長榮 (2603)-第一金-自由券商分點個股進出

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
168.0
漲跌
▼2.5
漲幅
-1.47%
成交量
19,359張
產業
上市航運類股
4689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－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由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
2024/04/18	4	169.12	2.1	169.98	168.00	1.9	36,032	0.01%
2024/04/17	7.6	170.54	1	170.50	170.50	6.6	36,093	0.02%
2024/04/16	14.5	171.59	3	170.83	170.50	11.5	36,505	0.03%
2024/04/15	34	172.51	43.1	175.68	178.00	-9	37,006	-0.02%
2024/04/12	9	176.22	6.2	175.92	176.50	2.9	37,086	0.01%
2024/04/11	3.1	174.83	78.6	174.40	175.00	-75.5	37,542	-0.20%
2024/04/10	5.3	171.46	1.5	170.34	169.00	3.8	38,445	0.01%
2024/04/09	8.3	171.18	7.2	171.15	171.00	1.1	39,073	0.00%
2024/04/08	0.2	165.95	2	167.00	168.00	-1.8	39,673	0.00%
2024/04/03	7.2	166.00	1	166.00	165.00	6.2	39,600	0.02%
2024/04/02	15.8	164.58	4	164.25	165.50	11.8	39,719	0.03%
2024/04/01	67.3	169.20	8.1	169.92	167.50	59.2	39,542	0.15%
2024/03/29	42.1	172.96	46	174.05	172.00	-3.9	39,509	-0.01%
2024/03/28	30.4	174.25	20	174.44	176.00	10.4	39,026	0.03%
2024/03/27	6	173.25	29.2	174.62	175.50	-23.1	38,886	-0.06%
2024/03/26	47.7	170.77	36.4	171.95	171.50	11.3	39,666	0.03%
2024/03/25	4.2	173.06	14	174.54	173.50	-9.9	40,019	-0.02%
2024/03/22	43.2	171.73	6	171.42	170.00	37.2	40,849	0.09%
2024/03/21	10.5	178.10	13.5	178.33	175.00	-3	41,611	-0.01%
2024/03/20	20	180.35	22.5	180.03	176.00	-2.5	41,532	-0.01%
2024/03/19	11.6	170.13	32.5	171.44	177.00	-20.9	40,415	-0.05%
2024/03/18	13.6	163.09	7.8	164.53	164.50	5.8	39,780	0.01%
2024/03/15	56.6	167.81	369.4	167.08	166.50	-312.8	40,039	-0.78%	大賣/鉅額交易
2024/03/14	40	184.77	12.8	184.18	183.50	27.2	38,795	0.07%
2024/03/13	24	191.72	6.3	193.41	191.00	17.7	38,018	0.05%
2024/03/12	4.9	183.02	23.6	186.34	187.50	-18.8	37,317	-0.05%
2024/03/11	66.5	179.10	6.4	180.23	180.00	60.1	36,896	0.16%
2024/03/08	86	177.23	155.9	186.54	179.50	-69.9	36,775	-0.19%	大賣/
2024/03/07	5.1	176.42	27.7	175.95	177.50	-22.6	36,257	-0.06%
2024/03/06	13.7	172.06	4.1	172.12	171.50	9.6	35,864	0.03%
2024/03/05	3.2	172.03	12.7	174.67	173.50	-9.5	35,697	-0.03%
2024/03/04	9	164.28	8.1	169.54	172.00	1	35,258	0.00%
2024/03/01	3.2	165.05	17	166.09	165.00	-13.8	34,722	-0.04%
2024/02/29	10.1	165.69	27.3	164.68	165.50	-17.2	34,435	-0.05%
2024/02/27	4	161.00	4	160.50	159.50	0	33,938	0.00%
2024/02/26	2.6	159.13	0	0.00	160.00	2.6	33,830	0.01%
2024/02/23	61.1	160.63	52.2	162.83	159.50	8.9	33,829	0.03%
2024/02/22	6	160.67	57.3	160.90	162.50	-51.3	33,543	-0.15%
2024/02/21	27	155.11	53.4	156.02	155.00	-26.4	32,882	-0.08%
2024/02/20	1	154.41	41	153.01	153.50	-40	32,583	-0.12%
2024/02/19	4	147.51	1	149.00	149.00	3	32,553	0.01%
2024/02/16	13.1	149.23	13.4	152.08	148.00	-0.3	32,785	0.00%
2024/02/15	24.4	147.05	0	0.00	149.00	24.4	33,361	0.07%
2024/02/05	0.1	151.29	6	151.83	152.00	-5.9	33,037	-0.02%
2024/02/02	68.3	151.22	4	152.13	150.00	64.3	32,998	0.19%
2024/02/01	7	155.93	48.5	154.98	157.00	-41.5	32,542	-0.13%
2024/01/31	2	150.25	0	0.00	150.50	2	32,117	0.01%
2024/01/30	1	151.00	0.4	151.51	151.50	0.6	32,035	0.00%
2024/01/29	4.1	151.23	2	151.00	151.50	2.1	32,167	0.01%
2024/01/26	5	150.50	5	150.50	151.00	0	32,157	0.00%
2024/01/25	12.1	151.75	1.1	152.86	151.50	11	32,011	0.03%
2024/01/24	10.1	154.25	3	155.33	153.50	7.1	31,874	0.02%
2024/01/23	6	153.33	5.3	153.28	152.50	0.7	31,848	0.00%
2024/01/22	20.1	149.80	6	152.17	152.50	14.1	31,840	0.04%
2024/01/19	14	154.96	0	0.00	155.00	14	31,526	0.04%
2024/01/18	30.2	157.86	106.4	156.49	158.00	-76.2	31,319	-0.24%	大賣/
2024/01/17	18.1	152.56	8	154.44	152.50	10.1	30,863	0.03%
2024/01/16	37.5	154.48	8	155.25	153.50	29.5	30,351	0.10%
2024/01/15	59.7	157.28	6.8	159.10	158.50	52.9	29,887	0.18%
2024/01/12	17.2	154.05	36.1	155.24	156.50	-18.9	29,552	-0.06%
2024/01/11	16	149.12	2	149.00	149.00	14	28,933	0.05%
2024/01/10	50.5	148.26	11.4	148.06	148.00	39.1	28,833	0.14%
2024/01/09	29.1	151.79	22.1	151.18	151.50	7	28,159	0.02%
2024/01/08	55.1	159.32	23.4	161.38	160.50	31.7	27,201	0.12%
2024/01/05	36.3	161.41	36	162.47	162.50	0.3	26,660	0.00%
2024/01/04	49.1	160.14	91.8	160.97	161.00	-42.7	26,027	-0.16%
2024/01/03	28.8	154.36	49.6	154.19	155.00	-20.8	25,080	-0.08%
2024/01/02	39	151.37	96.9	151.58	151.00	-57.9	24,376	-0.24%
2023/12/29	63	143.29	2	143.25	143.50	61	23,571	0.26%
2023/12/28	46.1	144.94	14	142.89	143.00	32.1	23,503	0.14%
2023/12/27	17	148.94	29	150.36	147.00	-12	23,295	-0.05%
2023/12/26	24.1	146.48	24.1	145.65	146.50	0	23,118	0.00%
2023/12/25	83.3	143.45	52.2	144.01	142.00	31.1	22,603	0.14%
2023/12/22	37	150.97	22.5	152.29	153.00	14.5	21,338	0.07%
2023/12/21	20.2	150.55	119.8	149.02	152.00	-99.6	20,511	-0.49%	大賣/
2023/12/20	164	147.29	52.1	147.91	148.00	111.9	19,284	0.58%	大買/鉅額交易
2023/12/19	78.2	144.43	145.7	144.95	147.00	-67.5	18,551	-0.36%	大賣/
2023/12/18	117.5	142.16	165.8	140.73	141.50	-48.3	17,480	-0.28%	大買/大賣/
2023/12/15	56	133.50	389.5	132.57	134.00	-333.5	16,324	-2.04%	大賣/鉅額交易
2023/12/14	2.4	128.25	9.2	128.96	129.00	-6.8	15,980	-0.04%
2023/12/13	12	127.96	8	128.56	129.50	4	16,287	0.02%
2023/12/12	206.5	128.95	116.3	123.69	129.00	90.2	17,166	0.53%	大買/大賣/
2023/12/11	1.5	120.25	67	121.70	122.00	-65.5	16,528	-0.40%
2023/12/08	0	0.00	2.1	117.26	118.50	-2.1	16,123	-0.01%
2023/12/07	8	115.56	2	115.50	115.50	6	16,004	0.04%
2023/12/06	51	117.47	0	0.00	117.00	51	16,028	0.32%
2023/12/05	30	118.28	23.2	117.13	117.50	6.8	15,952	0.04%
2023/12/04	55.4	117.84	23.1	117.24	118.50	32.3	15,627	0.21%
2023/12/01	1	114.00	6	114.33	114.50	-5	15,074	-0.03%
2023/11/30	7	111.50	0	0.00	112.00	7	15,019	0.05%
2023/11/29	8	112.50	0	0.00	112.00	8	15,059	0.05%
2023/11/28	2.1	113.76	0	0.00	114.00	2.1	14,999	0.01%
2023/11/27	0	0.00	5	113.50	113.50	-5	14,933	-0.03%
2023/11/24	0.2	112.56	13	112.50	113.00	-12.8	14,895	-0.09%
2023/11/22	7	112.43	4	112.00	112.00	3	14,926	0.02%
2023/11/21	11	113.41	10	113.45	113.50	1	14,894	0.01%
2023/11/20	15	113.37	8	113.50	114.00	7	14,878	0.05%
2023/11/17	2	115.25	2	116.50	115.00	0	14,806	0.00%
2023/11/16	1	117.00	26.2	116.56	117.00	-25.2	14,770	-0.17%
2023/11/15	4	115.00	16.9	114.99	115.50	-12.9	14,653	-0.09%
2023/11/14	55	114.50	68.2	115.37	114.00	-13.2	15,129	-0.09%
2023/11/13	3	108.33	3	108.50	108.50	0	14,642	0.00%
2023/11/10	1	108.00	5	109.40	109.00	-4	14,845	-0.03%
2023/11/09	0	0.00	3	109.50	109.00	-3	14,856	-0.02%
2023/11/08	7	107.57	3.2	107.50	107.50	3.9	15,081	0.03%
2023/11/07	2	108.75	5.1	109.09	108.50	-3.1	15,173	-0.02%
2023/11/06	8.1	108.75	2.4	109.42	109.00	5.7	15,305	0.04%
2023/11/03	0.2	112.50	7.3	112.08	113.00	-7.1	15,267	-0.05%
2023/11/02	0.1	110.00	5	110.10	110.50	-4.9	15,404	-0.03%
2023/11/01	1.1	108.55	5.5	108.82	109.00	-4.4	15,818	-0.03%
2023/10/31	2	107.75	5	107.70	107.50	-3	16,245	-0.02%
2023/10/30	0.2	109.50	14.1	109.85	110.00	-13.9	16,294	-0.09%
2023/10/27	1.1	107.95	10	107.10	108.00	-8.9	16,352	-0.05%
2023/10/26	0	0.00	6	106.00	106.50	-6	16,883	-0.04%
2023/10/25	0	105.50	2	106.00	105.50	-2	17,495	-0.01%
2023/10/24	1	103.50	1	105.00	105.00	0	17,749	0.00%
2023/10/23	1	104.00	1	104.00	103.50	0	18,210	0.00%
2023/10/20	2.1	102.53	36	102.53	103.50	-33.9	18,343	-0.18%
2023/10/19	0	0.00	27.1	103.50	103.50	-27.1	18,547	-0.15%
2023/10/18	5.2	102.75	13	103.85	102.50	-7.8	18,937	-0.04%
2023/10/17	5.6	103.55	10	103.45	103.00	-4.5	19,151	-0.02%
2023/10/16	17	103.47	6	103.75	104.00	11	19,727	0.06%
2023/10/13	2	104.50	9	104.89	105.00	-7	20,186	-0.03%
2023/10/12	0	0.00	1	105.50	106.00	-1	20,497	0.00%
2023/10/11	24.2	105.10	8	104.69	103.50	16.2	20,907	0.08%
2023/10/06	3	111.00	0	0.00	111.00	3	21,333	0.01%
2023/10/05	5	112.00	7	112.79	112.00	-2	21,800	-0.01%
2023/10/04	3	109.17	3.1	110.00	110.00	-0.1	22,082	0.00%
2023/10/03	13	111.31	4	110.63	110.50	9	22,392	0.04%
2023/10/02	14	114.00	4.3	113.37	113.50	9.7	22,820	0.04%
2023/09/28	3	115.83	3	116.17	116.00	0	23,131	0.00%
2023/09/27	4	115.25	4.1	115.99	116.00	-0.1	24,267	0.00%
2023/09/26	0.1	115.50	2	116.50	115.50	-1.9	27,344	-0.01%
2023/09/25	3.1	114.85	0	0.00	116.00	3.1	28,400	0.01%
2023/09/22	13	114.04	8	114.63	114.50	5	30,676	0.02%
2023/09/21	17.1	115.39	18	115.11	115.50	-0.9	32,343	0.00%
2023/09/20	63.8	119.09	66.5	116.81	117.50	-2.7	32,854	-0.01%
2023/09/19	16	115.59	8	116.00	116.00	8	33,020	0.02%
2023/09/18	17	117.09	20.2	118.75	117.00	-3.2	33,391	-0.01%
2023/09/15	32	117.55	88.4	116.25	118.50	-56.4	33,494	-0.17%
2023/09/14	0	0.00	14.2	108.57	109.50	-14.2	32,626	-0.04%
2023/09/13	2	106.01	2	106.50	106.50	0	32,821	0.00%
2023/09/12	0	106.28	0	0.00	106.50	0	33,615	0.00%
2023/09/11	4	106.25	5	106.50	106.50	-1	33,978	0.00%
2023/09/08	1	106.51	8	107.00	107.00	-7	34,493	-0.02%
2023/09/07	9	106.83	0.1	107.00	107.00	8.9	34,795	0.03%
2023/09/06	4.1	107.26	0	0.00	107.00	4.1	35,038	0.01%
2023/09/05	0	0.00	5.2	107.51	108.50	-5.2	35,164	-0.01%
2023/09/04	44	107.47	4.3	107.00	107.50	39.8	35,576	0.11%
2023/09/01	73.8	105.98	0.5	105.50	105.50	73.3	35,625	0.21%
2023/08/31	4	106.00	0	0.00	106.50	4	35,862	0.01%
2023/08/28	12	104.58	5	104.60	105.00	7	36,584	0.02%
2023/08/25	0.1	106.00	4	106.75	105.50	-3.9	36,830	-0.01%
2023/08/24	5	106.00	23	106.07	106.00	-18	37,012	-0.05%
2023/08/23	11	106.55	5	106.70	106.50	6	37,332	0.02%
2023/08/22	2.1	106.50	1.4	106.49	106.50	0.6	37,581	0.00%
2023/08/21	8.3	105.44	5	105.40	105.00	3.3	37,731	0.01%
2023/08/18	35.1	108.77	31	109.10	107.00	4	37,575	0.01%
2023/08/17	4	103.00	49	104.09	106.00	-45	36,942	-0.12%
2023/08/16	53	104.75	11	104.41	104.00	42	36,917	0.11%
2023/08/15	1	106.50	3	106.00	106.00	-2	36,768	-0.01%
2023/08/14	11	106.27	8.4	107.10	106.50	2.6	36,783	0.01%
2023/08/11	5	107.80	2	107.75	108.00	3	36,707	0.01%
2023/08/10	1	106.50	2.5	107.20	107.00	-1.5	36,734	0.00%
