	0.00%
2022/08/19	28	98.07	46.1	98.37	98.00	-18.1	111,307	-0.02%
2022/08/18	26.4	98.28	22	98.56	97.80	4.4	111,482	0.00%
2022/08/17	20.3	98.92	44.1	99.48	98.30	-23.8	111,900	-0.02%
2022/08/16	113.4	98.81	65.3	98.11	97.10	48.1	112,179	0.04%	大買/
2022/08/15	83.2	100.05	80.1	99.98	99.50	3.2	113,986	0.00%
2022/08/12	40.1	103.89	64.4	103.70	104.00	-24.3	113,201	-0.02%
2022/08/11	91.4	104.42	55.5	103.74	103.00	35.9	114,580	0.03%
2022/08/10	88.5	104.26	48.1	104.42	103.00	40.4	113,853	0.04%
2022/08/09	131	103.75	176.7	103.95	105.00	-45.7	113,610	-0.04%	大買/大賣/
2022/08/08	129.6	100.15	143.5	100.10	101.00	-13.9	113,561	-0.01%	大買/大賣/
2022/08/05	90.6	98.56	214.8	97.57	99.20	-124.2	112,786	-0.11%	大賣/鉅額交易
2022/08/04	31.6	92.97	18.1	93.00	94.00	13.5	112,735	0.01%
2022/08/03	51.1	93.90	23	93.43	93.20	28.1	113,100	0.02%
2022/08/02	92.4	93.57	39.2	93.62	93.30	53.2	114,082	0.05%
2022/08/01	81.7	96.15	48.1	96.29	96.60	33.6	114,967	0.03%
2022/07/29	94.8	95.63	169.7	95.70	95.50	-74.9	116,058	-0.06%	大賣/
2022/07/28	215.8	92.92	197.2	92.10	92.00	18.6	116,037	0.02%	大買/大賣/
2022/07/27	89.2	93.01	49.4	93.18	94.00	39.9	116,797	0.03%
2022/07/26	39.1	91.26	39.1	91.75	91.70	0	116,958	0.00%
2022/07/25	146.1	91.85	165	91.59	92.10	-18.9	117,984	-0.02%	大買/大賣/
2022/07/22	123.2	94.15	156.2	94.43	94.20	-33	117,754	-0.03%	大買/大賣/
2022/07/21	42.1	92.25	79.1	92.21	93.00	-37	117,727	-0.03%
2022/07/20	63.3	91.54	66.2	91.07	89.70	-2.9	116,996	0.00%
2022/07/19	84.2	91.49	132.2	91.45	91.60	-48.1	117,778	-0.04%	大賣/
2022/07/18	25.2	90.02	42	89.63	89.30	-16.8	117,285	-0.01%
2022/07/15	58.6	89.67	36	89.91	89.30	22.6	117,712	0.02%
2022/07/14	87.2	89.34	93.3	89.70	90.60	-6.1	118,086	-0.01%
2022/07/13	70.2	88.93	93.1	89.34	87.10	-22.9	117,449	-0.02%
2022/07/12	99.8	87.28	32	86.26	86.10	67.8	116,723	0.06%
2022/07/11	63.1	92.72	62	92.80	92.30	1.1	115,616	0.00%
2022/07/08	114.3	93.22	134.5	93.20	92.70	-20.2	115,425	-0.02%	大買/大賣/
2022/07/07	92.9	87.29	87.6	87.53	88.40	5.3	114,229	0.00%
2022/07/06	100.1	87.13	76.1	87.52	85.80	24	113,418	0.02%
2022/07/05	179.4	86.18	152.5	86.17	87.70	26.9	112,527	0.02%	大買/大賣/
2022/07/04	66.2	81.19	217.5	81.79	82.50	-151.3	110,875	-0.14%	大賣/鉅額交易
2022/07/01	223.3	83.48	171.1	83.46	79.80	52.2	109,978	0.05%	大買/大賣/
2022/06/30	136.6	86.69	128	85.96	84.60	8.6	108,135	0.01%	大買/大賣/
2022/06/29	319.7	92.37	192.1	91.80	89.00	127.5	106,524	0.12%	大買/大賣/鉅額交易
2022/06/28	218.6	107.89	174.7	107.47	108.50	43.9	101,371	0.04%	大買/大賣/
2022/06/27	478.5	105.62	454.2	106.80	108.50	24.3	97,932	0.02%	大買/大賣/
2022/06/24	96.4	99.54	178	99.32	98.70	-81.7	96,001	-0.09%	大賣/
2022/06/23	193	99.42	164.8	98.96	96.10	28.1	95,217	0.03%	大買/大賣/
2022/06/22	107.3	104.31	296.6	104.06	102.00	-189.3	94,380	-0.20%	大買/大賣/鉅額交易
2022/06/21	39.4	110.72	47.7	110.56	110.00	-8.2	91,420	-0.01%
2022/06/20	125.7	112.81	96.4	111.30	109.50	29.3	90,332	0.03%	大買/
2022/06/17	54.9	119.12	52.3	119.35	119.50	2.5	88,054	0.00%
2022/06/16	160.5	122.45	164.3	123.35	119.50	-3.8	87,782	0.00%	大買/大賣/
2022/06/15	42.5	129.66	152	129.30	128.00	-109.5	87,290	-0.13%	大賣/鉅額交易
2022/06/14	64.1	129.53	120.5	129.20	131.50	-56.4	91,019	-0.06%	大賣/
2022/06/13	99.9	132.23	87.1	131.96	130.50	12.8	98,088	0.01%
2022/06/10	65.5	138.64	32	138.55	139.00	33.5	101,235	0.03%
2022/06/09	133.7	140.47	32.4	140.57	140.00	101.3	103,838	0.10%	大買/鉅額交易
2022/06/08	31.3	145.37	26.6	145.09	145.50	4.7	105,150	0.00%
2022/06/07	21	144.17	17	144.41	144.50	4	108,405	0.00%
2022/06/06	42.1	145.37	67.7	145.93	143.50	-25.6	112,216	-0.02%
2022/06/02	21.4	144.59	38.1	144.41	144.50	-16.6	117,494	-0.01%
2022/06/01	19.8	143.82	73.4	143.26	144.50	-53.6	122,507	-0.04%
2022/05/31	45.6	142.59	21.5	142.07	140.50	24.1	128,602	0.02%
2022/05/30	88.1	144.76	37.6	144.49	144.00	50.5	130,969	0.04%
2022/05/27	12	144.04	33.1	143.98	144.50	-21.1	133,139	-0.02%
2022/05/26	81.8	144.22	55.5	143.86	142.00	26.3	135,923	0.02%
2022/05/25	29.1	142.72	21	143.88	143.00	8.1	137,580	0.01%
2022/05/24	143.3	144.48	78	143.42	142.00	65.3	140,648	0.05%	大買/
2022/05/23	185.3	144.71	196.5	144.00	144.00	-11.1	141,672	-0.01%	大買/大賣/
2022/05/20	44.6	136.34	350.1	136.07	135.00	-305.5	143,505	-0.21%	大賣/鉅額交易
2022/05/19	81.9	133.44	303.4	131.80	136.00	-221.5	146,445	-0.15%	大賣/鉅額交易
2022/05/18	32.2	137.66	41.1	137.84	137.50	-8.9	147,550	-0.01%
2022/05/17	66.1	136.06	79.3	137.43	135.50	-13.2	148,465	-0.01%
2022/05/16	286.8	139.25	288.6	138.18	137.50	-1.8	148,528	0.00%	大買/大賣/
2022/05/13	95.2	143.59	149.7	143.06	143.50	-54.6	147,529	-0.04%	大賣/
2022/05/12	211.7	142.52	264.7	141.87	139.00	-53	148,790	-0.04%	大買/大賣/
2022/05/11	93.5	146.65	58.1	146.00	144.50	35.4	149,339	0.02%
2022/05/10	83.6	147.72	76.3	147.69	149.00	7.2	149,834	0.00%
2022/05/09	209.8	151.48	122.9	148.67	147.00	86.9	149,854	0.06%	大買/大賣/
2022/05/06	174	152.44	100.5	152.10	154.00	73.5	151,677	0.05%	大買/
2022/05/05	132.5	152.34	134.1	152.22	152.50	-1.6	151,966	0.00%	大買/大賣/
2022/05/04	105.3	151.43	134	151.78	151.50	-28.7	151,229	-0.02%	大買/大賣/
2022/05/03	78.3	145.63	80.3	145.52	146.50	-2.1	151,034	0.00%
2022/04/29	82.9	144.22	173.6	144.26	145.00	-90.7	152,395	-0.06%	大賣/
2022/04/28	31.1	139.90	79.3	138.70	138.00	-48.2	153,466	-0.03%
2022/04/27	47.2	138.18	73.2	136.26	140.00	-26	153,629	-0.02%
2022/04/26	26.5	140.41	16.3	140.06	139.00	10.1	154,336	0.01%
2022/04/25	117.5	141.14	62.1	140.52	139.50	55.3	154,956	0.04%	大買/
2022/04/22	45.1	147.02	91.5	147.11	147.50	-46.4	154,411	-0.03%
2022/04/21	58	145.98	51.6	146.27	145.50	6.4	155,375	0.00%
2022/04/20	93.5	143.33	72.3	143.65	143.50	21.3	155,690	0.01%
2022/04/19	50.1	141.63	53.4	141.52	141.50	-3.3	156,662	0.00%
2022/04/18	41.6	139.09	22.1	139.50	138.00	19.5	157,249	0.01%
2022/04/15	82.2	140.28	83.9	140.69	141.50	-1.7	158,579	0.00%
2022/04/14	78.7	140.56	22	139.19	138.00	56.7	159,052	0.04%
2022/04/13	201.4	139.18	91	139.16	140.00	110.4	159,379	0.07%	大買/鉅額交易
2022/04/12	102.1	133.64	107.8	133.52	134.50	-5.7	158,970	0.00%	大買/大賣/
2022/04/11	440.6	136.80	429.3	137.49	136.00	11.3	158,820	0.01%	大買/大賣/
2022/04/08	109.2	134.97	126.9	133.73	135.50	-17.7	160,447	-0.01%	大買/大賣/
2022/04/07	57.7	129.84	221	129.58	128.50	-163.3	160,256	-0.10%	大賣/鉅額交易
2022/04/06	59.6	134.15	29	133.90	133.50	30.6	160,346	0.02%
2022/04/01	262.1	137.02	96.4	135.94	138.50	165.7	161,153	0.10%	大買/鉅額交易
2022/03/31	17.1	135.26	14.7	135.96	135.00	2.3	160,612	0.00%
2022/03/30	62.6	135.18	21.1	135.00	135.00	41.6	160,879	0.03%
2022/03/29	37.5	135.99	36.3	135.96	135.00	1.2	160,807	0.00%
2022/03/28	220.3	130.03	23	131.78	133.00	197.3	160,703	0.12%	大買/鉅額交易
2022/03/25	163.1	135.57	64.1	134.33	132.50	99	160,740	0.06%	大買/
2022/03/24	66.8	141.82	17.2	141.45	140.50	49.6	159,508	0.03%
2022/03/23	45	143.42	70.3	143.42	143.50	-25.2	159,913	-0.02%
2022/03/22	109.3	144.10	84.6	143.87	142.50	24.7	160,671	0.02%	大買/
2022/03/21	121.6	141.77	648.3	140.05	144.50	-526.7	161,414	-0.33%	大買/大賣/鉅額交易
