長榮 (2603)-元富-緯城券商分點個股進出

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
181.0
漲跌
▲1.0
漲幅
+0.56%
成交量
17,004張
產業
上市航運類股
4692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－元富-緯城券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-緯城券商分點個股進出
元富-緯城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
2024/04/25	4.2	179.40	2.2	180.46	181.00	2	36,262	0.01%
2024/04/24	1.4	179.31	8	179.00	180.00	-6.6	36,522	-0.02%
2024/04/23	6.1	173.67	4.4	174.41	173.50	1.7	36,537	0.00%
2024/04/22	13.2	178.26	17.3	179.90	174.00	-4.2	36,681	-0.01%
2024/04/19	2	172.25	12.1	174.95	172.50	-10.1	36,159	-0.03%
2024/04/18	2.1	169.00	5	169.50	168.00	-3	36,032	-0.01%
2024/04/17	8.1	171.00	7	171.50	170.50	1.1	36,093	0.00%
2024/04/16	8.2	171.51	1	172.00	170.50	7.2	36,505	0.02%
2024/04/15	5.1	175.95	16.5	178.20	178.00	-11.4	37,006	-0.03%
2024/04/12	0.2	176.49	5.6	175.25	176.50	-5.5	37,086	-0.01%
2024/04/11	0	0.00	16.7	174.01	175.00	-16.7	37,542	-0.04%
2024/04/10	2	171.75	1	170.50	169.00	1	38,445	0.00%
2024/04/09	2	171.25	5.3	171.09	171.00	-3.3	39,073	-0.01%
2024/04/08	0.1	165.50	5.7	167.08	168.00	-5.7	39,673	-0.01%
2024/04/03	5.1	165.72	1	167.00	165.00	4.1	39,600	0.01%
2024/04/02	4.9	165.06	35	165.66	165.50	-30.1	39,719	-0.08%
2024/04/01	31.8	169.89	3	169.82	167.50	28.8	39,542	0.07%
2024/03/29	6.2	172.50	30	175.18	172.00	-23.8	39,509	-0.06%
2024/03/28	11.1	174.80	21.1	176.65	176.00	-10	39,026	-0.03%
2024/03/27	7	175.71	14	174.64	175.50	-7	38,886	-0.02%
2024/03/26	11.3	170.16	5	171.20	171.50	6.3	39,666	0.02%
2024/03/25	13	172.61	22	173.05	173.50	-9	40,019	-0.02%
2024/03/22	26.1	172.05	28	170.71	170.00	-1.9	40,849	0.00%
2024/03/21	33.3	178.73	14	177.14	175.00	19.3	41,611	0.05%
2024/03/20	38	180.38	36.5	180.61	176.00	1.5	41,532	0.00%
2024/03/19	19	170.24	34.1	172.10	177.00	-15.1	40,415	-0.04%
2024/03/18	23.2	163.41	16	162.81	164.50	7.2	39,780	0.02%
2024/03/15	40.2	168.29	41	169.65	166.50	-0.8	40,039	0.00%
2024/03/14	15.8	183.44	5.8	183.33	183.50	10	38,795	0.03%
2024/03/13	31.1	192.79	20.4	192.16	191.00	10.7	38,018	0.03%
2024/03/12	9.2	182.84	15.6	183.84	187.50	-6.4	37,317	-0.02%
2024/03/11	4.3	182.28	4.4	179.16	180.00	-0.1	36,896	0.00%
2024/03/08	17.4	182.84	19.3	182.43	179.50	-1.9	36,775	-0.01%
2024/03/07	4.2	177.57	11.9	176.47	177.50	-7.7	36,257	-0.02%
2024/03/06	13	172.61	4	171.38	171.50	9	35,864	0.03%
2024/03/05	13	174.04	12	173.96	173.50	1	35,697	0.00%
2024/03/04	8.1	163.86	13.1	168.83	172.00	-5.1	35,258	-0.01%
2024/03/01	12	165.29	18	166.05	165.00	-6	34,722	-0.02%
2024/02/29	1	164.50	14.7	165.66	165.50	-13.7	34,435	-0.04%
2024/02/27	1.1	162.32	2.7	160.78	159.50	-1.6	33,938	0.00%
2024/02/26	4	159.25	14	159.18	160.00	-10	33,830	-0.03%
2024/02/23	15.2	160.22	11	161.05	159.50	4.2	33,829	0.01%
2024/02/22	3	158.33	27	160.83	162.50	-24	33,543	-0.07%
2024/02/21	3	155.83	14	156.82	155.00	-11	32,882	-0.03%
2024/02/20	5	152.90	13.1	153.15	153.50	-8.1	32,583	-0.02%
2024/02/19	4.1	147.89	2	149.00	149.00	2.1	32,553	0.01%
2024/02/16	7.2	149.68	1.1	151.82	148.00	6.1	32,785	0.02%
2024/02/15	22.3	147.61	14	148.11	149.00	8.3	33,361	0.02%
2024/02/05	1.3	151.23	3.8	152.00	152.00	-2.5	33,037	-0.01%
2024/02/02	29	152.00	36	151.03	150.00	-7	32,998	-0.02%
2024/02/01	2	156.00	24.2	155.59	157.00	-22.2	32,542	-0.07%
2024/01/31	5	150.50	0	0.00	150.50	5	32,117	0.02%
2024/01/30	3	152.17	4.1	152.36	151.50	-1.1	32,035	0.00%
2024/01/29	14	150.61	0.5	151.00	151.50	13.5	32,167	0.04%
2024/01/26	5.1	152.88	6	150.92	151.00	-1	32,157	0.00%
2024/01/25	8	151.69	0	0.00	151.50	8	32,011	0.02%
2024/01/24	5	154.60	8	155.56	153.50	-3	31,874	-0.01%
2024/01/23	4	153.88	15	153.43	152.50	-11	31,848	-0.03%
2024/01/22	14	150.18	5.8	152.07	152.50	8.2	31,840	0.03%
2024/01/19	16	155.25	4.6	155.18	155.00	11.4	31,526	0.04%
2024/01/18	4	154.88	18.1	156.31	158.00	-14.1	31,319	-0.05%
2024/01/17	16.1	151.79	9.1	153.46	152.50	7	30,863	0.02%
2024/01/16	19.5	155.92	19	154.84	153.50	0.5	30,351	0.00%
2024/01/15	8.2	157.65	5	159.30	158.50	3.2	29,887	0.01%
2024/01/12	12.1	154.41	15.1	155.31	156.50	-3	29,552	-0.01%
2024/01/11	9	149.06	8.8	149.40	149.00	0.2	28,933	0.00%
2024/01/10	10.8	148.01	26	147.88	148.00	-15.2	28,833	-0.05%
2024/01/09	38.1	151.75	12.1	151.41	151.50	26	28,159	0.09%
2024/01/08	10.2	160.64	35	160.36	160.50	-24.8	27,201	-0.09%
2024/01/05	23	161.48	19	162.71	162.50	4	26,660	0.02%
2024/01/04	12	160.33	36.2	161.69	161.00	-24.2	26,027	-0.09%
2024/01/03	10	153.70	19.3	153.71	155.00	-9.3	25,080	-0.04%
2024/01/02	11	150.68	26.1	152.13	151.00	-15.1	24,376	-0.06%
2023/12/29	0.1	143.42	1	144.00	143.50	-0.9	23,571	0.00%
2023/12/28	23	144.24	7	144.50	143.00	16	23,503	0.07%
2023/12/27	12	149.38	14.2	149.38	147.00	-2.2	23,295	-0.01%
2023/12/26	24	144.46	8.7	146.11	146.50	15.4	23,118	0.07%
2023/12/25	51.1	143.73	51	143.52	142.00	0.1	22,603	0.00%
2023/12/22	23.1	151.78	30.4	151.32	153.00	-7.3	21,338	-0.03%
2023/12/21	37	149.97	31.2	150.67	152.00	5.8	20,511	0.03%
2023/12/20	16.1	146.00	19.9	147.01	148.00	-3.8	19,284	-0.02%
2023/12/19	21	145.21	18.3	145.76	147.00	2.7	18,551	0.01%
2023/12/18	25.1	138.93	32.3	140.60	141.50	-7.2	17,480	-0.04%
2023/12/15	14	133.36	13.9	133.37	134.00	0.1	16,324	0.00%
2023/12/14	6	128.67	10	128.90	129.00	-4	15,980	-0.03%
2023/12/13	12.1	128.79	3.6	128.04	129.50	8.5	16,287	0.05%
2023/12/12	8	126.44	24.1	125.58	129.00	-16.1	17,166	-0.09%
2023/12/11	5	120.60	35.5	120.28	122.00	-30.5	16,528	-0.18%
2023/12/08	0	0.00	12.4	117.96	118.50	-12.4	16,123	-0.08%
2023/12/07	1	116.00	1	116.00	115.50	0	16,004	0.00%
2023/12/06	2	116.00	1.4	116.86	117.00	0.6	16,028	0.00%
2023/12/05	7	118.36	10.3	117.53	117.50	-3.3	15,952	-0.02%
2023/12/04	1	117.02	12.4	117.50	118.50	-11.4	15,627	-0.07%
2023/12/01	0	0.00	2.1	114.72	114.50	-2.1	15,074	-0.01%
2023/11/30	0.1	112.00	1	111.51	112.00	-0.9	15,019	-0.01%
2023/11/29	1.1	112.02	2	113.00	112.00	-1	15,059	-0.01%
2023/11/28	5	113.90	0	0.00	114.00	5	14,999	0.03%
2023/11/27	0	0.00	2.1	113.49	113.50	-2.1	14,933	-0.01%
2023/11/24	4	112.62	5	112.90	113.00	-1	14,895	-0.01%
2023/11/22	1.1	111.68	0.2	112.00	112.00	0.9	14,926	0.01%
2023/11/21	1.1	113.50	2	113.50	113.50	-0.9	14,894	-0.01%
2023/11/20	2	113.50	0	0.00	114.00	2	14,878	0.01%
2023/11/17	7	115.57	0	0.00	115.00	7	14,806	0.05%
2023/11/16	1.2	116.02	7.3	116.73	117.00	-6	14,770	-0.04%
2023/11/15	4	114.50	17.3	115.06	115.50	-13.3	14,653	-0.09%
2023/11/14	19	114.16	7.7	114.70	114.00	11.3	15,129	0.07%
2023/11/13	1	110.48	1	109.00	108.50	0	14,642	0.00%
2023/11/10	0.4	108.50	0	0.00	109.00	0.4	14,845	0.00%
2023/11/09	0	0.00	1	110.00	109.00	-1	14,856	-0.01%
2023/11/08	1.3	107.58	0	0.00	107.50	1.3	15,081	0.01%
2023/11/07	0.1	109.00	2	109.75	108.50	-1.9	15,173	-0.01%
2023/11/06	1.1	109.48	1	109.50	109.00	0.1	15,305	0.00%
2023/11/03	9	113.00	4.4	112.69	113.00	4.6	15,267	0.03%
2023/11/02	0	110.00	1	110.00	110.50	-1	15,404	-0.01%
2023/11/01	0	0.00	3	108.33	109.00	-3	15,818	-0.02%
2023/10/31	9	108.00	1	108.00	107.50	8	16,245	0.05%
2023/10/30	0	0.00	7.1	108.87	110.00	-7.1	16,294	-0.04%
2023/10/27	1	107.00	3	107.67	108.00	-2	16,352	-0.01%
2023/10/26	0	0.00	5	106.00	106.50	-5	16,883	-0.03%
2023/10/25	0	0.00	0.7	105.50	105.50	-0.7	17,495	0.00%
2023/10/24	0	0.00	2.4	105.00	105.00	-2.4	17,749	-0.01%
2023/10/23	1	104.00	0	0.00	103.50	1	18,210	0.01%
2023/10/20	2	103.25	0	0.00	103.50	2	18,343	0.01%
2023/10/19	1	105.00	3	103.50	103.50	-2	18,547	-0.01%
2023/10/18	3	103.00	1.1	103.00	102.50	1.9	18,937	0.01%
2023/10/17	0	103.50	3	104.00	103.00	-3	19,151	-0.02%
2023/10/16	5.1	102.93	0	0.00	104.00	5.1	19,727	0.03%
2023/10/12	1	103.51	3	105.00	106.00	-2	20,497	-0.01%
2023/10/11	13	105.69	13.2	104.92	103.50	-0.2	20,907	0.00%
2023/10/06	2	111.51	0	0.00	111.00	2	21,333	0.01%
2023/10/05	1	112.50	3	112.67	112.00	-2	21,800	-0.01%
2023/10/04	1	109.50	1	110.00	110.00	0	22,082	0.00%
2023/10/03	5	112.10	2	111.00	110.50	3	22,392	0.01%
2023/10/02	9	112.72	9.4	114.19	113.50	-0.4	22,820	0.00%
2023/09/28	0	0.00	2	116.25	116.00	-2	23,131	-0.01%
2023/09/27	2	115.50	35	115.04	116.00	-33	24,267	-0.14%
2023/09/26	2	115.50	1	116.00	115.50	1	27,344	0.00%
2023/09/25	4	114.50	4	116.00	116.00	0	28,400	0.00%
2023/09/22	5	114.30	1	114.50	114.50	4	30,676	0.01%
2023/09/21	5	115.20	2	116.00	115.50	3	32,343	0.01%
2023/09/20	12	118.13	8	118.31	117.50	4	32,854	0.01%
2023/09/19	7	115.86	3	115.84	116.00	4	33,020	0.01%
2023/09/18	57.2	118.37	7.1	117.38	117.00	50.1	33,391	0.15%
2023/09/15	9	115.83	48.1	116.20	118.50	-39.1	33,494	-0.12%
2023/09/14	5	109.10	36.8	108.97	109.50	-31.8	32,626	-0.10%
2023/09/13	2	106.25	0	0.00	106.50	2	32,821	0.01%
2023/09/12	1	106.50	0	0.00	106.50	1	33,615	0.00%
2023/09/11	1	105.50	2	106.50	106.50	-1	33,978	0.00%
2023/09/08	0	0.00	0.8	106.50	107.00	-0.8	34,493	0.00%
2023/09/07	2	106.75	0	0.00	107.00	2	34,795	0.01%
2023/09/06	4.2	107.14	0	0.00	107.00	4.2	35,038	0.01%
2023/09/05	0	0.00	3.4	107.79	108.50	-3.4	35,164	-0.01%
2023/09/04	0	106.64	2	107.00	107.50	-2	35,576	-0.01%
2023/09/01	2	105.50	3	106.00	105.50	-1	35,625	0.00%
2023/08/31	0	105.50	1	106.00	106.50	-1	35,862	0.00%
2023/08/30	1	105.50	9	105.61	105.50	-8	36,167	-0.02%
2023/08/29	20	105.00	5	105.80	105.50	15	36,398	0.04%
2023/08/28	3	105.16	4	104.75	105.00	-1	36,584	0.00%
2023/08/25	1	106.00	5	106.40	105.50	-4	36,830	-0.01%
2023/08/24	1	106.00	6.4	106.08	106.00	-5.4	37,012	-0.01%
2023/08/23	2	107.00	1	106.50	106.50	1	37,332	0.00%
2023/08/22	1	105.51	3	106.50	106.50	-2	37,581	-0.01%
2023/08/21	9.2	105.66	0	0.00	105.00	9.2	37,731	0.02%
2023/08/18	24	108.83	83	108.14	107.00	-59	37,575	-0.16%
2023/08/17	1.2	105.94	1.2	105.58	106.00	0	36,942	0.00%
2023/08/16	45.1	104.21	0.4	104.00	104.00	44.7	36,917	0.12%
2023/08/15	2.6	106.00	0.2	106.00	106.00	2.4	36,768	0.01%
2023/08/14	2	106.00	32.5	106.98	106.50	-30.5	36,783	-0.08%
2023/08/11	5	106.90	8	107.63	108.00	-3	36,707	-0.01%
2023/08/10	2.6	106.24	5	105.50	107.00	-2.4	36,734	-0.01%
2023/08/09	8	107.00	2.6	107.38	106.50	5.4	36,859	0.01%
2023/08/08	1.3	107.15	9	107.44	107.50	-7.7	36,719	-0.02%
2023/08/07	14.1	105.50	5.1	106.21	106.50	9	36,651	0.02%