2023/08/09	7.6	106.66	2.2	106.64	106.50	5.4	36,859	0.01%
2023/08/08	1.4	106.76	12.6	107.29	107.50	-11.2	36,719	-0.03%
2023/08/07	20.5	105.23	7.4	105.95	106.50	13.1	36,651	0.04%
2023/08/04	8	107.38	42.4	107.78	109.00	-34.4	36,474	-0.09%
2023/08/02	9	104.22	14	104.32	105.00	-5	36,055	-0.01%
2023/08/01	2	104.50	3	104.00	105.50	-1	35,949	0.00%
2023/07/31	44.1	105.61	16.6	106.07	104.00	27.6	35,838	0.08%
2023/07/28	12	106.67	101.8	107.05	107.50	-89.8	35,459	-0.25%	大賣/
2023/07/27	3.2	102.72	10.1	103.30	103.00	-6.9	35,471	-0.02%
2023/07/26	5.6	102.09	20.3	102.71	102.00	-14.7	35,888	-0.04%
2023/07/25	3	99.83	1	100.00	99.70	2	35,577	0.01%
2023/07/24	21.6	99.17	7.4	99.64	99.30	14.2	35,591	0.04%
2023/07/21	12	100.50	13	101.31	101.00	-1	35,463	0.00%
2023/07/20	6.1	99.88	11.1	100.22	101.00	-5.1	35,242	-0.01%
2023/07/19	17.1	98.66	18.1	100.01	98.10	-1	34,939	0.00%
2023/07/18	17.1	99.17	20	99.20	98.60	-2.9	34,607	-0.01%
2023/07/17	21.7	98.57	12	98.56	98.40	9.7	34,323	0.03%
2023/07/14	31.3	96.95	17	98.32	96.50	14.3	34,205	0.04%
2023/07/13	36.5	97.12	44.9	96.80	95.90	-8.4	34,165	-0.02%
2023/07/12	53.4	101.08	6.6	100.52	100.50	46.8	33,790	0.14%
2023/07/11	16.1	102.97	4	103.75	104.00	12.1	33,810	0.04%
2023/07/10	35.1	104.94	9	104.78	104.50	26.1	33,576	0.08%
2023/07/07	18.6	107.78	45.2	107.56	108.00	-26.6	33,543	-0.08%
2023/07/06	30	106.60	38	105.50	106.50	-8	33,027	-0.02%
2023/07/05	34.2	105.62	27.5	105.14	107.00	6.7	32,746	0.02%
2023/07/04	134	107.66	89.2	107.21	105.50	44.8	31,898	0.14%	大買/
2023/07/03	13.4	101.13	39.5	101.74	102.50	-26.1	28,846	-0.09%
2023/06/30	124.5	91.96	31.7	92.48	93.50	92.7	27,771	0.33%	大買/
2023/06/29	52.5	154.36	80.6	154.37	155.00	-28.1	25,531	-0.11%
2023/06/28	50	158.18	15.7	158.26	157.50	34.4	23,792	0.14%
2023/06/27	4	161.00	38.9	161.43	161.00	-34.9	23,207	-0.15%
2023/06/26	11.1	158.88	47.1	159.43	160.00	-36	22,956	-0.16%
2023/06/21	22.8	160.56	27	158.72	158.00	-4.2	22,405	-0.02%
2023/06/20	4.2	163.00	5.4	163.00	162.50	-1.2	22,028	-0.01%
2023/06/19	22	163.43	38	164.84	162.00	-16	21,797	-0.07%
2023/06/16	3	165.67	45.4	165.06	166.00	-42.4	21,478	-0.20%
2023/06/15	8.3	161.64	10	162.40	162.00	-1.7	21,093	-0.01%
2023/06/14	42.2	160.95	69	161.82	161.50	-26.9	21,133	-0.13%
2023/06/13	32.2	157.37	16.1	156.94	157.00	16.1	21,751	0.07%
2023/06/12	9	153.89	2	155.50	155.50	7	23,770	0.03%
2023/06/09	5.5	154.03	1	155.00	155.00	4.5	24,470	0.02%
2023/06/08	1	154.50	27	154.35	154.00	-26	24,993	-0.10%
2023/06/07	6	151.25	11	151.50	151.00	-5	25,857	-0.02%
2023/06/06	2	151.50	1	152.50	151.50	1	26,019	0.00%
2023/06/05	19.5	150.79	1	151.50	151.00	18.5	26,045	0.07%
2023/06/02	9.3	152.84	2	153.50	152.50	7.3	26,017	0.03%
2023/06/01	4	153.38	4	152.50	153.50	0	26,177	0.00%
2023/05/31	8.5	154.26	5	156.10	153.00	3.5	26,502	0.01%
2023/05/30	6.1	154.44	2	156.00	153.50	4.1	26,649	0.02%
2023/05/29	1	156.50	67.4	155.30	157.00	-66.4	26,666	-0.25%
2023/05/26	1.1	153.50	20.4	151.87	152.50	-19.3	26,727	-0.07%
2023/05/25	23.2	150.72	11	150.50	150.00	12.2	26,905	0.05%
2023/05/24	1	151.50	1	152.50	151.50	0	27,177	0.00%
2023/05/23	8.1	151.95	0	0.00	151.50	8.1	27,736	0.03%
2023/05/22	1	154.00	29	153.05	153.50	-28	27,619	-0.10%
2023/05/19	10.1	151.20	1	151.00	150.50	9.1	27,430	0.03%
2023/05/18	7.2	151.22	2	152.00	151.00	5.2	27,342	0.02%
2023/05/17	15	151.40	5	151.40	151.00	10	27,418	0.04%
2023/05/16	6.5	151.04	1	151.50	151.00	5.5	27,540	0.02%
2023/05/15	14	149.68	24.7	152.19	152.50	-10.7	27,598	-0.04%
2023/05/12	0	0.00	2	152.25	152.50	-2	27,656	-0.01%
2023/05/11	19	151.95	8	152.63	151.00	11	27,729	0.04%
2023/05/10	9	155.11	20	153.95	155.00	-11	27,613	-0.04%
2023/05/09	1.1	151.00	2	151.25	151.00	-0.9	27,411	0.00%
2023/05/08	4	150.38	5.4	150.91	151.00	-1.4	27,731	-0.01%
2023/05/05	10.5	151.65	0	152.00	151.50	10.5	28,099	0.04%
2023/05/04	15.3	150.56	3	151.17	150.50	12.3	28,367	0.04%
2023/05/03	51.1	151.30	4	149.88	150.00	47.1	28,270	0.17%
2023/05/02	31.1	155.57	4	156.38	155.50	27.1	27,680	0.10%
2023/04/28	6	162.00	3	162.67	161.50	3	27,264	0.01%
2023/04/27	3.1	159.34	0	0.00	159.00	3.1	27,278	0.01%
2023/04/26	3	159.50	1	161.00	160.00	2	27,299	0.01%
2023/04/25	13.3	163.10	5	164.70	162.00	8.3	27,227	0.03%
2023/04/24	4	164.88	3	165.00	165.00	1	27,297	0.00%
2023/04/21	19.2	168.40	3	166.00	166.00	16.2	27,427	0.06%
2023/04/20	5	169.40	21	170.55	170.50	-16	27,297	-0.06%
2023/04/19	10.1	168.40	7.4	169.51	168.00	2.7	27,522	0.01%
2023/04/18	15	172.13	10	171.95	170.00	5	27,398	0.02%
2023/04/17	10	173.20	19.4	173.40	174.50	-9.4	27,159	-0.03%
2023/04/14	5	168.60	30.1	168.81	170.00	-25.1	26,921	-0.09%
2023/04/13	2	165.50	6.2	166.90	166.50	-4.2	26,615	-0.02%
2023/04/12	2	166.01	14	166.46	166.50	-12	26,726	-0.04%
2023/04/11	5	164.70	2	164.75	164.50	3	26,529	0.01%
2023/04/10	18.1	165.05	10	163.90	163.50	8.1	26,684	0.03%
2023/04/07	13	160.27	17.6	162.03	163.50	-4.6	26,603	-0.02%
2023/04/06	10.2	158.61	0	0.00	158.00	10.2	26,571	0.04%
2023/03/31	2	158.50	54	160.00	158.50	-52	26,943	-0.19%
2023/03/30	15	158.50	2	159.75	158.00	13	27,792	0.05%
2023/03/29	12	159.83	4	158.88	158.50	8	28,237	0.03%
2023/03/28	1.6	160.50	3	161.16	160.50	-1.4	28,697	0.00%
2023/03/27	49.5	158.03	43	159.86	161.00	6.5	29,204	0.02%
2023/03/24	2.2	159.77	2	160.25	160.50	0.2	30,143	0.00%
2023/03/23	44.3	158.10	41	159.45	159.50	3.3	30,253	0.01%
2023/03/22	8	161.19	8	161.63	161.50	0	30,188	0.00%
2023/03/21	7	161.86	6.2	161.48	160.50	0.8	30,206	0.00%
2023/03/20	17.1	163.33	14.3	163.94	162.00	2.8	30,099	0.01%
2023/03/17	6.2	160.86	11.2	161.19	162.00	-5	29,846	-0.02%
2023/03/16	44.3	162.34	10.4	163.13	159.50	33.9	29,571	0.11%
2023/03/15	74.8	175.40	58.4	175.29	167.00	16.4	28,621	0.06%
2023/03/14	8	167.19	9.3	168.98	171.00	-1.3	26,668	-0.01%
2023/03/13	0	0.00	115	168.04	170.50	-115	25,971	-0.44%	大賣/鉅額交易
2023/03/10	34.6	163.63	41	165.17	165.00	-6.4	25,495	-0.03%
2023/03/09	8	164.50	211.5	164.47	164.50	-203.5	24,452	-0.83%	大賣/鉅額交易
2023/03/08	17.2	162.69	24.4	161.01	161.00	-7.2	24,366	-0.03%
2023/03/07	9.6	164.15	32.5	164.85	166.00	-22.9	24,298	-0.09%
2023/03/06	105.2	164.42	10.6	163.88	164.50	94.6	24,396	0.39%	大買/
2023/03/03	210	162.63	10.9	161.22	163.00	199.1	24,567	0.81%	大買/鉅額交易
2023/03/02	2.1	159.50	121.5	158.37	160.50	-119.4	24,620	-0.48%	大賣/鉅額交易
2023/03/01	3	156.00	0.2	155.00	156.00	2.8	24,421	0.01%
2023/02/24	110	156.04	4	157.25	157.00	106	24,337	0.44%	大買/鉅額交易
2023/02/23	30.1	157.00	18.1	156.95	158.00	12	24,160	0.05%
2023/02/22	58	153.52	19.5	154.90	152.50	38.5	23,941	0.16%
2023/02/21	5	153.80	22	152.25	155.00	-17	23,692	-0.07%
2023/02/20	0	0.00	2	147.00	147.00	-2	23,485	-0.01%
2023/02/17	2.1	146.00	1	146.00	146.00	1.1	23,860	0.00%
2023/02/16	3	147.83	2.4	147.45	148.00	0.6	24,474	0.00%
2023/02/15	2.4	147.67	0	0.00	146.50	2.4	25,323	0.01%
2023/02/14	2.3	148.72	25	148.48	149.00	-22.7	25,695	-0.09%
2023/02/13	42.5	143.05	2	144.00	143.50	40.5	25,862	0.16%
2023/02/10	20.6	147.46	13	147.85	147.00	7.6	26,416	0.03%
2023/02/09	9.1	150.12	6	150.83	150.00	3.1	26,872	0.01%
2023/02/08	2.2	151.50	0	0.00	151.50	2.2	27,255	0.01%
2023/02/07	1.1	151.01	0	0.00	151.00	1.1	27,677	0.00%
2023/02/06	14	151.64	9.4	152.24	151.00	4.6	28,290	0.02%
2023/02/03	34.2	158.09	5	158.00	157.00	29.2	28,298	0.10%
2023/02/02	3	155.50	2.1	154.27	156.00	1	28,433	0.00%
2023/02/01	17.1	152.00	0	0.00	152.00	17.1	28,501	0.06%
2023/01/31	5	152.20	0	0.00	152.00	5	28,789	0.02%
2023/01/30	3.3	151.19	0	0.00	150.50	3.3	29,351	0.01%
2023/01/17	9.7	152.76	17	153.62	152.50	-7.3	29,516	-0.02%
2023/01/16	7	150.71	5.2	151.88	151.50	1.8	29,949	0.01%
2023/01/13	11.2	152.69	6	153.00	152.50	5.2	30,224	0.02%
2023/01/12	20.6	153.55	4	154.63	152.50	16.6	31,040	0.05%
2023/01/11	14.4	157.21	17	158.26	156.50	-2.6	31,456	-0.01%
2023/01/10	4	155.50	3	156.50	155.50	1	31,952	0.00%
2023/01/09	35	156.06	27	155.22	155.00	8	33,062	0.02%
2023/01/06	7	159.00	25	157.88	159.00	-18	33,377	-0.05%
2023/01/05	24	156.63	125.2	158.09	156.50	-101.2	33,744	-0.30%	大賣/鉅額交易
2023/01/04	6	156.83	7.2	157.56	156.00	-1.2	34,379	0.00%
2023/01/03	11	161.50	22	161.32	160.00	-11	34,692	-0.03%
2022/12/30	7.2	162.58	6.4	163.09	163.00	0.8	34,774	0.00%
2022/12/29	8.4	159.10	8.4	160.32	160.00	0	35,206	0.00%
2022/12/28	38	161.68	115	160.38	159.00	-77	35,835	-0.21%	大賣/
2022/12/27	15	163.53	10	166.25	162.50	5	36,335	0.01%
2022/12/26	5	163.70	5.1	163.61	162.50	-0.1	37,155	0.00%
2022/12/23	15	167.00	23	166.17	167.50	-8	37,680	-0.02%
2022/12/22	221	170.93	25	169.91	171.50	196	37,869	0.52%	大買/鉅額交易
2022/12/21	7	163.29	10.4	163.12	164.00	-3.4	37,883	-0.01%
2022/12/20	9.1	161.61	5.3	162.82	158.50	3.8	38,220	0.01%
2022/12/19	27	163.35	14	163.15	162.00	13	38,917	0.03%
2022/12/16	46.1	165.30	15.7	159.71	164.00	30.4	39,083	0.08%
2022/12/15	5	156.60	11	155.32	157.00	-6	38,991	-0.02%
2022/12/14	21	152.26	2	152.00	152.00	19	39,638	0.05%
2022/12/13	4	155.75	6	155.83	155.00	-2	40,008	0.00%
2022/12/12	1.3	154.35	7.4	154.20	154.50	-6.1	40,766	-0.01%
2022/12/09	6	154.08	8	153.50	154.50	-2	41,625	0.00%
2022/12/08	13	149.27	1	150.00	151.00	12	42,498	0.03%
2022/12/07	1	151.00	7.6	151.37	151.50	-6.6	44,222	-0.01%
2022/12/06	16	154.66	5	153.90	152.50	11	44,704	0.02%
2022/12/05	4	158.88	7	160.43	159.00	-3	45,493	-0.01%
2022/12/02	3.6	158.86	4.6	159.59	158.50	-1	45,703	0.00%
2022/12/01	18.3	162.93	16.1	165.12	162.00	2.2	46,812	0.00%
2022/11/30	4	163.00	2.4	162.67	163.00	1.6	46,930	0.00%
2022/11/29	3	159.83	98.4	156.54	161.00	-95.4	47,245	-0.20%
2022/11/28	5.2	157.94	3	158.00	157.50	2.2	47,987	0.00%
2022/11/25	61.3	161.40	46.4	161.68	160.50	14.9	48,129	0.03%
2022/11/24	5	155.10	21.1	158.01	161.00	-16.1	48,659	-0.03%
2022/11/23	1	153.50	9.6	153.47	153.50	-8.6	48,593	-0.02%
2022/11/22	3	149.33	7.7	149.75	150.50	-4.7	48,960	-0.01%
2022/11/21	21.1	148.73	16.5	148.12	147.50	4.6	49,966	0.01%