2022/03/18	148.1	141.59	278.1	141.84	141.00	-130	162,524	-0.08%	大買/大賣/鉅額交易
2022/03/17	349.3	144.98	179.1	143.46	146.50	170.2	161,352	0.11%	大買/大賣/鉅額交易
2022/03/16	503.8	152.05	1,106	153.49	143.00	-602.2	159,444	-0.38%	大買/大賣/鉅額交易
2022/03/15	321	160.90	150.4	159.62	158.00	170.6	152,784	0.11%	大買/大賣/鉅額交易
2022/03/14	210.2	164.15	241.2	164.36	164.50	-31	151,725	-0.02%	大買/大賣/
2022/03/11	160.7	157.71	391.5	158.04	160.00	-230.7	152,733	-0.15%	大買/大賣/鉅額交易
2022/03/10	309.4	159.97	252.1	158.65	156.00	57.2	153,533	0.04%	大買/大賣/
2022/03/09	321	153.09	251.4	153.84	156.00	69.6	153,264	0.05%	大買/大賣/
2022/03/08	331.5	147.23	351.3	147.75	147.00	-19.8	154,489	-0.01%	大買/大賣/
2022/03/07	488.7	156.92	437.2	154.35	151.00	51.5	149,636	0.03%	大買/大賣/
2022/03/04	582.9	164.52	474.5	163.79	159.00	108.4	146,034	0.07%	大買/大賣/鉅額交易
2022/03/03	194.8	157.72	280	158.07	160.50	-85.2	141,629	-0.06%	大買/大賣/
2022/03/02	374.9	151.83	323.7	152.92	151.50	51.2	141,292	0.04%	大買/大賣/
2022/03/01	122.5	148.51	215	148.17	150.50	-92.5	141,164	-0.07%	大買/大賣/
2022/02/25	157.9	144.79	113.5	145.01	143.50	44.4	138,574	0.03%	大買/大賣/
2022/02/24	200.2	143.72	346.7	141.85	141.50	-146.5	137,892	-0.11%	大買/大賣/鉅額交易
2022/02/23	240.3	145.99	158	146.03	145.00	82.4	135,778	0.06%	大買/大賣/
2022/02/22	323.7	141.82	442.4	139.53	142.50	-118.7	135,360	-0.09%	大買/大賣/鉅額交易
2022/02/21	590.5	145.65	354.4	145.39	147.00	236.1	132,479	0.18%	大買/大賣/鉅額交易
2022/02/18	418	140.31	493.1	136.76	141.50	-75.1	130,913	-0.06%	大買/大賣/
2022/02/17	345.3	135.83	67.5	134.99	133.50	277.8	130,341	0.21%	大買/鉅額交易
2022/02/16	47.1	134.11	48.1	134.17	133.50	-1	130,324	0.00%
2022/02/15	21.4	131.47	34	131.40	132.00	-12.6	131,615	-0.01%
2022/02/14	355	134.32	121.5	133.30	130.00	233.5	135,142	0.17%	大買/大賣/鉅額交易
2022/02/11	500.2	133.66	178.9	133.11	131.50	321.3	135,823	0.24%	大買/大賣/鉅額交易
2022/02/10	68.6	130.17	119.6	130.92	132.00	-50.9	137,310	-0.04%	大賣/
2022/02/09	61.8	130.69	66.4	130.45	129.00	-4.6	141,333	0.00%
2022/02/08	148.8	128.08	180.8	129.44	129.00	-32	142,570	-0.02%	大買/大賣/
2022/02/07	68.2	121.72	72.6	119.86	124.00	-4.4	142,448	0.00%
2022/01/26	89.3	113.45	67.2	112.44	113.00	22	145,182	0.02%
2022/01/25	79.8	111.77	87	111.62	110.00	-7.2	146,927	0.00%
2022/01/24	56.3	113.42	54.8	113.79	115.00	1.5	147,622	0.00%
2022/01/21	224.9	119.11	365.5	119.29	115.50	-140.6	148,843	-0.09%	大買/大賣/鉅額交易
2022/01/20	46.3	123.13	62.3	123.18	124.00	-16	147,911	-0.01%
2022/01/19	110	124.28	272.5	122.57	122.50	-162.5	148,513	-0.11%	大買/大賣/鉅額交易
2022/01/18	28.8	126.38	185.4	125.77	127.00	-156.7	148,700	-0.11%	大賣/鉅額交易
2022/01/17	79.2	128.27	40.2	127.80	127.00	39	150,741	0.03%
2022/01/14	194.4	129.31	103.3	127.87	132.00	91.1	151,250	0.06%	大買/大賣/
2022/01/13	121.1	128.69	167.4	128.13	126.00	-46.3	150,441	-0.03%	大買/大賣/
2022/01/12	194.6	130.08	328.9	130.89	128.50	-134.2	150,664	-0.09%	大買/大賣/鉅額交易
2022/01/11	49.3	135.72	32.9	135.65	134.00	16.4	150,372	0.01%
2022/01/10	198.4	137.29	167.5	136.80	136.50	30.9	153,323	0.02%	大買/大賣/
2022/01/07	83.4	142.36	104.1	141.52	140.50	-20.7	153,391	-0.01%	大賣/
2022/01/06	133.8	143.00	117.4	142.91	143.00	16.4	155,682	0.01%	大買/大賣/
2022/01/05	289.2	142.79	101.3	142.05	141.00	187.9	157,420	0.12%	大買/大賣/鉅額交易
2022/01/04	169.5	139.97	75.1	139.58	140.50	94.4	160,365	0.06%	大買/
2022/01/03	207.9	138.17	180.6	136.92	139.50	27.3	161,661	0.02%	大買/大賣/
2021/12/30	60	142.43	48.1	142.08	142.50	11.9	162,803	0.01%
2021/12/29	68.7	145.14	76.2	144.83	144.00	-7.6	165,151	0.00%
2021/12/28	85.3	143.41	94.3	143.86	143.50	-9	169,330	-0.01%
2021/12/27	22.1	139.50	12.2	139.87	139.50	9.9	172,634	0.01%
2021/12/24	11.5	139.49	17.1	139.52	139.00	-5.5	177,210	0.00%
2021/12/23	41.8	140.08	50.4	139.63	139.00	-8.5	177,626	0.00%
2021/12/22	36.3	141.03	41.2	140.36	140.00	-4.9	178,829	0.00%
2021/12/21	48.5	138.98	57.7	139.91	141.50	-9.3	180,705	-0.01%
2021/12/20	77.4	139.77	57	138.30	139.00	20.3	182,485	0.01%
2021/12/17	77	142.41	69.9	142.13	140.50	7.1	184,112	0.00%
2021/12/16	183.5	140.40	90.8	140.51	141.00	92.7	183,615	0.05%	大買/
2021/12/15	124	135.75	115.7	136.31	138.00	8.3	183,159	0.00%	大買/大賣/
2021/12/14	125.3	136.21	190.3	136.31	133.00	-64.9	183,106	-0.04%	大買/大賣/
2021/12/13	50.6	141.26	98.6	141.64	140.00	-48	181,061	-0.03%
2021/12/10	129.2	141.65	126	141.21	140.00	3.2	182,663	0.00%	大買/大賣/
2021/12/09	175.7	143.74	215.6	144.24	146.00	-39.9	182,805	-0.02%	大買/大賣/
2021/12/08	184.8	146.06	243.7	145.32	143.50	-58.9	183,955	-0.03%	大買/大賣/
2021/12/07	219	143.41	275.1	144.09	144.00	-56.1	183,428	-0.03%	大買/大賣/
2021/12/06	216.3	139.96	242.9	139.79	141.00	-26.6	181,188	-0.01%	大買/大賣/
2021/12/03	164.8	134.66	145.9	134.74	133.50	18.9	180,240	0.01%	大買/大賣/
2021/12/02	196.2	130.41	291.7	130.64	133.00	-95.6	181,513	-0.05%	大買/大賣/
2021/12/01	77.1	124.76	82.2	124.50	124.50	-5	179,276	0.00%
2021/11/30	70.1	123.49	201.4	123.26	124.50	-131.3	181,460	-0.07%	大賣/鉅額交易
2021/11/29	313	121.19	239.3	120.91	120.00	73.7	182,714	0.04%	大買/大賣/
2021/11/26	338.8	121.18	288.7	119.60	118.50	50.1	184,621	0.03%	大買/大賣/
2021/11/25	168	122.46	244.4	123.67	124.50	-76.4	183,392	-0.04%	大買/大賣/
2021/11/24	59.8	119.54	55.7	119.60	120.00	4.1	181,941	0.00%
2021/11/23	58.6	120.68	112.7	120.84	119.50	-54.1	182,953	-0.03%	大賣/
2021/11/22	107	120.17	148.8	119.51	119.50	-41.8	184,329	-0.02%	大買/大賣/
2021/11/19	194.4	118.02	187.7	118.94	117.00	6.7	185,580	0.00%	大買/大賣/
2021/11/18	104.7	120.05	130.9	119.86	119.00	-26.2	189,398	-0.01%	大買/大賣/
2021/11/17	91.4	117.97	40.2	117.80	117.00	51.1	192,811	0.03%
2021/11/16	59.5	115.64	187.2	115.59	119.50	-127.7	193,997	-0.07%	大賣/鉅額交易
2021/11/15	153.8	113.17	188	112.76	112.00	-34.2	196,466	-0.02%	大買/大賣/
2021/11/12	198.2	111.63	338.1	112.19	111.50	-139.9	199,268	-0.07%	大買/大賣/鉅額交易
2021/11/11	378.4	117.58	421.2	115.13	109.50	-42.8	198,947	-0.02%	大買/大賣/
2021/11/10	207.6	122.32	194.4	122.15	120.00	13.3	197,060	0.01%	大買/大賣/
2021/11/09	325.7	122.81	292.2	123.15	122.00	33.5	197,592	0.02%	大買/大賣/
2021/11/08	550.7	118.73	351.3	118.99	124.00	199.3	198,679	0.10%	大買/大賣/鉅額交易
2021/11/05	308.6	111.02	234.8	110.65	114.00	73.8	201,236	0.04%	大買/大賣/
2021/11/04	484.3	114.20	458	113.29	109.50	26.3	204,910	0.01%	大買/大賣/
2021/11/03	387.3	110.65	270.3	110.92	112.00	117	206,410	0.06%	大買/大賣/鉅額交易
2021/11/02	182.2	104.70	164.6	104.65	105.00	17.5	209,357	0.01%	大買/大賣/
2021/11/01	145.6	101.98	136.6	102.11	100.50	8.9	210,903	0.00%	大買/大賣/
2021/10/29	278.7	99.11	241.5	97.62	99.50	37.2	213,497	0.02%	大買/大賣/
2021/10/28	166.3	95.26	188.1	94.62	93.20	-21.8	219,262	-0.01%	大買/大賣/
2021/10/27	106.8	93.47	64.5	93.53	92.80	42.2	228,121	0.02%	大買/
2021/10/26	232.1	95.29	246.1	95.39	95.10	-14	239,233	-0.01%	大買/大賣/
2021/10/25	366.3	93.31	486.2	93.26	95.30	-119.9	246,483	-0.05%	大買/大賣/鉅額交易
2021/10/22	168.2	90.73	107.5	90.71	89.20	60.7	254,186	0.02%	大買/大賣/
2021/10/21	85.1	92.76	147.4	93.40	92.20	-62.3	260,530	-0.02%	大賣/
2021/10/20	61.2	92.93	175.6	92.95	91.40	-114.4	265,268	-0.04%	大賣/鉅額交易
2021/10/19	248.5	93.39	246.1	93.37	91.70	2.5	272,326	0.00%	大買/大賣/