2023/08/04	9.3	107.82	47	108.43	109.00	-37.7	36,474	-0.10%
2023/08/02	7.6	104.01	11.1	104.46	105.00	-3.5	36,055	-0.01%
2023/08/01	5.1	104.90	3	105.00	105.50	2.1	35,949	0.01%
2023/07/31	73.8	106.14	114	104.43	104.00	-40.2	35,838	-0.11%	大賣/
2023/07/28	10	106.90	40.5	106.80	107.50	-30.5	35,459	-0.09%
2023/07/27	2.4	102.82	4	103.00	103.00	-1.7	35,471	0.00%
2023/07/26	4	102.00	12.1	102.83	102.00	-8.1	35,888	-0.02%
2023/07/25	7	99.67	44.3	100.00	99.70	-37.3	35,577	-0.10%
2023/07/24	33.4	100.00	3	99.23	99.30	30.4	35,591	0.09%
2023/07/21	12	100.58	4.1	101.12	101.00	7.9	35,463	0.02%
2023/07/20	2	99.55	56.2	99.94	101.00	-54.2	35,242	-0.15%
2023/07/19	48	98.29	41	100.02	98.10	7	34,939	0.02%
2023/07/18	64.1	99.06	48	100.79	98.60	16.1	34,607	0.05%
2023/07/17	24.2	98.38	3	98.63	98.40	21.2	34,323	0.06%
2023/07/14	3.2	97.77	8	97.06	96.50	-4.9	34,205	-0.01%
2023/07/13	57.2	96.84	30	97.78	95.90	27.2	34,165	0.08%
2023/07/12	36.8	100.47	23.5	101.03	100.50	13.3	33,790	0.04%
2023/07/11	2.1	103.33	7	103.29	104.00	-4.9	33,810	-0.01%
2023/07/10	11.5	105.07	10.1	104.95	104.50	1.5	33,576	0.00%
2023/07/07	16.5	106.74	6.3	107.76	108.00	10.2	33,543	0.03%
2023/07/06	13.1	106.50	9	105.89	106.50	4.1	33,027	0.01%
2023/07/05	20.8	104.73	39	105.28	107.00	-18.2	32,746	-0.06%
2023/07/04	150	107.31	90.2	107.46	105.50	59.8	31,898	0.19%	大買/
2023/07/03	25.2	100.41	21.2	100.64	102.50	4	28,846	0.01%
2023/06/30	43.2	91.85	74.3	92.38	93.50	-31.2	27,771	-0.11%
2023/06/29	45.1	154.50	18.3	155.23	155.00	26.8	25,531	0.11%
2023/06/28	24.4	158.41	41.6	157.45	157.50	-17.2	23,792	-0.07%
2023/06/27	6	160.75	25.1	161.48	161.00	-19.1	23,207	-0.08%
2023/06/26	1.3	159.04	13.6	159.54	160.00	-12.3	22,956	-0.05%
2023/06/21	10.1	158.96	300	159.04	158.00	-289.9	22,405	-1.29%	大賣/鉅額交易
2023/06/20	1.2	163.42	3.1	163.30	162.50	-1.9	22,028	-0.01%
2023/06/19	14	163.04	2.1	163.97	162.00	12	21,797	0.05%
2023/06/16	4.3	165.73	41.9	164.51	166.00	-37.6	21,478	-0.18%
2023/06/15	9	161.56	4	162.25	162.00	5	21,093	0.02%
2023/06/14	8.6	160.29	16.4	161.65	161.50	-7.7	21,133	-0.04%
2023/06/13	7.2	155.86	23	156.91	157.00	-15.8	21,751	-0.07%
2023/06/12	3	153.50	18	154.86	155.50	-15	23,770	-0.06%
2023/06/09	9	154.61	18.1	154.47	155.00	-9.1	24,470	-0.04%
2023/06/08	7.1	153.86	24.1	154.44	154.00	-17	24,993	-0.07%
2023/06/07	5.1	151.11	1	151.00	151.00	4.1	25,857	0.02%
2023/06/06	11.5	151.28	0.1	151.61	151.50	11.5	26,019	0.04%
2023/06/05	28.3	150.88	2.1	150.77	151.00	26.3	26,045	0.10%
2023/06/02	24	152.75	1.1	152.11	152.50	22.9	26,017	0.09%
2023/06/01	11.7	152.88	3	153.50	153.50	8.6	26,177	0.03%
2023/05/31	33.5	153.92	5	153.60	153.00	28.5	26,502	0.11%
2023/05/30	3	155.00	0.1	155.10	153.50	2.9	26,649	0.01%
2023/05/29	1	155.50	57	155.75	157.00	-56	26,666	-0.21%
2023/05/26	3.1	152.14	13	152.85	152.50	-10	26,727	-0.04%
2023/05/25	45.1	150.07	1	151.00	150.00	44.1	26,905	0.16%
2023/05/24	2	151.75	20	151.75	151.50	-18	27,177	-0.07%
2023/05/23	4.1	152.01	3	153.16	151.50	1.1	27,736	0.00%
2023/05/22	3.1	152.69	10	153.30	153.50	-6.9	27,619	-0.02%
2023/05/19	5	150.50	3	151.50	150.50	2	27,430	0.01%
2023/05/18	2	151.25	1	151.50	151.00	1	27,342	0.00%
2023/05/17	4.1	151.62	0	152.00	151.00	4	27,418	0.01%
2023/05/16	10.3	151.32	2.5	151.19	151.00	7.9	27,540	0.03%
2023/05/15	6	150.09	9	152.28	152.50	-3	27,598	-0.01%
2023/05/12	1	152.00	4	152.50	152.50	-3	27,656	-0.01%
2023/05/11	15	151.54	1.2	151.52	151.00	13.9	27,729	0.05%
2023/05/10	262	155.48	9	154.33	155.00	253	27,613	0.92%	大買/鉅額交易
2023/05/09	7	151.00	0.3	151.50	151.00	6.7	27,411	0.02%
2023/05/08	2.2	150.74	2	150.00	151.00	0.2	27,731	0.00%
2023/05/05	3.2	151.53	2	151.50	151.50	1.2	28,099	0.00%
2023/05/04	5.1	151.60	3	151.00	150.50	2.1	28,367	0.01%
2023/05/03	44.6	151.06	4.2	150.05	150.00	40.4	28,270	0.14%
2023/05/02	26.9	155.83	1	155.51	155.50	25.9	27,680	0.09%
2023/04/28	3.1	162.32	3	161.83	161.50	0.1	27,264	0.00%
2023/04/27	17.3	159.06	6	159.00	159.00	11.3	27,278	0.04%
2023/04/26	19.8	159.90	2	160.25	160.00	17.8	27,299	0.07%
2023/04/25	6.1	162.84	0	0.00	162.00	6.1	27,227	0.02%
2023/04/24	5	165.30	4	165.25	165.00	1	27,297	0.00%
2023/04/21	27.1	166.52	2	166.00	166.00	25.1	27,427	0.09%
2023/04/20	8	170.00	9	170.33	170.50	-1	27,297	0.00%
2023/04/19	15.3	169.78	14	168.04	168.00	1.3	27,522	0.00%
2023/04/18	21	172.64	66.6	170.61	170.00	-45.6	27,398	-0.17%
2023/04/17	6.1	172.27	21	173.33	174.50	-14.9	27,159	-0.05%
2023/04/14	31	168.68	27.8	169.50	170.00	3.2	26,921	0.01%
2023/04/13	8.2	166.01	10	166.35	166.50	-1.8	26,615	-0.01%
2023/04/12	8.1	166.88	9.4	166.73	166.50	-1.3	26,726	0.00%
2023/04/11	2.3	164.76	5.8	164.93	164.50	-3.5	26,529	-0.01%
2023/04/10	10	164.30	4	165.74	163.50	6	26,684	0.02%
2023/04/07	14.1	160.36	19	162.74	163.50	-4.9	26,603	-0.02%
2023/04/06	3.8	159.41	263	158.49	158.00	-259.2	26,571	-0.98%	大賣/鉅額交易
2023/03/31	3	159.17	1	159.01	158.50	2	26,943	0.01%
2023/03/30	1.1	159.90	2	158.50	158.00	-0.9	27,792	0.00%
2023/03/29	9	159.84	3	158.51	158.50	6	28,237	0.02%
2023/03/28	4	160.63	6	160.67	160.50	-2	28,697	-0.01%
2023/03/27	36.2	159.16	4	159.63	161.00	32.2	29,204	0.11%
2023/03/24	6	159.92	4.1	160.24	160.50	1.9	30,143	0.01%
2023/03/23	9.2	158.82	5.5	159.36	159.50	3.7	30,253	0.01%
2023/03/22	1.1	161.95	3	161.67	161.50	-1.9	30,188	-0.01%
2023/03/21	20.7	161.92	5	160.50	160.50	15.7	30,206	0.05%
2023/03/20	9	164.72	13	164.23	162.00	-4	30,099	-0.01%
2023/03/17	8.2	160.79	12.1	160.67	162.00	-3.8	29,846	-0.01%
2023/03/16	60.6	162.38	14	161.79	159.50	46.6	29,571	0.16%
2023/03/15	112.9	174.17	73.2	172.90	167.00	39.8	28,621	0.14%	大買/
2023/03/14	18	165.61	11.5	169.73	171.00	6.5	26,668	0.02%
2023/03/13	3	169.14	30.2	168.54	170.50	-27.2	25,971	-0.10%
2023/03/10	29	164.33	42.3	166.08	165.00	-13.2	25,495	-0.05%
2023/03/09	4	163.50	10.3	164.16	164.50	-6.3	24,452	-0.03%
2023/03/08	8.1	162.56	3	161.00	161.00	5.1	24,366	0.02%
2023/03/07	264	165.47	18.1	164.03	166.00	245.9	24,298	1.01%	大買/鉅額交易
2023/03/06	6	163.33	7	164.00	164.50	-1	24,396	0.00%
2023/03/03	18	159.33	288.7	161.56	163.00	-270.6	24,567	-1.10%	大賣/鉅額交易
2023/03/02	8	160.00	23.8	160.29	160.50	-15.8	24,620	-0.06%
2023/03/01	1	155.01	2	155.25	156.00	-1	24,421	0.00%
2023/02/24	13.1	157.54	11.1	156.91	157.00	1.9	24,337	0.01%
2023/02/23	2.1	157.48	135.2	157.87	158.00	-133.2	24,160	-0.55%	大賣/鉅額交易
2023/02/22	8.1	154.75	8	153.69	152.50	0.1	23,941	0.00%
2023/02/21	263	152.52	58.8	153.23	155.00	204.2	23,692	0.86%	大買/鉅額交易
2023/02/20	2	146.25	2	147.00	147.00	0	23,485	0.00%
2023/02/17	2.1	146.21	81	146.01	146.00	-78.9	23,860	-0.33%
2023/02/16	1	147.50	0	0.00	148.00	1	24,474	0.00%
2023/02/15	1	148.00	0	0.00	146.50	1	25,323	0.00%
2023/02/14	0	0.00	7	147.93	149.00	-7	25,695	-0.03%
2023/02/13	15.2	143.86	4	143.13	143.50	11.2	25,862	0.04%
2023/02/10	3.8	147.65	202.1	147.00	147.00	-198.4	26,416	-0.75%	大賣/鉅額交易
2023/02/09	4.1	150.39	0	0.00	150.00	4.1	26,872	0.02%
2023/02/08	4.3	151.51	0	0.00	151.50	4.3	27,255	0.02%
2023/02/07	1	151.50	3	151.00	151.00	-2	27,677	-0.01%
2023/02/06	12.2	151.84	0	0.00	151.00	12.2	28,290	0.04%
2023/02/03	137.1	157.06	7.3	158.22	157.00	129.9	28,298	0.46%	大買/鉅額交易
2023/02/02	24	155.02	3	154.83	156.00	21	28,433	0.07%
2023/02/01	3.1	152.18	1	152.00	152.00	2.1	28,501	0.01%
2023/01/31	2	152.00	4	152.25	152.00	-2	28,789	-0.01%
2023/01/30	5.3	150.90	0	0.00	150.50	5.3	29,351	0.02%
2023/01/17	1.6	152.50	7.8	154.01	152.50	-6.2	29,516	-0.02%
2023/01/16	12.6	149.92	1	151.47	151.50	11.6	29,949	0.04%
2023/01/13	3	152.83	26	153.00	152.50	-23	30,224	-0.08%
2023/01/12	28.6	153.57	5	153.00	152.50	23.6	31,040	0.08%
2023/01/11	10	157.80	6	157.91	156.50	4	31,456	0.01%
2023/01/10	3	156.00	2.4	156.54	155.50	0.6	31,952	0.00%
2023/01/09	205	155.52	0.4	156.50	155.00	204.6	33,062	0.62%	大買/鉅額交易
2023/01/06	2	158.50	3	158.34	159.00	-1	33,377	0.00%
2023/01/05	4	157.75	4.2	158.43	156.50	-0.2	33,744	0.00%
2023/01/04	4	158.63	1	156.00	156.00	3	34,379	0.01%
2023/01/03	11.5	161.35	6	160.50	160.00	5.5	34,692	0.02%
2022/12/30	17	162.12	18	163.61	163.00	-1	34,774	0.00%
2022/12/29	3	159.33	1	159.00	160.00	2	35,206	0.01%
2022/12/28	52	160.51	53	162.13	159.00	-1	35,835	0.00%
2022/12/27	17	163.12	6	164.08	162.50	11	36,335	0.03%
2022/12/26	22	163.52	6.4	165.52	162.50	15.6	37,155	0.04%
2022/12/23	31.3	166.90	4.2	167.62	167.50	27.1	37,680	0.07%
2022/12/22	20	168.48	238.6	169.94	171.50	-218.6	37,869	-0.58%	大賣/鉅額交易
2022/12/21	8.6	163.12	37	163.92	164.00	-28.4	37,883	-0.07%
2022/12/20	25	160.88	14.4	161.28	158.50	10.6	38,220	0.03%
2022/12/19	15	164.10	13	163.35	162.00	2	38,917	0.01%
2022/12/16	44	165.20	97.1	161.51	164.00	-53.1	39,083	-0.14%
2022/12/15	202	156.48	27.4	154.62	157.00	174.6	38,991	0.45%	大買/鉅額交易
2022/12/14	8.1	152.38	8.2	152.23	152.00	-0.1	39,638	0.00%
2022/12/13	9	155.94	15	155.68	155.00	-6	40,008	-0.01%
2022/12/12	0	0.00	3	155.00	154.50	-3	40,766	-0.01%
2022/12/09	8	152.81	20.4	153.76	154.50	-12.4	41,625	-0.03%
2022/12/08	1	150.51	2	150.75	151.00	-1	42,498	0.00%
2022/12/07	8.2	151.68	431.2	153.60	151.50	-423	44,222	-0.96%	大賣/鉅額交易
2022/12/06	35.5	155.41	33.4	153.36	152.50	2.1	44,704	0.00%
2022/12/05	3	158.83	15	160.57	159.00	-12	45,493	-0.03%
2022/12/02	24	159.35	21.4	160.19	158.50	2.6	45,703	0.01%
2022/12/01	6.1	163.15	6	165.00	162.00	0.1	46,812	0.00%
2022/11/30	6.1	161.41	6	163.17	163.00	0.1	46,930	0.00%
2022/11/29	35	157.71	19	159.63	161.00	16	47,245	0.03%
2022/11/28	32.1	158.33	5	160.30	157.50	27.1	47,987	0.06%
2022/11/25	106.2	162.37	31	162.84	160.50	75.2	48,129	0.16%	大買/
2022/11/24	56	155.83	34.2	159.86	161.00	21.8	48,659	0.04%
2022/11/23	4	153.50	7	154.21	153.50	-3	48,593	-0.01%
2022/11/22	2	150.50	4	150.13	150.50	-2	48,960	0.00%
2022/11/21	6.2	148.06	5.1	148.47	147.50	1.1	49,966	0.00%
2022/11/18	6	152.58	0	0.00	150.50	6	50,925	0.01%
2022/11/17	11	154.27	8	154.13	154.00	3	52,546	0.01%
2022/11/16	77	154.08	7.2	154.69	154.50	69.8	53,035	0.13%
2022/11/15	344	153.64	7.8	155.17	155.00	336.2	54,115	0.62%	大買/鉅額交易
2022/11/14	2.3	155.22	16	154.59	155.50	-13.7	55,197	-0.02%