2022/11/18	11	152.18	4.1	152.52	150.50	6.9	50,925	0.01%
2022/11/17	13.7	154.15	12.1	155.57	154.00	1.6	52,546	0.00%
2022/11/16	12	154.17	8.3	155.66	154.50	3.7	53,035	0.01%
2022/11/15	24.4	154.53	29	155.21	155.00	-4.6	54,115	-0.01%
2022/11/14	10	155.20	23.9	154.38	155.50	-13.9	55,197	-0.03%
2022/11/11	67.2	152.03	55	156.57	150.00	12.2	56,578	0.02%
2022/11/10	10.6	150.91	25.4	150.54	151.00	-14.8	57,418	-0.03%
2022/11/09	58.6	148.63	36	148.94	148.50	22.6	58,833	0.04%
2022/11/08	15.7	148.07	24.6	147.76	147.50	-8.9	59,257	-0.01%
2022/11/07	7.4	142.57	168.6	144.15	143.50	-161.2	59,292	-0.27%	大賣/鉅額交易
2022/11/04	9.2	137.79	58.3	138.02	139.00	-49.1	59,938	-0.08%
2022/11/03	11.2	133.29	5	134.90	135.00	6.2	60,344	0.01%
2022/11/02	160.2	137.70	70.1	138.03	137.00	90.1	61,818	0.15%	大買/
2022/11/01	64.7	136.76	52	138.13	135.00	12.7	62,196	0.02%
2022/10/31	43.1	133.58	31	136.24	137.50	12.1	62,743	0.02%
2022/10/28	90.6	138.56	27.2	139.48	137.50	63.4	62,905	0.10%
2022/10/27	13.7	140.05	91.3	140.58	142.50	-77.6	63,650	-0.12%
2022/10/26	116.2	137.57	112.2	138.67	139.00	4	64,661	0.01%	大買/大賣/
2022/10/25	11	137.64	25.2	139.00	139.00	-14.2	65,425	-0.02%
2022/10/24	60	139.68	93.1	140.67	137.50	-33.1	66,456	-0.05%
2022/10/21	20	135.95	30.2	137.93	135.50	-10.2	67,585	-0.02%
2022/10/20	134.4	136.09	54.3	135.73	137.00	80.1	67,859	0.12%	大買/
2022/10/19	71.1	143.06	114.4	144.04	144.00	-43.4	68,054	-0.06%	大賣/
2022/10/18	67.3	141.75	85.1	143.63	141.00	-17.8	68,950	-0.03%
2022/10/17	121.4	139.45	16.9	138.79	140.00	104.5	69,802	0.15%	大買/鉅額交易
2022/10/14	11	152.09	24	151.96	152.50	-13	70,879	-0.02%
2022/10/13	10.2	145.67	12	146.46	144.50	-1.8	71,431	0.00%
2022/10/12	47.4	149.12	15	148.90	147.00	32.4	73,758	0.04%
2022/10/11	30	155.10	42.4	155.39	156.00	-12.4	74,873	-0.02%
2022/10/07	20	155.05	21	156.38	155.50	-1	76,526	0.00%
2022/10/06	59	153.31	59.8	153.64	155.50	-0.8	79,300	0.00%
2022/10/05	14.1	155.34	50.8	154.43	155.50	-36.7	80,642	-0.05%
2022/10/04	30	151.73	18.9	152.65	150.50	11.1	82,828	0.01%
2022/10/03	26	149.46	64.5	150.16	149.50	-38.5	84,746	-0.05%
2022/09/30	62.4	143.13	122.7	144.10	146.00	-60.3	89,404	-0.07%	大賣/
2022/09/29	93.1	148.63	93.6	149.99	144.00	-0.5	92,868	0.00%
2022/09/28	89.7	147.93	35.6	144.56	144.00	54.1	95,013	0.06%
2022/09/27	9	151.78	120.4	150.31	153.50	-111.4	96,326	-0.12%	大賣/鉅額交易
2022/09/26	45.9	149.25	36.7	148.31	145.50	9.2	98,920	0.01%
2022/09/23	51.2	157.99	60.5	159.79	158.00	-9.3	101,954	-0.01%
2022/09/22	55.3	159.02	74.6	159.88	156.00	-19.3	103,290	-0.02%
2022/09/21	17.2	169.57	20.4	168.52	166.50	-3.2	105,540	0.00%
2022/09/20	12.7	170.94	22.8	170.52	172.50	-10.1	106,936	-0.01%
2022/09/19	18.4	176.78	29.3	176.65	169.00	-10.8	109,423	-0.01%
2022/09/06	40	81.42	18.1	80.82	80.80	21.9	109,750	0.02%
2022/09/05	30.9	80.48	66.2	80.24	80.00	-35.3	110,450	-0.03%
2022/09/02	108.9	82.58	58	82.53	79.70	50.9	111,134	0.05%	大買/
2022/09/01	48.1	86.99	4.1	87.04	86.20	44	110,104	0.04%
2022/08/31	63	86.75	65.2	86.87	88.30	-2.2	111,154	0.00%
2022/08/30	23.7	88.31	12	88.11	88.00	11.7	110,653	0.01%
2022/08/29	36.3	87.91	39.2	87.73	87.90	-2.9	110,637	0.00%
2022/08/26	8.1	94.09	53	94.40	93.50	-44.9	110,403	-0.04%
2022/08/25	28.6	93.37	19.1	93.55	93.20	9.5	110,452	0.01%
2022/08/24	51.9	94.38	39.3	93.38	92.10	12.7	110,843	0.01%
2022/08/23	49	95.53	32.1	95.43	95.10	16.9	111,196	0.02%
2022/08/22	34.2	95.47	40	95.53	95.00	-5.8	111,536	-0.01%
2022/08/19	13.1	98.33	17.2	98.41	98.00	-4.1	111,307	0.00%
2022/08/18	26	98.32	35.8	98.34	97.80	-9.8	111,482	-0.01%
2022/08/17	61	98.94	17.1	99.12	98.30	43.9	111,900	0.04%
2022/08/16	44.9	98.25	25.9	98.05	97.10	19	112,179	0.02%
2022/08/15	191.6	99.84	54.2	99.99	99.50	137.4	113,986	0.12%	大買/鉅額交易
2022/08/12	30.1	103.90	14.2	103.58	104.00	16	113,201	0.01%
2022/08/11	36.6	103.74	14.1	105.18	103.00	22.5	114,580	0.02%
2022/08/10	40.1	104.36	47	104.22	103.00	-6.9	113,853	-0.01%
2022/08/09	41	104.37	48.2	104.55	105.00	-7.2	113,610	-0.01%
2022/08/08	36.8	99.36	18.8	100.27	101.00	18	113,561	0.02%
2022/08/05	22.2	98.50	55.3	97.47	99.20	-33.1	112,786	-0.03%
2022/08/04	104	93.47	253	93.90	94.00	-149	112,735	-0.13%	大買/大賣/鉅額交易
2022/08/03	13.8	93.59	11	93.62	93.20	2.8	113,100	0.00%
2022/08/02	199.1	93.45	22.1	93.76	93.30	177.1	114,082	0.16%	大買/鉅額交易
2022/08/01	8.1	95.75	6	96.37	96.60	2.1	114,967	0.00%
2022/07/29	14.2	95.56	63.8	95.38	95.50	-49.6	116,058	-0.04%
2022/07/28	53	92.91	31.2	92.14	92.00	21.8	116,037	0.02%
2022/07/27	3.5	93.00	41.8	93.74	94.00	-38.3	116,797	-0.03%
2022/07/26	36	91.32	36.5	91.94	91.70	-0.5	116,958	0.00%
2022/07/25	63.7	91.66	36	92.13	92.10	27.7	117,984	0.02%
2022/07/22	64.2	94.11	63.9	94.04	94.20	0.4	117,754	0.00%
2022/07/21	8	92.25	103.1	92.33	93.00	-95.1	117,727	-0.08%	大賣/
2022/07/20	164.9	90.48	92	92.10	89.70	72.9	116,996	0.06%	大買/
2022/07/19	23	91.69	122.9	91.58	91.60	-99.9	117,778	-0.08%	大賣/
2022/07/18	22.3	90.06	21	89.94	89.30	1.3	117,285	0.00%
2022/07/15	99.2	89.44	81.3	90.14	89.30	17.9	117,712	0.02%
2022/07/14	23	89.67	47.8	89.67	90.60	-24.8	118,086	-0.02%
2022/07/13	47.1	89.19	44	88.92	87.10	3.1	117,449	0.00%
2022/07/12	119.2	87.52	87.1	86.25	86.10	32.1	116,723	0.03%	大買/
2022/07/11	47.1	92.64	60.2	92.76	92.30	-13.1	115,616	-0.01%
2022/07/08	166.5	92.80	48.1	93.45	92.70	118.4	115,425	0.10%	大買/鉅額交易
2022/07/07	32.1	87.66	68	87.71	88.40	-36	114,229	-0.03%
2022/07/06	94	86.88	85.1	87.47	85.80	8.9	113,418	0.01%
2022/07/05	49.1	85.47	149.3	85.92	87.70	-100.2	112,527	-0.09%	大賣/
2022/07/04	39.3	81.23	112.1	81.39	82.50	-72.8	110,875	-0.07%	大賣/
2022/07/01	89.1	83.49	60	84.34	79.80	29.1	109,978	0.03%
2022/06/30	61.3	86.12	55.1	85.81	84.60	6.2	108,135	0.01%
2022/06/29	194.4	92.39	137	91.82	89.00	57.4	106,524	0.05%	大買/大賣/
2022/06/28	155	107.94	107	107.63	108.50	48	101,371	0.05%	大買/大賣/
2022/06/27	68.1	104.88	70.6	105.76	108.50	-2.5	97,932	0.00%
2022/06/24	51	99.98	49	100.28	98.70	2	96,001	0.00%
2022/06/23	123.1	99.32	108.3	98.55	96.10	14.8	95,217	0.02%	大買/大賣/
2022/06/22	100	104.99	461	105.40	102.00	-361	94,380	-0.38%	大賣/鉅額交易
2022/06/21	40.6	110.56	29	110.24	110.00	11.6	91,420	0.01%
2022/06/20	109.1	114.34	78.4	110.97	109.50	30.7	90,332	0.03%	大買/
2022/06/17	26.5	119.34	21	119.60	119.50	5.5	88,054	0.01%
2022/06/16	93.4	123.93	61.5	122.89	119.50	31.9	87,782	0.04%
2022/06/15	33.1	130.03	8.5	128.61	128.00	24.6	87,290	0.03%
2022/06/14	54	129.55	58.2	130.15	131.50	-4.2	91,019	0.00%
2022/06/13	90.7	132.29	33	131.53	130.50	57.7	98,088	0.06%
2022/06/10	12.6	138.32	11	138.64	139.00	1.6	101,235	0.00%
2022/06/09	131.9	140.14	12.5	140.53	140.00	119.4	103,838	0.11%	大買/鉅額交易
2022/06/08	39.1	145.47	34.2	145.52	145.50	4.9	105,150	0.00%
2022/06/07	8.1	144.12	27.1	144.59	144.50	-19	108,405	-0.02%
2022/06/06	94.2	146.13	32.1	145.01	143.50	62.1	112,216	0.06%
2022/06/02	7	144.36	9.5	144.50	144.50	-2.5	117,494	0.00%
2022/06/01	17.5	142.63	49.1	143.36	144.50	-31.6	122,507	-0.03%
2022/05/31	81	140.93	120.1	141.70	140.50	-39.1	128,602	-0.03%	大賣/
2022/05/30	8.1	144.74	10.2	144.95	144.00	-2.1	130,969	0.00%
2022/05/27	2.5	143.58	13	144.31	144.50	-10.6	133,139	-0.01%
2022/05/26	9.3	142.85	8.1	143.87	142.00	1.2	135,923	0.00%
2022/05/25	14.2	142.58	8.3	143.95	143.00	5.9	137,580	0.00%
2022/05/24	69.3	144.69	82	144.50	142.00	-12.7	140,648	-0.01%
2022/05/23	83.4	143.62	333.3	145.61	144.00	-250	141,672	-0.18%	大賣/鉅額交易
2022/05/20	42.3	135.73	25.6	135.74	135.00	16.7	143,505	0.01%
2022/05/19	99.9	132.68	73	133.64	136.00	26.9	146,445	0.02%
2022/05/18	193.1	138.09	6	137.83	137.50	187.1	147,550	0.13%	大買/鉅額交易
2022/05/17	47	136.65	32	136.02	135.50	15	148,465	0.01%
2022/05/16	96.6	138.69	40.2	137.72	137.50	56.4	148,528	0.04%
2022/05/13	41.3	143.42	77.2	142.82	143.50	-36	147,529	-0.02%
2022/05/12	33.4	142.02	29.5	142.23	139.00	4	148,790	0.00%
2022/05/11	38.9	146.53	13.6	144.93	144.50	25.3	149,339	0.02%
2022/05/10	33.1	146.79	35.4	148.04	149.00	-2.3	149,834	0.00%
2022/05/09	51.4	150.49	31.6	148.69	147.00	19.8	149,854	0.01%
2022/05/06	138.1	153.45	141.6	150.97	154.00	-3.4	151,677	0.00%	大買/大賣/
2022/05/05	92.3	152.85	86.1	151.65	152.50	6.2	151,966	0.00%
2022/05/04	57.4	151.58	67.4	150.82	151.50	-9.9	151,229	-0.01%
2022/05/03	20.2	145.88	26.2	145.48	146.50	-6	151,034	0.00%
2022/04/29	18.7	143.39	142.2	142.44	145.00	-123.4	152,395	-0.08%	大賣/鉅額交易
2022/04/28	98.3	138.81	9.2	139.56	138.00	89.1	153,466	0.06%
2022/04/27	105.3	138.23	494	137.30	140.00	-388.7	153,629	-0.25%	大買/大賣/鉅額交易
2022/04/26	11.2	140.56	14.5	140.04	139.00	-3.3	154,336	0.00%
2022/04/25	126.1	141.03	24.5	140.57	139.50	101.6	154,956	0.07%	大買/鉅額交易
2022/04/22	117.2	147.41	32	147.16	147.50	85.2	154,411	0.06%	大買/
2022/04/21	212.2	145.54	217.4	146.47	145.50	-5.2	155,375	0.00%	大買/大賣/
2022/04/20	423.1	143.26	270	144.04	143.50	153.1	155,690	0.10%	大買/大賣/鉅額交易
2022/04/19	157.9	141.83	163.2	141.64	141.50	-5.3	156,662	0.00%	大買/大賣/
2022/04/18	195.3	138.84	106	139.29	138.00	89.3	157,249	0.06%	大買/大賣/
2022/04/15	15.5	139.73	29.7	140.61	141.50	-14.2	158,579	-0.01%
2022/04/14	81.4	139.37	53.1	140.18	138.00	28.3	159,052	0.02%
2022/04/13	12.7	138.37	166.4	138.31	140.00	-153.7	159,379	-0.10%	大賣/鉅額交易
2022/04/12	38.4	133.99	23.1	134.14	134.50	15.3	158,970	0.01%
2022/04/11	117.5	137.05	120	137.29	136.00	-2.5	158,820	0.00%	大買/大賣/
2022/04/08	103.5	134.45	108.2	135.26	135.50	-4.7	160,447	0.00%	大買/大賣/
2022/04/07	34.4	130.58	27.8	129.56	128.50	6.6	160,256	0.00%
2022/04/06	35.1	134.10	18.3	133.70	133.50	16.9	160,346	0.01%
2022/04/01	20.4	135.62	22.1	136.82	138.50	-1.7	161,153	0.00%
2022/03/31	15.6	135.00	19	135.55	135.00	-3.5	160,612	0.00%
2022/03/30	55.2	135.13	41	134.93	135.00	14.2	160,879	0.01%
2022/03/29	143.3	136.03	13.1	135.81	135.00	130.2	160,807	0.08%	大買/鉅額交易
2022/03/28	41.5	130.53	47	132.76	133.00	-5.5	160,703	0.00%