2021/10/18	381	88.68	403.1	88.92	92.40	-22.1	280,299	-0.01%	大買/大賣/
2021/10/15	263	94.61	147.2	94.43	93.90	115.8	286,315	0.04%	大買/大賣/鉅額交易
2021/10/14	432.5	96.10	383.6	95.83	95.30	49	284,975	0.02%	大買/大賣/
2021/10/13	191.4	93.69	229.6	93.88	92.90	-38.2	281,702	-0.01%	大買/大賣/
2021/10/12	340.2	92.94	313.8	93.17	90.50	26.4	279,732	0.01%	大買/大賣/
2021/10/08	83.2	100.62	94	100.77	100.00	-10.8	276,342	0.00%
2021/10/07	168.4	102.98	188.4	103.26	102.50	-20	276,157	-0.01%	大買/大賣/
2021/10/06	140.8	99.73	233.3	98.98	97.80	-92.5	273,216	-0.03%	大買/大賣/
2021/10/05	336.9	101.27	250	100.77	103.00	86.8	270,476	0.03%	大買/大賣/
2021/10/04	266	105.66	272.9	104.49	102.50	-6.9	266,654	0.00%	大買/大賣/
2021/10/01	307.2	116.82	804.4	116.25	113.50	-497.1	262,828	-0.19%	大買/大賣/鉅額交易
2021/09/30	45.2	124.73	33.1	124.70	126.00	12.1	258,955	0.00%
2021/09/29	107.1	124.00	72	124.28	123.00	35.1	266,397	0.01%	大買/
2021/09/28	185.4	126.40	375.2	126.10	125.50	-189.9	272,286	-0.07%	大買/大賣/鉅額交易
2021/09/27	241.2	135.44	135.2	136.55	131.50	106	278,548	0.04%	大買/大賣/鉅額交易
2021/09/24	329.3	132.39	263.7	133.02	134.00	65.6	277,910	0.02%	大買/大賣/
2021/09/23	155.6	128.51	54	128.40	127.50	101.6	276,862	0.04%	大買/鉅額交易
2021/09/22	80.1	125.42	66.1	125.38	125.00	14	278,003	0.01%
2021/09/17	27.2	127.24	164.3	127.30	128.00	-137.1	278,093	-0.05%	大賣/鉅額交易
2021/09/16	36	124.49	37.2	124.99	124.00	-1.2	278,408	0.00%
2021/09/15	176	123.62	68.3	122.45	124.50	107.7	279,439	0.04%	大買/鉅額交易
2021/09/14	204.4	127.39	69.1	128.65	123.50	135.3	279,133	0.05%	大買/鉅額交易
2021/09/13	282.9	134.72	182.9	134.87	132.00	100	278,137	0.04%	大買/大賣/
2021/09/10	213.3	131.36	165.2	130.33	133.50	48.1	277,324	0.02%	大買/大賣/
2021/09/09	204.3	127.73	118.2	126.87	126.50	86.1	276,395	0.03%	大買/大賣/
2021/09/08	217	126.96	199.6	126.37	126.00	17.4	282,336	0.01%	大買/大賣/
2021/09/07	456.4	126.65	387.5	124.89	128.00	68.9	296,157	0.02%	大買/大賣/
2021/09/06	257.9	121.66	202.9	122.58	118.00	55	300,566	0.02%	大買/大賣/
2021/09/03	254.5	126.30	166.6	126.47	125.50	87.9	306,502	0.03%	大買/大賣/
2021/09/02	230.5	128.95	247.2	128.07	129.50	-16.6	310,347	-0.01%	大買/大賣/
2021/09/01	341	130.86	679.3	130.50	128.50	-338.4	315,029	-0.11%	大買/大賣/鉅額交易
2021/08/31	92.4	138.36	165.6	138.23	136.00	-73.2	315,876	-0.02%	大賣/
2021/08/30	76.1	141.86	76.5	142.03	140.00	-0.4	324,773	0.00%
2021/08/27	98.5	140.91	166	142.51	141.00	-67.6	330,529	-0.02%	大賣/
2021/08/26	368.3	142.32	375.7	140.45	142.50	-7.4	337,701	0.00%	大買/大賣/
2021/08/25	258.4	141.83	245.3	142.48	144.00	13.1	346,126	0.00%	大買/大賣/
2021/08/24	603.1	144.78	300.7	143.57	140.00	302.3	351,799	0.09%	大買/大賣/鉅額交易
2021/08/23	376.1	142.62	308.4	142.67	144.00	67.7	356,981	0.02%	大買/大賣/
2021/08/20	196.4	131.68	185.1	131.79	132.50	11.3	363,044	0.00%	大買/大賣/
2021/08/19	379.5	133.95	193.2	134.00	128.00	186.3	368,882	0.05%	大買/大賣/鉅額交易
2021/08/18	282.7	133.60	218.4	130.29	136.00	64.2	373,418	0.02%	大買/大賣/
2021/08/17	167.4	129.92	220.1	128.38	126.50	-52.8	379,697	-0.01%	大買/大賣/
2021/08/16	157.8	132.47	90.6	132.40	130.50	67.2	389,123	0.02%	大買/
2021/08/13	225.1	136.65	329.4	136.05	130.50	-104.4	396,226	-0.03%	大買/大賣/鉅額交易
2021/08/12	266.6	133.63	362.9	133.63	137.00	-96.3	405,746	-0.02%	大買/大賣/
2021/08/11	457.2	134.58	362.7	133.54	132.00	94.4	407,695	0.02%	大買/大賣/
2021/08/10	418.5	144.08	412.8	144.16	139.50	5.7	403,656	0.00%	大買/大賣/
2021/08/09	347.6	144.52	363.8	144.34	142.50	-16.2	405,351	0.00%	大買/大賣/
2021/08/06	436.1	145.39	355.9	144.85	142.00	80.2	410,188	0.02%	大買/大賣/
2021/08/05	266.4	140.83	171.3	139.35	138.50	95.2	410,472	0.02%	大買/大賣/
2021/08/04	192.2	142.65	155.2	142.92	143.50	37	413,241	0.01%	大買/大賣/
2021/08/03	595.4	142.00	504.8	141.81	141.00	90.6	422,017	0.02%	大買/大賣/
2021/08/02	661.1	133.64	901.2	132.37	141.50	-240.1	419,806	-0.06%	大買/大賣/鉅額交易
2021/07/30	732	143.63	558.9	142.47	132.00	173.1	414,783	0.04%	大買/大賣/鉅額交易
2021/07/29	986.3	138.47	504	139.77	144.50	482.4	409,169	0.12%	大買/大賣/鉅額交易
2021/07/28	430.5	125.33	400.5	123.72	131.50	30	407,561	0.01%	大買/大賣/
2021/07/27	404	130.99	397.1	130.96	126.50	6.9	407,672	0.00%	大買/大賣/
2021/07/26	373.3	147.22	263.4	147.37	140.50	109.9	408,233	0.03%	大買/大賣/鉅額交易
2021/07/23	565.6	150.28	517.1	148.99	154.00	48.5	407,402	0.01%	大買/大賣/
2021/07/22	450.9	144.32	819.3	145.41	143.50	-368.4	404,660	-0.09%	大買/大賣/鉅額交易
2021/07/21	645.9	162.30	1,190.3	160.94	155.00	-544.4	404,151	-0.13%	大買/大賣/鉅額交易
2021/07/20	50.4	174.79	93.4	169.44	169.50	-43	400,099	-0.01%
2021/07/19	120.1	187.07	100.4	186.11	186.00	19.7	408,762	0.00%	大買/
2021/07/16	256.1	174.75	47.8	177.36	178.50	208.3	420,744	0.05%	大買/鉅額交易
2021/07/15	44.3	159.52	29.1	160.27	163.00	15.2	426,675	0.00%
2021/07/14	144.6	151.15	345.6	150.67	148.50	-201.1	431,418	-0.05%	大買/大賣/鉅額交易
2021/07/13	118.2	171.91	743.4	167.47	165.00	-625.2	436,403	-0.14%	大買/大賣/鉅額交易
2021/07/12	52.2	186.16	82.1	184.12	183.00	-29.9	440,608	-0.01%
2021/07/09	147.2	190.09	48.1	191.07	187.00	99.1	444,332	0.02%	大買/
2021/07/08	105.7	199.66	738.3	184.17	207.50	-632.6	453,132	-0.14%	大買/大賣/鉅額交易
2021/07/07	131.2	208.41	16.1	211.38	202.00	115	458,714	0.03%	大買/鉅額交易
2021/07/06	477.9	224.47	425.4	224.38	224.00	52.5	463,239	0.01%	大買/大賣/
2021/07/05	389.1	209.07	509.7	209.07	217.00	-120.6	460,933	-0.03%	大買/大賣/鉅額交易
2021/07/02	711.6	209.93	251.4	207.79	206.50	460.3	457,561	0.10%	大買/大賣/鉅額交易
2021/07/01	233.2	207.19	130.8	207.58	213.00	102.4	454,472	0.02%	大買/大賣/鉅額交易
2021/06/30	69.8	188.56	117	190.55	197.00	-47.2	460,040	-0.01%	大賣/
2021/06/29	192.7	178.41	192.9	179.38	179.50	-0.3	463,620	0.00%	大買/大賣/
2021/06/28	49.5	170.78	73.2	173.46	176.00	-23.7	466,807	-0.01%
2021/06/25	117.4	157.42	111.7	157.80	160.00	5.7	467,678	0.00%	大買/大賣/
2021/06/24	148.9	148.01	173.8	145.99	152.00	-24.9	469,148	-0.01%	大買/大賣/
2021/06/23	314.8	144.15	252.5	141.20	138.50	62.3	470,103	0.01%	大買/大賣/
2021/06/22	100.2	155.73	224.5	155.82	153.50	-124.3	472,134	-0.03%	大賣/鉅額交易
2021/06/21	198	148.31	208.3	147.40	152.00	-10.3	474,523	0.00%	大買/大賣/
2021/06/18	215.6	139.43	142	138.00	140.00	73.6	481,844	0.02%	大買/大賣/
2021/06/17	749.2	133.21	583.7	132.69	136.50	165.5	486,053	0.03%	大買/大賣/鉅額交易
2021/06/16	1,143.7	140.15	816.8	140.27	133.50	326.8	482,407	0.07%	大買/大賣/鉅額交易
2021/06/15	551.2	131.14	590.9	133.18	136.00	-39.7	469,049	-0.01%	大買/大賣/
2021/06/11	399.6	120.41	636.4	121.49	124.00	-236.8	462,202	-0.05%	大買/大賣/鉅額交易
2021/06/10	406	112.23	276.2	113.19	113.50	129.8	455,798	0.03%	大買/大賣/鉅額交易
2021/06/09	483.7	117.43	298.3	117.32	116.00	185.5	452,231	0.04%	大買/大賣/鉅額交易
2021/06/08	634.9	114.32	634.8	113.31	115.50	0.1	447,647	0.00%	大買/大賣/
2021/06/07	1,413.2	112.55	1,301	109.01	110.50	112.2	445,887	0.03%	大買/大賣/鉅額交易
2021/06/04	513	119.49	413.8	119.04	116.50	99.2	437,397	0.02%	大買/大賣/
2021/06/03	462.5	115.76	574.4	115.33	119.00	-112	432,526	-0.03%	大買/大賣/鉅額交易
2021/06/02	1,482.1	112.33	1,381.9	112.26	110.50	100.2	425,638	0.02%	大買/大賣/
2021/06/01	2,738.1	102.26	2,630.8	102.30	108.00	107.3	416,036	0.03%	大買/大賣/鉅額交易