2022/11/11	39	153.37	119	150.60	150.00	-80	56,578	-0.14%	大賣/
2022/11/10	14.4	150.29	18.2	150.93	151.00	-3.8	57,418	-0.01%
2022/11/09	6.8	148.49	8	148.69	148.50	-1.2	58,833	0.00%
2022/11/08	138	149.50	30	148.85	147.50	108	59,257	0.18%	大買/鉅額交易
2022/11/07	31	142.66	56.1	143.27	143.50	-25.1	59,292	-0.04%
2022/11/04	18	137.28	30.8	137.36	139.00	-12.8	59,938	-0.02%
2022/11/03	30	134.20	39.4	133.77	135.00	-9.4	60,344	-0.02%
2022/11/02	64	137.77	68	138.33	137.00	-4	61,818	-0.01%
2022/11/01	76	136.01	20.1	135.18	135.00	56	62,196	0.09%
2022/10/31	17.1	134.84	20	135.80	137.50	-2.9	62,743	0.00%
2022/10/28	30.1	138.55	1	138.50	137.50	29.1	62,905	0.05%
2022/10/27	11	140.59	15.4	141.43	142.50	-4.4	63,650	-0.01%
2022/10/26	61	135.36	76.2	136.91	139.00	-15.2	64,661	-0.02%
2022/10/25	13	137.96	55.1	138.91	139.00	-42.1	65,425	-0.06%
2022/10/24	12	139.08	65.4	141.13	137.50	-53.4	66,456	-0.08%
2022/10/21	12	137.13	19	137.32	135.50	-7	67,585	-0.01%
2022/10/20	123	134.65	49	134.96	137.00	74	67,859	0.11%	大買/
2022/10/19	5	143.20	15.1	144.73	144.00	-10.1	68,054	-0.01%
2022/10/18	8	141.94	19.9	142.83	141.00	-11.9	68,950	-0.02%
2022/10/17	117.5	139.00	96.5	139.44	140.00	21	69,802	0.03%	大買/
2022/10/14	21	150.33	47	151.22	152.50	-26	70,879	-0.04%
2022/10/13	4	145.88	7.1	146.18	144.50	-3.1	71,431	0.00%
2022/10/12	23	149.41	30	149.18	147.00	-7	73,758	-0.01%
2022/10/11	24.4	156.46	21.3	155.01	156.00	3.1	74,873	0.00%
2022/10/07	9.7	155.23	8.1	155.07	155.50	1.6	76,526	0.00%
2022/10/06	47	151.95	49	153.50	155.50	-2	79,300	0.00%
2022/10/05	16	155.63	56	154.98	155.50	-40	80,642	-0.05%
2022/10/04	49.2	151.44	20.2	151.02	150.50	29	82,828	0.04%
2022/10/03	84.1	151.85	24	150.29	149.50	60.1	84,746	0.07%
2022/09/30	94.2	140.95	91.6	145.17	146.00	2.6	89,404	0.00%
2022/09/29	3.4	146.12	24	146.67	144.00	-20.6	92,868	-0.02%
2022/09/28	58.7	147.15	56	145.63	144.00	2.6	95,013	0.00%
2022/09/27	21	150.83	93.6	149.01	153.50	-72.6	96,326	-0.08%
2022/09/26	23.2	148.54	32.6	149.03	145.50	-9.4	98,920	-0.01%
2022/09/23	12.7	158.97	17.4	158.21	158.00	-4.8	101,954	0.00%
2022/09/22	35.7	158.53	33.7	159.77	156.00	2	103,290	0.00%
2022/09/21	26.8	170.15	33.5	168.95	166.50	-6.7	105,540	-0.01%
2022/09/20	7.6	170.21	8.3	170.70	172.50	-0.8	106,936	0.00%
2022/09/19	10.8	177.63	14.4	175.03	169.00	-3.6	109,423	0.00%
2022/09/06	19	80.78	38.1	80.76	80.80	-19.1	109,750	-0.02%
2022/09/05	14.8	80.13	56.1	80.19	80.00	-41.3	110,450	-0.04%
2022/09/02	82.6	81.83	35.1	82.54	79.70	47.5	111,134	0.04%
2022/09/01	72.9	87.15	41.3	86.67	86.20	31.7	110,104	0.03%
2022/08/31	55.8	86.77	61.5	87.79	88.30	-5.8	111,154	-0.01%
2022/08/30	60.6	88.12	8.7	88.13	88.00	52	110,653	0.05%
2022/08/29	118.9	87.74	55	88.49	87.90	63.9	110,637	0.06%	大買/
2022/08/26	14.3	94.01	23.6	94.04	93.50	-9.3	110,403	-0.01%
2022/08/25	29.2	93.23	42.5	93.34	93.20	-13.3	110,452	-0.01%
2022/08/24	45.3	93.52	83.5	94.11	92.10	-38.3	110,843	-0.03%
2022/08/23	25.4	95.03	3	95.10	95.10	22.3	111,196	0.02%
2022/08/22	27.1	95.56	16.1	95.55	95.00	11	111,536	0.01%
2022/08/19	12	98.53	3	98.40	98.00	9	111,307	0.01%
2022/08/18	32.2	98.17	2	98.60	97.80	30.2	111,482	0.03%
2022/08/17	23.4	99.05	30	99.16	98.30	-6.6	111,900	-0.01%
2022/08/16	36	97.90	30.9	98.24	97.10	5.1	112,179	0.00%
2022/08/15	48.3	100.53	45.5	100.17	99.50	2.8	113,986	0.00%
2022/08/12	24	103.73	25	103.58	104.00	-1	113,201	0.00%
2022/08/11	46.4	104.68	43	103.98	103.00	3.4	114,580	0.00%
2022/08/10	48.6	104.46	46	103.99	103.00	2.6	113,853	0.00%
2022/08/09	57.5	102.82	65.4	103.29	105.00	-7.9	113,610	-0.01%
2022/08/08	33.5	98.95	536.2	100.47	101.00	-502.7	113,561	-0.44%	大賣/鉅額交易
2022/08/05	45.5	97.63	279.2	97.33	99.20	-233.7	112,786	-0.21%	大賣/鉅額交易
2022/08/04	205.9	93.87	66	93.10	94.00	139.9	112,735	0.12%	大買/鉅額交易
2022/08/03	9.7	93.27	5	93.34	93.20	4.7	113,100	0.00%
2022/08/02	73.7	93.68	443	93.39	93.30	-369.3	114,082	-0.32%	大賣/鉅額交易
2022/08/01	24.1	95.95	63	95.81	96.60	-38.9	114,967	-0.03%
2022/07/29	96.1	95.42	124	95.59	95.50	-27.9	116,058	-0.02%	大賣/
2022/07/28	44	92.75	21	92.55	92.00	23	116,037	0.02%
2022/07/27	19	92.85	166.1	93.46	94.00	-147.1	116,797	-0.13%	大賣/鉅額交易
2022/07/26	170.3	91.57	29	92.12	91.70	141.2	116,958	0.12%	大買/鉅額交易
2022/07/25	61.3	91.89	51.2	91.93	92.10	10.1	117,984	0.01%
2022/07/22	21	94.21	34.2	94.11	94.20	-13.2	117,754	-0.01%
2022/07/21	42	92.02	83.5	92.41	93.00	-41.4	117,727	-0.04%
2022/07/20	145	91.95	31.7	91.04	89.70	113.3	116,996	0.10%	大買/鉅額交易
2022/07/19	508.1	91.84	141.5	91.94	91.60	366.5	117,778	0.31%	大買/大賣/鉅額交易
2022/07/18	77	89.91	32.6	89.84	89.30	44.4	117,285	0.04%
2022/07/15	122.8	89.67	9	89.50	89.30	113.7	117,712	0.10%	大買/鉅額交易
2022/07/14	25.1	89.34	31.1	89.99	90.60	-6	118,086	-0.01%
2022/07/13	66	89.45	168	88.99	87.10	-102	117,449	-0.09%	大賣/鉅額交易
2022/07/12	118.3	86.73	110	86.93	86.10	8.3	116,723	0.01%	大買/大賣/
2022/07/11	45.5	92.52	46	92.77	92.30	-0.5	115,616	0.00%
2022/07/08	62.1	93.25	84.1	93.11	92.70	-22	115,425	-0.02%
2022/07/07	47	87.41	57	88.11	88.40	-10	114,229	-0.01%
2022/07/06	101.8	87.32	70	87.75	85.80	31.8	113,418	0.03%	大買/
2022/07/05	149.5	86.63	369.2	85.32	87.70	-219.7	112,527	-0.20%	大買/大賣/鉅額交易
2022/07/04	102.9	82.00	51.2	81.58	82.50	51.7	110,875	0.05%	大買/
2022/07/01	261.7	81.33	54	80.90	79.80	207.7	109,978	0.19%	大買/鉅額交易
2022/06/30	56.9	85.58	21.1	85.62	84.60	35.8	108,135	0.03%
2022/06/29	597.5	89.79	73	92.17	89.00	524.5	106,524	0.49%	大買/鉅額交易
2022/06/28	104.1	107.41	511	107.52	108.50	-406.9	101,371	-0.40%	大買/大賣/鉅額交易
2022/06/27	62.3	105.88	935	108.43	108.50	-872.8	97,932	-0.89%	大賣/鉅額交易
2022/06/24	68.4	98.93	26	100.14	98.70	42.4	96,001	0.04%
2022/06/23	388.5	99.22	85.2	97.85	96.10	303.3	95,217	0.32%	大買/鉅額交易
2022/06/22	39.3	104.22	155	103.18	102.00	-115.8	94,380	-0.12%	大賣/鉅額交易
2022/06/21	52.1	110.27	17.1	110.54	110.00	35	91,420	0.04%
2022/06/20	695.9	111.31	129.4	113.07	109.50	566.5	90,332	0.63%	大買/大賣/鉅額交易
2022/06/17	23.2	119.45	36.2	118.96	119.50	-13.1	88,054	-0.01%
2022/06/16	172.9	122.39	107.1	122.55	119.50	65.8	87,782	0.07%	大買/大賣/
2022/06/15	36.3	129.86	12	129.58	128.00	24.3	87,290	0.03%
2022/06/14	40.3	129.52	17.1	129.89	131.50	23.2	91,019	0.03%
2022/06/13	66.5	132.15	14.1	131.02	130.50	52.4	98,088	0.05%
2022/06/10	30.3	138.46	10	138.85	139.00	20.3	101,235	0.02%
2022/06/09	62.9	140.42	42	140.64	140.00	20.9	103,838	0.02%
2022/06/08	17.5	144.80	7.1	145.56	145.50	10.4	105,150	0.01%
2022/06/07	14	144.23	31	143.94	144.50	-17	108,405	-0.02%
2022/06/06	13	146.34	16	145.66	143.50	-3	112,216	0.00%
2022/06/02	23.5	144.69	22	144.41	144.50	1.5	117,494	0.00%
2022/06/01	4.1	143.27	21	143.71	144.50	-16.9	122,507	-0.01%
2022/05/31	68	141.84	17	141.50	140.50	51	128,602	0.04%
2022/05/30	4	144.50	10	144.20	144.00	-6	130,969	0.00%
2022/05/27	6	143.25	22.2	144.43	144.50	-16.2	133,139	-0.01%
2022/05/26	9	143.39	31	143.50	142.00	-22	135,923	-0.02%
2022/05/25	25	143.74	17	143.62	143.00	8	137,580	0.01%
2022/05/24	31	144.73	94.1	144.63	142.00	-63.1	140,648	-0.04%
2022/05/23	107.1	141.67	93.6	143.60	144.00	13.5	141,672	0.01%	大買/
2022/05/20	44.2	137.18	45	136.18	135.00	-0.9	143,505	0.00%
2022/05/19	62.5	132.50	36.1	132.68	136.00	26.3	146,445	0.02%
2022/05/18	28.2	137.93	183	137.53	137.50	-154.8	147,550	-0.10%	大賣/鉅額交易
2022/05/17	185.2	136.96	18	137.08	135.50	167.2	148,465	0.11%	大買/鉅額交易
2022/05/16	58.7	138.92	99.2	139.21	137.50	-40.5	148,528	-0.03%
2022/05/13	7	143.71	19.1	143.24	143.50	-12.1	147,529	-0.01%
2022/05/12	34.1	141.43	39.1	142.89	139.00	-5	148,790	0.00%
2022/05/11	25.3	146.38	400	146.54	144.50	-374.7	149,339	-0.25%	大賣/鉅額交易
2022/05/10	25	146.98	60	147.66	149.00	-35	149,834	-0.02%
2022/05/09	50	151.06	112.2	148.60	147.00	-62.2	149,854	-0.04%	大賣/
2022/05/06	17	152.09	52.2	153.20	154.00	-35.2	151,677	-0.02%
2022/05/05	152.1	153.40	71	153.00	152.50	81.1	151,966	0.05%	大買/
2022/05/04	25	151.26	64.9	151.84	151.50	-39.9	151,229	-0.03%
2022/05/03	13.1	145.51	18.1	145.56	146.50	-5	151,034	0.00%
2022/04/29	20	143.95	56.1	143.18	145.00	-36	152,395	-0.02%
2022/04/28	12.2	140.76	33	141.09	138.00	-20.8	153,466	-0.01%
2022/04/27	23.8	137.39	94	135.56	140.00	-70.2	153,629	-0.05%
2022/04/26	18	140.64	442	141.46	139.00	-424	154,336	-0.27%	大賣/鉅額交易
2022/04/25	35.8	141.27	41	141.30	139.50	-5.2	154,956	0.00%
2022/04/22	72	147.06	20.3	146.51	147.50	51.7	154,411	0.03%
2022/04/21	44	146.27	21.1	146.47	145.50	22.9	155,375	0.01%
2022/04/20	78	143.59	34	143.19	143.50	44	155,690	0.03%
2022/04/19	26.3	141.39	27.2	141.56	141.50	-0.9	156,662	0.00%
2022/04/18	82.5	139.76	34	140.03	138.00	48.5	157,249	0.03%
2022/04/15	125	140.77	47.2	140.63	141.50	77.9	158,579	0.05%	大買/
2022/04/14	29.3	139.72	43.3	140.06	138.00	-14	159,052	-0.01%
2022/04/13	47.1	137.84	42	138.63	140.00	5.1	159,379	0.00%
2022/04/12	33.2	133.35	16	134.22	134.50	17.2	158,970	0.01%
2022/04/11	90.2	137.02	41.2	137.09	136.00	49	158,820	0.03%
2022/04/08	46.3	134.78	92.1	134.68	135.50	-45.8	160,447	-0.03%
2022/04/07	22.3	130.45	560	130.28	128.50	-537.7	160,256	-0.34%	大賣/鉅額交易
2022/04/06	123.2	134.24	86	133.83	133.50	37.2	160,346	0.02%	大買/
2022/04/01	206.1	138.18	21.1	137.18	138.50	185.1	161,153	0.11%	大買/鉅額交易
2022/03/31	70.4	135.27	14	135.25	135.00	56.4	160,612	0.04%
2022/03/30	42.6	135.07	57	135.43	135.00	-14.4	160,879	-0.01%
2022/03/29	22	135.65	20	135.53	135.00	2	160,807	0.00%
2022/03/28	26.7	131.80	33	131.29	133.00	-6.3	160,703	0.00%
2022/03/25	79.1	135.57	74.2	134.91	132.50	4.8	160,740	0.00%
2022/03/24	43.4	141.38	7	141.00	140.50	36.4	159,508	0.02%
2022/03/23	26.1	143.24	35	142.81	143.50	-8.9	159,913	-0.01%
2022/03/22	24.5	143.29	40.9	143.73	142.50	-16.4	160,671	-0.01%
2022/03/21	42.2	141.33	68.1	142.64	144.50	-25.9	161,414	-0.02%
2022/03/18	248.4	141.62	38.1	142.06	141.00	210.3	162,524	0.13%	大買/鉅額交易
2022/03/17	324.4	143.15	180	144.13	146.50	144.4	161,352	0.09%	大買/大賣/鉅額交易
2022/03/16	340.2	152.99	368.2	152.06	143.00	-28	159,444	-0.02%	大買/大賣/
2022/03/15	144.9	160.97	375	160.72	158.00	-230.1	152,784	-0.15%	大買/大賣/鉅額交易
2022/03/14	79.1	164.00	158.2	163.67	164.50	-79.1	151,725	-0.05%	大賣/
2022/03/11	270.4	158.74	456.2	156.08	160.00	-185.8	152,733	-0.12%	大買/大賣/鉅額交易