2022/03/25	121.6	135.52	43	134.61	132.50	78.6	160,740	0.05%	大買/
2022/03/24	33.3	142.06	58.5	141.56	140.50	-25.2	159,508	-0.02%
2022/03/23	57.1	143.15	30	143.17	143.50	27.1	159,913	0.02%
2022/03/22	85.3	143.57	77.1	143.77	142.50	8.3	160,671	0.01%
2022/03/21	171.3	141.21	189.2	141.29	144.50	-17.9	161,414	-0.01%	大買/大賣/
2022/03/18	233.5	141.96	160.1	142.44	141.00	73.4	162,524	0.05%	大買/大賣/
2022/03/17	181.4	144.20	225.2	144.12	146.50	-43.9	161,352	-0.03%	大買/大賣/
2022/03/16	272.3	151.56	197.2	150.84	143.00	75.1	159,444	0.05%	大買/大賣/
2022/03/15	162.9	162.16	62.3	160.50	158.00	100.6	152,784	0.07%	大買/
2022/03/14	97.1	164.18	170.1	165.07	164.50	-73	151,725	-0.05%	大賣/
2022/03/11	110.3	157.96	126.6	159.09	160.00	-16.3	152,733	-0.01%	大買/大賣/
2022/03/10	192.8	160.73	202.7	159.29	156.00	-10	153,533	-0.01%	大買/大賣/
2022/03/09	68.1	152.95	162.3	152.75	156.00	-94.2	153,264	-0.06%	大賣/
2022/03/08	142.9	145.90	135.1	147.85	147.00	7.8	154,489	0.01%	大買/大賣/
2022/03/07	190.2	154.57	150.2	156.26	151.00	40	149,636	0.03%	大買/大賣/
2022/03/04	214.2	163.24	173.7	163.76	159.00	40.5	146,034	0.03%	大買/大賣/
2022/03/03	91.1	156.89	225.7	156.99	160.50	-134.6	141,629	-0.10%	大賣/鉅額交易
2022/03/02	151.5	152.08	94.7	152.23	151.50	56.7	141,292	0.04%	大買/
2022/03/01	107.5	149.74	122.8	148.02	150.50	-15.3	141,164	-0.01%	大買/大賣/
2022/02/25	60.1	144.03	164.1	144.09	143.50	-104	138,574	-0.08%	大賣/鉅額交易
2022/02/24	139.5	142.63	113.1	143.43	141.50	26.4	137,892	0.02%	大買/大賣/
2022/02/23	78.3	145.91	111.7	146.14	145.00	-33.3	135,778	-0.02%	大賣/
2022/02/22	181.5	141.27	196	141.27	142.50	-14.5	135,360	-0.01%	大買/大賣/
2022/02/21	63.5	145.74	135.2	145.64	147.00	-71.7	132,479	-0.05%	大賣/
2022/02/18	60.2	139.04	125.8	137.93	141.50	-65.5	130,913	-0.05%	大賣/
2022/02/17	37.3	135.08	50.1	135.11	133.50	-12.9	130,341	-0.01%
2022/02/16	63.3	134.02	38.2	134.83	133.50	25.2	130,324	0.02%
2022/02/15	18.1	131.94	33.5	131.53	132.00	-15.4	131,615	-0.01%
2022/02/14	72.1	133.07	78.2	133.42	130.00	-6.1	135,142	0.00%
2022/02/11	50	133.01	92.3	133.81	131.50	-42.3	135,823	-0.03%
2022/02/10	40.3	130.64	93.7	131.03	132.00	-53.5	137,310	-0.04%
2022/02/09	152.1	131.11	32.8	129.97	129.00	119.3	141,333	0.08%	大買/鉅額交易
2022/02/08	102	127.81	199.3	126.84	129.00	-97.4	142,570	-0.07%	大買/大賣/
2022/02/07	133	119.55	153.6	117.30	124.00	-20.6	142,448	-0.01%	大買/大賣/
2022/01/26	146	113.41	54	113.31	113.00	92	145,182	0.06%	大買/
2022/01/25	61.1	111.86	70.2	111.49	110.00	-9.1	146,927	-0.01%
2022/01/24	91.2	115.35	37	114.12	115.00	54.2	147,622	0.04%
2022/01/21	103.4	118.75	60.1	117.54	115.50	43.3	148,843	0.03%	大買/
2022/01/20	21.2	123.08	29.1	123.52	124.00	-8	147,911	-0.01%
2022/01/19	171.8	122.18	65	123.03	122.50	106.8	148,513	0.07%	大買/鉅額交易
2022/01/18	33.1	126.86	29	126.43	127.00	4.1	148,700	0.00%
2022/01/17	50.5	128.35	13.2	127.82	127.00	37.2	150,741	0.02%
2022/01/14	53.6	128.56	111.4	128.37	132.00	-57.8	151,250	-0.04%	大賣/
2022/01/13	43.2	128.50	30.9	127.88	126.00	12.3	150,441	0.01%
2022/01/12	90.4	131.53	166.1	128.66	128.50	-75.7	150,664	-0.05%	大賣/
2022/01/11	169.8	135.27	39.5	135.51	134.00	130.3	150,372	0.09%	大買/鉅額交易
2022/01/10	172.6	137.32	126.2	137.25	136.50	46.4	153,323	0.03%	大買/大賣/
2022/01/07	38	142.08	24.6	142.52	140.50	13.5	153,391	0.01%
2022/01/06	150.6	142.83	138	143.70	143.00	12.6	155,682	0.01%	大買/大賣/
2022/01/05	123.7	141.90	153.5	142.89	141.00	-29.8	157,420	-0.02%	大買/大賣/
2022/01/04	44.2	139.81	17.4	139.91	140.50	26.9	160,365	0.02%
2022/01/03	155.7	136.94	37.6	137.41	139.50	118.1	161,661	0.07%	大買/鉅額交易
2021/12/30	115.6	142.11	7	142.21	142.50	108.6	162,803	0.07%	大買/鉅額交易
2021/12/29	43.1	144.48	52.1	144.71	144.00	-9	165,151	-0.01%
2021/12/28	36.1	143.62	153.3	143.68	143.50	-117.2	169,330	-0.07%	大賣/鉅額交易
2021/12/27	9.2	139.49	32	139.73	139.50	-22.8	172,634	-0.01%
2021/12/24	11	140.55	7.2	140.35	139.00	3.8	177,210	0.00%
2021/12/23	9	139.17	18.1	139.99	139.00	-9.1	177,626	-0.01%
2021/12/22	17.1	141.11	19	140.66	140.00	-1.9	178,829	0.00%
2021/12/21	33.3	139.30	30	138.90	141.50	3.3	180,705	0.00%
2021/12/20	45.3	139.98	34.1	137.53	139.00	11.2	182,485	0.01%
2021/12/17	231.2	141.97	184.2	143.40	140.50	47	184,112	0.03%	大買/大賣/
2021/12/16	160.8	140.43	84.4	140.77	141.00	76.4	183,615	0.04%	大買/
2021/12/15	65.3	135.46	33.4	135.97	138.00	31.8	183,159	0.02%
2021/12/14	106.9	135.91	80.7	136.22	133.00	26.2	183,106	0.01%	大買/
2021/12/13	33.5	141.11	24.2	141.65	140.00	9.3	181,061	0.01%
2021/12/10	171.5	141.21	212.9	141.57	140.00	-41.3	182,663	-0.02%	大買/大賣/
2021/12/09	80.4	144.68	144.2	144.74	146.00	-63.9	182,805	-0.03%	大賣/
2021/12/08	138.7	145.51	128.2	145.47	143.50	10.5	183,955	0.01%	大買/大賣/
2021/12/07	252.7	144.06	129	143.80	144.00	123.7	183,428	0.07%	大買/大賣/鉅額交易
2021/12/06	64.7	138.22	65.3	139.47	141.00	-0.5	181,188	0.00%
2021/12/03	213.6	135.03	112.6	133.98	133.50	101	180,240	0.06%	大買/大賣/鉅額交易
2021/12/02	126	132.99	187.9	131.85	133.00	-61.9	181,513	-0.03%	大買/大賣/
2021/12/01	17.4	124.73	27.5	124.72	124.50	-10.2	179,276	-0.01%
2021/11/30	21.2	123.97	30.4	123.66	124.50	-9.2	181,460	-0.01%
2021/11/29	47.2	121.47	30.3	121.21	120.00	16.9	182,714	0.01%
2021/11/26	91.4	122.29	57.6	120.43	118.50	33.8	184,621	0.02%
2021/11/25	72	123.86	118.7	123.42	124.50	-46.7	183,392	-0.03%	大賣/
2021/11/24	25.3	120.24	21.1	119.43	120.00	4.2	181,941	0.00%
2021/11/23	76.2	120.41	75.1	120.19	119.50	1.2	182,953	0.00%
2021/11/22	39.8	119.54	58.2	119.93	119.50	-18.4	184,329	-0.01%
2021/11/19	57	118.28	36.3	116.60	117.00	20.7	185,580	0.01%
2021/11/18	64.4	118.96	83.1	119.80	119.00	-18.7	189,398	-0.01%
2021/11/17	83.3	118.42	41	117.16	117.00	42.3	192,811	0.02%
2021/11/16	72.3	116.32	101.7	116.23	119.50	-29.4	193,997	-0.02%	大賣/
2021/11/15	33	112.60	100.2	112.57	112.00	-67.2	196,466	-0.03%
2021/11/12	87.8	111.58	170	112.34	111.50	-82.2	199,268	-0.04%	大賣/
2021/11/11	188.2	116.29	108.4	114.60	109.50	79.7	198,947	0.04%	大買/大賣/
2021/11/10	129.9	122.30	80.3	121.30	120.00	49.6	197,060	0.03%	大買/
2021/11/09	178.3	122.76	101.3	122.97	122.00	77.1	197,592	0.04%	大買/大賣/
2021/11/08	131	119.08	213.6	118.28	124.00	-82.6	198,679	-0.04%	大買/大賣/
2021/11/05	98.8	111.61	135.3	111.96	114.00	-36.5	201,236	-0.02%	大賣/
2021/11/04	184.2	114.24	272.2	113.43	109.50	-88	204,910	-0.04%	大買/大賣/
2021/11/03	277.8	111.43	154.5	110.70	112.00	123.3	206,410	0.06%	大買/大賣/鉅額交易
2021/11/02	197.2	104.30	80	104.54	105.00	117.2	209,357	0.06%	大買/鉅額交易
2021/11/01	98.2	102.43	79.4	101.76	100.50	18.8	210,903	0.01%
2021/10/29	232	99.06	236.2	96.43	99.50	-4.2	213,497	0.00%	大買/大賣/
2021/10/28	102	94.02	36	94.68	93.20	66	219,262	0.03%	大買/
2021/10/27	151	93.24	101	93.11	92.80	50	228,121	0.02%	大買/大賣/
2021/10/26	95	95.27	93.1	95.79	95.10	1.9	239,233	0.00%
2021/10/25	54.1	93.58	102.4	92.41	95.30	-48.3	246,483	-0.02%	大賣/
2021/10/22	103	90.14	86.1	90.39	89.20	16.9	254,186	0.01%	大買/
2021/10/21	18.1	93.02	24	92.86	92.20	-5.9	260,530	0.00%
2021/10/20	62.1	93.07	87	93.63	91.40	-24.9	265,268	-0.01%
2021/10/19	110	93.07	110.1	93.01	91.70	-0.1	272,326	0.00%	大買/大賣/
2021/10/18	141.1	88.92	136.2	89.31	92.40	5	280,299	0.00%	大買/大賣/
2021/10/15	262.9	95.50	234.1	95.29	93.90	28.8	286,315	0.01%	大買/大賣/
2021/10/14	52	95.38	156.2	94.49	95.30	-104.2	284,975	-0.04%	大賣/鉅額交易
2021/10/13	36.4	93.95	222.4	93.49	92.90	-186	281,702	-0.07%	大賣/鉅額交易
2021/10/12	234.4	93.04	349.2	92.16	90.50	-114.8	279,732	-0.04%	大買/大賣/鉅額交易
2021/10/08	123.3	100.70	65	101.42	100.00	58.3	276,342	0.02%	大買/
2021/10/07	155.1	104.14	195.9	104.02	102.50	-40.8	276,157	-0.01%	大買/大賣/
2021/10/06	94.5	99.97	64.1	99.16	97.80	30.4	273,216	0.01%
2021/10/05	88.1	101.67	124.3	100.78	103.00	-36.2	270,476	-0.01%	大賣/
2021/10/04	111.1	106.01	119.5	107.45	102.50	-8.4	266,654	0.00%	大買/大賣/
2021/10/01	336.8	117.65	772.6	117.49	113.50	-435.8	262,828	-0.17%	大買/大賣/鉅額交易
2021/09/30	24.5	124.60	29.3	125.02	126.00	-4.8	258,955	0.00%
2021/09/29	54.5	123.55	16.1	124.47	123.00	38.5	266,397	0.01%
2021/09/28	57.1	126.57	78	126.69	125.50	-20.9	272,286	-0.01%
2021/09/27	85.3	135.77	162.1	134.48	131.50	-76.8	278,548	-0.03%	大賣/
2021/09/24	269.5	133.57	320.2	131.88	134.00	-50.7	277,910	-0.02%	大買/大賣/
2021/09/23	348	128.38	374.5	128.55	127.50	-26.5	276,862	-0.01%	大買/大賣/
2021/09/22	357.2	124.80	18	125.31	125.00	339.2	278,003	0.12%	大買/鉅額交易
2021/09/17	22	127.66	48	127.77	128.00	-26	278,093	-0.01%
2021/09/16	34.1	124.10	52	125.08	124.00	-18	278,408	-0.01%
2021/09/15	73.2	123.31	79.2	121.94	124.50	-6.1	279,439	0.00%
2021/09/14	125.5	127.52	57.1	128.26	123.50	68.4	279,133	0.02%	大買/
2021/09/13	242.8	134.12	109.8	133.59	132.00	133	278,137	0.05%	大買/大賣/鉅額交易
2021/09/10	39.6	129.31	99.2	130.91	133.50	-59.6	277,324	-0.02%
2021/09/09	148	127.59	104.1	126.37	126.50	43.9	276,395	0.02%	大買/大賣/
2021/09/08	72.1	126.89	56.3	126.66	126.00	15.8	282,336	0.01%
2021/09/07	192.2	126.99	153.8	125.88	128.00	38.5	296,157	0.01%	大買/大賣/
2021/09/06	92.1	121.26	303.7	120.12	118.00	-211.6	300,566	-0.07%	大賣/鉅額交易
2021/09/03	141.7	125.46	92.6	127.01	125.50	49.1	306,502	0.02%	大買/
2021/09/02	56.6	127.89	110.4	128.70	129.50	-53.8	310,347	-0.02%	大賣/
2021/09/01	128.7	129.95	44.6	130.65	128.50	84.2	315,029	0.03%	大買/
2021/08/31	48.7	138.42	27.4	138.76	136.00	21.4	315,876	0.01%
2021/08/30	58.6	142.26	46	141.35	140.00	12.6	324,773	0.00%
2021/08/27	62.5	141.15	48.5	142.39	141.00	14	330,529	0.00%
2021/08/26	67.2	141.59	56.3	142.64	142.50	10.9	337,701	0.00%
2021/08/25	86.3	141.64	214.2	140.99	144.00	-127.9	346,126	-0.04%	大賣/鉅額交易
2021/08/24	298.2	142.36	237.7	142.23	140.00	60.5	351,799	0.02%	大買/大賣/
2021/08/23	214.8	142.21	263.3	141.55	144.00	-48.5	356,981	-0.01%	大買/大賣/
2021/08/20	122.2	131.64	211.2	130.85	132.50	-89.1	363,044	-0.02%	大買/大賣/
2021/08/19	164.4	132.73	94.1	133.07	128.00	70.3	368,882	0.02%	大買/
2021/08/18	149.6	132.47	137.2	128.90	136.00	12.4	373,418	0.00%	大買/大賣/