2021/05/31	2,746	101.54	2,937.8	102.49	98.60	-191.9	408,878	-0.05%	大買/大賣/鉅額交易
2021/05/28	1,511.2	91.59	914.8	91.48	96.40	596.4	400,305	0.15%	大買/大賣/鉅額交易
2021/05/27	1,069.4	88.29	604.3	87.79	87.70	465.1	393,426	0.12%	大買/大賣/鉅額交易
2021/05/26	784.8	84.17	611	84.25	85.60	173.7	387,304	0.04%	大買/大賣/鉅額交易
2021/05/25	3,788.3	85.48	4,929	83.35	82.40	-1,140.7	379,915	-0.30%	大買/大賣/鉅額交易
2021/05/24	3,415.2	88.68	4,317.6	88.27	86.40	-902.3	373,220	-0.24%	大買/大賣/鉅額交易
2021/05/21	3,498.1	81.96	2,767.5	81.23	84.70	730.6	366,431	0.20%	大買/大賣/鉅額交易
2021/05/20	2,539.2	79.29	2,203.5	78.19	77.00	335.7	363,426	0.09%	大買/大賣/鉅額交易
2021/05/19	1,471.3	74.75	918.9	74.31	76.30	552.3	353,990	0.16%	大買/大賣/鉅額交易
2021/05/18	699.2	68.21	144	68.27	69.40	555.2	354,300	0.16%	大買/大賣/鉅額交易
2021/05/17	394.9	65.05	840.9	65.11	63.10	-446	355,083	-0.13%	大買/大賣/鉅額交易
2021/05/14	678.9	72.89	1,237.8	71.21	70.10	-558.9	348,929	-0.16%	大買/大賣/鉅額交易
2021/05/13	777.2	79.19	732	78.15	77.50	45.2	341,630	0.01%	大買/大賣/
2021/05/12	731.6	89.76	263.6	88.88	86.10	468	339,909	0.14%	大買/大賣/鉅額交易
2021/05/11	956.6	95.38	795.7	96.11	95.60	160.9	338,553	0.05%	大買/大賣/鉅額交易
2021/05/10	287.4	90.70	312.7	90.87	93.50	-25.3	328,422	-0.01%	大買/大賣/
2021/05/07	249.8	82.86	319.2	83.65	85.00	-69.4	325,581	-0.02%	大買/大賣/
2021/05/06	531.2	83.27	437.9	82.74	81.10	93.4	323,968	0.03%	大買/大賣/
2021/05/05	419.4	78.90	670.4	78.17	79.90	-251.1	320,740	-0.08%	大買/大賣/鉅額交易
2021/05/04	1,027.1	82.04	745	80.92	78.00	282.2	317,797	0.09%	大買/大賣/鉅額交易
2021/05/03	489.6	85.13	691.1	84.86	86.60	-201.6	313,206	-0.06%	大買/大賣/鉅額交易
2021/04/29	164	76.36	1,028.5	75.64	79.00	-864.5	311,289	-0.28%	大買/大賣/鉅額交易
2021/04/28	398.5	78.36	326	78.56	76.80	72.5	313,044	0.02%	大買/大賣/
2021/04/27	1,114.1	79.27	483.5	78.91	77.50	630.6	314,226	0.20%	大買/大賣/鉅額交易
2021/04/26	602.1	75.22	457	74.84	76.80	145.1	312,603	0.05%	大買/大賣/鉅額交易
2021/04/23	888.5	70.96	754.5	70.82	69.90	134.1	315,745	0.04%	大買/大賣/鉅額交易
2021/04/22	946	78.58	949.2	76.18	72.90	-3.2	315,593	0.00%	大買/大賣/
2021/04/21	596.1	73.37	361.8	73.63	75.90	234.3	308,666	0.08%	大買/大賣/鉅額交易
2021/04/20	374.4	68.25	338.3	68.07	69.00	36.1	309,304	0.01%	大買/大賣/
2021/04/19	720.1	67.76	538.1	67.90	68.00	182.1	313,097	0.06%	大買/大賣/鉅額交易
2021/04/16	235	61.24	457.4	60.64	63.30	-222.4	312,672	-0.07%	大買/大賣/鉅額交易
2021/04/15	303	59.45	174.2	59.55	59.00	128.8	316,287	0.04%	大買/大賣/鉅額交易
2021/04/14	643	57.38	533	58.33	59.90	110	324,475	0.03%	大買/大賣/鉅額交易
2021/04/13	451.9	56.28	536.2	56.07	56.90	-84.2	323,391	-0.03%	大買/大賣/
2021/04/12	472.5	54.65	291	54.64	55.00	181.5	325,158	0.06%	大買/大賣/鉅額交易
2021/04/09	314	50.30	239.4	50.25	50.00	74.6	327,887	0.02%	大買/大賣/
2021/04/08	107.3	51.51	142.4	51.92	52.30	-35.1	328,861	-0.01%	大買/大賣/
2021/04/07	263.6	49.77	269.4	50.28	50.50	-5.8	330,502	0.00%	大買/大賣/
2021/04/06	287.2	48.03	512.5	48.98	49.50	-225.4	339,217	-0.07%	大買/大賣/鉅額交易
2021/04/01	196.1	47.42	216.8	47.51	47.90	-20.7	334,420	-0.01%	大買/大賣/
2021/03/31	287.5	45.64	377.5	45.84	45.50	-90	335,169	-0.03%	大買/大賣/
2021/03/30	98	44.28	123.3	44.31	43.80	-25.3	332,613	-0.01%	大賣/
2021/03/29	306.3	43.87	294.4	44.15	43.80	11.9	334,642	0.00%	大買/大賣/
2021/03/26	143.7	42.62	269	43.03	43.05	-125.4	338,151	-0.04%	大買/大賣/鉅額交易
2021/03/25	169	42.32	88.1	42.41	41.70	81	342,399	0.02%	大買/
2021/03/24	344.5	43.22	246.1	42.78	43.70	98.4	344,151	0.03%	大買/大賣/
2021/03/23	651.8	44.75	365.9	44.43	42.75	285.9	341,620	0.08%	大買/大賣/鉅額交易
2021/03/22	278.3	45.33	394.4	45.30	45.85	-116.1	335,637	-0.03%	大買/大賣/鉅額交易
2021/03/19	240	41.84	222.5	42.26	41.70	17.5	335,053	0.01%	大買/大賣/
2021/03/18	255.2	41.55	206.2	40.82	41.65	49	336,025	0.01%	大買/大賣/
2021/03/17	209	40.06	130.1	40.08	40.10	78.9	338,081	0.02%	大買/大賣/
2021/03/16	47	39.68	61	39.58	39.60	-14	340,095	0.00%
2021/03/15	441	39.60	446.4	39.60	40.00	-5.4	343,638	0.00%	大買/大賣/
2021/03/12	213	39.01	114	39.18	38.80	99	346,068	0.03%	大買/大賣/
2021/03/11	382	39.27	166.4	38.49	38.15	215.6	345,247	0.06%	大買/大賣/鉅額交易
2021/03/10	181	38.59	215.1	38.53	38.05	-34.1	343,580	-0.01%	大買/大賣/
2021/03/09	43	37.79	37	37.76	38.40	6	342,793	0.00%
2021/03/08	51	38.10	51	37.97	37.35	0	342,626	0.00%
2021/03/05	41	37.48	19	37.58	37.30	22	343,254	0.01%
2021/03/04	54	37.54	30.1	37.38	37.30	23.9	344,270	0.01%
2021/03/03	66	37.42	220.6	37.09	38.05	-154.6	345,435	-0.04%	大賣/鉅額交易
2021/03/02	360.1	38.16	83.5	37.38	36.50	276.6	347,418	0.08%	大買/鉅額交易
2021/02/26	179	37.43	135	37.51	37.95	44	346,878	0.01%	大買/大賣/
2021/02/25	122.3	37.64	62	37.47	37.65	60.3	346,065	0.02%	大買/
2021/02/24	186.1	37.42	125.2	37.70	36.75	61	346,653	0.02%	大買/大賣/
2021/02/23	202.2	39.24	470.5	39.10	38.35	-268.3	345,278	-0.08%	大買/大賣/鉅額交易
2021/02/22	364	39.24	360.5	39.24	39.40	3.5	343,575	0.00%	大買/大賣/
2021/02/19	143	37.28	121	37.55	36.85	22	341,444	0.01%	大買/大賣/
2021/02/18	452.1	37.65	404	37.91	37.45	48.1	340,564	0.01%	大買/大賣/
2021/02/17	139	35.32	197.5	35.21	36.70	-58.5	334,836	-0.02%	大買/大賣/
2021/02/05	76.1	33.91	58	33.87	33.70	18	333,779	0.01%
2021/02/04	163	33.76	159.1	33.72	33.95	3.9	333,977	0.00%	大買/大賣/
2021/02/03	297.5	34.41	476	34.54	33.55	-178.6	335,365	-0.05%	大買/大賣/鉅額交易
2021/02/02	397	33.49	358	33.02	34.10	39	334,637	0.01%	大買/大賣/
2021/02/01	175	30.98	233	30.98	31.20	-58	332,819	-0.02%	大買/大賣/
2021/01/29	215.5	32.26	210	31.94	31.20	5.5	331,287	0.00%	大買/大賣/
2021/01/28	214	32.96	240	33.05	33.20	-26	329,188	-0.01%	大買/大賣/
2021/01/27	263.9	32.95	176	33.02	32.45	87.9	326,737	0.03%	大買/大賣/
2021/01/26	346.2	34.27	59.1	34.30	33.65	287.1	324,290	0.09%	大買/鉅額交易
2021/01/25	436	35.89	309	35.85	35.35	127	321,731	0.04%	大買/大賣/鉅額交易
2021/01/22	317	33.51	464.2	33.69	35.00	-147.2	317,020	-0.05%	大買/大賣/鉅額交易
2021/01/21	288	31.99	319.1	32.16	32.10	-31.1	311,919	-0.01%	大買/大賣/
2021/01/20	290.5	31.01	399.5	31.14	30.45	-109.1	307,578	-0.04%	大買/大賣/鉅額交易
2021/01/19	303.5	33.98	200	33.34	32.00	103.5	301,961	0.03%	大買/大賣/鉅額交易
2021/01/18	319.6	33.38	406.9	33.09	34.00	-87.3	298,582	-0.03%	大買/大賣/
2021/01/15	393.1	35.26	796.2	35.26	34.25	-403.1	291,543	-0.14%	大買/大賣/鉅額交易
2021/01/14	418.1	38.49	410.2	38.70	38.05	7.9	282,872	0.00%	大買/大賣/
2021/01/13	493.5	38.24	257.6	38.12	37.45	236	277,868	0.08%	大買/大賣/鉅額交易
2021/01/12	548.6	39.95	349.3	39.81	38.55	199.3	271,214	0.07%	大買/大賣/鉅額交易
2021/01/11	291.8	41.88	315	42.11	42.65	-23.3	263,335	-0.01%	大買/大賣/
2021/01/08	485.6	39.65	413	39.49	40.30	72.6	258,827	0.03%	大買/大賣/
2021/01/07	558.9	39.37	864.7	39.78	38.45	-305.8	251,081	-0.12%	大買/大賣/鉅額交易
2021/01/06	645.3	44.35	532.1	43.87	42.55	113.2	239,427	0.05%	大買/大賣/鉅額交易
2021/01/05	474.2	44.55	354.5	44.69	45.50	119.7	232,855	0.05%	大買/大賣/鉅額交易
2021/01/04	674.2	43.47	382.5	43.97	44.75	291.7	225,311	0.13%	大買/大賣/鉅額交易
2020/12/31	549	39.61	760.9	39.43	40.70	-211.9	217,707	-0.10%	大買/大賣/鉅額交易
2020/12/30	377	37.87	252.2	37.83	38.20	124.9	211,301	0.06%	大買/大賣/鉅額交易
2020/12/29	634.5	38.27	581.5	38.45	38.35	53.1	206,347	0.03%	大買/大賣/
2020/12/28	123.1	36.02	270.4	36.29	36.75	-147.3	193,655	-0.08%	大買/大賣/鉅額交易
2020/12/25	342.4	33.18	234.4	33.12	33.45	108	191,484	0.06%	大買/大賣/鉅額交易