2022/03/10	96.5	159.43	115.1	158.84	156.00	-18.6	153,533	-0.01%	大賣/
2022/03/09	154	153.16	821.8	152.75	156.00	-667.7	153,264	-0.44%	大買/大賣/鉅額交易
2022/03/08	871.1	147.62	111.7	147.44	147.00	759.4	154,489	0.49%	大買/大賣/鉅額交易
2022/03/07	190.8	155.75	207.1	156.17	151.00	-16.3	149,636	-0.01%	大買/大賣/
2022/03/04	165.4	163.98	271.2	163.21	159.00	-105.7	146,034	-0.07%	大買/大賣/鉅額交易
2022/03/03	155.1	157.10	174.2	156.96	160.50	-19.1	141,629	-0.01%	大買/大賣/
2022/03/02	69	151.65	64.4	151.97	151.50	4.7	141,292	0.00%
2022/03/01	84.3	147.23	715.4	147.73	150.50	-631.1	141,164	-0.45%	大賣/鉅額交易
2022/02/25	62.4	144.63	83.5	144.57	143.50	-21.1	138,574	-0.02%
2022/02/24	162.3	142.73	126	142.73	141.50	36.2	137,892	0.03%	大買/大賣/
2022/02/23	68.1	145.97	106.1	146.02	145.00	-38	135,778	-0.03%	大賣/
2022/02/22	288.5	139.41	269.5	141.12	142.50	19	135,360	0.01%	大買/大賣/
2022/02/21	262.9	145.41	288.8	146.61	147.00	-25.9	132,479	-0.02%	大買/大賣/
2022/02/18	59.2	138.35	705.7	140.55	141.50	-646.5	130,913	-0.49%	大賣/鉅額交易
2022/02/17	30.1	134.24	61.8	135.05	133.50	-31.7	130,341	-0.02%
2022/02/16	50	134.08	67.5	134.37	133.50	-17.5	130,324	-0.01%
2022/02/15	30	131.27	213.1	132.07	132.00	-183	131,615	-0.14%	大賣/鉅額交易
2022/02/14	80	132.14	470.7	131.88	130.00	-390.7	135,142	-0.29%	大賣/鉅額交易
2022/02/11	84.1	133.45	61	133.23	131.50	23	135,823	0.02%
2022/02/10	24.1	130.62	23	131.02	132.00	1.1	137,310	0.00%
2022/02/09	25.1	129.56	39	130.73	129.00	-13.9	141,333	-0.01%
2022/02/08	149.7	127.76	84.3	128.76	129.00	65.4	142,570	0.05%	大買/
2022/02/07	57.2	119.34	97.1	122.57	124.00	-39.9	142,448	-0.03%
2022/01/26	44.2	112.95	130.3	113.38	113.00	-86	145,182	-0.06%	大賣/
2022/01/25	103.4	111.67	80	110.65	110.00	23.4	146,927	0.02%	大買/
2022/01/24	191.6	114.33	88.1	113.56	115.00	103.5	147,622	0.07%	大買/鉅額交易
2022/01/21	227.4	118.48	53	117.92	115.50	174.4	148,843	0.12%	大買/鉅額交易
2022/01/20	38.1	123.02	31	123.65	124.00	7.1	147,911	0.00%
2022/01/19	130.8	124.21	28	125.43	122.50	102.8	148,513	0.07%	大買/鉅額交易
2022/01/18	41.4	126.24	48	126.70	127.00	-6.6	148,700	0.00%
2022/01/17	46.2	128.26	25	127.94	127.00	21.2	150,741	0.01%
2022/01/14	129.3	128.68	88.2	127.42	132.00	41.1	151,250	0.03%	大買/
2022/01/13	136.3	127.20	24.1	127.38	126.00	112.2	150,441	0.07%	大買/鉅額交易
2022/01/12	153	131.06	160	128.93	128.50	-7.1	150,664	0.00%	大買/大賣/
2022/01/11	67.2	136.38	13	135.81	134.00	54.2	150,372	0.04%
2022/01/10	86	138.30	33	137.38	136.50	53	153,323	0.03%
2022/01/07	113.4	141.84	44	141.91	140.50	69.4	153,391	0.05%	大買/
2022/01/06	169	143.08	35	143.20	143.00	134	155,682	0.09%	大買/鉅額交易
2022/01/05	108.3	142.16	54	141.44	141.00	54.2	157,420	0.03%	大買/
2022/01/04	116	139.56	36.1	139.94	140.50	79.9	160,365	0.05%	大買/
2022/01/03	129.7	138.04	68.1	137.60	139.50	61.6	161,661	0.04%	大買/
2021/12/30	41.3	142.58	7	141.71	142.50	34.3	162,803	0.02%
2021/12/29	24.4	144.73	28	144.55	144.00	-3.6	165,151	0.00%
2021/12/28	58.1	143.56	34.4	143.77	143.50	23.7	169,330	0.01%
2021/12/27	85	139.60	17.1	139.65	139.50	68	172,634	0.04%
2021/12/24	19	139.89	13	140.04	139.00	6	177,210	0.00%
2021/12/23	30	139.18	22.1	140.21	139.00	7.9	177,626	0.00%
2021/12/22	45	140.52	17	140.32	140.00	28	178,829	0.02%
2021/12/21	99.2	139.22	65	140.22	141.50	34.2	180,705	0.02%
2021/12/20	43.1	139.05	16	139.44	139.00	27.1	182,485	0.01%
2021/12/17	29	142.40	573.1	141.76	140.50	-544.1	184,112	-0.30%	大賣/鉅額交易
2021/12/16	17	140.35	21	140.71	141.00	-4	183,615	0.00%
2021/12/15	35.5	135.48	14	136.64	138.00	21.4	183,159	0.01%
2021/12/14	219.3	135.72	16.1	136.65	133.00	203.1	183,106	0.11%	大買/鉅額交易
2021/12/13	32.6	141.16	41.1	141.69	140.00	-8.5	181,061	0.00%
2021/12/10	108.2	141.44	66.1	142.00	140.00	42.1	182,663	0.02%	大買/
2021/12/09	967.1	143.76	24.4	144.38	146.00	942.8	182,805	0.52%	大買/鉅額交易
2021/12/08	151.3	145.21	1,012.4	147.91	143.50	-861.1	183,955	-0.47%	大買/大賣/鉅額交易
2021/12/07	93.6	143.16	225.1	144.77	144.00	-131.5	183,428	-0.07%	大賣/鉅額交易
2021/12/06	155.2	138.54	146.6	139.79	141.00	8.6	181,188	0.00%	大買/大賣/
2021/12/03	111.7	134.57	104	134.76	133.50	7.7	180,240	0.00%	大買/大賣/
2021/12/02	272.3	132.02	275.6	130.66	133.00	-3.3	181,513	0.00%	大買/大賣/
2021/12/01	19.1	124.38	26.2	125.00	124.50	-7.1	179,276	0.00%
2021/11/30	25.2	123.76	30.2	124.07	124.50	-5	181,460	0.00%
2021/11/29	31.3	120.61	72.9	121.80	120.00	-41.6	182,714	-0.02%
2021/11/26	176.8	120.42	60.4	121.77	118.50	116.4	184,621	0.06%	大買/鉅額交易
2021/11/25	34.7	124.20	134.2	124.06	124.50	-99.5	183,392	-0.05%	大賣/
2021/11/24	77.9	119.03	16.5	119.68	120.00	61.4	181,941	0.03%
2021/11/23	55.3	120.14	23.2	120.61	119.50	32.1	182,953	0.02%
2021/11/22	61.1	119.47	93.1	120.01	119.50	-32	184,329	-0.02%
2021/11/19	183.4	118.30	23.1	118.54	117.00	160.3	185,580	0.09%	大買/鉅額交易
2021/11/18	86.5	119.36	322	119.57	119.00	-235.5	189,398	-0.12%	大賣/鉅額交易
2021/11/17	197	117.50	43.1	117.49	117.00	153.9	192,811	0.08%	大買/鉅額交易
2021/11/16	68	117.68	84	116.27	119.50	-16	193,997	-0.01%
2021/11/15	63.1	112.37	55.5	113.40	112.00	7.6	196,466	0.00%
2021/11/12	136.7	112.29	189	112.59	111.50	-52.3	199,268	-0.03%	大買/大賣/
2021/11/11	212.5	115.79	101.1	117.46	109.50	111.4	198,947	0.06%	大買/大賣/鉅額交易
2021/11/10	126.2	121.31	57	122.30	120.00	69.2	197,060	0.04%	大買/
2021/11/09	292.2	122.19	190.1	122.91	122.00	102.1	197,592	0.05%	大買/大賣/鉅額交易
2021/11/08	216.5	117.95	246.3	119.74	124.00	-29.8	198,679	-0.02%	大買/大賣/
2021/11/05	83	111.14	176.1	110.77	114.00	-93.1	201,236	-0.05%	大賣/
2021/11/04	271.6	113.57	229	112.09	109.50	42.6	204,910	0.02%	大買/大賣/
2021/11/03	297.4	110.23	279.4	110.65	112.00	18.1	206,410	0.01%	大買/大賣/
2021/11/02	242.4	104.51	382.1	103.84	105.00	-139.7	209,357	-0.07%	大買/大賣/鉅額交易
2021/11/01	132.7	101.21	83.1	102.41	100.50	49.6	210,903	0.02%	大買/
2021/10/29	63	98.57	279.2	97.98	99.50	-216.2	213,497	-0.10%	大賣/鉅額交易
2021/10/28	135	94.59	93	95.29	93.20	42	219,262	0.02%	大買/
2021/10/27	120.1	93.50	32	93.43	92.80	88.1	228,121	0.04%	大買/
2021/10/26	126	95.31	84.1	94.49	95.10	41.9	239,233	0.02%	大買/
2021/10/25	365	93.59	271.5	93.19	95.30	93.5	246,483	0.04%	大買/大賣/
2021/10/22	184.1	90.58	83	90.63	89.20	101.1	254,186	0.04%	大買/鉅額交易
2021/10/21	133.2	92.84	82.2	93.06	92.20	51	260,530	0.02%	大買/
2021/10/20	239	92.94	121.1	93.22	91.40	117.9	265,268	0.04%	大買/大賣/鉅額交易
2021/10/19	260	92.39	49.1	93.10	91.70	210.9	272,326	0.08%	大買/鉅額交易
2021/10/18	389.2	89.49	276.1	89.61	92.40	113.1	280,299	0.04%	大買/大賣/鉅額交易
2021/10/15	413	94.26	75.7	95.30	93.90	337.3	286,315	0.12%	大買/鉅額交易
2021/10/14	254	94.79	177.6	95.55	95.30	76.4	284,975	0.03%	大買/大賣/
2021/10/13	81.4	93.81	77.2	93.79	92.90	4.2	281,702	0.00%
2021/10/12	187.3	93.77	152.5	93.77	90.50	34.8	279,732	0.01%	大買/大賣/
2021/10/08	84	101.04	24.4	100.98	100.00	59.6	276,342	0.02%
2021/10/07	141.1	103.33	60.1	103.82	102.50	81	276,157	0.03%	大買/
2021/10/06	117	100.00	420.5	98.34	97.80	-303.5	273,216	-0.11%	大買/大賣/鉅額交易
2021/10/05	80.8	99.77	118.3	99.44	103.00	-37.4	270,476	-0.01%	大賣/
2021/10/04	274.4	105.38	659.8	109.19	102.50	-385.4	266,654	-0.14%	大買/大賣/鉅額交易
2021/10/01	462.4	116.31	83.1	116.48	113.50	379.3	262,828	0.14%	大買/鉅額交易
2021/09/30	32.1	124.34	20	125.65	126.00	12.1	258,955	0.00%
2021/09/29	85.2	123.18	34	123.37	123.00	51.2	266,397	0.02%
2021/09/28	116.7	126.16	88.9	126.52	125.50	27.9	272,286	0.01%	大買/
2021/09/27	184.1	133.93	100.1	135.23	131.50	84	278,548	0.03%	大買/
2021/09/24	112	132.54	107.5	133.05	134.00	4.5	277,910	0.00%	大買/大賣/
2021/09/23	146.1	128.04	21	128.12	127.50	125.1	276,862	0.05%	大買/鉅額交易
2021/09/22	125.3	124.93	30	125.13	125.00	95.3	278,003	0.03%	大買/
2021/09/17	21	127.26	55.1	127.65	128.00	-34.1	278,093	-0.01%
2021/09/16	127	124.27	19	124.55	124.00	108	278,408	0.04%	大買/鉅額交易
2021/09/15	167	122.28	127.3	124.40	124.50	39.7	279,439	0.01%	大買/大賣/
2021/09/14	330.4	129.54	434.2	123.53	123.50	-103.8	279,133	-0.04%	大買/大賣/鉅額交易
2021/09/13	158.5	133.60	65.3	134.63	132.00	93.3	278,137	0.03%	大買/
2021/09/10	75	129.03	145.6	130.58	133.50	-70.6	277,324	-0.03%	大賣/
2021/09/09	235	126.18	31.1	126.87	126.50	203.9	276,395	0.07%	大買/鉅額交易
2021/09/08	310.2	125.62	132.1	126.90	126.00	178.1	282,336	0.06%	大買/大賣/鉅額交易
2021/09/07	74	124.73	135.8	126.05	128.00	-61.8	296,157	-0.02%	大賣/
2021/09/06	135.8	122.26	128.7	120.15	118.00	7.1	300,566	0.00%	大買/大賣/
2021/09/03	137.8	126.17	50	125.67	125.50	87.8	306,502	0.03%	大買/
2021/09/02	92	127.94	948	126.39	129.50	-856	310,347	-0.28%	大賣/鉅額交易
2021/09/01	202.7	130.86	86.2	131.24	128.50	116.5	315,029	0.04%	大買/鉅額交易
2021/08/31	112.1	138.06	103	139.29	136.00	9.1	315,876	0.00%	大買/大賣/
2021/08/30	73.1	141.09	55.1	141.92	140.00	18	324,773	0.01%
2021/08/27	99.1	140.87	53	142.11	141.00	46.1	330,529	0.01%
2021/08/26	288.1	140.76	51	142.20	142.50	237.1	337,701	0.07%	大買/鉅額交易
2021/08/25	133.3	140.67	104	142.84	144.00	29.3	346,126	0.01%	大買/大賣/
2021/08/24	214.2	141.96	155.1	142.72	140.00	59.1	351,799	0.02%	大買/大賣/
2021/08/23	150.3	141.45	277.6	141.88	144.00	-127.4	356,981	-0.04%	大買/大賣/鉅額交易
2021/08/20	85.7	131.33	104.3	131.49	132.50	-18.6	363,044	-0.01%	大賣/
2021/08/19	272.5	132.16	170.1	133.80	128.00	102.5	368,882	0.03%	大買/大賣/鉅額交易
2021/08/18	177.8	125.67	166.6	131.65	136.00	11.2	373,418	0.00%	大買/大賣/
2021/08/17	146.3	130.56	1,006.3	126.47	126.50	-860	379,697	-0.23%	大買/大賣/鉅額交易
2021/08/16	75	132.13	580	133.28	130.50	-505	389,123	-0.13%	大賣/鉅額交易
2021/08/13	1,635.3	137.08	54.1	136.73	130.50	1,581.2	396,226	0.40%	大買/鉅額交易
2021/08/12	123	134.36	198.6	133.91	137.00	-75.6	405,746	-0.02%	大買/大賣/
2021/08/11	270.6	132.73	701.6	135.29	132.00	-431	407,695	-0.11%	大買/大賣/鉅額交易
2021/08/10	389.1	143.53	224.2	143.02	139.50	164.9	403,656	0.04%	大買/大賣/鉅額交易
2021/08/09	168.5	144.56	456	144.97	142.50	-287.6	405,351	-0.07%	大買/大賣/鉅額交易
2021/08/06	235.4	144.97	403.2	145.68	142.00	-167.8	410,188	-0.04%	大買/大賣/鉅額交易
2021/08/05	105.7	140.16	693	142.99	138.50	-587.3	410,472	-0.14%	大買/大賣/鉅額交易
2021/08/04	161.3	142.76	692	143.25	143.50	-530.7	413,241	-0.13%	大買/大賣/鉅額交易
2021/08/03	266.3	142.24	231.4	142.35	141.00	34.9	422,017	0.01%	大買/大賣/
2021/08/02	320.6	130.94	304.8	132.79	141.50	15.8	419,806	0.00%	大買/大賣/
2021/07/30	395.1	143.35	356.5	144.02	132.00	38.6	414,783	0.01%	大買/大賣/