2021/08/17	59.5	129.64	31.1	130.94	126.50	28.4	379,697	0.01%
2021/08/16	103.6	132.24	422.1	132.89	130.50	-318.5	389,123	-0.08%	大買/大賣/鉅額交易
2021/08/13	135.1	136.91	128.2	137.46	130.50	6.9	396,226	0.00%	大買/大賣/
2021/08/12	352.2	135.31	303.1	134.45	137.00	49.1	405,746	0.01%	大買/大賣/
2021/08/11	479.9	133.11	578.1	135.31	132.00	-98.1	407,695	-0.02%	大買/大賣/
2021/08/10	242.6	143.69	233.5	142.03	139.50	9.1	403,656	0.00%	大買/大賣/
2021/08/09	383.6	144.64	377.7	144.68	142.50	5.9	405,351	0.00%	大買/大賣/
2021/08/06	429.5	144.55	431.8	142.39	142.00	-2.3	410,188	0.00%	大買/大賣/
2021/08/05	400.3	140.63	460.5	139.81	138.50	-60.2	410,472	-0.01%	大買/大賣/
2021/08/04	457.3	142.97	304.1	143.08	143.50	153.2	413,241	0.04%	大買/大賣/鉅額交易
2021/08/03	310.7	141.58	249.3	142.21	141.00	61.4	422,017	0.01%	大買/大賣/
2021/08/02	602.2	132.87	510.2	133.17	141.50	92	419,806	0.02%	大買/大賣/
2021/07/30	676.8	144.30	751.8	142.10	132.00	-75	414,783	-0.02%	大買/大賣/
2021/07/29	416.7	136.94	563.7	137.64	144.50	-147	409,169	-0.04%	大買/大賣/鉅額交易
2021/07/28	526.3	126.10	325.8	126.24	131.50	200.5	407,561	0.05%	大買/大賣/鉅額交易
2021/07/27	435.4	130.95	441.1	129.56	126.50	-5.7	407,672	0.00%	大買/大賣/
2021/07/26	327.3	146.15	201.7	147.29	140.50	125.6	408,233	0.03%	大買/大賣/鉅額交易
2021/07/23	249.4	147.11	287.5	149.05	154.00	-38.1	407,402	-0.01%	大買/大賣/
2021/07/22	611.9	145.36	517.6	144.14	143.50	94.3	404,660	0.02%	大買/大賣/
2021/07/21	858.2	163.25	431	164.44	155.00	427.3	404,151	0.11%	大買/大賣/鉅額交易
2021/07/20	41.5	170.80	288.1	168.65	169.50	-246.6	400,099	-0.06%	大賣/鉅額交易
2021/07/19	126.1	185.96	34.1	186.09	186.00	92	408,762	0.02%	大買/
2021/07/16	311.5	168.49	93.4	177.38	178.50	218.1	420,744	0.05%	大買/鉅額交易
2021/07/15	28.7	156.90	42.2	157.82	163.00	-13.5	426,675	0.00%
2021/07/14	90.4	149.82	262.1	149.48	148.50	-171.8	431,418	-0.04%	大賣/鉅額交易
2021/07/13	72.3	167.72	46.5	170.65	165.00	25.8	436,403	0.01%
2021/07/12	24.2	181.99	13.3	182.26	183.00	10.9	440,608	0.00%
2021/07/09	113.4	190.65	158.8	187.30	187.00	-45.4	444,332	-0.01%	大買/大賣/
2021/07/08	29.3	196.46	84.8	186.76	207.50	-55.5	453,132	-0.01%
2021/07/07	77.5	211.81	23.8	209.05	202.00	53.7	458,714	0.01%
2021/07/06	451.3	226.39	409.7	223.88	224.00	41.6	463,239	0.01%	大買/大賣/
2021/07/05	507.6	209.46	484.2	208.18	217.00	23.4	460,933	0.01%	大買/大賣/
2021/07/02	541.3	210.11	352.5	207.31	206.50	188.8	457,561	0.04%	大買/大賣/鉅額交易
2021/07/01	122.2	206.92	106.4	204.28	213.00	15.8	454,472	0.00%	大買/大賣/
2021/06/30	104.6	193.04	83.7	192.68	197.00	20.9	460,040	0.00%	大買/
2021/06/29	123.6	179.82	77.1	180.25	179.50	46.5	463,620	0.01%	大買/
2021/06/28	25.7	170.80	64.7	172.84	176.00	-38.9	466,807	-0.01%
2021/06/25	95.7	157.31	58.2	157.98	160.00	37.5	467,678	0.01%
2021/06/24	121.6	147.64	62.1	147.70	152.00	59.5	469,148	0.01%	大買/
2021/06/23	145.2	143.76	74.9	145.16	138.50	70.4	470,103	0.01%	大買/
2021/06/22	100.3	155.14	62.2	157.06	153.50	38.1	472,134	0.01%
2021/06/21	126.2	146.88	154.3	147.53	152.00	-28.1	474,523	-0.01%	大買/大賣/
2021/06/18	119.8	139.25	56.3	139.65	140.00	63.5	481,844	0.01%	大買/
2021/06/17	379.9	132.25	307.3	132.61	136.50	72.6	486,053	0.01%	大買/大賣/
2021/06/16	866.4	140.01	897.4	138.47	133.50	-31.1	482,407	-0.01%	大買/大賣/
2021/06/15	416.9	130.65	475.9	132.08	136.00	-59	469,049	-0.01%	大買/大賣/
2021/06/11	528.7	120.96	643	118.83	124.00	-114.3	462,202	-0.02%	大買/大賣/鉅額交易
2021/06/10	396.1	113.18	198.6	113.14	113.50	197.5	455,798	0.04%	大買/大賣/鉅額交易
2021/06/09	491.2	118.40	362.2	117.79	116.00	129.1	452,231	0.03%	大買/大賣/鉅額交易
2021/06/08	147	113.38	205.1	114.05	115.50	-58.1	447,647	-0.01%	大買/大賣/
2021/06/07	372.7	112.00	300	111.30	110.50	72.7	445,887	0.02%	大買/大賣/
2021/06/04	409.1	118.71	244.5	118.81	116.50	164.6	437,397	0.04%	大買/大賣/鉅額交易
2021/06/03	273.4	117.08	556.4	118.35	119.00	-283	432,526	-0.07%	大買/大賣/鉅額交易
2021/06/02	664.2	112.24	502.1	111.68	110.50	162	425,638	0.04%	大買/大賣/鉅額交易
2021/06/01	480	102.04	492.3	102.50	108.00	-12.3	416,036	0.00%	大買/大賣/
2021/05/31	516.4	100.39	516.1	101.13	98.60	0.3	408,878	0.00%	大買/大賣/
2021/05/28	451.5	93.23	437.8	92.82	96.40	13.7	400,305	0.00%	大買/大賣/
2021/05/27	350.2	87.86	439.5	87.45	87.70	-89.3	393,426	-0.02%	大買/大賣/
2021/05/26	382	84.52	464.1	84.06	85.60	-82.1	387,304	-0.02%	大買/大賣/
2021/05/25	545.7	85.05	601.2	86.09	82.40	-55.5	379,915	-0.01%	大買/大賣/
2021/05/24	745.7	87.16	328.5	87.36	86.40	417.3	373,220	0.11%	大買/大賣/鉅額交易
2021/05/21	229.6	82.36	405.2	82.81	84.70	-175.7	366,431	-0.05%	大買/大賣/鉅額交易
2021/05/20	581.2	78.68	285.1	78.86	77.00	296.1	363,426	0.08%	大買/大賣/鉅額交易
2021/05/19	174.1	74.82	553.1	75.35	76.30	-379	353,990	-0.11%	大買/大賣/鉅額交易
2021/05/18	33.4	68.20	62.2	68.35	69.40	-28.8	354,300	-0.01%
2021/05/17	126.6	65.47	354.3	65.29	63.10	-227.7	355,083	-0.06%	大買/大賣/鉅額交易
2021/05/14	590.5	71.23	290.7	71.90	70.10	299.8	348,929	0.09%	大買/大賣/鉅額交易
2021/05/13	608.3	78.54	447.3	79.26	77.50	161	341,630	0.05%	大買/大賣/鉅額交易
2021/05/12	295.4	89.61	130.4	90.35	86.10	165	339,909	0.05%	大買/大賣/鉅額交易
2021/05/11	495.6	95.02	321.3	96.07	95.60	174.3	338,553	0.05%	大買/大賣/鉅額交易
2021/05/10	111.8	91.11	265.4	91.96	93.50	-153.6	328,422	-0.05%	大買/大賣/鉅額交易
2021/05/07	86.8	82.16	142	83.01	85.00	-55.2	325,581	-0.02%	大賣/
2021/05/06	320.5	82.86	387.1	82.53	81.10	-66.7	323,968	-0.02%	大買/大賣/
2021/05/05	372.1	79.13	351.1	79.58	79.90	21	320,740	0.01%	大買/大賣/
2021/05/04	578.1	82.45	474.1	80.16	78.00	104	317,797	0.03%	大買/大賣/鉅額交易
2021/05/03	138.7	84.72	297.8	85.36	86.60	-159.1	313,206	-0.05%	大買/大賣/鉅額交易
2021/04/29	130	76.32	124.6	76.51	79.00	5.4	311,289	0.00%	大買/大賣/
2021/04/28	303	78.26	297.1	78.83	76.80	5.9	313,044	0.00%	大買/大賣/
2021/04/27	306.4	78.61	264.1	78.80	77.50	42.3	314,226	0.01%	大買/大賣/
2021/04/26	295.4	73.07	422.3	74.95	76.80	-126.9	312,603	-0.04%	大買/大賣/鉅額交易
2021/04/23	732.3	71.16	650.5	71.24	69.90	81.8	315,745	0.03%	大買/大賣/
2021/04/22	769.6	78.97	701.8	77.51	72.90	67.9	315,593	0.02%	大買/大賣/
2021/04/21	365	72.35	463.6	73.43	75.90	-98.6	308,666	-0.03%	大買/大賣/
2021/04/20	284.1	67.92	435.1	68.44	69.00	-151	309,304	-0.05%	大買/大賣/鉅額交易
2021/04/19	188.9	66.88	247.6	68.10	68.00	-58.7	313,097	-0.02%	大買/大賣/
2021/04/16	294.1	62.43	298	60.87	63.30	-3.9	312,672	0.00%	大買/大賣/
2021/04/15	414.2	59.46	177.1	59.52	59.00	237.1	316,287	0.07%	大買/大賣/鉅額交易
2021/04/14	269.3	57.86	404	58.66	59.90	-134.7	324,475	-0.04%	大買/大賣/鉅額交易
2021/04/13	700.2	57.13	175.1	56.82	56.90	525.2	323,391	0.16%	大買/大賣/鉅額交易
2021/04/12	83.1	53.71	332	54.05	55.00	-248.9	325,158	-0.08%	大賣/鉅額交易
2021/04/09	315	50.25	704	50.49	50.00	-389	327,887	-0.12%	大買/大賣/鉅額交易
2021/04/08	56	51.43	168	51.79	52.30	-112	328,861	-0.03%	大賣/鉅額交易
2021/04/07	169	50.08	305	49.94	50.50	-136	330,502	-0.04%	大買/大賣/鉅額交易
2021/04/06	531.5	48.38	513	49.16	49.50	18.5	339,217	0.01%	大買/大賣/
2021/04/01	144	47.66	256	47.26	47.90	-112	334,420	-0.03%	大買/大賣/鉅額交易
2021/03/31	225	45.43	255.1	45.58	45.50	-30.1	335,169	-0.01%	大買/大賣/
2021/03/30	63	43.99	79	43.93	43.80	-16	332,613	0.00%
2021/03/29	179	44.34	232	44.00	43.80	-53	334,642	-0.02%	大買/大賣/
2021/03/26	138	42.46	1,021	42.98	43.05	-883	338,151	-0.26%	大買/大賣/鉅額交易
2021/03/25	1,211	42.61	177	41.80	41.70	1,034	342,399	0.30%	大買/大賣/鉅額交易
2021/03/24	289	43.57	444.7	43.13	43.70	-155.7	344,151	-0.05%	大買/大賣/鉅額交易
2021/03/23	476.6	44.04	336	43.86	42.75	140.6	341,620	0.04%	大買/大賣/鉅額交易
2021/03/22	175.1	44.78	488.5	45.37	45.85	-313.4	335,637	-0.09%	大買/大賣/鉅額交易
2021/03/19	124	41.77	107.4	41.92	41.70	16.6	335,053	0.00%	大買/大賣/
2021/03/18	50	40.78	177	41.06	41.65	-127	336,025	-0.04%	大賣/鉅額交易
2021/03/17	70.5	40.00	97	40.04	40.10	-26.5	338,081	-0.01%
2021/03/16	113	39.60	80	39.68	39.60	33	340,095	0.01%	大買/
2021/03/15	1,231	39.36	1,498	39.84	40.00	-267	343,638	-0.08%	大買/大賣/鉅額交易
2021/03/12	177	38.74	206.5	38.90	38.80	-29.5	346,068	-0.01%	大買/大賣/
2021/03/11	109	38.75	237.2	39.11	38.15	-128.2	345,247	-0.04%	大買/大賣/鉅額交易
2021/03/10	120	38.11	107	38.39	38.05	13	343,580	0.00%	大買/大賣/
2021/03/09	86	37.32	152	37.77	38.40	-66	342,793	-0.02%	大賣/
2021/03/08	113	37.87	61	37.79	37.35	52	342,626	0.02%	大買/
2021/03/05	434	37.47	436	37.59	37.30	-2	343,254	0.00%	大買/大賣/
2021/03/04	112	37.68	70	37.25	37.30	42	344,270	0.01%	大買/
2021/03/03	468	37.07	464.4	37.80	38.05	3.6	345,435	0.00%	大買/大賣/
2021/03/02	81	37.56	132	38.47	36.50	-51	347,418	-0.01%	大賣/
2021/02/26	85	37.44	78	37.62	37.95	7	346,878	0.00%
2021/02/25	119.5	37.63	145.3	37.61	37.65	-25.8	346,065	-0.01%	大買/大賣/
2021/02/24	690.1	37.61	106	37.90	36.75	584.1	346,653	0.17%	大買/大賣/鉅額交易
2021/02/23	319.2	39.47	661	39.53	38.35	-341.8	345,278	-0.10%	大買/大賣/鉅額交易
2021/02/22	669	38.84	484.2	39.15	39.40	184.8	343,575	0.05%	大買/大賣/鉅額交易
2021/02/19	230.2	37.04	241	37.09	36.85	-10.9	341,444	0.00%	大買/大賣/
2021/02/18	817	37.99	934	38.08	37.45	-117	340,564	-0.03%	大買/大賣/鉅額交易
2021/02/17	91	35.53	200.1	35.70	36.70	-109.1	334,836	-0.03%	大賣/鉅額交易
2021/02/05	180	33.86	148	33.83	33.70	32	333,779	0.01%	大買/大賣/
2021/02/04	171.1	33.64	196.3	33.93	33.95	-25.2	333,977	-0.01%	大買/大賣/
2021/02/03	337	34.46	513	34.04	33.55	-176	335,365	-0.05%	大買/大賣/鉅額交易
2021/02/02	938	32.35	982	33.55	34.10	-44	334,637	-0.01%	大買/大賣/
2021/02/01	117	31.02	119	31.25	31.20	-2	332,819	0.00%	大買/大賣/
2021/01/29	207	31.93	54	32.42	31.20	153	331,287	0.05%	大買/鉅額交易
2021/01/28	235	33.08	135	32.92	33.20	100	329,188	0.03%	大買/大賣/
2021/01/27	258.1	32.86	190.4	32.91	32.45	67.7	326,737	0.02%	大買/大賣/
2021/01/26	243.1	34.34	98	34.34	33.65	145.1	324,290	0.04%	大買/鉅額交易
2021/01/25	207.4	36.00	171.4	36.06	35.35	36	321,731	0.01%	大買/大賣/
2021/01/22	395	34.51	340.4	33.95	35.00	54.6	317,020	0.02%	大買/大賣/
2021/01/21	342	32.29	278.6	32.24	32.10	63.5	311,919	0.02%	大買/大賣/
2021/01/20	224.1	31.04	206.2	31.15	30.45	17.9	307,578	0.01%	大買/大賣/
2021/01/19	337	33.83	150.2	33.91	32.00	186.8	301,961	0.06%	大買/大賣/鉅額交易
2021/01/18	185	32.89	341	32.71	34.00	-156	298,582	-0.05%	大買/大賣/鉅額交易
2021/01/15	752.5	34.79	295	35.49	34.25	457.5	291,543	0.16%	大買/大賣/鉅額交易