2020/12/24	505.1	31.24	321	31.33	31.00	184.1	186,562	0.10%	大買/大賣/鉅額交易
2020/12/23	334.2	30.27	369	30.09	30.70	-34.8	184,624	-0.02%	大買/大賣/
2020/12/22	437.6	31.58	622.2	31.04	30.20	-184.7	182,936	-0.10%	大買/大賣/鉅額交易
2020/12/21	425.3	32.19	875.1	31.75	32.55	-449.8	178,077	-0.25%	大買/大賣/鉅額交易
2020/12/18	603	30.65	478.1	30.70	30.60	124.9	174,642	0.07%	大買/大賣/鉅額交易
2020/12/17	83	29.29	408.2	29.41	29.50	-325.2	169,195	-0.19%	大賣/鉅額交易
2020/12/16	471	29.63	396.1	29.24	29.65	74.9	168,328	0.04%	大買/大賣/
2020/12/15	645.1	29.18	616	29.54	28.65	29.1	165,748	0.02%	大買/大賣/
2020/12/14	697	28.50	186.3	28.74	29.45	510.7	161,575	0.32%	大買/大賣/鉅額交易
2020/12/11	301.4	27.93	418	27.96	27.15	-116.6	159,719	-0.07%	大買/大賣/鉅額交易
2020/12/10	275	28.73	297.1	28.72	28.90	-22.1	156,348	-0.01%	大買/大賣/
2020/12/09	694.2	28.25	366.2	27.79	28.50	328	157,119	0.21%	大買/大賣/鉅額交易
2020/12/08	279	26.32	406	26.05	26.65	-127	154,716	-0.08%	大買/大賣/鉅額交易
2020/12/07	608.6	24.69	410.5	23.99	24.25	198.1	149,613	0.13%	大買/大賣/鉅額交易
2020/12/04	200.6	24.37	325	24.22	24.20	-124.4	148,675	-0.08%	大買/大賣/鉅額交易
2020/12/03	119.2	25.04	173.6	24.85	24.75	-54.4	148,725	-0.04%	大買/大賣/
2020/12/02	157	24.89	245.2	24.57	24.65	-88.2	150,359	-0.06%	大買/大賣/
2020/12/01	394.3	24.09	173	24.03	24.30	221.3	149,880	0.15%	大買/大賣/鉅額交易
2020/11/30	571.1	25.08	409	24.92	24.70	162.1	148,944	0.11%	大買/大賣/鉅額交易
2020/11/27	249.6	24.65	319.2	24.79	25.10	-69.6	147,374	-0.05%	大買/大賣/
2020/11/26	410.6	24.35	415.1	24.44	24.65	-4.5	146,402	0.00%	大買/大賣/
2020/11/25	364	23.75	407.9	23.80	23.85	-43.9	145,358	-0.03%	大買/大賣/
2020/11/24	522.1	23.40	190	23.49	23.15	332.1	142,622	0.23%	大買/大賣/鉅額交易
2020/11/23	114.2	23.13	52.2	23.23	23.45	62.1	141,379	0.04%	大買/
2020/11/20	160	22.12	230.5	22.08	22.55	-70.5	141,017	-0.05%	大買/大賣/
2020/11/19	218.1	22.06	838.5	22.18	21.95	-620.4	142,743	-0.43%	大買/大賣/鉅額交易
2020/11/18	555.2	21.84	190	22.06	22.50	365.2	140,647	0.26%	大買/大賣/鉅額交易
2020/11/17	123	21.01	205	20.93	21.10	-82	137,819	-0.06%	大買/大賣/
2020/11/16	117.2	20.33	68.2	20.38	20.50	48.9	138,620	0.04%	大買/
2020/11/13	294	20.37	268.7	20.05	20.10	25.3	139,438	0.02%	大買/大賣/
2020/11/12	321	19.94	226	19.43	19.50	95	138,375	0.07%	大買/大賣/
2020/11/11	148	19.86	226.1	19.57	20.20	-78.1	138,779	-0.06%	大買/大賣/
2020/11/10	306	20.69	516	20.30	19.95	-210	137,101	-0.15%	大買/大賣/鉅額交易
2020/11/09	159	21.31	471.8	21.15	21.70	-312.8	131,851	-0.24%	大買/大賣/鉅額交易
2020/11/06	170	20.17	231.7	20.01	20.35	-61.7	128,364	-0.05%	大買/大賣/
2020/11/05	99.5	20.13	130	19.91	19.80	-30.5	127,834	-0.02%	大賣/
2020/11/04	76.5	19.32	304.7	19.25	19.80	-228.2	126,762	-0.18%	大賣/鉅額交易
2020/11/03	50	19.19	39.7	19.32	19.25	10.3	125,533	0.01%
2020/11/02	274	19.24	165.1	19.49	19.20	108.9	124,190	0.09%	大買/大賣/鉅額交易
2020/10/30	101	19.20	101	19.15	18.90	0	121,735	0.00%	大買/大賣/
2020/10/29	273	18.76	50.6	18.77	18.95	222.4	119,885	0.19%	大買/鉅額交易
2020/10/28	227	19.09	240	19.10	18.80	-13	117,910	-0.01%	大買/大賣/
2020/10/27	199	19.62	243.1	19.50	19.65	-44.1	115,403	-0.04%	大買/大賣/
2020/10/26	306.2	19.48	360.3	19.56	19.80	-54.1	113,934	-0.05%	大買/大賣/
2020/10/23	32	18.47	81	18.44	18.60	-49	109,416	-0.04%
2020/10/22	10	17.70	14	17.86	17.90	-4	106,951	0.00%
2020/10/21	7	17.93	10	17.94	17.85	-3	106,336	0.00%
2020/10/20	35	17.77	72	17.70	17.95	-37	105,733	-0.03%
2020/10/19	127	17.91	30	17.82	17.85	97	104,644	0.09%	大買/
2020/10/16	571	17.61	437	17.98	17.65	134	103,316	0.13%	大買/大賣/鉅額交易
2020/10/15	16	17.42	39	17.37	17.50	-23	101,167	-0.02%
2020/10/14	25	17.03	33	17.06	17.15	-8	99,905	-0.01%
2020/10/13	111	16.91	122	16.98	17.00	-11	98,781	-0.01%	大買/大賣/
2020/10/12	64	16.41	63	16.28	16.30	1	96,201	0.00%
2020/10/08	7	16.51	21	16.45	16.65	-14	95,101	-0.01%
2020/10/07	17	16.64	32	16.52	16.65	-15	94,341	-0.02%
2020/10/06	37	16.31	19	16.28	16.45	18	93,537	0.02%
2020/10/05	14	16.19	25	16.20	16.45	-11	92,554	-0.01%
2020/09/30	217	15.82	103.1	15.72	15.85	113.9	90,775	0.13%	大買/大賣/鉅額交易
2020/09/29	35	15.50	28	15.61	15.45	7	89,783	0.01%
2020/09/28	227	15.36	46	15.48	15.55	181	88,723	0.20%	大買/鉅額交易
2020/09/25	703	15.36	619	15.29	15.40	84	88,039	0.10%	大買/大賣/
2020/09/24	465	14.96	179	14.94	14.80	286	85,793	0.33%	大買/大賣/鉅額交易
2020/09/23	473	15.13	454	15.11	15.20	19	83,579	0.02%	大買/大賣/
2020/09/22	185	15.79	145	15.84	15.80	40	79,654	0.05%	大買/大賣/
2020/09/21	123	15.79	19	15.76	15.80	104	78,597	0.13%	大買/鉅額交易
2020/09/18	98	16.07	205	16.12	16.05	-107	77,335	-0.14%	大賣/鉅額交易
2020/09/17	209	16.16	221	16.33	16.10	-12	76,254	-0.02%	大買/大賣/
2020/09/16	234	16.04	318	15.97	16.10	-84	74,588	-0.11%	大買/大賣/
2020/09/15	543	16.73	340	16.68	16.90	203	71,108	0.29%	大買/大賣/鉅額交易
2020/09/14	368	16.93	38.4	17.38	16.50	329.6	69,318	0.48%	大買/鉅額交易
2020/09/11	169	18.73	345	19.36	17.70	-176	64,199	-0.27%	大買/大賣/鉅額交易
2020/09/10	149	19.17	145.4	19.23	19.05	3.6	60,379	0.01%	大買/大賣/
2020/09/09	42	18.81	23	18.92	19.00	19	59,235	0.03%
2020/09/08	26	18.62	95	18.78	18.70	-69	57,847	-0.12%
2020/09/07	190	19.31	609.1	19.23	18.80	-419.1	55,986	-0.75%	大買/大賣/鉅額交易
2020/09/04	347	18.20	85	18.23	18.80	262	52,869	0.50%	大買/鉅額交易
2020/09/03	152	17.94	148.8	17.68	18.20	3.2	51,321	0.01%	大買/大賣/
2020/09/02	53	17.29	64	17.40	17.60	-11	49,450	-0.02%
2020/09/01	310	16.98	229	17.03	17.20	81	48,390	0.17%	大買/大賣/
2020/08/31	54	17.35	62.8	17.35	17.40	-8.8	46,838	-0.02%
2020/08/28	23	16.45	75.2	16.47	16.35	-52.2	43,576	-0.12%
2020/08/27	125	16.31	189.1	16.23	16.25	-64.1	42,409	-0.15%	大買/大賣/
2020/08/26	87.7	16.41	37	16.45	16.45	50.7	41,223	0.12%
2020/08/25	133.1	15.89	141.8	16.06	16.30	-8.7	39,046	-0.02%	大買/大賣/
2020/08/24	314.8	15.30	315	15.30	15.20	-0.2	34,943	0.00%	大買/大賣/
2020/08/21	71	15.29	38.4	15.25	15.20	32.6	34,183	0.10%
2020/08/20	430	15.12	259	14.93	15.00	171	32,488	0.53%	大買/大賣/鉅額交易
2020/08/19	218.9	15.52	183	15.54	15.40	35.9	29,075	0.12%	大買/大賣/
2020/08/18	174	15.05	132	15.19	15.20	42	26,709	0.16%	大買/大賣/
2020/08/17	108	14.64	103.1	14.64	14.90	4.9	23,874	0.02%	大買/大賣/
2020/08/14	192	13.08	275	13.40	13.55	-83	21,723	-0.38%	大買/大賣/
2020/08/13	1	12.30	10	12.48	12.35	-9	19,151	-0.05%
2020/08/12	0	0.00	14	12.00	12.20	-14	18,795	-0.07%
2020/08/11	94	12.52	104.2	12.64	12.45	-10.2	18,327	-0.06%	大賣/
2020/08/10	3	11.93	247	12.22	12.50	-244	16,859	-1.45%	大賣/鉅額交易
2020/08/07	6	11.39	365	11.40	11.40	-359	15,756	-2.28%	大賣/鉅額交易
2020/08/06	4	11.08	2	11.20	11.15	2	15,304	0.01%
2020/08/04	1	11.15	0	0.00	11.10	1	15,317	0.01%
2020/08/03	1	11.20	127	11.15	11.05	-126	15,322	-0.82%	大賣/鉅額交易
2020/07/31	225	11.09	103	11.10	11.00	122	15,225	0.80%	大買/大賣/鉅額交易
2020/07/30	0	0.00	1.1	11.09	11.05	-1.1	15,056	-0.01%
2020/07/28	1	10.75	50	10.71	10.70	-49	15,109	-0.32%
2020/07/27	1	10.80	0	0.00	10.80	1	15,648	0.01%
2020/07/24	1	10.75	4	10.80	10.70	-3	15,977	-0.02%
2020/07/23	0	0.00	3	10.80	10.85	-3	16,104	-0.02%
2020/07/22	0	0.00	13	10.91	10.95	-13	16,134	-0.08%
2020/07/21	0	0.00	5	10.92	10.95	-5	16,082	-0.03%
2020/07/20	0	0.00	20	10.85	10.80	-20	16,096	-0.12%
2020/07/17	1	11.00	0	0.00	10.85	1	16,106	0.01%