2021/07/29	259.3	137.00	348.3	138.54	144.50	-89	409,169	-0.02%	大買/大賣/
2021/07/28	462.3	121.99	308.3	125.10	131.50	154	407,561	0.04%	大買/大賣/鉅額交易
2021/07/27	722.1	130.14	365.3	128.29	126.50	356.8	407,672	0.09%	大買/大賣/鉅額交易
2021/07/26	1,585	148.28	123.1	146.82	140.50	1,461.9	408,233	0.36%	大買/大賣/鉅額交易
2021/07/23	799.9	145.54	2,156.3	148.93	154.00	-1,356.4	407,402	-0.33%	大買/大賣/鉅額交易
2021/07/22	1,988.6	144.93	287.5	144.23	143.50	1,701	404,660	0.42%	大買/大賣/鉅額交易
2021/07/21	308.4	161.30	181.6	162.66	155.00	126.8	404,151	0.03%	大買/大賣/鉅額交易
2021/07/20	24.5	170.68	1,300.2	169.04	169.50	-1,275.7	400,099	-0.32%	大賣/鉅額交易
2021/07/19	12.6	187.26	15.2	187.48	186.00	-2.6	408,762	0.00%
2021/07/16	24.8	173.06	22.5	175.02	178.50	2.3	420,744	0.00%
2021/07/15	448	157.28	37.3	158.79	163.00	410.8	426,675	0.10%	大買/鉅額交易
2021/07/14	930.6	150.25	68.2	149.93	148.50	862.4	431,418	0.20%	大買/鉅額交易
2021/07/13	36.2	172.01	48.5	170.28	165.00	-12.3	436,403	0.00%
2021/07/12	34.3	185.60	2,576.6	195.74	183.00	-2,542.4	440,608	-0.58%	大賣/鉅額交易
2021/07/09	684.4	196.58	196.1	187.28	187.00	488.4	444,332	0.11%	大買/大賣/鉅額交易
2021/07/08	535.7	187.19	382.5	207.74	207.50	153.2	453,132	0.03%	大買/大賣/鉅額交易
2021/07/07	53	214.07	55.7	208.82	202.00	-2.7	458,714	0.00%
2021/07/06	235	224.53	1,003.6	225.38	224.00	-768.7	463,239	-0.17%	大買/大賣/鉅額交易
2021/07/05	175.3	209.15	195.6	207.51	217.00	-20.3	460,933	0.00%	大買/大賣/
2021/07/02	344.3	209.05	270.5	208.96	206.50	73.7	457,561	0.02%	大買/大賣/
2021/07/01	184.6	206.01	281.1	208.58	213.00	-96.5	454,472	-0.02%	大買/大賣/
2021/06/30	99.1	186.75	134.4	190.58	197.00	-35.2	460,040	-0.01%	大賣/
2021/06/29	194.8	177.22	207.1	180.16	179.50	-12.3	463,620	0.00%	大買/大賣/
2021/06/28	57	171.21	105.3	173.16	176.00	-48.3	466,807	-0.01%	大賣/
2021/06/25	92.4	155.62	168.7	157.40	160.00	-76.3	467,678	-0.02%	大賣/
2021/06/24	123.2	142.25	79	147.52	152.00	44.2	469,148	0.01%	大買/
2021/06/23	184.9	144.66	70.7	144.46	138.50	114.2	470,103	0.02%	大買/鉅額交易
2021/06/22	106.4	155.34	153.7	158.22	153.50	-47.3	472,134	-0.01%	大買/大賣/
2021/06/21	88.1	147.75	139	147.72	152.00	-50.9	474,523	-0.01%	大賣/
2021/06/18	210.1	136.03	71.2	140.10	140.00	138.9	481,844	0.03%	大買/鉅額交易
2021/06/17	390.3	131.89	208	132.41	136.50	182.3	486,053	0.04%	大買/大賣/鉅額交易
2021/06/16	617.7	140.43	643.4	140.39	133.50	-25.7	482,407	-0.01%	大買/大賣/
2021/06/15	226.1	130.36	395.3	132.54	136.00	-169.2	469,049	-0.04%	大買/大賣/鉅額交易
2021/06/11	154.5	119.66	251.6	119.68	124.00	-97.2	462,202	-0.02%	大買/大賣/
2021/06/10	240.1	112.72	139.6	113.19	113.50	100.5	455,798	0.02%	大買/大賣/
2021/06/09	234.2	116.62	273.4	118.17	116.00	-39.2	452,231	-0.01%	大買/大賣/
2021/06/08	136	113.76	233.4	114.11	115.50	-97.3	447,647	-0.02%	大買/大賣/
2021/06/07	343.6	111.59	467.5	113.60	110.50	-123.9	445,887	-0.03%	大買/大賣/鉅額交易
2021/06/04	285.4	118.93	316.9	118.57	116.50	-31.5	437,397	-0.01%	大買/大賣/
2021/06/03	208.2	117.24	365	116.85	119.00	-156.8	432,526	-0.04%	大買/大賣/鉅額交易
2021/06/02	439.2	111.36	403.7	111.39	110.50	35.5	425,638	0.01%	大買/大賣/
2021/06/01	163	102.69	263.2	104.31	108.00	-100.2	416,036	-0.02%	大買/大賣/
2021/05/31	419.2	101.26	558.7	100.24	98.60	-139.5	408,878	-0.03%	大買/大賣/鉅額交易
2021/05/28	540.3	91.06	418.7	91.96	96.40	121.6	400,305	0.03%	大買/大賣/鉅額交易
2021/05/27	434.3	88.46	376	87.38	87.70	58.3	393,426	0.01%	大買/大賣/
2021/05/26	247.2	82.37	149.1	84.64	85.60	98.1	387,304	0.03%	大買/大賣/
2021/05/25	737.3	83.50	254.3	84.04	82.40	483	379,915	0.13%	大買/大賣/鉅額交易
2021/05/24	320	87.58	378.1	87.38	86.40	-58.1	373,220	-0.02%	大買/大賣/
2021/05/21	282.2	82.39	246.2	82.75	84.70	36	366,431	0.01%	大買/大賣/
2021/05/20	378	78.47	434.4	78.79	77.00	-56.3	363,426	-0.02%	大買/大賣/
2021/05/19	359	74.97	336.3	74.93	76.30	22.7	353,990	0.01%	大買/大賣/
2021/05/18	402	66.43	357.8	66.60	69.40	44.3	354,300	0.01%	大買/大賣/
2021/05/17	1,907.2	64.91	275.1	65.02	63.10	1,632.1	355,083	0.46%	大買/大賣/鉅額交易
2021/05/14	2,186.6	71.15	497.1	73.13	70.10	1,689.5	348,929	0.48%	大買/大賣/鉅額交易
2021/05/13	441.5	78.63	4,121.9	78.18	77.50	-3,680.4	341,630	-1.08%	大買/大賣/鉅額交易
2021/05/12	450.3	90.62	289	91.60	86.10	161.2	339,909	0.05%	大買/大賣/鉅額交易
2021/05/11	593.6	93.69	412.6	96.06	95.60	180.9	338,553	0.05%	大買/大賣/鉅額交易
2021/05/10	561.6	91.18	245	91.63	93.50	316.5	328,422	0.10%	大買/大賣/鉅額交易
2021/05/07	91.4	81.92	119.1	83.17	85.00	-27.7	325,581	-0.01%	大賣/
2021/05/06	2,385.5	81.26	242.7	82.93	81.10	2,142.8	323,968	0.66%	大買/大賣/鉅額交易
2021/05/05	359.7	78.58	566.4	79.27	79.90	-206.7	320,740	-0.06%	大買/大賣/鉅額交易
2021/05/04	462.1	81.86	418.5	82.52	78.00	43.6	317,797	0.01%	大買/大賣/
2021/05/03	697.5	83.64	466.5	85.68	86.60	230.9	313,206	0.07%	大買/大賣/鉅額交易
2021/04/29	321.5	75.52	468.5	77.06	79.00	-147	311,289	-0.05%	大買/大賣/鉅額交易
2021/04/28	391.7	78.51	125.6	78.00	76.80	266.1	313,044	0.09%	大買/大賣/鉅額交易
2021/04/27	376	78.73	283.3	78.79	77.50	92.7	314,226	0.03%	大買/大賣/
2021/04/26	105.7	74.93	166	75.55	76.80	-60.3	312,603	-0.02%	大買/大賣/
2021/04/23	441.9	70.67	314.1	71.69	69.90	127.8	315,745	0.04%	大買/大賣/鉅額交易
2021/04/22	410.8	79.04	1,000.5	79.68	72.90	-589.7	315,593	-0.19%	大買/大賣/鉅額交易
2021/04/21	381.5	73.35	293.7	73.73	75.90	87.8	308,666	0.03%	大買/大賣/
2021/04/20	106.7	68.15	120.1	68.19	69.00	-13.4	309,304	0.00%	大買/大賣/
2021/04/19	272.2	67.86	248.5	67.69	68.00	23.7	313,097	0.01%	大買/大賣/
2021/04/16	132.2	61.33	185.2	61.18	63.30	-52.9	312,672	-0.02%	大買/大賣/
2021/04/15	136.4	59.57	111.1	59.60	59.00	25.3	316,287	0.01%	大買/大賣/
2021/04/14	506	57.59	456.6	57.79	59.90	49.4	324,475	0.02%	大買/大賣/
2021/04/13	190	56.41	190.5	56.55	56.90	-0.5	323,391	0.00%	大買/大賣/
2021/04/12	229	53.92	133.3	54.64	55.00	95.7	325,158	0.03%	大買/大賣/
2021/04/09	272	50.30	280.1	50.22	50.00	-8.1	327,887	0.00%	大買/大賣/
2021/04/08	77	51.75	99.1	51.70	52.30	-22.1	328,861	-0.01%
2021/04/07	136	50.14	165	50.41	50.50	-29	330,502	-0.01%	大買/大賣/
2021/04/06	210.5	48.20	192.4	48.67	49.50	18.1	339,217	0.01%	大買/大賣/
2021/04/01	141.4	47.44	191.3	47.40	47.90	-49.9	334,420	-0.01%	大買/大賣/
2021/03/31	211.2	45.46	341.7	45.62	45.50	-130.5	335,169	-0.04%	大買/大賣/鉅額交易
2021/03/30	64	44.01	58.1	44.18	43.80	5.9	332,613	0.00%
2021/03/29	192.2	44.06	299.1	44.14	43.80	-106.9	334,642	-0.03%	大買/大賣/鉅額交易
2021/03/26	88.3	42.88	173	42.94	43.05	-84.7	338,151	-0.03%	大賣/
2021/03/25	135.2	42.25	47	42.62	41.70	88.2	342,399	0.03%	大買/
2021/03/24	390	43.03	354.1	43.00	43.70	35.9	344,151	0.01%	大買/大賣/
2021/03/23	537.6	44.51	203	44.53	42.75	334.6	341,620	0.10%	大買/大賣/鉅額交易
2021/03/22	246.2	45.29	795.1	45.57	45.85	-548.9	335,637	-0.16%	大買/大賣/鉅額交易
2021/03/19	219	42.20	61	41.84	41.70	158	335,053	0.05%	大買/鉅額交易
2021/03/18	17.5	40.96	106.1	40.78	41.65	-88.6	336,025	-0.03%	大賣/
2021/03/17	36	40.04	168	40.11	40.10	-132	338,081	-0.04%	大賣/鉅額交易
2021/03/16	56	39.79	107.4	39.64	39.60	-51.4	340,095	-0.02%	大賣/
2021/03/15	78	39.61	198	39.68	40.00	-120	343,638	-0.03%	大賣/鉅額交易
2021/03/12	19	38.91	173	39.04	38.80	-154	346,068	-0.04%	大賣/鉅額交易
2021/03/11	195	38.85	145.9	38.95	38.15	49.1	345,247	0.01%	大買/大賣/
2021/03/10	88	38.10	67	38.38	38.05	21	343,580	0.01%
2021/03/09	38	37.44	48	37.63	38.40	-10	342,793	0.00%
2021/03/08	52	37.87	62	37.92	37.35	-10	342,626	0.00%
2021/03/05	113	37.40	117	37.36	37.30	-4	343,254	0.00%	大買/大賣/
2021/03/04	130	37.47	41	37.53	37.30	89	344,270	0.03%	大買/
2021/03/03	108	37.11	156	37.27	38.05	-48	345,435	-0.01%	大買/大賣/
2021/03/02	372.1	37.85	88	38.22	36.50	284.1	347,418	0.08%	大買/鉅額交易
2021/02/26	44	36.81	112	37.74	37.95	-68	346,878	-0.02%	大賣/
2021/02/25	141	37.83	157	37.48	37.65	-16	346,065	0.00%	大買/大賣/
2021/02/24	212.1	37.74	287	37.95	36.75	-74.9	346,653	-0.02%	大買/大賣/
2021/02/23	303	39.21	393.6	38.97	38.35	-90.6	345,278	-0.03%	大買/大賣/
2021/02/22	398	39.01	144.4	39.17	39.40	253.7	343,575	0.07%	大買/大賣/鉅額交易
2021/02/19	143	36.95	221.2	37.25	36.85	-78.2	341,444	-0.02%	大買/大賣/
2021/02/18	491.7	37.78	368.2	37.66	37.45	123.5	340,564	0.04%	大買/大賣/鉅額交易
2021/02/17	502	34.90	330.1	35.43	36.70	171.9	334,836	0.05%	大買/大賣/鉅額交易
2021/02/05	68.1	33.79	62	33.74	33.70	6.1	333,779	0.00%
2021/02/04	48	33.78	58	33.85	33.95	-10	333,977	0.00%
2021/02/03	442	34.24	309.1	34.14	33.55	133	335,365	0.04%	大買/大賣/鉅額交易
2021/02/02	457.1	32.65	525	33.02	34.10	-67.8	334,637	-0.02%	大買/大賣/
2021/02/01	86.1	30.87	28	31.23	31.20	58.1	332,819	0.02%
2021/01/29	75.5	32.11	20.6	31.92	31.20	55	331,287	0.02%
2021/01/28	103	32.54	114.2	32.96	33.20	-11.2	329,188	0.00%	大買/大賣/
2021/01/27	259.1	33.11	216	32.62	32.45	43.1	326,737	0.01%	大買/大賣/
2021/01/26	193.1	34.14	127	33.68	33.65	66.1	324,290	0.02%	大買/大賣/
2021/01/25	470.1	36.02	180.5	35.77	35.35	289.6	321,731	0.09%	大買/大賣/鉅額交易
2021/01/22	668.1	33.60	1,020.1	33.71	35.00	-352	317,020	-0.11%	大買/大賣/鉅額交易
2021/01/21	492	32.15	463.1	32.16	32.10	29	311,919	0.01%	大買/大賣/
2021/01/20	86.1	31.26	88	31.38	30.45	-2	307,578	0.00%
2021/01/19	571.3	33.62	325.3	34.11	32.00	246	301,961	0.08%	大買/大賣/鉅額交易
2021/01/18	348.1	33.46	335.6	33.53	34.00	12.5	298,582	0.00%	大買/大賣/
2021/01/15	577.3	35.17	265	35.44	34.25	312.3	291,543	0.11%	大買/大賣/鉅額交易
2021/01/14	275	38.41	285.5	38.45	38.05	-10.5	282,872	0.00%	大買/大賣/
2021/01/13	527.3	38.30	343	38.04	37.45	184.3	277,868	0.07%	大買/大賣/鉅額交易
2021/01/12	403	39.81	290	39.94	38.55	113	271,214	0.04%	大買/大賣/鉅額交易
2021/01/11	162	41.94	132.8	42.14	42.65	29.2	263,335	0.01%	大買/大賣/
2021/01/08	210.3	39.58	434.3	39.52	40.30	-224.1	258,827	-0.09%	大買/大賣/鉅額交易
2021/01/07	641.5	39.22	345.3	39.51	38.45	296.2	251,081	0.12%	大買/大賣/鉅額交易
2021/01/06	191.6	44.71	146	44.22	42.55	45.6	239,427	0.02%	大買/大賣/
2021/01/05	468.1	44.20	411.8	44.42	45.50	56.3	232,855	0.02%	大買/大賣/
2021/01/04	217	43.44	347.2	43.95	44.75	-130.1	225,311	-0.06%	大買/大賣/鉅額交易
2020/12/31	64	39.35	314.8	39.92	40.70	-250.8	217,707	-0.12%	大賣/鉅額交易
2020/12/30	109.1	37.72	115.4	37.67	38.20	-6.3	211,301	0.00%	大買/大賣/
2020/12/29	480.1	38.30	446.6	38.73	38.35	33.5	206,347	0.02%	大買/大賣/
2020/12/28	14	35.42	51.7	36.05	36.75	-37.7	193,655	-0.02%
2020/12/25	560	33.27	443.2	33.21	33.45	116.8	191,484	0.06%	大買/大賣/鉅額交易
2020/12/24	20	31.34	71	31.25	31.00	-51	186,562	-0.03%
2020/12/23	125.4	30.20	98.1	30.17	30.70	27.3	184,624	0.01%	大買/
2020/12/22	329.3	31.93	125	31.87	30.20	204.3	182,936	0.11%	大買/大賣/鉅額交易
2020/12/21	328.2	32.11	289.1	32.41	32.55	39.1	178,077	0.02%	大買/大賣/