2021/01/14	207.1	38.56	227.1	38.41	38.05	-20	282,872	-0.01%	大買/大賣/
2021/01/13	254.1	38.02	754	38.06	37.45	-499.9	277,868	-0.18%	大買/大賣/鉅額交易
2021/01/12	362	39.93	217	40.30	38.55	145	271,214	0.05%	大買/大賣/鉅額交易
2021/01/11	457	41.71	153.1	41.84	42.65	303.9	263,335	0.12%	大買/大賣/鉅額交易
2021/01/08	379.8	39.64	399.2	39.08	40.30	-19.4	258,827	-0.01%	大買/大賣/
2021/01/07	394.2	38.87	537	39.96	38.45	-142.8	251,081	-0.06%	大買/大賣/鉅額交易
2021/01/06	327.8	44.07	306	43.89	42.55	21.8	239,427	0.01%	大買/大賣/
2021/01/05	352.8	44.22	219	44.45	45.50	133.8	232,855	0.06%	大買/大賣/鉅額交易
2021/01/04	225.8	43.90	535	43.67	44.75	-309.2	225,311	-0.14%	大買/大賣/鉅額交易
2020/12/31	331.8	39.43	392.4	39.74	40.70	-60.6	217,707	-0.03%	大買/大賣/
2020/12/30	174.3	38.25	296.1	37.98	38.20	-121.8	211,301	-0.06%	大買/大賣/鉅額交易
2020/12/29	1,084.2	38.61	730.4	39.01	38.35	353.8	206,347	0.17%	大買/大賣/鉅額交易
2020/12/28	26	35.66	85	36.31	36.75	-59	193,655	-0.03%
2020/12/25	252	33.08	290.5	32.99	33.45	-38.5	191,484	-0.02%	大買/大賣/
2020/12/24	169	31.45	45	31.25	31.00	124	186,562	0.07%	大買/鉅額交易
2020/12/23	113	29.98	301	29.75	30.70	-188	184,624	-0.10%	大買/大賣/鉅額交易
2020/12/22	281	32.18	305.8	31.41	30.20	-24.8	182,936	-0.01%	大買/大賣/
2020/12/21	322	32.42	246.2	32.25	32.55	75.8	178,077	0.04%	大買/大賣/
2020/12/18	315.2	30.67	546	30.72	30.60	-230.8	174,642	-0.13%	大買/大賣/鉅額交易
2020/12/17	207	29.69	305	29.38	29.50	-98	169,195	-0.06%	大買/大賣/
2020/12/16	151	29.68	255.6	29.61	29.65	-104.6	168,328	-0.06%	大買/大賣/鉅額交易
2020/12/15	234.3	29.48	224.6	29.28	28.65	9.7	165,748	0.01%	大買/大賣/
2020/12/14	167.4	28.84	175	28.98	29.45	-7.6	161,575	0.00%	大買/大賣/
2020/12/11	519.6	27.70	415	27.47	27.15	104.6	159,719	0.07%	大買/大賣/鉅額交易
2020/12/10	534	28.69	293.8	28.93	28.90	240.2	156,348	0.15%	大買/大賣/鉅額交易
2020/12/09	670	27.78	455.6	28.13	28.50	214.4	157,119	0.14%	大買/大賣/鉅額交易
2020/12/08	474.3	26.16	598	25.96	26.65	-123.7	154,716	-0.08%	大買/大賣/鉅額交易
2020/12/07	35	24.46	55	24.46	24.25	-20	149,613	-0.01%
2020/12/04	115.7	24.30	7	24.36	24.20	108.7	148,675	0.07%	大買/鉅額交易
2020/12/03	7.5	24.89	7	24.72	24.75	0.5	148,725	0.00%
2020/12/02	4	24.79	29	24.87	24.65	-25	150,359	-0.02%
2020/12/01	114	24.28	153	23.93	24.30	-39	149,880	-0.03%	大買/大賣/
2020/11/30	463.4	25.15	52	25.07	24.70	411.4	148,944	0.28%	大買/鉅額交易
2020/11/27	243	24.94	35.8	24.71	25.10	207.2	147,374	0.14%	大買/鉅額交易
2020/11/26	62	24.47	98.2	24.27	24.65	-36.2	146,402	-0.02%
2020/11/25	92	23.80	44	23.94	23.85	48	145,358	0.03%
2020/11/24	113	23.19	28.7	23.64	23.15	84.3	142,622	0.06%	大買/
2020/11/23	16	23.22	54.6	23.22	23.45	-38.6	141,379	-0.03%
2020/11/20	226.2	22.52	311.7	22.07	22.55	-85.5	141,017	-0.06%	大買/大賣/
2020/11/19	227	22.02	99	22.06	21.95	128	142,743	0.09%	大買/鉅額交易
2020/11/18	295	21.98	469	21.94	22.50	-174	140,647	-0.12%	大買/大賣/鉅額交易
2020/11/17	58	20.84	128.6	20.91	21.10	-70.6	137,819	-0.05%	大賣/
2020/11/16	27	20.27	12	20.34	20.50	15	138,620	0.01%
2020/11/13	26	20.09	54.8	20.14	20.10	-28.8	139,438	-0.02%
2020/11/12	56	19.64	52	19.51	19.50	4	138,375	0.00%
2020/11/11	88.2	19.56	154.2	19.45	20.20	-66	138,779	-0.05%	大賣/
2020/11/10	235.8	20.76	156	20.43	19.95	79.8	137,101	0.06%	大買/大賣/
2020/11/09	350	21.48	137.5	21.38	21.70	212.5	131,851	0.16%	大買/大賣/鉅額交易
2020/11/06	14.2	20.06	94.1	20.14	20.35	-79.9	128,364	-0.06%
2020/11/05	61	19.87	45.2	19.95	19.80	15.8	127,834	0.01%
2020/11/04	98	19.80	80	19.53	19.80	18	126,762	0.01%
2020/11/03	20	19.17	20	19.23	19.25	0	125,533	0.00%
2020/11/02	80	19.22	41	19.32	19.20	39	124,190	0.03%
2020/10/30	22	18.92	16	19.10	18.90	6	121,735	0.00%
2020/10/29	57	18.57	40	18.57	18.95	17	119,885	0.01%
2020/10/28	171	18.92	144	19.62	18.80	27	117,910	0.02%	大買/大賣/
2020/10/27	17	19.59	6	19.59	19.65	11	115,403	0.01%
2020/10/26	278	19.69	426	19.67	19.80	-148	113,934	-0.13%	大買/大賣/鉅額交易
2020/10/23	125	18.65	298	18.47	18.60	-173	109,416	-0.16%	大買/大賣/鉅額交易
2020/10/22	50	17.69	74	17.88	17.90	-24	106,951	-0.02%
2020/10/21	44	17.85	13	17.88	17.85	31	106,336	0.03%
2020/10/20	39	17.78	32.1	17.96	17.95	6.9	105,733	0.01%
2020/10/19	25	17.86	23	17.94	17.85	2	104,644	0.00%
2020/10/16	61	17.71	81	17.74	17.65	-20	103,316	-0.02%
2020/10/15	16	17.34	37.1	17.42	17.50	-21.1	101,167	-0.02%
2020/10/14	6	16.93	69	17.06	17.15	-63	99,905	-0.06%
2020/10/13	83	16.84	64	16.97	17.00	19	98,781	0.02%
2020/10/12	158	16.29	25	16.34	16.30	133	96,201	0.14%	大買/鉅額交易
2020/10/08	26	16.53	16	16.63	16.65	10	95,101	0.01%
2020/10/07	15	16.66	59	16.63	16.65	-44	94,341	-0.05%
2020/10/06	23	16.30	6	16.28	16.45	17	93,537	0.02%
2020/10/05	32	16.22	140	16.21	16.45	-108	92,554	-0.12%	大賣/鉅額交易
2020/09/30	5	15.69	41	15.89	15.85	-36	90,775	-0.04%
2020/09/29	3	15.35	5	15.77	15.45	-2	89,783	0.00%
2020/09/28	55	15.48	31	15.45	15.55	24	88,723	0.03%
2020/09/25	120	15.30	80	15.38	15.40	40	88,039	0.05%	大買/
2020/09/24	115	14.97	124	14.98	14.80	-9	85,793	-0.01%	大買/大賣/
2020/09/23	69	15.15	8	15.21	15.20	61	83,579	0.07%
2020/09/22	65	15.82	33	15.82	15.80	32	79,654	0.04%
2020/09/21	137	15.83	2	15.85	15.80	135	78,597	0.17%	大買/鉅額交易
2020/09/18	45	16.02	3	16.00	16.05	42	77,335	0.05%
2020/09/17	56	16.18	21	16.20	16.10	35	76,254	0.05%
2020/09/16	80	15.92	53	15.97	16.10	27	74,588	0.04%
2020/09/15	39	16.69	144.2	16.63	16.90	-105.2	71,108	-0.15%	大賣/鉅額交易
2020/09/14	228	17.06	67	17.90	16.50	161	69,318	0.23%	大買/鉅額交易
2020/09/11	113	18.32	39	18.18	17.70	74	64,199	0.12%	大買/
2020/09/10	2	19.18	105	19.20	19.05	-103	60,379	-0.17%	大賣/鉅額交易
2020/09/09	12	18.88	56.6	18.62	19.00	-44.6	59,235	-0.08%
2020/09/08	80	18.93	52	18.65	18.70	28	57,847	0.05%
2020/09/07	157	19.16	92.2	19.54	18.80	64.8	55,986	0.12%	大買/
2020/09/04	49	18.59	31	18.00	18.80	18	52,869	0.03%
2020/09/03	7	17.99	12	18.00	18.20	-5	51,321	-0.01%
2020/09/02	3	17.43	13	17.55	17.60	-10	49,450	-0.02%
2020/09/01	41	17.30	40	17.06	17.20	1	48,390	0.00%
2020/08/31	10	17.27	66.8	17.30	17.40	-56.8	46,838	-0.12%
2020/08/28	11	16.58	362.4	16.55	16.35	-351.4	43,576	-0.81%	大賣/鉅額交易
2020/08/27	30.7	16.26	10.7	16.31	16.25	20	42,409	0.05%
2020/08/26	64	16.61	34.1	16.36	16.45	29.9	41,223	0.07%
2020/08/25	97	16.07	107	16.22	16.30	-10	39,046	-0.03%	大賣/
2020/08/24	2	15.13	8	15.18	15.20	-6	34,943	-0.02%
2020/08/21	64	15.35	21	15.12	15.20	43	34,183	0.13%
2020/08/20	89	15.19	56.2	15.32	15.00	32.8	32,488	0.10%
2020/08/19	50	15.37	69	15.53	15.40	-19	29,075	-0.07%
2020/08/18	45	15.14	30	15.00	15.20	15	26,709	0.06%
2020/08/17	13	14.50	46	14.78	14.90	-33	23,874	-0.14%
2020/08/14	17	13.15	57.8	13.52	13.55	-40.8	21,723	-0.19%
2020/08/13	10	12.45	21	12.43	12.35	-11	19,151	-0.06%
2020/08/12	20	12.05	1	12.20	12.20	19	18,795	0.10%
2020/08/11	14	12.59	27	12.41	12.45	-13	18,327	-0.07%
2020/08/10	33	11.97	90.5	12.19	12.50	-57.5	16,859	-0.34%
2020/08/07	20	11.30	70	11.31	11.40	-50	15,756	-0.32%
2020/08/06	20	11.08	20	11.23	11.15	0	15,304	0.00%
2020/08/04	0	0.00	10	11.15	11.10	-10	15,317	-0.07%
2020/07/31	1	11.20	2	11.20	11.00	-1	15,225	-0.01%
2020/07/30	0	0.00	10	11.05	11.05	-10	15,056	-0.07%
2020/07/29	0	0.00	10	10.95	10.95	-10	15,078	-0.07%
2020/07/24	10	10.70	0	0.00	10.70	10	15,977	0.06%
2020/07/21	0	0.00	333	10.95	10.95	-333	16,082	-2.07%	大賣/鉅額交易
2020/07/20	0	0.00	4	10.85	10.80	-4	16,096	-0.02%
2020/07/17	10	10.85	0	0.00	10.85	10	16,106	0.06%
2020/07/16	0	0.00	431.2	10.98	11.05	-431.2	16,385	-2.63%	大賣/鉅額交易
2020/07/15	0	0.00	202	10.80	10.85	-202	16,399	-1.23%	大賣/鉅額交易
2020/07/13	90	10.79	0	0.00	10.80	90	16,520	0.54%
2020/07/10	30	10.87	1.1	10.80	10.75	29	16,836	0.17%
2020/07/09	651	11.05	0	0.00	11.05	651	16,775	3.88%	大買/鉅額交易
2020/07/08	1	11.10	715	11.15	11.15	-714	16,764	-4.26%	大賣/鉅額交易
2020/07/07	10	11.05	20	11.25	11.25	-10	16,658	-0.06%
2020/07/06	322	11.17	12	11.23	11.15	310	16,800	1.85%	大買/鉅額交易
2020/07/03	0	11.10	220	11.08	11.15	-220	16,619	-1.32%	大賣/鉅額交易
2020/07/02	0.7	10.80	10	10.95	10.80	-9.3	16,356	-0.06%
2020/06/30	11	10.75	20	10.80	10.75	-9	16,528	-0.05%
2020/06/29	0	0.00	3	10.80	10.75	-3	16,612	-0.02%
2020/06/23	10	10.70	3	10.70	10.75	7	16,845	0.04%
2020/06/22	11	10.77	0	0.00	10.75	11	16,764	0.07%
2020/06/19	834	10.80	0	0.00	10.80	834	16,841	4.95%	大買/鉅額交易
2020/06/18	24	10.99	0	0.00	11.00	24	16,660	0.14%
2020/06/17	0	0.00	13.1	11.20	11.25	-13.1	16,616	-0.08%
2020/06/16	0	0.00	12	11.23	11.25	-12	16,725	-0.07%
2020/06/15	2	10.80	2	10.85	10.75	0	16,923	0.00%
2020/06/12	14	10.64	10	10.85	10.85	4	17,087	0.02%
2020/06/11	22	11.04	0	0.00	10.95	22	17,309	0.13%
2020/06/10	20	11.28	0	0.00	11.25	20	17,420	0.11%
2020/06/09	0	0.00	5	11.30	11.30	-5	17,670	-0.03%
2020/06/08	0	0.00	2	11.45	11.35	-2	17,874	-0.01%
2020/06/04	2	11.20	23	11.21	11.25	-21	17,751	-0.12%
2020/06/03	10	11.25	0	0.00	11.30	10	17,902	0.06%
2020/06/02	21	11.35	0	0.00	11.25	21	17,855	0.12%
2020/06/01	0	0.00	37	11.24	11.20	-37	18,068	-0.20%
2020/05/29	15	11.00	1	10.95	10.90	14	17,956	0.08%
2020/05/28	22	10.92	33	11.08	10.90	-11	17,750	-0.06%
2020/05/27	11	10.90	15	11.00	10.85	-4	17,467	-0.02%
2020/05/26	0	0.00	6	10.90	10.95	-6	17,513	-0.03%
2020/05/25	6	10.75	0	0.00	10.75	6	17,480	0.03%
2020/05/22	26	10.75	2	10.80	10.75	24	17,500	0.14%
2020/05/21	6	11.08	51	11.09	11.00	-45	17,444	-0.26%
2020/05/19	11	10.75	10	10.95	10.70	1	16,592	0.01%
2020/05/18	3	10.60	16	10.65	10.70	-13	16,605	-0.08%
2020/05/14	37	10.35	0	0.00	10.35	37	16,696	0.22%
2020/05/13	0	0.00	6	10.51	10.60	-6	16,592	-0.04%
2020/05/12	10	10.55	254	10.50	10.50	-244	16,654	-1.47%	大賣/鉅額交易
2020/05/11	2	10.80	265	10.80	10.75	-263	16,641	-1.58%	大賣/鉅額交易
2020/05/08	10	10.55	0	0.00	10.55	10	16,543	0.06%
2020/05/07	0	0.00	194	10.60	10.60	-194	16,552	-1.17%	大賣/鉅額交易
2020/05/06	10	10.50	20	10.55	10.55	-10	16,635	-0.06%
2020/05/05	18	10.57	3	10.75	10.65	15	16,636	0.09%
2020/05/04	18	10.69	0	0.00	10.75	18	16,637	0.11%
2020/04/30	5	11.10	9	10.96	11.10	-4	16,615	-0.02%
2020/04/29	780	10.79	0	0.00	10.70	780	16,169	4.82%	大買/鉅額交易
2020/04/28	2	10.50	7	10.49	10.55	-5	15,964	-0.03%