2020/07/16	3	10.95	1	10.95	11.05	2	16,385	0.01%
2020/07/14	51	10.70	0	0.00	10.70	51	16,443	0.31%
2020/07/13	0	0.00	2	10.80	10.80	-2	16,520	-0.01%
2020/07/10	20	10.78	0	0.00	10.75	20	16,836	0.12%
2020/07/08	3	11.12	0	0.00	11.15	3	16,764	0.02%
2020/07/07	2	11.23	2	11.15	11.25	0	16,658	0.00%
2020/07/06	309	11.05	0	0.00	11.15	309	16,800	1.84%	大買/鉅額交易
2020/07/03	4	11.10	312	11.20	11.15	-308	16,619	-1.85%	大賣/鉅額交易
2020/07/02	0	0.00	0.2	10.80	10.80	-0.2	16,356	0.00%
2020/07/01	0	0.00	1	10.80	10.85	-1	16,423	-0.01%
2020/06/30	1	10.75	0	0.00	10.75	1	16,528	0.01%
2020/06/29	5	10.80	1	10.80	10.75	4	16,612	0.02%
2020/06/23	5	10.75	0	0.00	10.75	5	16,845	0.03%
2020/06/22	6	10.78	0	0.00	10.75	6	16,764	0.04%
2020/06/19	3	10.82	0	0.00	10.80	3	16,841	0.02%
2020/06/18	3	11.00	0	0.00	11.00	3	16,660	0.02%
2020/06/17	0	0.00	2	11.20	11.25	-2	16,616	-0.01%
2020/06/16	0	0.00	9	11.02	11.25	-9	16,725	-0.05%
2020/06/15	0	0.00	100	10.80	10.75	-100	16,923	-0.59%
2020/06/11	4	11.10	4	11.13	10.95	0	17,309	0.00%
2020/06/09	4	11.33	5	11.30	11.30	-1	17,670	-0.01%
2020/06/08	2	11.40	1.1	11.35	11.35	0.9	17,874	0.00%
2020/06/05	10	11.35	3	11.53	11.40	7	17,760	0.04%
2020/06/04	10	11.33	0	0.00	11.25	10	17,751	0.06%
2020/06/03	0	0.00	5	11.28	11.30	-5	17,902	-0.03%
2020/06/02	0.7	11.20	1	11.25	11.25	-0.3	17,855	0.00%
2020/06/01	1	11.20	5	11.30	11.20	-4	18,068	-0.02%
2020/05/29	0	0.00	15	10.87	10.90	-15	17,956	-0.08%
2020/05/28	4	11.00	4.3	11.06	10.90	-0.3	17,750	0.00%
2020/05/26	3	10.95	5	10.90	10.95	-2	17,513	-0.01%
2020/05/25	2	10.75	0	0.00	10.75	2	17,480	0.01%
2020/05/21	18	10.93	0	0.00	11.00	18	17,444	0.10%
2020/05/20	0	0.00	1	10.80	10.75	-1	16,708	-0.01%
2020/05/18	2	10.68	3	10.50	10.70	-1	16,605	-0.01%
2020/05/14	1	10.35	0	0.00	10.35	1	16,696	0.01%
2020/05/13	0	0.00	6	10.54	10.60	-6	16,592	-0.04%
2020/05/12	6	10.57	0	0.00	10.50	6	16,654	0.04%
2020/05/07	0	0.00	5	10.70	10.60	-5	16,552	-0.03%
2020/05/05	6	10.63	0	0.00	10.65	6	16,636	0.04%
2020/05/04	100	10.70	0	0.00	10.75	100	16,637	0.60%
2020/04/30	11	11.10	105	11.15	11.10	-94	16,615	-0.57%	大賣/
2020/04/29	23	10.74	7	10.77	10.70	16	16,169	0.10%
2020/04/28	1	10.45	2.2	10.52	10.55	-1.2	15,964	-0.01%
2020/04/27	0	0.00	10	10.25	10.20	-10	16,250	-0.06%
2020/04/21	10	10.02	3	10.00	9.88	7	16,366	0.04%
2020/04/20	2	10.10	0	0.00	10.10	2	16,196	0.01%
2020/04/17	2	10.30	4	10.45	10.25	-2	16,085	-0.01%
2020/04/16	0	0.00	1	10.20	10.30	-1	16,326	-0.01%
2020/04/15	16	10.55	5	10.67	10.35	11	16,298	0.07%
2020/04/14	0	0.00	10	10.20	10.15	-10	15,993	-0.06%
2020/04/13	0	0.00	15	10.12	10.05	-15	15,991	-0.09%
2020/04/10	0	0.00	2	10.20	10.20	-2	16,231	-0.01%
2020/04/09	71	10.22	173	10.30	10.25	-102	16,548	-0.62%	大賣/鉅額交易
2020/04/08	20	9.51	5	9.55	9.66	15	16,231	0.09%
2020/04/07	1	9.20	0	0.00	9.26	1	16,073	0.01%
2020/04/06	1	9.00	0	0.00	9.11	1	15,969	0.01%
2020/04/01	2	9.13	0	0.00	9.10	2	15,850	0.01%
2020/03/27	1	9.55	0	0.00	9.40	1	15,373	0.01%
2020/03/25	2	9.77	0	0.00	9.68	2	15,140	0.01%
2020/03/24	0	0.00	1	9.65	9.44	-1	14,981	-0.01%
2020/03/23	50	9.14	0	0.00	9.24	50	15,121	0.33%
2020/03/20	0	0.00	2	9.65	9.60	-2	14,994	-0.01%
2020/03/19	105	9.21	33.4	9.19	9.20	71.6	14,834	0.48%	大買/
2020/03/18	0	0.00	1	9.53	9.50	-1	14,626	-0.01%
2020/03/17	102	9.41	0	0.00	9.42	102	14,397	0.71%	大買/鉅額交易
2020/03/16	12	10.13	10	10.39	9.86	2	14,019	0.01%
2020/03/13	305	10.15	0	0.00	10.45	305	13,652	2.23%	大買/鉅額交易
2020/03/12	25	11.27	4	11.25	11.10	21	13,317	0.16%
2020/03/11	0.5	11.55	2	11.75	11.55	-1.5	13,052	-0.01%
2020/03/10	1	11.65	0	0.00	11.70	1	13,299	0.01%
2020/03/09	7	11.36	5	11.45	11.40	2	12,959	0.02%
2020/03/06	40	11.65	10	11.70	11.70	30	12,639	0.24%
2020/03/05	0	0.00	2	11.85	11.85	-2	12,641	-0.02%
2020/03/04	55	11.60	2.1	11.60	11.55	53	12,447	0.43%
2020/03/03	0	0.00	2	11.45	11.40	-2	12,316	-0.02%
2020/03/02	0	0.00	42	11.42	11.40	-42	12,380	-0.34%
2020/02/26	15	11.55	0	0.00	11.60	15	12,284	0.12%
2020/02/24	7	11.67	5	11.70	11.55	2	12,302	0.02%
2020/02/21	8	11.77	0	0.00	11.75	8	12,615	0.06%
2020/02/20	2	11.80	0	0.00	11.85	2	12,626	0.02%
2020/02/19	5	12.00	0	0.00	11.95	5	12,545	0.04%
2020/02/18	0	0.00	2	11.80	11.80	-2	12,318	-0.02%
2020/02/17	100	11.55	0	0.00	11.55	100	12,340	0.81%
2020/02/11	0	0.00	100	11.65	11.65	-100	12,133	-0.82%
2020/02/10	4	11.43	300	11.60	11.50	-296	12,262	-2.41%	大賣/鉅額交易
2020/02/07	0	0.00	11	11.70	11.65	-11	12,421	-0.09%
2020/02/05	0	0.00	100	11.80	11.70	-100	13,176	-0.76%
2020/02/04	2	11.60	0	0.00	11.60	2	13,085	0.02%
2020/02/03	5	11.30	0	0.00	11.45	5	13,083	0.04%
2020/01/31	105	11.66	0	0.00	11.75	105	13,329	0.79%	大買/鉅額交易
2020/01/30	3	12.35	3	11.95	11.80	0	13,347	0.00%
2020/01/20	1	12.95	0	0.00	12.95	1	13,050	0.01%
2020/01/16	6	13.03	0	0.00	13.00	6	13,165	0.05%
2020/01/15	0	0.00	20	13.08	13.15	-20	13,205	-0.15%
2020/01/14	0	0.00	103.2	13.20	13.20	-103.2	13,241	-0.78%	大賣/鉅額交易
2020/01/10	125	13.15	130	13.15	13.15	-5	13,087	-0.04%	大買/大賣/
2020/01/09	5	12.73	5	12.90	12.85	0	12,620	0.00%
2020/01/08	1.3	12.68	1	12.70	12.60	0.3	12,602	0.00%
2020/01/07	0	0.00	10	13.00	12.90	-10	12,458	-0.08%
2020/01/06	10	13.05	10	13.10	13.00	0	12,401	0.00%
2020/01/03	29	13.00	29	12.86	13.00	0	12,096	0.00%
2020/01/02	0	0.00	102	12.72	12.70	-102	11,649	-0.88%	大賣/鉅額交易
2019/12/31	0	0.00	0.5	12.40	12.40	-0.5	11,463	0.00%
2019/12/27	5	12.55	0	0.00	12.50	5	11,556	0.04%
2019/12/26	0	0.00	5	12.50	12.50	-5	11,694	-0.04%
2019/12/23	0	0.00	5	12.55	12.55	-5	11,986	-0.04%
2019/12/19	10.4	12.50	0	0.00	12.50	10.4	12,072	0.09%
2019/12/18	0.3	12.55	2	12.60	12.65	-1.8	11,984	-0.01%
2019/12/17	5	12.45	5	12.45	12.50	0	11,735	0.00%
2019/12/16	2	12.35	2	12.40	12.45	0	11,701	0.00%
2019/12/13	1.8	12.43	3	12.33	12.40	-1.2	11,696	-0.01%
2019/12/12	0.6	12.25	0	0.00	12.25	0.6	11,533	0.00%
2019/12/11	5	12.20	5	12.30	12.20	0	11,623	0.00%
2019/12/10	0.8	12.30	0	0.00	12.25	0.8	11,682	0.01%
2019/12/09	21	12.20	0	0.00	12.20	21	11,742	0.18%
2019/12/06	5	12.25	0.4	12.35	12.25	4.6	11,693	0.04%
2019/12/05	97	12.30	35.2	12.32	12.35	61.8	11,600	0.53%
2019/12/04	1	12.35	7	12.42	12.35	-6	11,313	-0.05%
2019/12/02	72	12.30	0	0.00	12.30	72	11,381	0.63%
2019/11/29	0	0.00	5	12.55	12.40	-5	11,292	-0.04%
2019/11/28	0	0.00	77	12.65	12.55	-77	11,148	-0.69%
2019/11/27	9	12.42	0	0.00	12.55	9	11,136	0.08%
2019/11/26	0	0.00	0.7	12.40	12.50	-0.7	10,997	-0.01%
2019/11/25	4	12.35	2	12.40	12.35	2	10,860	0.02%
2019/11/22	2.6	12.44	0	0.00	12.40	2.6	10,857	0.02%
2019/11/21	0	0.00	8	12.53	12.55	-8	10,902	-0.07%
2019/11/20	5.3	12.63	2	12.70	12.85	3.3	10,885	0.03%
2019/11/19	0	0.00	3	12.50	12.50	-3	10,607	-0.03%
2019/11/15	1.5	12.43	0	0.00	12.45	1.5	10,659	0.01%
2019/11/14	1	12.35	5	12.50	12.35	-4	10,800	-0.04%
2019/11/13	1	12.55	0	0.00	12.60	1	10,919	0.01%
2019/11/12	0	0.00	1	12.70	12.65	-1	11,077	-0.01%
2019/11/11	5	12.70	200	12.80	12.70	-195	11,327	-1.72%	大賣/鉅額交易
2019/11/06	1	12.80	100	12.56	12.80	-99	11,286	-0.88%
2019/11/05	204	12.45	1	12.65	12.65	203	11,154	1.82%	大買/鉅額交易