2020/12/18	150	30.61	203.4	30.48	30.60	-53.4	174,642	-0.03%	大買/大賣/
2020/12/17	43	29.64	34	29.52	29.50	9	169,195	0.01%
2020/12/16	58	29.26	96	29.54	29.65	-38	168,328	-0.02%
2020/12/15	132.4	29.60	108.2	29.37	28.65	24.2	165,748	0.01%	大買/大賣/
2020/12/14	94.1	28.53	144.5	28.81	29.45	-50.4	161,575	-0.03%	大賣/
2020/12/11	220	27.68	403	27.86	27.15	-183	159,719	-0.11%	大買/大賣/鉅額交易
2020/12/10	213.3	28.66	129	28.66	28.90	84.3	156,348	0.05%	大買/大賣/
2020/12/09	206	27.98	125	28.00	28.50	81	157,119	0.05%	大買/大賣/
2020/12/08	192	26.28	254.3	26.43	26.65	-62.3	154,716	-0.04%	大買/大賣/
2020/12/07	92	24.40	14	24.23	24.25	78	149,613	0.05%
2020/12/04	34.1	24.30	30.1	24.40	24.20	4	148,675	0.00%
2020/12/03	31.1	24.87	28	24.81	24.75	3.1	148,725	0.00%
2020/12/02	21	24.61	24	24.91	24.65	-3	150,359	0.00%
2020/12/01	51	24.02	218	24.08	24.30	-167	149,880	-0.11%	大賣/鉅額交易
2020/11/30	93	25.02	38.3	25.17	24.70	54.7	148,944	0.04%
2020/11/27	44	24.78	11.1	24.74	25.10	32.9	147,374	0.02%
2020/11/26	26	24.52	17.4	24.38	24.65	8.6	146,402	0.01%
2020/11/25	59	23.74	74.2	23.86	23.85	-15.2	145,358	-0.01%
2020/11/24	20.1	23.63	12	23.69	23.15	8.1	142,622	0.01%
2020/11/23	14	23.18	38	23.21	23.45	-24	141,379	-0.02%
2020/11/20	7	22.24	34	22.37	22.55	-27	141,017	-0.02%
2020/11/19	67	22.07	40	22.28	21.95	27	142,743	0.02%
2020/11/18	180	21.71	127.9	22.10	22.50	52.1	140,647	0.04%	大買/大賣/
2020/11/17	72	20.77	43.5	21.06	21.10	28.5	137,819	0.02%
2020/11/16	15	20.33	32	20.33	20.50	-17	138,620	-0.01%
2020/11/13	45	20.09	214.2	20.07	20.10	-169.2	139,438	-0.12%	大賣/鉅額交易
2020/11/12	104	19.53	12	19.53	19.50	92	138,375	0.07%	大買/
2020/11/11	82	19.68	106	19.64	20.20	-24	138,779	-0.02%	大賣/
2020/11/10	121.5	20.90	178	20.81	19.95	-56.5	137,101	-0.04%	大買/大賣/
2020/11/09	106.4	21.36	81	21.65	21.70	25.4	131,851	0.02%	大買/
2020/11/06	21	20.09	134.4	20.19	20.35	-113.4	128,364	-0.09%	大賣/鉅額交易
2020/11/05	28.5	20.10	98	19.91	19.80	-69.5	127,834	-0.05%
2020/11/04	30	19.65	26	19.73	19.80	4	126,762	0.00%
2020/11/03	6	19.13	17	19.35	19.25	-11	125,533	-0.01%
2020/11/02	57	19.35	30	19.43	19.20	27	124,190	0.02%
2020/10/30	161	18.92	137	18.96	18.90	24	121,735	0.02%	大買/大賣/
2020/10/29	49	18.72	169	18.48	18.95	-120	119,885	-0.10%	大賣/鉅額交易
2020/10/28	96	19.16	291	19.44	18.80	-195	117,910	-0.17%	大賣/鉅額交易
2020/10/27	170	19.61	107.1	19.51	19.65	62.9	115,403	0.05%	大買/大賣/
2020/10/26	150	19.57	409.5	19.60	19.80	-259.5	113,934	-0.23%	大買/大賣/鉅額交易
2020/10/23	10	18.54	16	18.45	18.60	-6	109,416	-0.01%
2020/10/22	0	0.00	36	17.86	17.90	-36	106,951	-0.03%
2020/10/21	13	17.91	62	17.89	17.85	-49	106,336	-0.05%
2020/10/20	9	17.82	20.2	17.85	17.95	-11.2	105,733	-0.01%
2020/10/19	11	17.82	11.5	17.91	17.85	-0.5	104,644	0.00%
2020/10/16	60	17.72	66	17.69	17.65	-6	103,316	-0.01%
2020/10/15	16	17.38	32	17.36	17.50	-16	101,167	-0.02%
2020/10/14	27	17.01	44.7	17.06	17.15	-17.7	99,905	-0.02%
2020/10/13	164	16.80	42	16.86	17.00	122	98,781	0.12%	大買/鉅額交易
2020/10/12	2	16.38	1	16.15	16.30	1	96,201	0.00%
2020/10/08	81	16.51	12	16.51	16.65	69	95,101	0.07%
2020/10/07	20	16.63	41	16.70	16.65	-21	94,341	-0.02%
2020/10/06	35	16.31	74	16.37	16.45	-39	93,537	-0.04%
2020/10/05	223	16.26	62.2	16.29	16.45	160.8	92,554	0.17%	大買/鉅額交易
2020/09/30	1	15.60	34	15.83	15.85	-33	90,775	-0.04%
2020/09/29	83	15.73	16	15.55	15.45	67	89,783	0.07%
2020/09/28	58	15.52	28	15.54	15.55	30	88,723	0.03%
2020/09/25	254	15.22	261	15.25	15.40	-7	88,039	-0.01%	大買/大賣/
2020/09/24	27	14.94	134	15.03	14.80	-107	85,793	-0.12%	大賣/鉅額交易
2020/09/23	82	15.08	29	15.13	15.20	53	83,579	0.06%
2020/09/22	18	15.81	66	15.80	15.80	-48	79,654	-0.06%
2020/09/21	12	15.94	18	15.79	15.80	-6	78,597	-0.01%
2020/09/18	18	16.00	10	16.07	16.05	8	77,335	0.01%
2020/09/17	164	16.12	4	16.49	16.10	160	76,254	0.21%	大買/鉅額交易
2020/09/16	50	16.10	31	15.99	16.10	19	74,588	0.03%
2020/09/15	100	16.71	136	16.69	16.90	-36	71,108	-0.05%	大賣/
2020/09/14	154	17.12	261	16.94	16.50	-107	69,318	-0.15%	大買/大賣/鉅額交易
2020/09/11	197	18.30	64	19.27	17.70	133	64,199	0.21%	大買/鉅額交易
2020/09/10	28	19.17	74	19.14	19.05	-46	60,379	-0.08%
2020/09/09	9	18.93	5.6	18.87	19.00	3.4	59,235	0.01%
2020/09/08	117	18.78	28	18.73	18.70	89	57,847	0.15%	大買/
2020/09/07	234	19.25	290.5	19.30	18.80	-56.5	55,986	-0.10%	大買/大賣/
2020/09/04	65	18.13	333.1	18.74	18.80	-268.1	52,869	-0.51%	大賣/鉅額交易
2020/09/03	71	17.95	236.7	17.95	18.20	-165.7	51,321	-0.32%	大賣/鉅額交易
2020/09/02	32	17.42	23.1	17.30	17.60	9	49,450	0.02%
2020/09/01	107	17.15	236.2	17.06	17.20	-129.2	48,390	-0.27%	大買/大賣/鉅額交易
2020/08/31	175	17.31	257.7	17.39	17.40	-82.7	46,838	-0.18%	大買/大賣/
2020/08/28	15	16.40	18.5	16.33	16.35	-3.5	43,576	-0.01%
2020/08/27	55	16.48	58	16.52	16.25	-3	42,409	-0.01%
2020/08/26	53	16.50	209	16.37	16.45	-156	41,223	-0.38%	大賣/鉅額交易
2020/08/25	385	15.95	318.2	16.10	16.30	66.8	39,046	0.17%	大買/大賣/
2020/08/24	20	15.14	24	15.26	15.20	-4	34,943	-0.01%
2020/08/21	38	15.18	118	15.16	15.20	-80	34,183	-0.23%	大賣/
2020/08/20	294	15.16	332	14.88	15.00	-38	32,488	-0.12%	大買/大賣/
2020/08/19	234	15.51	101.1	15.59	15.40	133	29,075	0.46%	大買/大賣/鉅額交易
2020/08/18	159	15.17	16.1	14.98	15.20	142.9	26,709	0.54%	大買/鉅額交易
2020/08/17	69	14.31	313.1	14.60	14.90	-244.1	23,874	-1.02%	大賣/鉅額交易
2020/08/14	114	13.22	468.9	13.50	13.55	-354.9	21,723	-1.63%	大買/大賣/鉅額交易
2020/08/13	31	12.55	3	12.27	12.35	28	19,151	0.15%
2020/08/12	4	12.13	0	0.00	12.20	4	18,795	0.02%
2020/08/11	37	12.57	12	12.55	12.45	25	18,327	0.14%
2020/08/10	6	11.96	26.5	12.22	12.50	-20.5	16,859	-0.12%
2020/08/07	0	0.00	2	11.45	11.40	-2	15,756	-0.01%
2020/08/06	0	0.00	1	11.05	11.15	-1	15,304	-0.01%
2020/08/05	0	0.00	5	11.05	11.05	-5	15,222	-0.03%
2020/07/30	0	0.00	6	11.00	11.05	-6	15,056	-0.04%
2020/07/29	0	0.00	5	10.95	10.95	-5	15,078	-0.03%
2020/07/28	0	0.00	2	10.75	10.70	-2	15,109	-0.01%
2020/07/27	1	11.00	0	0.00	10.80	1	15,648	0.01%
2020/07/24	201	10.75	0	0.00	10.70	201	15,977	1.26%	大買/鉅額交易
2020/07/21	0	0.00	16	10.95	10.95	-16	16,082	-0.10%
2020/07/20	15	10.83	0	0.00	10.80	15	16,096	0.09%
2020/07/17	50	10.95	0	0.00	10.85	50	16,106	0.31%
2020/07/14	0	0.00	1	10.70	10.70	-1	16,443	-0.01%
2020/07/10	3	10.82	2.1	10.85	10.75	0.9	16,836	0.01%
2020/07/08	1	11.20	0	0.00	11.15	1	16,764	0.01%
2020/07/07	0	0.00	3	11.18	11.25	-3	16,658	-0.02%
2020/07/06	1	11.25	2	11.10	11.15	-1	16,800	-0.01%
2020/07/02	0	0.00	55	10.95	10.80	-55	16,356	-0.34%
2020/06/30	30	10.78	0	0.00	10.75	30	16,528	0.18%
2020/06/23	1	10.70	0	0.00	10.75	1	16,845	0.01%
2020/06/22	2	10.80	0	0.00	10.75	2	16,764	0.01%
2020/06/19	27	10.84	15	11.00	10.80	12	16,841	0.07%
2020/06/18	15	10.93	0	0.00	11.00	15	16,660	0.09%
2020/06/17	13	11.13	10	11.20	11.25	3	16,616	0.02%
2020/06/16	5	10.85	31	10.96	11.25	-26	16,725	-0.16%
2020/06/15	27	10.77	0	0.00	10.75	27	16,923	0.16%
2020/06/12	11	10.55	10	10.70	10.85	1	17,087	0.01%
2020/06/11	3	11.00	1	11.00	10.95	2	17,309	0.01%
2020/06/10	0.7	11.25	0	0.00	11.25	0.7	17,420	0.00%
2020/06/09	1	11.45	3	11.33	11.30	-2	17,670	-0.01%
2020/06/08	0	0.00	3	11.40	11.35	-3	17,874	-0.02%
2020/06/05	6	11.43	10	11.50	11.40	-4	17,760	-0.02%
2020/06/03	0	0.00	3	11.30	11.30	-3	17,902	-0.02%
2020/06/01	0	0.00	8	11.23	11.20	-8	18,068	-0.04%
2020/05/28	0	0.00	1	11.15	10.90	-1	17,750	-0.01%
2020/05/22	10	10.75	5	10.90	10.75	5	17,500	0.03%
2020/05/21	4	11.10	0	0.00	11.00	4	17,444	0.02%
2020/05/19	3	10.83	8.1	10.90	10.70	-5.1	16,592	-0.03%
2020/05/14	1	10.45	1	10.45	10.35	0	16,696	0.00%
2020/05/12	0	0.00	1	10.60	10.50	-1	16,654	-0.01%
2020/05/11	9	10.82	11	10.80	10.75	-2	16,641	-0.01%
2020/05/08	0	0.00	2	10.60	10.55	-2	16,543	-0.01%
2020/05/06	200	10.55	0	0.00	10.55	200	16,635	1.20%	大買/鉅額交易
2020/05/05	20	10.60	0	0.00	10.65	20	16,636	0.12%
2020/05/04	2	10.78	1	10.80	10.75	1	16,637	0.01%
2020/04/30	1	10.95	3	11.10	11.10	-2	16,615	-0.01%
2020/04/29	1	10.85	5	10.74	10.70	-4	16,169	-0.02%
2020/04/28	2	10.55	10	10.45	10.55	-8	15,964	-0.05%
2020/04/27	0	0.00	2	10.18	10.20	-2	16,250	-0.01%
2020/04/24	2	9.98	0	0.00	9.94	2	16,289	0.01%
2020/04/21	15	10.01	9	9.86	9.88	6	16,366	0.04%
2020/04/20	1	10.15	0	0.00	10.10	1	16,196	0.01%
2020/04/17	2	10.50	1	10.30	10.25	1	16,085	0.01%
2020/04/15	16	10.58	17	10.63	10.35	-1	16,298	-0.01%
2020/04/14	2	10.15	0	0.00	10.15	2	15,993	0.01%
2020/04/13	2	10.13	3	10.15	10.05	-1	15,991	-0.01%
2020/04/10	0	0.00	2	10.10	10.20	-2	16,231	-0.01%
2020/04/09	4	10.13	3.3	10.16	10.25	0.7	16,548	0.00%
2020/04/06	1	9.06	0	9.11	9.11	1	15,969	0.01%
2020/04/01	1	9.13	0	0.00	9.10	1	15,850	0.01%
2020/03/31	0	0.00	3	9.19	9.25	-3	15,718	-0.02%
2020/03/30	1	9.11	0	0.00	9.23	1	15,543	0.01%
2020/03/27	6	9.51	0	0.00	9.40	6	15,373	0.04%
2020/03/26	10	9.65	11	9.67	9.67	-1	15,138	-0.01%
2020/03/24	3	9.72	1	9.64	9.44	2	14,981	0.01%
2020/03/23	1	9.20	0	0.00	9.24	1	15,121	0.01%
2020/03/20	0	0.00	15	9.55	9.60	-15	14,994	-0.10%
2020/03/18	9	9.82	8	9.85	9.50	1	14,626	0.01%
2020/03/16	3	9.95	0	0.00	9.86	3	14,019	0.02%
2020/03/13	4	10.29	168	10.20	10.45	-164	13,652	-1.20%	大賣/鉅額交易
2020/03/12	6	11.22	23.1	11.43	11.10	-17.1	13,317	-0.13%
2020/03/11	10	11.55	0	0.00	11.55	10	13,052	0.08%
2020/03/10	6	11.57	0	0.00	11.70	6	13,299	0.05%
2020/03/09	0	0.00	1	11.50	11.40	-1	12,959	-0.01%
2020/03/05	0	0.00	1	11.85	11.85	-1	12,641	-0.01%
2020/03/03	2	11.45	0	0.00	11.40	2	12,316	0.02%
2020/03/02	2	11.40	0	0.00	11.40	2	12,380	0.02%
2020/02/27	6	11.57	6.6	11.55	11.55	-0.6	12,396	-0.01%
2020/02/26	2	11.60	0	0.00	11.60	2	12,284	0.02%
2020/02/19	0	0.00	31	12.00	11.95	-31	12,545	-0.25%
2020/02/17	150	11.55	0	0.00	11.55	150	12,340	1.22%	大買/鉅額交易
2020/02/13	0	0.00	191	11.87	11.90	-191	12,232	-1.56%	大賣/鉅額交易
2020/02/05	10	11.60	4	11.70	11.70	6	13,176	0.05%
2020/02/04	1	11.50	0	0.00	11.60	1	13,085	0.01%
2020/02/03	3	11.22	2	11.55	11.45	1	13,083	0.01%
2020/01/31	102	11.72	0	0.00	11.75	102	13,329	0.77%	大買/鉅額交易
2020/01/30	150	11.79	1.5	12.03	11.80	148.5	13,347	1.11%	大買/鉅額交易
2020/01/20	2	13.05	4	13.10	12.95	-2	13,050	-0.02%
2020/01/17	0	0.00	3	13.00	13.00	-3	13,144	-0.02%
2020/01/16	0.8	13.00	0	0.00	13.00	0.8	13,165	0.01%
2020/01/15	1	13.15	0	0.00	13.15	1	13,205	0.01%
