長榮 (2603)-玉山-景美券商分點個股進出

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
4688人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

長榮 (2603)籌碼相關－玉山-景美券商分點個股進出

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

玉山-景美券商分點個股進出
玉山-景美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	17.3	169.09	5.1	169.98	168.00	12.2	36,032	0.03%
2024/04/17	15.3	170.20	9.4	170.95	170.50	5.9	36,093	0.02%
2024/04/16	79.7	170.77	68.2	170.98	170.50	11.6	36,505	0.03%
2024/04/15	6.2	176.35	20.2	178.03	178.00	-14	37,006	-0.04%
2024/04/12	2.1	175.99	8.4	176.89	176.50	-6.3	37,086	-0.02%
2024/04/11	9	174.22	23.6	173.87	175.00	-14.6	37,542	-0.04%
2024/04/10	4.5	170.34	6	171.00	169.00	-1.5	38,445	0.00%
2024/04/09	7	169.86	12.2	171.19	171.00	-5.2	39,073	-0.01%
2024/04/08	6	166.17	8	168.06	168.00	-2	39,673	-0.01%
2024/04/03	10	166.40	12	166.17	165.00	-2	39,600	0.00%
2024/04/02	42.1	164.62	24.5	165.28	165.50	17.7	39,719	0.04%
2024/04/01	33.2	168.81	15	168.60	167.50	18.3	39,542	0.05%
2024/03/29	99	175.66	101.3	173.31	172.00	-2.3	39,509	-0.01%	大賣/
2024/03/28	91.6	174.37	93.2	175.55	176.00	-1.6	39,026	0.00%
2024/03/27	10.5	174.81	20.8	174.67	175.50	-10.3	38,886	-0.03%
2024/03/26	50.5	169.10	46.1	170.32	171.50	4.4	39,666	0.01%
2024/03/25	9.1	172.29	25.1	173.46	173.50	-16.1	40,019	-0.04%
2024/03/22	74.4	171.13	10.3	171.37	170.00	64.1	40,849	0.16%
2024/03/21	26.2	176.35	9.6	177.70	175.00	16.6	41,611	0.04%
2024/03/20	111.4	181.22	77.8	181.69	176.00	33.7	41,532	0.08%	大買/
2024/03/19	59.5	171.05	127.4	171.49	177.00	-67.9	40,415	-0.17%	大賣/
2024/03/18	53.4	163.60	6	163.67	164.50	47.4	39,780	0.12%
2024/03/15	120.7	167.78	34.2	168.11	166.50	86.5	40,039	0.22%	大買/
2024/03/14	136.2	185.04	111.1	183.04	183.50	25.1	38,795	0.06%	大買/大賣/
2024/03/13	82.8	191.30	66.8	191.90	191.00	16	38,018	0.04%
2024/03/12	50.3	184.54	49.1	186.54	187.50	1.2	37,317	0.00%
2024/03/11	61.4	179.89	43.1	180.75	180.00	18.3	36,896	0.05%
2024/03/08	158.8	180.92	174.3	182.63	179.50	-15.6	36,775	-0.04%	大買/大賣/
2024/03/07	54.2	176.76	65.1	177.19	177.50	-11	36,257	-0.03%
2024/03/06	7	171.00	4.1	173.59	171.50	2.9	35,864	0.01%
2024/03/05	44	173.91	43.4	173.24	173.50	0.6	35,697	0.00%
2024/03/04	10.3	163.05	79.3	168.56	172.00	-69	35,258	-0.20%
2024/03/01	14.1	165.00	15.3	165.37	165.00	-1.2	34,722	0.00%
2024/02/29	21.1	164.58	61.7	165.29	165.50	-40.6	34,435	-0.12%
2024/02/27	10.2	160.64	3.2	161.59	159.50	7	33,938	0.02%