2020/04/22	1	9.70	0	0.00	9.88	1	16,290	0.01%
2020/04/21	26	9.99	10	9.83	9.88	16	16,366	0.10%
2020/04/20	3	10.15	2	10.15	10.10	1	16,196	0.01%
2020/04/17	5	10.30	0	0.00	10.25	5	16,085	0.03%
2020/04/16	1	10.30	2	10.25	10.30	-1	16,326	-0.01%
2020/04/15	30	10.53	10	10.35	10.35	20	16,298	0.12%
2020/04/14	1	10.10	2	10.25	10.15	-1	15,993	-0.01%
2020/04/13	2	10.15	0	0.00	10.05	2	15,991	0.01%
2020/04/10	8	10.15	0	0.00	10.20	8	16,231	0.05%
2020/04/09	3	10.10	1	10.10	10.25	2	16,548	0.01%
2020/04/08	0	0.00	11	9.38	9.66	-11	16,231	-0.07%
2020/04/07	10	9.18	30	9.27	9.26	-20	16,073	-0.12%
2020/04/06	31	9.02	0	0.00	9.11	31	15,969	0.19%
2020/04/01	10	9.13	0	0.00	9.10	10	15,850	0.06%
2020/03/31	11	9.15	5	9.39	9.25	6	15,718	0.04%
2020/03/30	6	9.13	0	0.00	9.23	6	15,543	0.04%
2020/03/27	1	9.59	0	0.00	9.40	1	15,373	0.01%
2020/03/26	0	0.00	5.3	9.81	9.67	-5.3	15,138	-0.04%
2020/03/25	5	9.63	200	9.72	9.68	-195	15,140	-1.29%	大賣/鉅額交易
2020/03/24	210	9.53	0	0.00	9.44	210	14,981	1.40%	大買/鉅額交易
2020/03/23	1	9.21	2	9.30	9.24	-1	15,121	-0.01%
2020/03/20	3	9.53	21	9.62	9.60	-18	14,994	-0.12%
2020/03/19	1	9.16	18	9.18	9.20	-17	14,834	-0.11%
2020/03/18	3	9.48	0	0.00	9.50	3	14,626	0.02%
2020/03/17	6	9.56	2	9.50	9.42	4	14,397	0.03%
2020/03/16	2	10.07	0	0.00	9.86	2	14,019	0.01%
2020/03/13	4	10.24	0	0.00	10.45	4	13,652	0.03%
2020/03/12	0	0.00	2	11.45	11.10	-2	13,317	-0.02%
2020/03/11	3	11.65	0	0.00	11.55	3	13,052	0.02%
2020/03/10	3	11.70	2	11.50	11.70	1	13,299	0.01%
2020/03/09	4	11.44	0	0.00	11.40	4	12,959	0.03%
2020/03/05	2	11.68	0	0.00	11.85	2	12,641	0.02%
2020/03/04	1	11.55	0	0.00	11.55	1	12,447	0.01%
2020/03/03	2	11.50	0	0.00	11.40	2	12,316	0.02%
2020/03/02	2	11.48	0	0.00	11.40	2	12,380	0.02%
2020/02/27	1	11.55	0	0.00	11.55	1	12,396	0.01%
2020/02/25	1	11.65	0	0.00	11.70	1	12,308	0.01%
2020/02/24	1	11.70	0	0.00	11.55	1	12,302	0.01%
2020/02/21	2.3	11.77	0	0.00	11.75	2.3	12,615	0.02%
2020/02/19	0	0.00	5	11.97	11.95	-5	12,545	-0.04%
2020/02/18	1	11.55	0	0.00	11.80	1	12,318	0.01%
2020/02/17	4	11.55	0	0.00	11.55	4	12,340	0.03%
2020/02/14	2	11.75	0	0.00	11.75	2	12,177	0.02%
2020/02/13	7	11.86	5	11.81	11.90	2	12,232	0.02%
2020/02/12	0	11.80	0	0.00	11.80	0	12,237	0.00%
2020/02/11	1.9	11.68	0	0.00	11.65	1.9	12,133	0.02%
2020/02/10	2	11.50	0	0.00	11.50	2	12,262	0.02%
2020/02/07	1	11.70	0	0.00	11.65	1	12,421	0.01%
2020/02/06	5	11.89	0	0.00	11.95	5	12,973	0.04%
2020/02/05	5	11.85	0	0.00	11.70	5	13,176	0.04%
2020/02/04	1	11.60	0	0.00	11.60	1	13,085	0.01%
2020/02/03	4	11.29	15	11.20	11.45	-11	13,083	-0.08%
2020/01/30	4	11.88	0	0.00	11.80	4	13,347	0.03%
2020/01/20	0	12.90	0	0.00	12.95	0	13,050	0.00%
2020/01/14	0	0.00	4.2	13.24	13.20	-4.2	13,241	-0.03%
2020/01/10	0	0.00	2	13.13	13.15	-2	13,087	-0.02%
2020/01/08	1	12.60	0	0.00	12.60	1	12,602	0.01%
2020/01/07	0	0.00	1	12.95	12.90	-1	12,458	-0.01%
2020/01/06	0	0.00	3.4	13.03	13.00	-3.4	12,401	-0.03%
2020/01/03	1	12.85	9	12.93	13.00	-8	12,096	-0.07%
2019/12/30	0	0.00	2	12.55	12.50	-2	11,447	-0.02%
2019/12/24	0	0.00	0.1	12.50	12.50	-0.1	11,905	0.00%
2019/12/17	0	0.00	4	12.45	12.50	-4	11,735	-0.03%
2019/12/16	0.1	12.40	10	12.41	12.45	-9.9	11,701	-0.08%
2019/12/13	0	0.00	11	12.30	12.40	-11	11,696	-0.09%
2019/12/11	1	12.20	0	0.00	12.20	1	11,623	0.01%
2019/12/10	0	0.00	5	12.35	12.25	-5	11,682	-0.04%
2019/12/09	3	12.20	0	0.00	12.20	3	11,742	0.03%
2019/12/06	2	12.25	5	12.25	12.25	-3	11,693	-0.03%
2019/12/05	3	12.32	39	12.32	12.35	-36	11,600	-0.31%
2019/11/28	0	0.00	6	12.63	12.55	-6	11,148	-0.05%
2019/11/26	1	12.45	6	12.49	12.50	-5	10,997	-0.05%
2019/11/25	1	12.40	17	12.40	12.35	-16	10,860	-0.15%
2019/11/22	0	0.00	22	12.40	12.40	-22	10,857	-0.20%
2019/11/21	0	0.00	0.5	12.55	12.55	-0.5	10,902	0.00%
2019/11/19	0	0.00	1	12.50	12.50	-1	10,607	-0.01%
2019/11/15	0	0.00	1	12.40	12.45	-1	10,659	-0.01%
2019/11/13	0	0.00	0.3	12.60	12.60	-0.3	10,919	0.00%
2019/11/08	0	0.00	46	12.79	12.75	-46	11,311	-0.41%
2019/11/07	0	0.00	20.2	12.80	12.65	-20.2	11,364	-0.18%
2019/11/06	0	0.00	54	12.74	12.80	-54	11,286	-0.48%
2019/11/05	6	12.52	20	12.50	12.65	-14	11,154	-0.13%
2019/10/31	2.2	12.45	0	0.00	12.50	2.2	11,116	0.02%
2019/10/30	2.8	12.53	0	0.00	12.60	2.8	11,159	0.03%
2019/10/29	4	12.90	0	0.00	12.70	4	10,954	0.04%
2019/10/28	0	0.00	0.1	13.05	13.05	-0.1	11,109	0.00%
2019/10/25	1	13.30	0	0.00	13.20	1	11,122	0.01%
2019/10/23	0	0.00	1	13.10	13.20	-1	11,233	-0.01%
2019/10/22	1	13.35	0	0.00	13.40	1	11,330	0.01%
2019/10/18	0	0.00	0.2	13.10	13.15	-0.2	12,024	0.00%
2019/10/14	0	0.00	0.2	12.85	12.90	-0.2	12,248	0.00%
2019/10/09	0	0.00	3	12.70	12.70	-3	12,238	-0.02%
2019/10/04	0.7	12.75	0	0.00	12.75	0.7	12,291	0.01%
2019/10/02	1	13.05	0	0.00	13.05	1	12,431	0.01%
2019/09/27	0	0.00	3	13.10	13.00	-3	12,493	-0.02%
2019/09/24	1	13.15	0	0.00	13.05	1	13,149	0.01%
2019/09/20	4	13.10	0	0.00	13.10	4	13,139	0.03%
2019/09/19	0.9	13.00	0	0.00	13.10	0.9	13,148	0.01%
2019/09/16	0	0.00	2	13.05	13.00	-2	13,336	-0.01%
2019/09/12	0	0.00	0.1	13.20	13.30	-0.1	13,412	0.00%
2019/09/11	0.4	13.00	0	0.00	13.10	0.4	13,369	0.00%
2019/09/09	1	13.15	0	0.00	13.20	1	13,185	0.01%
2019/09/06	5	13.05	0	0.00	13.15	5	13,126	0.04%
2019/09/04	0	0.00	0	12.85	12.90	0	12,923	0.00%
2019/09/03	0	0.00	1	12.90	12.85	-1	12,870	-0.01%
2019/09/02	0	0.00	0.2	12.80	12.85	-0.2	12,927	0.00%
2019/08/28	2	12.75	5	12.70	12.75	-3	12,884	-0.02%
2019/08/26	3	12.60	3	12.55	12.55	0	12,879	0.00%
2019/08/23	1	12.85	0	0.00	12.90	1	12,875	0.01%
2019/08/22	5	12.74	0.1	12.70	12.70	4.9	12,850	0.04%
2019/08/21	0.1	12.55	0	0.00	12.50	0.1	12,911	0.00%
2019/08/20	2	12.53	0	0.00	12.50	2	12,885	0.02%
2019/08/19	5	12.55	0	0.00	12.45	5	12,849	0.04%
2019/08/16	2	12.50	0	0.00	12.65	2	12,780	0.02%
2019/08/15	0	12.65	9	12.65	12.65	-9	12,550	-0.07%
2019/08/14	6	12.82	2.1	13.09	12.90	3.9	12,447	0.03%
2019/08/13	1	13.15	8.2	13.25	13.10	-7.2	12,140	-0.06%
2019/08/08	0	0.00	5	13.40	13.35	-5	12,163	-0.04%
2019/08/06	3	13.23	0	0.00	13.25	3	12,195	0.02%
2019/08/05	2	13.30	0	0.00	13.40	2	11,987	0.02%
2019/08/02	17	13.48	0	0.00	13.40	17	12,013	0.14%
2019/08/01	21	14.14	2	14.10	14.10	19	11,675	0.16%
2019/07/31	12	14.25	0	0.00	14.40	12	11,636	0.10%
2019/07/30	0	0.00	1	14.45	14.25	-1	11,591	-0.01%
2019/07/26	0	0.00	1	14.05	14.00	-1	11,462	-0.01%
2019/07/25	0	0.00	1	14.15	14.10	-1	11,566	-0.01%
2019/07/24	23	13.75	4	13.75	13.75	19	11,420	0.17%
2019/07/23	0	0.00	2	14.05	14.00	-2	11,295	-0.02%
2019/07/22	2	14.15	28	14.10	14.15	-26	11,146	-0.23%
2019/07/19	0	0.00	1	13.65	13.65	-1	10,570	-0.01%
2019/07/18	0	0.00	5	13.50	13.50	-5	10,554	-0.05%
2019/07/16	0	0.00	1	13.45	13.45	-1	11,011	-0.01%
2019/07/12	1	13.30	0	0.00	13.25	1	11,481	0.01%
2019/07/11	22	13.45	1	13.45	13.40	21	11,655	0.18%
2019/07/10	0	0.00	1	13.45	13.45	-1	11,847	-0.01%
2019/07/09	0	0.00	11	13.35	13.40	-11	12,327	-0.09%
2019/07/08	3	13.32	0	0.00	13.30	3	12,318	0.02%
2019/07/05	1	13.50	3	13.50	13.55	-2	12,131	-0.02%
2019/07/04	1	13.55	0	0.00	13.50	1	11,989	0.01%
2019/07/02	2	13.20	4	13.24	13.30	-2	11,767	-0.02%
2019/07/01	1	12.95	18	12.94	13.10	-17	11,539	-0.15%
2019/06/28	2	12.55	0	0.00	12.45	2	11,211	0.02%
2019/06/27	62	12.75	0	0.00	12.65	62	11,223	0.55%
2019/06/26	20	12.65	1	12.65	12.60	19	11,197	0.17%
2019/06/25	0	0.00	5	12.45	12.50	-5	11,164	-0.04%
2019/06/24	3	12.50	0	0.00	12.50	3	11,265	0.03%
2019/06/20	2	12.45	1	12.45	12.50	1	11,438	0.01%
2019/06/19	0	0.00	1	12.10	12.15	-1	11,244	-0.01%
2019/06/18	0	0.00	0.1	11.95	12.00	-0.1	11,207	0.00%
2019/06/10	1	12.00	0	0.00	12.05	1	11,452	0.01%
2019/06/04	4.1	12.00	0	0.00	12.00	4.1	11,425	0.04%
2019/06/03	12	11.99	0	0.00	11.95	12	11,386	0.11%
2019/05/31	5	12.10	0	0.00	12.10	5	11,382	0.04%
2019/05/17	2	12.10	0	0.00	12.05	2	12,242	0.02%
2019/05/10	0	0.00	5	12.55	12.50	-5	12,205	-0.04%
2019/05/09	7	12.61	2	12.75	12.60	5	12,018	0.04%
2019/05/07	1	13.00	5	13.05	13.00	-4.1	11,647	-0.03%
2019/05/06	13	13.00	6	12.93	13.05	7	11,436	0.06%
2019/05/03	8	13.65	0	0.00	13.70	8	10,955	0.07%
2019/05/02	4	13.65	10	13.70	13.75	-6	10,789	-0.06%
2019/04/30	0	0.00	0.7	13.45	13.55	-0.7	10,535	-0.01%
2019/04/26	0	0.00	1	13.20	13.30	-1	10,284	-0.01%
2019/04/25	10	13.30	0	0.00	13.40	10	10,233	0.10%
2019/04/24	2.1	13.39	1	13.50	13.20	1.1	10,129	0.01%
2019/04/23	12	13.15	1	13.45	13.45	11	10,026	0.11%
2019/04/22	19	13.41	35	13.46	13.30	-16	9,816	-0.16%
2019/04/19	1	12.85	19	12.81	12.95	-18	9,401	-0.19%
2019/04/18	4	12.73	11	12.52	12.60	-7	8,979	-0.08%
2019/04/17	21	12.70	5	12.75	12.70	16	8,847	0.18%
2019/04/16	9	12.65	23	12.70	12.65	-14	8,641	-0.16%
2019/04/15	19	12.41	7	12.59	12.60	12	8,450	0.14%
2019/04/12	2	12.20	10	12.20	12.20	-8	8,059	-0.10%
2019/04/11	20	12.20	10	12.20	12.20	10	8,020	0.12%
2019/04/10	0	0.00	0.1	12.00	12.05	-0.1	7,931	0.00%
2019/04/09	14	12.05	0	0.00	12.05	14	7,981	0.18%
2019/04/08	0	0.00	3	12.05	12.05	-3	8,021	-0.04%
2019/03/28	10	11.70	2	11.70	11.70	8	8,008	0.10%
2019/03/27	0	0.00	19.6	11.76	11.70	-19.6	8,052	-0.24%
2019/03/26	35.2	11.83	0	0.00	11.85	35.2	8,036	0.44%
2019/03/25	35	11.98	0	0.00	11.90	35	7,976	0.44%
2019/03/22	5	12.20	10	12.20	12.25	-5	8,072	-0.06%
2019/03/21	2	12.15	0	0.00	12.15	2	8,141	0.02%
2019/03/19	3	12.13	0	0.00	12.15	3	8,523	0.04%
2019/03/11	5	12.22	0	0.00	12.20	5	9,543	0.05%
2019/03/08	4	12.25	0	0.00	12.15	4	10,064	0.04%
2019/03/06	1	12.25	0	0.00	12.25	1	11,288	0.01%
2019/03/04	0	0.00	39	12.44	12.40	-39	11,900	-0.33%
2019/02/27	6	12.56	1	12.55	12.45	5	11,874	0.04%
2019/02/26	0	0.00	6	12.45	12.50	-6	11,688	-0.05%
2019/02/25	1	12.25	10	12.25	12.25	-9	11,552	-0.08%
2019/02/21	29	12.20	1	12.20	12.25	28	11,478	0.24%
2019/02/19	0.4	11.90	0	0.00	11.90	0.4	11,208	0.00%
2019/02/15	1	11.90	0	0.00	11.85	1	11,419	0.01%
2019/02/14	0.5	11.90	0	0.00	11.90	0.5	11,375	0.00%
2019/02/13	12	11.85	0	0.00	11.85	12	11,295	0.11%