2020/01/13	0	0.00	1	13.10	13.15	-1	13,088	-0.01%
2020/01/10	0	0.00	22	13.08	13.15	-22	13,087	-0.17%
2020/01/07	0	0.00	2	12.90	12.90	-2	12,458	-0.02%
2020/01/06	0	0.00	1	13.00	13.00	-1	12,401	-0.01%
2020/01/03	0	0.00	4	12.91	13.00	-4	12,096	-0.03%
2020/01/02	0	0.00	8	12.70	12.70	-8	11,649	-0.07%
2019/12/25	0	12.50	0	0.00	12.55	0	11,797	0.00%
2019/12/24	0	12.50	0	0.00	12.50	0	11,905	0.00%
2019/12/23	0.1	12.50	0	0.00	12.55	0.1	11,986	0.00%
2019/12/19	0	0.00	1	12.55	12.50	-1	12,072	-0.01%
2019/12/18	0	0.00	6	12.63	12.65	-6	11,984	-0.05%
2019/12/16	0.1	12.40	16	12.37	12.45	-15.9	11,701	-0.14%
2019/12/13	0	0.00	5	12.40	12.40	-5	11,696	-0.04%
2019/12/10	12	12.30	5	12.25	12.25	7	11,682	0.06%
2019/12/09	1	12.20	0	0.00	12.20	1	11,742	0.01%
2019/12/06	0	0.00	2	12.35	12.25	-2	11,693	-0.02%
2019/12/05	24	12.34	43	12.34	12.35	-19	11,600	-0.16%
2019/12/03	0	0.00	0.3	12.40	12.45	-0.3	11,336	0.00%
2019/11/29	0	0.00	5	12.50	12.40	-5	11,292	-0.04%
2019/11/28	0	0.00	5	12.60	12.55	-5	11,148	-0.04%
2019/11/27	0	0.00	12	12.56	12.55	-12	11,136	-0.11%
2019/11/26	0	0.00	5	12.50	12.50	-5	10,997	-0.05%
2019/11/25	1	12.40	0	0.00	12.35	1	10,860	0.01%
2019/11/22	1	12.40	0	0.00	12.40	1	10,857	0.01%
2019/11/21	21	12.55	15	12.60	12.55	6	10,902	0.06%
2019/11/20	10	12.35	36	12.61	12.85	-26	10,885	-0.24%
2019/11/19	0	0.00	60	12.50	12.50	-60	10,607	-0.57%
2019/11/18	3	12.40	0	0.00	12.50	3	10,589	0.03%
2019/11/14	7	12.44	0	0.00	12.35	7	10,800	0.06%
2019/11/13	2	12.55	8	12.60	12.60	-6	10,919	-0.05%
2019/11/11	1	12.80	6	12.70	12.70	-5	11,327	-0.04%
2019/11/07	0	0.00	2	12.70	12.65	-2	11,364	-0.02%
2019/11/06	0	0.00	1	12.80	12.80	-1	11,286	-0.01%
2019/11/05	2	12.45	7	12.69	12.65	-5	11,154	-0.04%
2019/11/04	0	0.00	19.6	12.64	12.80	-19.6	10,738	-0.18%
2019/10/31	2	12.50	2	12.60	12.50	0	11,116	0.00%
2019/10/30	2	12.50	0	0.00	12.60	2	11,159	0.02%
2019/10/29	7	12.73	0	0.00	12.70	7	10,954	0.06%
2019/10/28	0	0.00	3	13.10	13.05	-3	11,109	-0.03%
2019/10/25	1	13.30	0	0.00	13.20	1	11,122	0.01%
2019/10/24	17	13.10	1	13.10	13.10	16	11,016	0.15%
2019/10/23	4	13.25	17	13.28	13.20	-13	11,233	-0.12%
2019/10/22	2	13.35	5	13.35	13.40	-3	11,330	-0.03%
2019/10/17	0	0.00	3.1	13.10	13.10	-3.1	12,137	-0.03%
2019/10/15	18	12.95	0	0.00	12.85	18	12,215	0.15%
2019/10/14	0	0.00	18	12.90	12.90	-18	12,248	-0.15%
2019/10/09	0	0.00	3	12.65	12.70	-3	12,238	-0.02%
2019/10/07	0.2	12.75	1	12.75	12.75	-0.8	12,237	-0.01%
2019/10/04	21	12.84	0	0.00	12.75	21	12,291	0.17%
2019/10/03	1	12.75	0	0.00	12.70	1	12,315	0.01%
2019/10/02	0	0.00	18	13.08	13.05	-18	12,431	-0.14%
2019/10/01	27	13.20	20	13.25	13.25	7	12,417	0.06%
2019/09/27	41	13.07	22	13.08	13.00	19	12,493	0.15%
2019/09/26	40	13.20	27	13.10	13.10	13	12,573	0.10%
2019/09/25	0	0.00	40.5	13.06	13.15	-40.5	12,805	-0.32%
2019/09/20	0	0.00	0.5	13.05	13.10	-0.5	13,139	0.00%
2019/09/18	0	0.00	1	13.10	13.10	-1	13,170	-0.01%
2019/09/12	5	13.28	5	13.30	13.30	0	13,412	0.00%
2019/09/11	1	13.05	2	13.10	13.10	-1	13,369	-0.01%
2019/09/06	0	0.00	2	13.15	13.15	-2	13,126	-0.02%
2019/09/03	0	0.00	2	12.85	12.85	-2	12,870	-0.02%
2019/09/02	0.9	12.80	0	0.00	12.85	0.9	12,927	0.01%
2019/08/30	0	0.00	2	12.85	12.85	-2	12,900	-0.02%
2019/08/29	1	12.65	0	0.00	12.65	1	12,874	0.01%
2019/08/23	0	0.00	2	12.80	12.90	-2	12,875	-0.02%
2019/08/22	1	12.70	0	0.00	12.70	1	12,850	0.01%
2019/08/21	22	12.50	0	0.00	12.50	22	12,911	0.17%
2019/08/20	1	12.50	21	12.48	12.50	-20	12,885	-0.16%
2019/08/19	2	12.50	0	0.00	12.45	2	12,849	0.02%
2019/08/16	18	12.45	41	12.52	12.65	-23	12,780	-0.18%
2019/08/15	10	12.70	39	12.63	12.65	-29	12,550	-0.23%
2019/08/14	19	13.25	20.1	12.85	12.90	-1.1	12,447	-0.01%
2019/08/13	19	13.15	0	0.00	13.10	19	12,140	0.16%
2019/08/08	11	13.35	2	13.35	13.35	9	12,163	0.07%
2019/08/07	21	13.36	0	0.00	13.35	21	12,144	0.17%
2019/08/06	59	13.23	0	0.00	13.25	59	12,195	0.48%
2019/08/05	5	13.39	1	13.40	13.40	4	11,987	0.03%
2019/08/02	26	13.54	136	13.62	13.40	-110	12,013	-0.92%	大賣/鉅額交易
2019/08/01	48	14.12	19	14.30	14.10	29	11,675	0.25%
2019/07/31	0	0.00	92	14.24	14.40	-92	11,636	-0.79%
2019/07/30	30	14.43	62	14.34	14.25	-32	11,591	-0.28%
2019/07/29	0	0.00	12	14.15	14.20	-12	11,589	-0.10%
2019/07/25	13	14.07	24	14.13	14.10	-11	11,566	-0.10%
2019/07/24	30	13.82	3	13.85	13.75	27	11,420	0.24%
2019/07/23	0	0.00	6	13.95	14.00	-6	11,295	-0.05%
2019/07/22	0	0.00	35.1	14.14	14.15	-35.1	11,146	-0.31%
2019/07/19	0	0.00	19	13.60	13.65	-19	10,570	-0.18%
2019/07/18	4	13.54	24	13.55	13.50	-20	10,554	-0.19%
2019/07/17	0	0.00	16	13.39	13.35	-16	10,617	-0.15%
2019/07/16	21	13.43	0	0.00	13.45	21	11,011	0.19%
2019/07/15	15	13.11	5	13.05	13.35	10	11,357	0.09%
2019/07/12	30	13.27	0	0.00	13.25	30	11,481	0.26%
2019/07/09	6	13.31	33	13.37	13.40	-27	12,327	-0.22%
2019/07/08	38	13.23	0	0.00	13.30	38	12,318	0.31%
2019/07/05	0	0.00	84	13.38	13.55	-84	12,131	-0.69%
2019/07/04	0	0.00	1	13.50	13.50	-1	11,989	-0.01%
2019/07/03	0	0.00	3.6	13.37	13.40	-3.6	11,851	-0.03%
2019/07/02	0	0.00	3	13.30	13.30	-3	11,767	-0.03%
2019/07/01	0	0.00	15	12.83	13.10	-15	11,539	-0.13%
2019/06/28	15	12.50	0	0.00	12.45	15	11,211	0.13%
2019/06/27	11	12.69	0	0.00	12.65	11	11,223	0.10%
2019/06/26	2	12.63	0	0.00	12.60	2	11,197	0.02%
2019/06/24	11	12.55	2	12.50	12.50	9	11,265	0.08%
2019/06/20	50	12.34	36	12.50	12.50	14	11,438	0.12%
2019/06/19	35	12.05	0	0.00	12.15	35	11,244	0.31%
2019/06/18	9	11.95	0	0.00	12.00	9	11,207	0.08%
2019/06/17	0.3	11.95	0	0.00	11.95	0.3	11,266	0.00%
2019/06/14	30	12.05	0	0.00	12.05	30	11,264	0.27%
2019/06/11	21	12.00	0	0.00	12.05	21	11,463	0.18%
2019/06/05	6	11.95	0	0.00	12.00	6	11,442	0.05%
2019/06/04	0	0.00	2	11.93	12.00	-2	11,425	-0.02%
2019/06/03	2	12.00	0	0.00	11.95	2	11,386	0.02%
2019/05/29	30	11.90	0	0.00	11.90	30	11,482	0.26%
2019/05/24	0	0.00	2	12.00	12.10	-2	11,993	-0.02%
2019/05/17	11	12.15	0	0.00	12.05	11	12,242	0.09%
2019/05/16	0.2	12.30	0	0.00	12.30	0.2	12,273	0.00%
2019/05/15	65	12.45	0	0.00	12.40	65	12,304	0.53%
2019/05/14	5	12.38	0	0.00	12.35	5	12,283	0.04%
2019/05/13	0	0.00	4	12.59	12.60	-4	12,168	-0.03%
2019/05/09	10	12.85	56	12.74	12.60	-46	12,018	-0.38%
2019/05/08	6	12.83	0	0.00	12.95	6	11,830	0.05%
2019/05/07	13	13.05	0	0.00	13.00	13	11,647	0.11%
2019/05/06	44	13.00	0	0.00	13.05	44	11,436	0.38%
2019/05/03	46	13.65	3	13.63	13.70	43	10,955	0.39%
2019/05/02	2	13.70	1	13.70	13.75	1	10,789	0.01%
2019/04/30	7	13.46	5	13.53	13.55	2	10,535	0.02%
2019/04/26	0	0.00	5	13.35	13.30	-5	10,284	-0.05%
2019/04/25	0.1	13.30	13	13.36	13.40	-12.9	10,233	-0.13%
2019/04/24	2	13.30	1	13.30	13.20	1	10,129	0.01%
2019/04/23	6	13.11	1.2	13.39	13.45	4.8	10,026	0.05%
2019/04/22	12	13.36	17	13.35	13.30	-5	9,816	-0.05%
2019/04/19	1	12.90	8	12.88	12.95	-7	9,401	-0.07%
2019/04/18	1	12.60	41	12.55	12.60	-40	8,979	-0.45%
2019/04/17	2.8	12.67	47	12.64	12.70	-44.2	8,847	-0.50%
2019/04/16	1	12.70	2	12.70	12.65	-1	8,641	-0.01%
2019/04/15	4	12.58	74	12.53	12.60	-70	8,450	-0.83%
2019/04/12	0.5	12.15	10	12.20	12.20	-9.5	8,059	-0.12%
2019/04/11	16	12.20	2	12.20	12.20	14	8,020	0.17%
2019/04/09	0	0.00	5	12.00	12.05	-5	7,981	-0.06%
2019/04/02	0	0.00	6	11.90	11.90	-6	7,976	-0.08%
2019/04/01	1	11.85	10	11.85	11.85	-9	7,937	-0.11%
2019/03/29	3	11.82	0	0.00	11.95	3	7,863	0.04%
2019/03/28	19.4	11.75	5	11.65	11.70	14.4	8,008	0.18%
2019/03/27	11	11.70	39	11.72	11.70	-28	8,052	-0.35%
2019/03/26	23	11.85	0	0.00	11.85	23	8,036	0.29%
2019/03/25	0	0.00	120	11.95	11.90	-120	7,976	-1.50%	大賣/鉅額交易
2019/03/22	0	0.00	1	12.25	12.25	-1	8,072	-0.01%
2019/03/21	10	12.20	0	0.00	12.15	10	8,141	0.12%
2019/03/20	0	0.00	1	12.15	12.15	-1	8,494	-0.01%
2019/03/13	2	12.25	0	0.00	12.20	2	8,915	0.02%
2019/03/12	4	12.25	0	0.00	12.30	4	9,116	0.04%
2019/03/11	18	12.20	0	0.00	12.20	18	9,543	0.19%
2019/03/08	0	0.00	24	12.11	12.15	-24	10,064	-0.24%
2019/03/07	0	0.00	2	12.15	12.15	-2	11,056	-0.02%
2019/03/06	0	0.00	11	12.25	12.25	-11	11,288	-0.10%
2019/03/05	30	12.22	0	0.00	12.20	30	11,745	0.26%
2019/03/04	8	12.49	3	12.50	12.40	5	11,900	0.04%
2019/02/27	55	12.53	2	12.58	12.45	53	11,874	0.45%
2019/02/26	22	12.43	13.4	12.51	12.50	8.6	11,688	0.07%
2019/02/25	38	12.28	2	12.35	12.25	36	11,552	0.31%
2019/02/22	5	12.15	10	12.15	12.15	-5	11,516	-0.04%
2019/02/21	57	12.20	8	12.21	12.25	49	11,478	0.43%
2019/02/18	1	11.95	15	11.85	11.85	-14	11,257	-0.12%
2019/02/15	15	11.95	1	11.90	11.85	14	11,419	0.12%
2019/02/13	11	11.85	3.1	11.87	11.85	8	11,295	0.07%
2019/01/30	0	0.00	11	12.00	11.95	-11	11,311	-0.10%
2019/01/21	1	12.10	36	12.05	12.05	-35	11,868	-0.29%
2019/01/16	1	12.10	2	12.00	12.00	-1	12,202	-0.01%
2019/01/15	0	0.00	1	12.05	12.10	-1	12,229	-0.01%
2019/01/14	11	11.80	0	0.00	11.75	11	12,224	0.09%
2019/01/11	0	0.00	1	12.05	11.95	-1	12,302	-0.01%
2019/01/10	3	11.98	0	0.00	12.00	3	12,443	0.02%
2019/01/09	0	0.00	4	12.06	12.05	-4	12,471	-0.03%
2019/01/08	3	12.00	0	0.00	11.85	3	12,407	0.02%
2019/01/07	0	0.00	2	11.85	11.95	-2	12,443	-0.02%
2019/01/04	12	11.69	0	0.00	11.60	12	12,540	0.10%
2019/01/03	1	11.90	1	12.00	11.85	0	12,761	0.00%
2019/01/02	20	12.05	0	0.00	11.90	20	12,768	0.16%
2018/12/28	0	0.00	15.4	11.88	11.90	-15.4	12,788	-0.12%
2018/12/27	0	0.00	2	12.00	12.00	-2	12,791	-0.02%
2018/12/25	1	11.90	1.6	11.84	11.85	-0.6	12,773	0.00%
2018/12/21	1	12.05	10	12.05	12.05	-9	12,750	-0.07%
2018/12/20	5	12.25	1	12.30	12.30	4	12,629	0.03%
2018/12/19	5	12.50	5	12.60	12.55	0	12,524	0.00%
2018/12/18	17	12.71	0	0.00	12.50	17	12,435	0.14%
2018/12/17	39	12.83	2	12.85	12.85	37	12,300	0.30%
2018/12/14	5	12.50	4	12.38	12.50	1	12,009	0.01%
2018/12/13	20	12.50	2	12.35	12.50	18	12,011	0.15%
2018/12/12	2	12.15	0	0.00	12.15	2	11,644	0.02%
2018/12/11	1	12.05	7	12.06	12.05	-6	11,561	-0.05%
2018/12/10	17	11.85	0	0.00	11.80	17	11,391	0.15%
2018/12/06	1	11.85	5	11.85	11.90	-4	11,273	-0.04%
2018/12/05	0	0.00	23	12.13	12.20	-23	11,076	-0.21%
2018/12/04	2	12.23	2.6	12.24	12.25	-0.6	10,963	-0.01%
2018/12/03	0	0.00	33	11.96	11.95	-33	10,609	-0.31%
2018/11/30	91	11.80	72	11.85	11.65	19	10,062	0.19%
2018/11/29	4	12.06	1	12.10	12.00	3	9,059	0.03%
2018/11/28	25	12.03	32	12.11	12.15	-7	8,833	-0.08%