2019/11/04	3	12.77	0	0.00	12.80	3	10,738	0.03%
2019/10/31	12	12.51	10	12.60	12.50	2	11,116	0.02%
2019/10/30	10	12.49	0	0.00	12.60	10	11,159	0.09%
2019/10/29	14	12.74	0	0.00	12.70	14	10,954	0.13%
2019/10/24	12	13.09	0.5	13.00	13.10	11.5	11,016	0.10%
2019/10/23	2	13.20	0	0.00	13.20	2	11,233	0.02%
2019/10/22	13	13.31	0	0.00	13.40	13	11,330	0.11%
2019/10/18	0	0.00	205	13.20	13.15	-205	12,024	-1.70%	大賣/鉅額交易
2019/10/16	10	13.05	10	13.00	13.00	0	12,308	0.00%
2019/10/14	0	0.00	6	12.91	12.90	-6	12,248	-0.05%
2019/10/09	1	12.65	0	0.00	12.70	1	12,238	0.01%
2019/10/08	0	0.00	1	12.80	12.70	-1	12,213	-0.01%
2019/10/07	1	12.80	5	12.75	12.75	-4	12,237	-0.03%
2019/10/03	3	12.73	0	0.00	12.70	3	12,315	0.02%
2019/10/02	2	13.05	0	0.00	13.05	2	12,431	0.02%
2019/10/01	0	0.00	5	13.25	13.25	-5	12,417	-0.04%
2019/09/25	8	13.07	0	0.00	13.15	8	12,805	0.06%
2019/09/24	0	0.00	5	13.15	13.05	-5	13,149	-0.04%
2019/09/23	5	13.10	20	13.13	13.15	-15	13,010	-0.12%
2019/09/20	0	0.00	10	13.10	13.10	-10	13,139	-0.08%
2019/09/19	0	0.00	1	13.20	13.10	-1	13,148	-0.01%
2019/09/18	2	13.15	1	13.20	13.10	1	13,170	0.01%
2019/09/16	2	13.00	9	13.03	13.00	-7	13,336	-0.05%
2019/09/12	17	13.26	125	13.26	13.30	-108	13,412	-0.81%	大賣/鉅額交易
2019/09/06	0	0.00	100	13.15	13.15	-100	13,126	-0.76%
2019/09/05	1	12.90	27	12.99	13.05	-26	13,032	-0.20%
2019/09/04	0	0.00	9.3	12.94	12.90	-9.3	12,923	-0.07%
2019/09/03	1	12.85	0	0.00	12.85	1	12,870	0.01%
2019/08/30	0	0.00	202	12.81	12.85	-202	12,900	-1.57%	大賣/鉅額交易
2019/08/29	15	12.75	6.1	12.73	12.65	9	12,874	0.07%
2019/08/28	2	12.73	13	12.79	12.75	-11	12,884	-0.09%
2019/08/27	1	12.65	0	0.00	12.65	1	12,898	0.01%
2019/08/26	16	12.57	1	12.65	12.55	15	12,879	0.12%
2019/08/23	31	12.85	10.1	12.85	12.90	20.9	12,875	0.16%
2019/08/22	10	12.75	0	0.00	12.70	10	12,850	0.08%
2019/08/21	1	12.60	0	0.00	12.50	1	12,911	0.01%
2019/08/19	13	12.45	0	0.00	12.45	13	12,849	0.10%
2019/08/16	23.8	12.53	5	12.62	12.65	18.8	12,780	0.15%
2019/08/15	4	12.64	45	12.65	12.65	-41	12,550	-0.33%
2019/08/14	26	12.89	6	12.90	12.90	20	12,447	0.16%
2019/08/13	15	13.16	75	13.27	13.10	-60	12,140	-0.49%
2019/08/08	8	13.33	2	13.35	13.35	6	12,163	0.05%
2019/08/07	2	13.30	0	0.00	13.35	2	12,144	0.02%
2019/08/06	1	13.00	0	0.00	13.25	1	12,195	0.01%
2019/08/05	1	13.35	0	0.00	13.40	1	11,987	0.01%
2019/08/02	339	13.53	112	13.67	13.40	227	12,013	1.89%	大買/大賣/鉅額交易
2019/08/01	21	14.10	0	0.00	14.10	21	11,675	0.18%
2019/07/31	20	14.21	2	14.40	14.40	18	11,636	0.15%
2019/07/30	10	14.40	10	14.38	14.25	0	11,591	0.00%
2019/07/29	10	14.10	10	14.23	14.20	0	11,589	0.00%
2019/07/25	41	14.09	0	0.00	14.10	41	11,566	0.35%
2019/07/24	19	13.81	0	0.00	13.75	19	11,420	0.17%
2019/07/23	5	13.95	2	14.00	14.00	3	11,295	0.03%
2019/07/22	1	14.00	179	14.17	14.15	-178	11,146	-1.60%	大賣/鉅額交易
2019/07/19	5	13.65	0.1	13.55	13.65	4.9	10,570	0.05%
2019/07/17	3	13.37	0	0.00	13.35	3	10,617	0.03%
2019/07/16	1	13.40	0	0.00	13.45	1	11,011	0.01%
2019/07/15	10	13.13	0	0.00	13.35	10	11,357	0.09%
2019/07/12	2	13.35	7	13.25	13.25	-5	11,481	-0.04%
2019/07/11	0	0.00	2	13.50	13.40	-2	11,655	-0.02%
2019/07/10	3	13.50	0	0.00	13.45	3	11,847	0.03%
2019/07/09	4	13.30	0	0.00	13.40	4	12,327	0.03%
2019/07/08	4	13.30	50	13.30	13.30	-46	12,318	-0.37%
2019/07/05	3	13.40	0	0.00	13.55	3	12,131	0.02%
2019/07/04	4	13.55	3	13.50	13.50	1	11,989	0.01%
2019/07/03	3	13.40	13	13.35	13.40	-10	11,851	-0.08%
2019/07/02	4	13.23	1	13.30	13.30	3	11,767	0.03%
2019/07/01	1	12.95	10	13.03	13.10	-9	11,539	-0.08%
2019/06/28	6	12.55	0	0.00	12.45	6	11,211	0.05%
2019/06/27	7	12.72	0	0.00	12.65	7	11,223	0.06%
2019/06/26	7	12.60	1	12.55	12.60	6	11,197	0.05%
2019/06/25	3	12.47	0	0.00	12.50	3	11,164	0.03%
2019/06/24	7	12.37	2.5	12.48	12.50	4.5	11,265	0.04%
2019/06/21	0	0.00	1	12.50	12.45	-1	11,358	-0.01%
2019/06/20	1	12.35	0	0.00	12.50	1	11,438	0.01%
2019/06/19	3	12.07	2	12.10	12.15	1	11,244	0.01%
2019/06/10	0	0.00	4	12.00	12.05	-4	11,452	-0.03%
2019/06/04	0	0.00	23	11.95	12.00	-23	11,425	-0.20%
2019/05/30	1	11.85	0	0.00	11.90	1	11,414	0.01%
2019/05/28	1	11.90	0	0.00	11.90	1	11,758	0.01%
2019/05/24	0	0.00	1	12.15	12.10	-1	11,993	-0.01%
2019/05/23	1	11.85	0	0.00	11.95	1	12,022	0.01%
2019/05/22	1	12.15	0	0.00	12.10	1	12,203	0.01%
2019/05/16	152	12.22	1	12.30	12.30	151	12,273	1.23%	大買/鉅額交易
2019/05/15	0	0.00	160	12.42	12.40	-160	12,304	-1.30%	大賣/鉅額交易
2019/05/13	0	0.00	1	12.60	12.60	-1	12,168	-0.01%
2019/05/10	1	12.70	8	12.70	12.50	-7	12,205	-0.06%
2019/05/09	0	0.00	5	12.60	12.60	-5	12,018	-0.04%
2019/05/07	1	13.10	0	0.00	13.00	1	11,647	0.01%
2019/05/06	156	13.05	0	0.00	13.05	156	11,436	1.36%	大買/鉅額交易
2019/05/03	2	13.60	0	0.00	13.70	2	10,955	0.02%
2019/05/02	10	13.65	0	0.00	13.75	10	10,789	0.09%
2019/04/29	0	0.00	1	13.40	13.40	-1	10,393	-0.01%
2019/04/24	2	13.30	1	13.35	13.20	1	10,129	0.01%
2019/04/23	104	13.15	0	0.00	13.45	104	10,026	1.04%	大買/鉅額交易
2019/04/22	4	13.35	200	13.41	13.30	-196	9,816	-2.00%	大賣/鉅額交易
2019/04/19	33.8	12.95	17	12.94	12.95	16.8	9,401	0.18%
2019/04/18	2	12.65	0	0.00	12.60	2	8,979	0.02%
2019/04/17	10	12.70	0	0.00	12.70	10	8,847	0.11%
2019/04/16	0	0.00	8	12.69	12.65	-8	8,641	-0.09%
2019/04/15	1	12.60	2	12.58	12.60	-1	8,450	-0.01%
2019/04/12	55	12.20	1	12.25	12.20	54	8,059	0.67%
2019/04/11	6	12.20	0	0.00	12.20	6	8,020	0.07%
2019/04/10	2	12.00	0	0.00	12.05	2	7,931	0.03%
2019/03/29	0	0.00	1	11.95	11.95	-1	7,863	-0.01%
2019/03/26	1	11.80	0	0.00	11.85	1	8,036	0.01%
2019/03/21	0	0.00	0.5	12.15	12.15	-0.5	8,141	-0.01%
2019/03/20	15	12.16	27	12.10	12.15	-12	8,494	-0.14%
2019/03/18	0	0.00	6	12.10	12.15	-6	8,704	-0.07%
2019/03/08	0.6	12.15	0	0.00	12.15	0.6	10,064	0.01%
2019/03/07	10	12.20	0	0.00	12.15	10	11,056	0.09%
2019/03/06	0	0.00	1	12.25	12.25	-1	11,288	-0.01%
2019/03/04	1	12.45	0	0.00	12.40	1	11,900	0.01%
2019/02/27	0	0.00	1	12.60	12.45	-1	11,874	-0.01%
2019/02/26	0	0.00	1	12.45	12.50	-1	11,688	-0.01%
2019/02/21	0	0.00	1	12.20	12.25	-1	11,478	-0.01%
2019/02/15	1	11.95	50	11.90	11.85	-49	11,419	-0.43%
2019/02/12	0	0.00	3	11.95	11.90	-3	11,316	-0.03%
2019/02/11	0	0.00	1	11.95	11.95	-1	11,325	-0.01%
2019/01/30	0	0.00	1	12.05	11.95	-1	11,311	-0.01%
2019/01/29	0	0.00	1	12.00	12.05	-1	11,310	-0.01%
2019/01/21	0	0.00	1	12.15	12.05	-1	11,868	-0.01%
2019/01/08	1	11.95	0	0.00	11.85	1	12,407	0.01%
2018/12/25	5	11.90	0	0.00	11.85	5	12,773	0.04%
2018/12/24	0	0.00	5	12.15	12.15	-5	12,676	-0.04%
2018/12/22	5	12.00	0	0.00	12.05	5	12,700	0.04%
2018/12/21	2.4	12.09	0	0.00	12.05	2.4	12,750	0.02%
2018/12/20	45	12.40	0	0.00	12.30	45	12,629	0.36%
2018/12/18	0	0.00	0.2	12.50	12.50	-0.2	12,435	0.00%
2018/12/17	0	0.00	91.8	12.80	12.85	-91.8	12,300	-0.75%
2018/12/14	100	12.40	0	0.00	12.50	100	12,009	0.83%
2018/12/13	0	0.00	105	12.50	12.50	-105	12,011	-0.87%	大賣/鉅額交易
2018/12/11	0	12.05	3	12.15	12.05	-3	11,561	-0.03%
2018/12/10	57	11.80	0	0.00	11.80	57	11,391	0.50%
2018/12/07	0	0.00	5	12.05	12.00	-5	11,284	-0.04%