2024/02/26	10.2	159.26	10.7	159.10	160.00	-0.5	33,830	0.00%
2024/02/23	16.7	161.92	2.2	161.73	159.50	14.5	33,829	0.04%
2024/02/22	12	158.88	249.8	161.78	162.50	-237.8	33,543	-0.71%	大賣/鉅額交易
2024/02/21	0.1	157.00	42.5	155.75	155.00	-42.5	32,882	-0.13%
2024/02/20	10	154.50	44.3	153.12	153.50	-34.3	32,583	-0.11%
2024/02/19	9	148.11	12	148.79	149.00	-3	32,553	-0.01%
2024/02/16	7.4	149.49	7	149.36	148.00	0.4	32,785	0.00%
2024/02/15	23.4	147.25	1.1	146.70	149.00	22.3	33,361	0.07%
2024/02/05	10.1	151.99	9.1	152.00	152.00	1	33,037	0.00%
2024/02/02	67.4	150.94	33.1	150.02	150.00	34.4	32,998	0.10%
2024/02/01	9	155.44	21.7	155.62	157.00	-12.7	32,542	-0.04%
2024/01/31	2.6	150.69	0	0.00	150.50	2.6	32,117	0.01%
2024/01/30	4.8	151.74	4.1	152.00	151.50	0.7	32,035	0.00%
2024/01/29	7.8	150.42	1.1	151.41	151.50	6.7	32,167	0.02%
2024/01/26	4.1	150.51	2.4	151.49	151.00	1.6	32,157	0.01%
2024/01/25	23.3	151.55	20.1	151.58	151.50	3.2	32,011	0.01%
2024/01/24	15	154.97	20	156.13	153.50	-5	31,874	-0.02%
2024/01/23	24.2	152.87	16	153.41	152.50	8.2	31,848	0.03%
2024/01/22	56.5	149.85	52	151.29	152.50	4.5	31,840	0.01%
2024/01/19	107	154.42	73	155.17	155.00	34	31,526	0.11%	大買/
2024/01/18	83.2	157.56	162	157.15	158.00	-78.8	31,319	-0.25%	大賣/
2024/01/17	43.8	150.73	56.1	152.60	152.50	-12.3	30,863	-0.04%
2024/01/16	42.9	156.47	48	154.16	153.50	-5.1	30,351	-0.02%
2024/01/15	20.3	158.32	23	158.78	158.50	-2.7	29,887	-0.01%
2024/01/12	77.1	155.38	16.2	154.65	156.50	60.9	29,552	0.21%
2024/01/11	11.1	149.32	5	148.70	149.00	6.1	28,933	0.02%
2024/01/10	11.2	147.40	46	148.00	148.00	-34.8	28,833	-0.12%
2024/01/09	80.5	151.40	15	151.30	151.50	65.5	28,159	0.23%
2024/01/08	32.2	160.41	27	160.85	160.50	5.1	27,201	0.02%
2024/01/05	67	161.66	43.2	162.48	162.50	23.8	26,660	0.09%
2024/01/04	143.3	161.71	150	161.45	161.00	-6.7	26,027	-0.03%	大買/大賣/
2024/01/03	51.2	154.14	55.3	154.64	155.00	-4.1	25,080	-0.02%
2024/01/02	21.1	151.16	33.2	151.64	151.00	-12.1	24,376	-0.05%
2023/12/29	5.1	143.57	4	143.13	143.50	1.1	23,571	0.00%
2023/12/28	22.6	143.52	26.2	142.75	143.00	-3.6	23,503	-0.02%
2023/12/27	34.1	148.35	28.5	148.95	147.00	5.6	23,295	0.02%
2023/12/26	16.1	145.32	30.8	145.58	146.50	-14.8	23,118	-0.06%
2023/12/25	128.4	144.52	114.6	141.90	142.00	13.8	22,603	0.06%	大買/大賣/
2023/12/22	39	151.46	36	152.26	153.00	3	21,338	0.01%
2023/12/21	84.6	150.80	53.7	150.76	152.00	30.9	20,511	0.15%