2019/01/29	10	12.05	0	0.00	12.05	10	11,310	0.09%
2019/01/25	0.3	12.00	25	12.09	12.05	-24.7	11,464	-0.22%
2019/01/21	0	0.00	1	12.10	12.05	-1	11,868	-0.01%
2019/01/18	5	12.05	0	0.00	12.05	5	11,933	0.04%
2019/01/14	10	11.90	3	11.90	11.75	7	12,224	0.06%
2019/01/07	5	11.80	0	0.00	11.95	5	12,443	0.04%
2019/01/04	10	11.55	0	0.00	11.60	10	12,540	0.08%
2019/01/03	4	11.85	2	11.95	11.85	2	12,761	0.02%
2018/12/28	15	11.90	1	12.05	11.90	14	12,788	0.11%
2018/12/27	0	0.00	5	12.05	12.00	-5	12,791	-0.04%
2018/12/25	11	11.80	0	0.00	11.85	11	12,773	0.09%
2018/12/21	1	12.00	0	0.00	12.05	1	12,750	0.01%
2018/12/20	1	12.40	6	12.41	12.30	-5	12,629	-0.04%
2018/12/19	1	12.45	1	12.55	12.55	0	12,524	0.00%
2018/12/17	6	12.85	36	12.79	12.85	-30	12,300	-0.24%
2018/12/13	1.2	12.45	3	12.45	12.50	-1.8	12,011	-0.02%
2018/12/12	1	12.10	25	12.10	12.15	-24	11,644	-0.21%
2018/12/11	5	12.05	0	0.00	12.05	5	11,561	0.04%
2018/12/10	12	11.94	10	11.75	11.80	2	11,391	0.02%
2018/12/07	0	0.00	3	12.00	12.00	-3	11,284	-0.03%
2018/12/06	0	0.00	6	12.02	11.90	-6	11,273	-0.05%
2018/12/05	1	12.15	0	0.00	12.20	1	11,076	0.01%
2018/12/03	10	11.90	43	11.99	11.95	-33	10,609	-0.31%
2018/11/30	35	11.71	37.6	11.82	11.65	-2.6	10,062	-0.03%
2018/11/29	0	0.00	11	12.15	12.00	-11	9,059	-0.12%
2018/11/28	2	12.13	6	12.13	12.15	-4	8,833	-0.05%
2018/11/27	0	0.00	10	11.65	11.75	-10	8,377	-0.12%
2018/11/26	10	11.65	2.6	11.65	11.65	7.4	8,199	0.09%
2018/11/23	1	11.50	2	11.45	11.45	-1	8,107	-0.01%
2018/11/22	15	11.68	1.7	11.63	11.60	13.3	8,228	0.16%
2018/11/21	3	11.80	2	11.75	11.70	1	8,322	0.01%
2018/11/20	0	0.00	2	11.65	11.65	-2	8,193	-0.02%
2018/11/16	2	11.70	0.1	11.70	11.70	1.9	8,206	0.02%
2018/11/15	1	11.70	0.1	11.70	11.70	0.9	8,162	0.01%
2018/11/14	13	11.49	371	11.41	11.70	-358	8,118	-4.41%	大賣/鉅額交易
2018/11/13	0	0.00	1	11.45	11.40	-1	8,000	-0.01%
2018/11/09	1.1	11.30	0	0.00	11.25	1.1	8,074	0.01%
2018/11/08	190	11.40	0	0.00	11.40	190	8,073	2.35%	大買/鉅額交易
2018/11/07	170	11.35	0	0.00	11.30	170	8,044	2.11%	大買/鉅額交易
2018/11/01	0	0.00	10	11.25	11.25	-10	8,056	-0.12%
2018/10/30	0	0.00	10	11.35	11.35	-10	8,099	-0.12%
2018/10/29	32	11.22	0	0.00	11.15	32	8,089	0.40%
2018/10/25	24	11.49	16	11.51	11.40	8	8,166	0.10%
2018/10/24	0	0.00	36	11.98	11.85	-36	8,005	-0.45%
2018/10/19	7	12.00	0	0.00	12.35	7	7,969	0.09%
2018/10/18	0	0.00	1	12.30	12.15	-1	7,878	-0.01%
2018/10/15	0	0.00	10	11.75	11.75	-10	7,789	-0.13%
2018/10/12	0	0.00	6	11.75	11.70	-6	7,777	-0.08%
2018/10/11	40	11.66	4	11.95	11.55	36	7,688	0.47%
2018/10/08	0.8	12.60	0	0.00	12.45	0.8	7,373	0.01%
2018/10/05	3	12.53	0	0.00	12.45	3	7,348	0.04%
2018/10/03	0.1	12.90	0	0.00	12.85	0.1	7,422	0.00%
2018/10/02	1	13.05	0	0.00	12.95	1	7,452	0.01%
2018/10/01	0.9	13.05	0	0.00	13.05	0.9	7,518	0.01%
2018/09/27	4	13.10	13.8	12.92	13.05	-9.8	7,588	-0.13%
2018/09/25	0	0.00	2	12.85	12.90	-2	7,581	-0.03%
2018/09/19	20	12.35	27	12.61	12.70	-7	8,140	-0.09%
2018/09/13	1	12.35	0	0.00	12.35	1	8,809	0.01%
2018/09/12	0	0.00	10	12.40	12.20	-10	8,844	-0.11%
2018/09/11	2	12.25	0	0.00	12.30	2	8,988	0.02%
2018/09/10	12	12.20	0	0.00	12.10	12	9,068	0.13%
2018/09/07	5	12.57	0	0.00	12.35	5	8,996	0.06%
2018/09/06	1	12.60	0	0.00	12.60	1	8,936	0.01%
2018/09/05	1	12.75	0	0.00	12.70	1	8,928	0.01%
2018/09/03	1	12.90	95	12.95	12.90	-94	9,028	-1.04%
2018/08/31	0	0.00	100	12.90	13.05	-100	9,105	-1.10%
2018/08/30	2	12.85	0	0.00	12.85	2	9,112	0.02%
2018/08/29	2	13.00	0	0.00	13.00	2	9,103	0.02%
2018/08/28	2	13.50	30	13.52	13.55	-28	8,936	-0.31%
2018/08/27	10	13.40	0	0.00	13.40	10	8,847	0.11%
2018/08/23	4	13.55	0	0.00	13.55	4	8,969	0.04%
2018/08/22	0	0.00	0.3	13.65	13.65	-0.3	9,155	0.00%
2018/08/16	11	13.06	12	13.27	13.30	-1	9,419	-0.01%
2018/08/13	5	13.62	0	0.00	13.45	5	10,142	0.05%
2018/08/10	1	13.90	0	0.00	13.90	1	10,133	0.01%
2018/08/08	4	14.16	0	0.00	14.15	4	10,192	0.04%
2018/08/06	0	0.00	27	14.36	14.40	-27	10,217	-0.26%
2018/08/03	2	13.95	20	13.95	14.00	-18	10,098	-0.18%
2018/08/02	1	13.85	0	0.00	13.85	1	10,189	0.01%
2018/08/01	0	0.00	31	14.14	14.15	-31	10,196	-0.30%
2018/07/30	20	13.85	0	0.00	13.75	20	10,216	0.20%
2018/07/27	0	0.00	2	13.73	13.80	-2	10,222	-0.02%
2018/07/24	0	0.00	10	13.50	13.55	-10	10,704	-0.09%
2018/07/23	20	13.31	0	0.00	13.30	20	10,814	0.18%
2018/07/19	3	13.40	0	0.00	13.45	3	11,111	0.03%
2018/07/18	0	0.00	11	13.30	13.40	-11	11,359	-0.10%
2018/07/16	4	13.10	0	0.00	13.00	4	11,369	0.04%
2018/07/13	0	0.00	2	13.00	13.10	-2	11,522	-0.02%
2018/07/12	7	12.94	0	0.00	12.90	7	11,588	0.06%
2018/07/10	98	12.95	0	0.00	13.00	98	11,645	0.84%
2018/07/06	15	12.85	0	0.00	12.85	15	11,718	0.13%
2018/07/05	18	12.96	0	0.00	12.90	18	11,719	0.15%
2018/07/03	20	13.35	0	0.00	13.20	20	11,842	0.17%
2018/07/02	11	13.39	43	13.40	13.35	-32	11,812	-0.27%
2018/06/28	32	12.91	0	0.00	12.95	32	11,482	0.28%
2018/06/27	5	13.15	0	0.00	13.05	5	11,368	0.04%
2018/06/26	24	13.35	0	0.00	13.30	24	11,309	0.21%
2018/06/25	2	13.90	5	13.85	13.80	-3	11,240	-0.03%
2018/06/22	1	14.15	3	14.25	14.10	-2	11,204	-0.02%
2018/06/21	11	14.27	0	0.00	14.25	11	11,323	0.10%
2018/06/20	1	14.40	3	14.40	14.35	-2	11,437	-0.02%
2018/06/13	3	14.75	0	0.00	14.75	3	12,526	0.02%
2018/06/11	3	14.68	0	0.00	14.65	3	12,648	0.02%
2018/06/08	52	14.85	0	0.00	14.80	52	12,606	0.41%
2018/06/07	51	14.90	0	0.00	14.95	51	12,679	0.40%
2018/06/04	0	0.00	1	14.95	14.95	-1	13,119	-0.01%
2018/05/31	11	14.70	10	14.70	14.85	1	13,396	0.01%
2018/05/30	11	14.84	0	0.00	14.75	11	13,509	0.08%
2018/05/29	10	15.05	0	0.00	15.05	10	13,537	0.07%
2018/05/28	0	0.00	1	15.25	15.35	-1	13,735	-0.01%
2018/05/25	3	15.23	104.4	15.22	15.10	-101.4	13,828	-0.73%	大賣/鉅額交易
2018/05/24	4	15.25	0	0.00	15.25	4	13,928	0.03%
2018/05/23	14	15.34	10	15.25	15.25	4	13,882	0.03%
2018/05/22	3	15.60	7	15.64	15.40	-4	13,950	-0.03%
2018/05/21	1	14.95	2	15.08	15.10	-1	13,550	-0.01%
2018/05/18	1	14.90	0	0.00	14.90	1	13,621	0.01%
2018/05/15	3	14.83	11	14.75	14.80	-8	14,406	-0.06%
2018/05/14	0	0.00	0	14.65	14.65	0	15,200	0.00%
2018/05/09	0	0.00	15	15.07	15.00	-15	15,801	-0.09%
2018/05/07	10	14.95	0	0.00	14.95	10	15,977	0.06%
2018/05/03	1	15.00	0	0.00	15.00	1	15,982	0.01%
2018/05/02	1	15.15	1	15.05	15.05	0	16,161	0.00%
2018/04/30	5	15.10	44	14.85	15.10	-39	16,509	-0.24%
2018/04/27	1	14.25	0	0.00	14.30	1	16,687	0.01%
2018/04/26	21	14.28	0	0.00	14.20	21	17,170	0.12%
2018/04/25	120	14.32	3	14.40	14.30	117	17,237	0.68%	大買/鉅額交易
2018/04/24	14	14.62	3	14.70	14.55	11	17,631	0.06%
2018/04/23	10	14.95	0	0.00	14.90	10	17,802	0.06%
2018/04/19	215	15.00	10	15.05	14.95	205	18,319	1.12%	大買/鉅額交易
2018/04/18	11	14.75	0	0.00	14.75	11	18,481	0.06%
2018/04/16	40	15.03	2	15.00	14.90	38	19,295	0.20%
2018/04/13	1	15.10	5	15.10	15.05	-4	19,558	-0.02%
2018/04/12	0	0.00	7	15.05	15.00	-7	20,260	-0.03%
2018/04/11	8	15.10	0	0.00	15.05	8	22,728	0.04%
2018/04/09	1	15.10	0	0.00	15.15	1	26,348	0.00%
2018/04/03	1	15.10	2	15.15	15.15	-1	28,495	0.00%
2018/04/02	20	15.25	2	15.20	15.20	18	28,675	0.06%
2018/03/31	20	15.15	0	0.00	15.15	20	28,786	0.07%
2018/03/30	40	15.08	0	0.00	15.10	40	29,003	0.14%
2018/03/29	2	15.10	0	0.00	15.05	2	29,102	0.01%
2018/03/28	30	15.08	0	0.00	15.10	30	29,124	0.10%
2018/03/27	17	15.25	0	0.00	15.30	17	29,139	0.06%
2018/03/26	10	15.20	0	0.00	15.20	10	29,356	0.03%
2018/03/23	1	15.35	0	0.00	15.40	1	29,609	0.00%
2018/03/22	0	0.00	1	15.95	15.75	-1	29,682	0.00%
2018/03/21	44	15.86	30	15.90	15.90	14	29,610	0.05%
2018/03/20	0	0.00	23	16.15	16.15	-23	29,294	-0.08%
2018/03/19	1	15.80	2	16.15	16.20	-1	29,292	0.00%
2018/03/16	10	15.55	0	0.00	15.60	10	29,043	0.03%
2018/03/14	1	15.60	0	0.00	15.70	1	29,378	0.00%
2018/03/12	2	15.85	27	15.80	15.85	-25	31,022	-0.08%
2018/03/09	12	15.51	33	15.52	15.45	-21	31,322	-0.07%
2018/03/08	1	15.20	10	15.25	15.10	-9	31,526	-0.03%
2018/03/07	0	0.00	40	15.15	15.05	-40	32,137	-0.12%
2018/03/06	22	15.08	1	15.05	15.05	21	32,372	0.06%
2018/03/05	12	15.47	1	15.35	15.20	11	32,372	0.03%
2018/03/02	0.9	15.60	0	0.00	15.55	0.9	32,368	0.00%
2018/03/01	4	15.70	83	15.61	15.90	-79	32,670	-0.24%
2018/02/27	42	15.60	0	0.00	15.45	42	32,580	0.13%
2018/02/26	10	15.50	0	0.00	15.45	10	32,608	0.03%
2018/02/23	6	15.50	0	0.00	15.50	6	32,621	0.02%
2018/02/22	10	15.45	10	15.65	15.60	0	32,912	0.00%
2018/02/21	0	0.00	31	15.57	15.50	-31	32,819	-0.09%
2018/02/12	25	15.22	10	15.35	15.10	15	32,807	0.05%
2018/02/09	2	14.58	6	14.75	15.10	-4	32,797	-0.01%
2018/02/08	22	15.25	0	0.00	15.25	22	32,727	0.07%
2018/02/07	19	15.58	34	15.77	15.50	-15	32,820	-0.05%
2018/02/06	65	15.62	0	0.00	15.30	65	33,097	0.20%
2018/02/05	37	16.35	25	16.40	16.45	12	32,631	0.04%
2018/02/02	18	16.85	0	0.00	16.80	18	32,616	0.06%
2018/02/01	8	17.16	2	17.20	17.15	6	32,782	0.02%
2018/01/31	16	17.17	1	17.25	17.25	15	32,975	0.05%
2018/01/30	10	17.20	2	17.20	17.20	8	33,901	0.02%
2018/01/26	11	17.25	0	0.00	17.25	11	33,972	0.03%
2018/01/25	25	17.40	24	17.50	17.40	1	34,056	0.00%
2018/01/24	1	17.55	46	17.36	17.60	-45	34,671	-0.13%
2018/01/23	43.6	17.18	10.4	17.15	17.15	33.2	34,505	0.10%
2018/01/22	33.4	17.54	70	17.56	17.50	-36.6	34,772	-0.11%
2018/01/19	13	18.00	6	18.09	18.05	7	34,455	0.02%
2018/01/18	56	18.10	56	18.00	18.10	0	34,640	0.00%
2018/01/17	5	17.67	14	18.04	18.05	-9	34,805	-0.03%
2018/01/16	19	17.85	15	17.90	17.80	4	35,518	0.01%
2018/01/15	0	0.00	6	18.11	18.05	-6	35,990	-0.02%
2018/01/12	11	17.85	1	17.90	18.00	10	36,139	0.03%
2018/01/11	3	17.97	6	18.14	17.85	-3	35,930	-0.01%
2018/01/10	6	17.90	0	0.00	17.75	6	35,893	0.02%
2018/01/09	11	18.25	17	18.25	18.20	-6	35,609	-0.02%
2018/01/08	96	18.36	69	18.47	18.40	27	35,487	0.08%
2018/01/05	137	18.53	181	18.54	18.70	-44	35,212	-0.12%	大買/大賣/
2018/01/04	11	17.71	36	17.70	18.15	-25	32,858	-0.08%
2018/01/03	136	18.00	58	18.29	17.70	78	31,810	0.25%	大買/
2018/01/02	2	17.15	151.1	17.09	17.95	-149.1	29,691	-0.50%	大賣/鉅額交易