2018/12/06	57	11.86	0	0.00	11.90	57	11,273	0.51%
2018/12/05	50	12.20	5	12.25	12.20	45	11,076	0.41%
2018/12/04	0	0.00	5	12.20	12.25	-5	10,963	-0.05%
2018/12/03	10	12.05	217	12.00	11.95	-207	10,609	-1.95%	大賣/鉅額交易
2018/11/30	8	11.70	0	0.00	11.65	8	10,062	0.08%
2018/11/29	1	12.00	0	0.00	12.00	1	9,059	0.01%
2018/11/28	50	11.95	6	12.18	12.15	44	8,833	0.50%
2018/11/23	10	11.55	0	0.00	11.45	10	8,107	0.12%
2018/11/22	5	11.70	0	0.00	11.60	5	8,228	0.06%
2018/11/21	0	0.00	16.9	11.74	11.70	-16.9	8,322	-0.20%
2018/11/15	0.5	11.70	5	11.80	11.70	-4.5	8,162	-0.06%
2018/11/14	1	11.40	0	0.00	11.70	1	8,118	0.01%
2018/11/13	0	0.00	10	11.40	11.40	-10	8,000	-0.12%
2018/11/07	3	11.35	0	0.00	11.30	3	8,044	0.04%
2018/11/06	50	11.25	0	0.00	11.30	50	8,073	0.62%
2018/11/05	10	11.30	0	0.00	11.40	10	8,110	0.12%
2018/11/02	0	0.00	0.1	11.35	11.35	-0.1	8,002	0.00%
2018/11/01	2	11.25	21	11.30	11.25	-19	8,056	-0.24%
2018/10/31	21	11.35	21	11.35	11.40	0	8,066	0.00%
2018/10/26	1	11.45	0	0.00	11.30	1	8,110	0.01%
2018/10/25	6	11.46	0	0.00	11.40	6	8,166	0.07%
2018/10/24	1	11.85	0	0.00	11.85	1	8,005	0.01%
2018/10/22	1	12.20	0	12.25	12.20	1	8,002	0.01%
2018/10/19	1	12.00	0	0.00	12.35	1	7,969	0.01%
2018/10/16	0	0.00	0.1	11.85	11.75	-0.1	7,790	0.00%
2018/10/15	6	11.69	0	0.00	11.75	6	7,789	0.08%
2018/10/12	60	11.55	60	11.75	11.70	0	7,777	0.00%
2018/10/11	15	11.87	0	0.00	11.55	15	7,688	0.20%
2018/10/09	10	12.50	62	12.55	12.55	-52	7,394	-0.70%
2018/10/02	0.9	12.95	0	0.00	12.95	0.9	7,452	0.01%
2018/09/28	0	0.00	1	12.95	12.80	-1	7,596	-0.01%
2018/09/27	0	0.00	0.3	13.00	13.05	-0.3	7,588	0.00%
2018/09/13	0	0.00	0.3	12.40	12.35	-0.3	8,809	0.00%
2018/09/04	10	12.80	0	0.00	12.90	10	8,931	0.11%
2018/09/03	12	12.90	0	0.00	12.90	12	9,028	0.13%
2018/08/31	0	0.00	0.3	13.05	13.05	-0.3	9,105	0.00%
2018/08/30	1	12.90	0	0.00	12.85	1	9,112	0.01%
2018/08/29	0	0.00	5	13.05	13.00	-5	9,103	-0.05%
2018/08/27	50	13.35	0	0.00	13.40	50	8,847	0.57%
2018/08/20	2	13.30	0	0.00	13.10	2	9,333	0.02%
2018/08/16	3	13.30	0	0.00	13.30	3	9,419	0.03%
2018/08/13	2	13.45	0	0.00	13.45	2	10,142	0.02%
2018/08/10	2	13.85	0	0.00	13.90	2	10,133	0.02%
2018/08/08	4	14.18	0	0.00	14.15	4	10,192	0.04%
2018/08/07	3	14.25	0	0.00	14.35	3	10,188	0.03%
2018/07/31	0	0.00	0	13.80	13.85	0	10,106	0.00%
2018/07/27	0	0.00	18	13.60	13.80	-18	10,222	-0.18%
2018/07/24	0	0.00	2	13.50	13.55	-2	10,704	-0.02%
2018/07/17	0	0.00	1	13.20	13.20	-1	11,352	-0.01%
2018/07/11	0	0.00	0.1	13.20	13.10	-0.1	11,641	0.00%
2018/07/06	1	12.80	0	0.00	12.85	1	11,718	0.01%
2018/07/05	1	12.95	0	0.00	12.90	1	11,719	0.01%
2018/07/03	0	0.00	6	13.25	13.20	-6	11,842	-0.05%
2018/07/02	1	13.40	1	13.40	13.35	0	11,812	0.00%
2018/06/29	5	12.95	0	0.00	13.00	5	11,668	0.04%
2018/06/28	4	12.84	0	0.00	12.95	4	11,482	0.03%
2018/06/27	1	13.15	0	0.00	13.05	1	11,368	0.01%
2018/06/26	12	13.31	0	0.00	13.30	12	11,309	0.11%
2018/06/25	2	13.88	0	0.00	13.80	2	11,240	0.02%
2018/06/22	0	0.00	5	14.15	14.10	-5	11,204	-0.04%
2018/06/21	5	14.35	0	0.00	14.25	5	11,323	0.04%
2018/06/14	6	14.76	0	0.00	14.75	6	12,018	0.05%
2018/06/11	30	14.65	0	0.00	14.65	30	12,648	0.24%
2018/06/08	4	14.81	0	0.00	14.80	4	12,606	0.03%
2018/06/06	1	14.95	5	15.00	14.95	-4	12,905	-0.03%
2018/06/01	0	0.00	1	14.75	14.90	-1	13,142	-0.01%
2018/05/31	0	0.00	3	14.70	14.85	-3	13,396	-0.02%
2018/05/30	208	14.87	1	14.80	14.75	207	13,509	1.53%	大買/鉅額交易
2018/05/29	2	15.05	0	0.00	15.05	2	13,537	0.01%
2018/05/28	5	15.15	5	15.35	15.35	0	13,735	0.00%
2018/05/25	10	15.20	0	0.00	15.10	10	13,828	0.07%
2018/05/24	10	15.21	10	15.43	15.25	0	13,928	0.00%
2018/05/23	2	15.50	1	15.25	15.25	1	13,882	0.01%
2018/05/22	0	0.00	124	15.69	15.40	-124	13,950	-0.89%	大賣/鉅額交易
2018/05/21	0	0.00	101	15.00	15.10	-101	13,550	-0.75%	大賣/鉅額交易
2018/05/18	1	14.75	25	14.85	14.90	-24	13,621	-0.18%
2018/05/17	0	0.00	20	14.85	14.70	-20	13,812	-0.14%
2018/05/16	0	0.00	40	14.80	14.80	-40	14,026	-0.29%
2018/05/15	0	0.00	20	14.85	14.80	-20	14,406	-0.14%
2018/05/14	30	14.57	0	0.00	14.65	30	15,200	0.20%
2018/05/11	2	14.95	0	0.00	14.95	2	15,437	0.01%
2018/05/08	5	15.00	2	15.05	15.05	3	15,796	0.02%
2018/05/02	0	0.00	12	15.05	15.05	-12	16,161	-0.07%
2018/04/30	31	15.07	21	15.15	15.10	10	16,509	0.06%
2018/04/25	0	0.00	1	14.45	14.30	-1	17,237	-0.01%
2018/04/19	0	0.00	100	14.90	14.95	-100	18,319	-0.55%
2018/04/13	3	15.05	10	15.10	15.05	-7	19,558	-0.04%
2018/04/11	44	15.05	241	15.12	15.05	-197	22,728	-0.87%	大賣/鉅額交易
2018/04/10	0	0.00	50	15.15	15.10	-50	24,086	-0.21%
2018/04/02	10	15.15	0	0.00	15.20	10	28,675	0.03%
2018/03/28	7	15.11	0	0.00	15.10	7	29,124	0.02%
2018/03/27	3	15.25	0	0.00	15.30	3	29,139	0.01%
2018/03/26	5	15.20	0	0.00	15.20	5	29,356	0.02%
2018/03/23	5	15.40	0	0.00	15.40	5	29,609	0.02%
2018/03/22	0	0.00	16	15.94	15.75	-16	29,682	-0.05%
2018/03/21	220	15.85	2	15.83	15.90	218	29,610	0.74%	大買/鉅額交易
2018/03/20	1	16.10	0	0.00	16.15	1	29,294	0.00%
2018/03/19	0	0.00	287	16.18	16.20	-287	29,292	-0.98%	大賣/鉅額交易
2018/03/13	52	15.70	0	0.00	15.70	52	29,749	0.17%
2018/03/12	206	15.92	5	15.79	15.85	201	31,022	0.65%	大買/鉅額交易
2018/03/09	2	15.53	21	15.50	15.45	-19	31,322	-0.06%
2018/03/07	5	15.05	1	15.15	15.05	4	32,137	0.01%
2018/03/06	11	15.05	1	15.15	15.05	10	32,372	0.03%
2018/03/05	10	15.25	0	0.00	15.20	10	32,372	0.03%
2018/03/01	0	0.00	2	15.45	15.90	-2	32,670	-0.01%
2018/02/27	4	15.48	0	0.00	15.45	4	32,580	0.01%
2018/02/23	3	15.50	0	0.00	15.50	3	32,621	0.01%
2018/02/22	2	15.55	0	0.00	15.60	2	32,912	0.01%
2018/02/09	60	14.46	50	14.75	15.10	10	32,797	0.03%
2018/02/08	0	0.00	0.1	15.35	15.25	-0.1	32,727	0.00%
2018/02/07	1	15.55	0.1	15.60	15.50	0.9	32,820	0.00%
2018/02/06	2	15.63	11	15.62	15.30	-9	33,097	-0.03%
2018/02/05	11	16.22	10	16.30	16.45	1	32,631	0.00%
2018/02/02	50	16.89	0	0.00	16.80	50	32,616	0.15%
2018/02/01	6	17.19	0	0.00	17.15	6	32,782	0.02%
2018/01/31	0	0.00	1	17.30	17.25	-1	32,975	0.00%
2018/01/30	15	17.23	3	17.25	17.20	12	33,901	0.04%
2018/01/29	10	17.30	20	17.50	17.50	-10	33,872	-0.03%
2018/01/26	10	17.25	2	17.25	17.25	8	33,972	0.02%
2018/01/25	21	17.40	1	17.40	17.40	20	34,056	0.06%
2018/01/24	0	0.00	64	17.55	17.60	-64	34,671	-0.18%
2018/01/23	31	17.20	25	17.19	17.15	6	34,505	0.02%
2018/01/22	51.5	17.53	8	17.54	17.50	43.5	34,772	0.13%
2018/01/19	4	18.00	0	0.00	18.05	4	34,455	0.01%
2018/01/18	0	0.00	1	18.15	18.10	-1	34,640	0.00%
2018/01/17	5	17.67	43	17.89	18.05	-38	34,805	-0.11%
2018/01/16	0.5	17.85	17.2	17.85	17.80	-16.7	35,518	-0.05%
2018/01/15	1.5	18.07	8	18.10	18.05	-6.5	35,990	-0.02%
2018/01/12	0	0.00	1	17.90	18.00	-1	36,139	0.00%
2018/01/11	61	18.17	29	17.93	17.85	32	35,930	0.09%
2018/01/10	112.5	18.01	32	17.93	17.75	80.5	35,893	0.22%	大買/
2018/01/08	27	18.43	17	18.39	18.40	10	35,487	0.03%
2018/01/05	179	18.53	226	18.52	18.70	-47	35,212	-0.13%	大買/大賣/
2018/01/04	6	18.15	126	18.04	18.15	-120	32,858	-0.37%	大賣/鉅額交易
2018/01/03	522	17.77	204	18.29	17.70	318	31,810	1.00%	大買/大賣/鉅額交易
2018/01/02	41	16.95	41	17.33	17.95	0	29,691	0.00%