2018/11/27	0	0.00	1	11.70	11.75	-1	8,377	-0.01%
2018/11/26	1	11.60	0	0.00	11.65	1	8,199	0.01%
2018/11/23	2	11.48	1	11.50	11.45	1	8,107	0.01%
2018/11/22	4	11.63	42	11.66	11.60	-38	8,228	-0.46%
2018/11/19	11	11.70	0.1	11.70	11.70	10.9	8,201	0.13%
2018/11/16	4	11.55	18	11.70	11.70	-14	8,206	-0.17%
2018/11/15	15	11.70	0	0.00	11.70	15	8,162	0.18%
2018/11/14	0	0.00	48	11.50	11.70	-48	8,118	-0.59%
2018/11/13	0	0.00	21	11.30	11.40	-21	8,000	-0.26%
2018/11/09	0	0.00	20	11.35	11.25	-20	8,074	-0.25%
2018/11/08	10	11.40	0	0.00	11.40	10	8,073	0.12%
2018/11/07	27	11.31	0.1	11.35	11.30	26.9	8,044	0.33%
2018/11/06	5	11.25	0	0.00	11.30	5	8,073	0.06%
2018/11/05	0	0.00	20	11.45	11.40	-20	8,110	-0.25%
2018/11/01	19	11.35	0	0.00	11.25	19	8,056	0.24%
2018/10/31	21	11.35	0	0.00	11.40	21	8,066	0.26%
2018/10/30	1	11.35	1	11.25	11.35	0	8,099	0.00%
2018/10/29	3	11.13	0	0.00	11.15	3	8,089	0.04%
2018/10/26	10	11.45	3	11.40	11.30	7	8,110	0.09%
2018/10/25	11	11.46	0	0.00	11.40	11	8,166	0.13%
2018/10/24	1	11.85	0	0.00	11.85	1	8,005	0.01%
2018/10/22	5	12.25	0	0.00	12.20	5	8,002	0.06%
2018/10/18	0	0.00	17	12.09	12.15	-17	7,878	-0.22%
2018/10/16	10	11.78	5	11.95	11.75	5	7,790	0.06%
2018/10/15	10	11.65	0	0.00	11.75	10	7,789	0.13%
2018/10/12	9	11.62	0	0.00	11.70	9	7,777	0.12%
2018/10/11	10	11.76	39	11.65	11.55	-29	7,688	-0.38%
2018/10/09	3	12.55	0	0.00	12.55	3	7,394	0.04%
2018/10/08	2	12.45	21	12.41	12.45	-19	7,373	-0.26%
2018/10/05	0	0.00	11	12.75	12.45	-11	7,348	-0.15%
2018/10/04	1	12.90	19	12.80	12.80	-18	7,409	-0.24%
2018/10/03	0	0.00	1	12.90	12.85	-1	7,422	-0.01%
2018/10/02	0.2	12.95	10	13.00	12.95	-9.8	7,452	-0.13%
2018/10/01	1	12.85	0	0.00	13.05	1	7,518	0.01%
2018/09/28	5	12.90	39	12.89	12.80	-34	7,596	-0.45%
2018/09/27	23.2	13.02	13	13.09	13.05	10.1	7,588	0.13%
2018/09/26	1	12.80	0	0.00	12.90	1	7,462	0.01%
2018/09/21	1	12.65	12	12.75	12.75	-11	7,746	-0.14%
2018/09/19	10	12.64	0	0.00	12.70	10	8,140	0.12%
2018/09/18	28	12.26	0	0.00	12.25	28	8,238	0.34%
2018/09/17	21	12.25	0	0.00	12.25	21	8,529	0.25%
2018/09/12	13	12.38	2	12.25	12.20	11	8,844	0.12%
2018/09/11	11	12.25	0	0.00	12.30	11	8,988	0.12%
2018/09/10	1	12.10	0	0.00	12.10	1	9,068	0.01%
2018/09/07	1	12.45	2.3	12.41	12.35	-1.3	8,996	-0.01%
2018/09/06	0	0.00	1	12.65	12.60	-1	8,936	-0.01%
2018/09/05	0	0.00	2	12.75	12.70	-2	8,928	-0.02%
2018/09/04	4	12.88	0	0.00	12.90	4	8,931	0.04%
2018/08/31	0	0.00	1	12.90	13.05	-1	9,105	-0.01%
2018/08/30	0	0.00	25	12.92	12.85	-25	9,112	-0.27%
2018/08/29	7	12.93	24	12.96	13.00	-17	9,103	-0.19%
2018/08/27	0.1	13.40	0	0.00	13.40	0.1	8,847	0.00%
2018/08/24	1	13.40	0	0.00	13.35	1	8,854	0.01%
2018/08/23	24	13.58	0	0.00	13.55	24	8,969	0.27%
2018/08/22	10	13.60	30	13.60	13.65	-20	9,155	-0.22%
2018/08/21	11	13.45	0	0.00	13.45	11	9,269	0.12%
2018/08/17	11	13.29	0	0.00	13.00	11	9,325	0.12%
2018/08/16	24	13.14	0	0.00	13.30	24	9,419	0.25%
2018/08/15	0	0.00	1.2	13.30	13.30	-1.2	9,503	-0.01%
2018/08/14	40	13.40	0	0.00	13.50	40	10,051	0.40%
2018/08/13	1	13.65	0	0.00	13.45	1	10,142	0.01%
2018/08/10	1	13.95	0	0.00	13.90	1	10,133	0.01%
2018/08/08	6	14.10	0	0.00	14.15	6	10,192	0.06%
2018/08/07	2	14.25	3	14.35	14.35	-1	10,188	-0.01%
2018/08/06	0	0.00	3	14.45	14.40	-3	10,217	-0.03%
2018/08/02	2	14.03	53	13.85	13.85	-51	10,189	-0.50%
2018/08/01	11	14.24	30	14.12	14.15	-19	10,196	-0.19%
2018/07/31	1	13.85	2	13.90	13.85	-1	10,106	-0.01%
2018/07/30	2	13.80	3	13.88	13.75	-1	10,216	-0.01%
2018/07/27	0.1	13.80	0	0.00	13.80	0.1	10,222	0.00%
2018/07/26	0	0.00	16	13.60	13.60	-16	10,251	-0.16%
2018/07/25	13	13.46	1	13.55	13.45	12	10,353	0.12%
2018/07/24	0	0.00	17	13.50	13.55	-17	10,704	-0.16%
2018/07/23	11	13.30	0	0.00	13.30	11	10,814	0.10%
2018/07/20	1	13.40	0	0.00	13.40	1	11,007	0.01%
2018/07/19	4	13.40	4	13.36	13.45	0	11,111	0.00%
2018/07/18	9	13.36	3	13.30	13.40	6	11,359	0.05%
2018/07/17	0	0.00	5	13.15	13.20	-5	11,352	-0.04%
2018/07/16	5	13.20	1	13.15	13.00	4	11,369	0.04%
2018/07/13	3	13.05	0	0.00	13.10	3	11,522	0.03%
2018/07/12	6	13.15	5	12.90	12.90	1	11,588	0.01%
2018/07/10	2	13.05	0	0.00	13.00	2	11,645	0.02%
2018/07/09	17	12.85	0	0.00	12.85	17	11,692	0.15%
2018/07/06	83	12.83	0	0.00	12.85	83	11,718	0.71%
2018/07/04	4	13.20	0	0.00	13.10	4	11,759	0.03%
2018/07/03	7	13.40	2	13.40	13.20	5	11,842	0.04%
2018/07/02	11	13.40	4	13.40	13.35	7	11,812	0.06%
2018/06/29	3.2	12.92	0	0.00	13.00	3.2	11,668	0.03%
2018/06/28	6	12.85	0	0.00	12.95	6	11,482	0.05%
2018/06/27	2	13.05	0	0.00	13.05	2	11,368	0.02%
2018/06/26	2	13.55	0	0.00	13.30	2	11,309	0.02%
2018/06/25	2	13.90	2	13.85	13.80	0	11,240	0.00%
2018/06/22	2	14.20	0	0.00	14.10	2	11,204	0.02%
2018/06/21	25	14.40	0	0.00	14.25	25	11,323	0.22%
2018/06/20	5	14.40	5	14.40	14.35	0	11,437	0.00%
2018/06/19	0	0.00	119	14.64	14.55	-119	11,403	-1.04%	大賣/鉅額交易
2018/06/15	10	14.80	1	14.80	14.80	9	11,767	0.08%
2018/06/14	0	0.00	20	14.75	14.75	-20	12,018	-0.17%
2018/06/13	1	14.75	0	0.00	14.75	1	12,526	0.01%
2018/06/12	23	14.82	1	14.75	14.75	22	12,633	0.17%
2018/06/08	1	14.75	0	0.00	14.80	1	12,606	0.01%
2018/06/07	5	15.00	0	0.00	14.95	5	12,679	0.04%
2018/06/05	0	0.00	10	14.95	15.00	-10	13,099	-0.08%
2018/06/01	15	14.78	0	0.00	14.90	15	13,142	0.11%
2018/05/31	2	14.80	0	0.00	14.85	2	13,396	0.01%
2018/05/30	24	14.80	33	14.85	14.75	-9	13,509	-0.07%
2018/05/29	67	15.13	0	0.00	15.05	67	13,537	0.49%
2018/05/28	0.1	15.25	18	15.31	15.35	-17.9	13,735	-0.13%
2018/05/25	0.1	15.10	1	15.20	15.10	-0.9	13,828	-0.01%
2018/05/24	6	15.21	20	15.38	15.25	-14	13,928	-0.10%
2018/05/23	67	15.43	83	15.36	15.25	-16	13,882	-0.12%
2018/05/22	54	15.49	138	15.62	15.40	-84	13,950	-0.60%	大賣/
2018/05/21	34.2	15.05	0	15.00	15.10	34.2	13,550	0.25%
2018/05/18	16	14.71	1	14.90	14.90	15	13,621	0.11%
2018/05/17	0	0.00	4	14.85	14.70	-4	13,812	-0.03%
2018/05/15	10	14.75	0	0.00	14.80	10	14,406	0.07%
2018/05/14	35	14.67	55	14.70	14.65	-20	15,200	-0.13%
2018/05/11	15	15.00	0	0.00	14.95	15	15,437	0.10%
2018/05/09	0	0.00	10	15.10	15.00	-10	15,801	-0.06%
2018/05/08	0	0.00	18	15.10	15.05	-18	15,796	-0.11%
2018/05/07	20	15.15	20	14.95	14.95	0	15,977	0.00%
2018/05/04	0	0.00	1	15.10	15.00	-1	15,983	-0.01%
2018/05/03	0	0.00	1	15.00	15.00	-1	15,982	-0.01%
2018/05/02	1	15.10	13	15.15	15.05	-12	16,161	-0.07%
2018/04/30	10.1	14.85	91	15.07	15.10	-80.9	16,509	-0.49%
2018/04/27	1.2	14.22	0	0.00	14.30	1.2	16,687	0.01%
2018/04/26	110.2	14.34	10	14.30	14.20	100.2	17,170	0.58%	大買/
2018/04/25	1	14.45	0	0.00	14.30	1	17,237	0.01%
2018/04/24	12	14.63	0	0.00	14.55	12	17,631	0.07%
2018/04/23	0	14.90	1	15.00	14.90	-1	17,802	-0.01%
2018/04/20	1.2	14.95	12	15.03	14.95	-10.8	18,094	-0.06%
2018/04/19	3	15.02	20	15.05	14.95	-17	18,319	-0.09%
2018/04/18	1	14.80	0	0.00	14.75	1	18,481	0.01%
2018/04/17	40	14.75	87	14.81	14.70	-47	18,938	-0.25%
2018/04/16	35	14.98	0	0.00	14.90	35	19,295	0.18%
2018/04/13	20	15.05	0	0.00	15.05	20	19,558	0.10%
2018/04/12	26.2	15.01	0	0.00	15.00	26.2	20,260	0.13%
2018/04/11	25	15.12	0	0.00	15.05	25	22,728	0.11%
2018/04/10	0	0.00	1	15.15	15.10	-1	24,086	0.00%
2018/04/03	5	15.05	0	0.00	15.15	5	28,495	0.02%
2018/03/31	1	15.10	0	0.00	15.15	1	28,786	0.00%
2018/03/30	0	0.00	1	15.10	15.10	-1	29,003	0.00%
2018/03/29	43	15.05	1	15.15	15.05	42	29,102	0.14%
2018/03/28	43	15.11	4	15.11	15.10	39	29,124	0.13%
2018/03/27	69	15.34	1	15.25	15.30	68	29,139	0.23%
2018/03/26	19	15.23	0	0.00	15.20	19	29,356	0.06%
2018/03/23	10	15.38	39	15.37	15.40	-29	29,609	-0.10%
2018/03/22	1	15.95	3	15.83	15.75	-2	29,682	-0.01%
2018/03/21	54	15.89	1	15.80	15.90	53	29,610	0.18%
2018/03/20	34.2	16.06	42	16.06	16.15	-7.8	29,294	-0.03%
2018/03/19	16	16.16	11	16.16	16.20	5	29,292	0.02%
2018/03/16	12	15.55	1	15.60	15.60	11	29,043	0.04%
2018/03/15	6	15.62	0	0.00	15.60	6	29,131	0.02%
2018/03/14	22	15.62	0	0.00	15.70	22	29,378	0.07%
2018/03/12	1	15.80	135	15.81	15.85	-134	31,022	-0.43%	大賣/鉅額交易
2018/03/09	14	15.45	33	15.45	15.45	-19	31,322	-0.06%
2018/03/08	16	15.12	0	0.00	15.10	16	31,526	0.05%
2018/03/07	4	15.14	0	0.00	15.05	4	32,137	0.01%
2018/03/06	21	15.17	0	0.00	15.05	21	32,372	0.06%
2018/03/05	21	15.45	0	0.00	15.20	21	32,372	0.06%
2018/03/02	73	15.54	0	0.00	15.55	73	32,368	0.23%
2018/03/01	3	15.50	92	15.69	15.90	-89	32,670	-0.27%
2018/02/27	25	15.55	20	15.73	15.45	5	32,580	0.02%
2018/02/26	11	15.50	17	15.60	15.45	-6	32,608	-0.02%
2018/02/23	0.3	15.60	0	0.00	15.50	0.3	32,621	0.00%
2018/02/22	21	15.53	10	15.65	15.60	11	32,912	0.03%
2018/02/21	22.2	15.57	0	0.00	15.50	22.2	32,819	0.07%
2018/02/12	57	15.15	0	0.00	15.10	57	32,807	0.17%
2018/02/09	38	15.01	10	15.08	15.10	28	32,797	0.09%
2018/02/08	64	15.34	11	15.40	15.25	53	32,727	0.16%
2018/02/07	64	15.73	36	15.90	15.50	28	32,820	0.09%
2018/02/06	66	15.49	29	15.79	15.30	37	33,097	0.11%
2018/02/05	5	16.34	25	16.31	16.45	-20	32,631	-0.06%
2018/02/02	8	16.90	36	16.81	16.80	-28	32,616	-0.09%
2018/02/01	21.1	17.11	2	17.13	17.15	19.1	32,782	0.06%
2018/01/31	11	17.25	6	17.20	17.25	5	32,975	0.02%
2018/01/30	34	17.28	4	17.23	17.20	30	33,901	0.09%
2018/01/29	42	17.35	0	0.00	17.50	42	33,872	0.12%
2018/01/26	5	17.25	0	0.00	17.25	5	33,972	0.01%
2018/01/25	44	17.39	3	17.35	17.40	41	34,056	0.12%
2018/01/24	5	17.35	36	17.47	17.60	-31	34,671	-0.09%
2018/01/23	45	17.13	6.5	17.34	17.15	38.5	34,505	0.11%
2018/01/22	121.2	17.51	13	17.84	17.50	108.2	34,772	0.31%	大買/鉅額交易
2018/01/19	5	18.04	13.9	18.07	18.05	-8.9	34,455	-0.03%
2018/01/18	5	18.10	15	18.02	18.10	-10	34,640	-0.03%
2018/01/17	10	18.10	0	0.00	18.05	10	34,805	0.03%
2018/01/16	156	17.90	0	0.00	17.80	156	35,518	0.44%	大買/鉅額交易
2018/01/15	107	18.10	0	0.00	18.05	107	35,990	0.30%	大買/鉅額交易
2018/01/12	0	0.00	1	17.95	18.00	-1	36,139	0.00%
2018/01/11	19	18.03	18	17.95	17.85	1	35,930	0.00%
2018/01/10	76	17.94	36	17.80	17.75	40	35,893	0.11%
2018/01/09	104	18.25	9	18.24	18.20	95	35,609	0.27%	大買/
2018/01/08	4	18.43	16.6	18.32	18.40	-12.6	35,487	-0.04%
2018/01/05	179	18.52	37	18.57	18.70	142	35,212	0.40%	大買/鉅額交易
2018/01/04	20	17.95	28	17.65	18.15	-8	32,858	-0.02%
2018/01/03	137	18.13	199	18.04	17.70	-62	31,810	-0.19%	大買/大賣/
2018/01/02	33	17.67	38	17.65	17.95	-5	29,691	-0.02%