2023/12/20	95.2	146.71	24.5	146.75	148.00	70.7	19,284	0.37%
2023/12/19	47	144.79	114.6	145.56	147.00	-67.6	18,551	-0.36%	大賣/
2023/12/18	334.9	141.29	81	140.85	141.50	253.8	17,480	1.45%	大買/鉅額交易
2023/12/15	64.6	133.77	109.1	133.28	134.00	-44.5	16,324	-0.27%	大賣/
2023/12/14	20.1	128.67	13.5	129.05	129.00	6.6	15,980	0.04%
2023/12/13	19.3	128.22	16	128.84	129.50	3.3	16,287	0.02%
2023/12/12	39	128.62	69.9	125.84	129.00	-30.9	17,166	-0.18%
2023/12/11	6	121.00	56.6	120.33	122.00	-50.6	16,528	-0.31%
2023/12/08	0	0.00	25.2	117.76	118.50	-25.2	16,123	-0.16%
2023/12/07	12.3	115.71	4.5	115.84	115.50	7.9	16,004	0.05%
2023/12/06	11.2	117.35	8	117.19	117.00	3.2	16,028	0.02%
2023/12/05	6	117.08	4	117.25	117.50	2	15,952	0.01%
2023/12/04	4.2	117.39	16.7	118.01	118.50	-12.6	15,627	-0.08%
2023/12/01	2	114.00	12	114.17	114.50	-10	15,074	-0.07%
2023/11/30	4.5	111.76	0	0.00	112.00	4.5	15,019	0.03%
2023/11/29	0.7	112.75	0	112.50	112.00	0.7	15,059	0.00%
2023/11/28	3.2	113.50	11	113.64	114.00	-7.8	14,999	-0.05%
2023/11/27	2	113.50	2	113.50	113.50	0	14,933	0.00%
2023/11/24	0	0.00	2	112.75	113.00	-2	14,895	-0.01%
2023/11/22	10.3	112.40	2	113.00	112.00	8.3	14,926	0.06%
2023/11/21	0.8	113.56	1	113.50	113.50	-0.2	14,894	0.00%
2023/11/20	1.3	113.08	4	113.63	114.00	-2.7	14,878	-0.02%
2023/11/17	6	115.33	8	115.12	115.00	-2	14,806	-0.01%
2023/11/16	0	0.00	35.6	116.24	117.00	-35.6	14,770	-0.24%
2023/11/15	1.2	113.11	52.9	114.17	115.50	-51.6	14,653	-0.35%
2023/11/14	68	114.24	18.8	114.32	114.00	49.2	15,129	0.33%
2023/11/13	4	108.38	43	108.74	108.50	-39	14,642	-0.27%
2023/11/10	1	109.00	51	109.08	109.00	-50	14,845	-0.34%
2023/11/09	2.1	109.42	32	108.98	109.00	-29.9	14,856	-0.20%
2023/11/08	0	107.50	21.6	107.50	107.50	-21.6	15,081	-0.14%
2023/11/07	1	109.00	0	0.00	108.50	1	15,173	0.01%
2023/11/06	63	109.02	61.8	109.39	109.00	1.2	15,305	0.01%
2023/11/03	0	0.00	9.1	112.43	113.00	-9.1	15,267	-0.06%
2023/11/02	0	0.00	0.2	110.25	110.50	-0.2	15,404	0.00%
2023/11/01	0	0.00	1.1	109.00	109.00	-1.1	15,818	-0.01%
2023/10/31	2	107.76	4	107.87	107.50	-2	16,245	-0.01%
2023/10/30	3.3	109.45	60	108.61	110.00	-56.7	16,294	-0.35%
2023/10/27	3	108.00	3.4	107.44	108.00	-0.4	16,352	0.00%
2023/10/26	2.2	105.43	3.5	105.86	106.50	-1.3	16,883	-0.01%
2023/10/24	0.2	104.00	12.1	104.46	105.00	-11.9	17,749	-0.07%
2023/10/23	0.2	103.50	2.2	103.95	103.50	-2	18,210	-0.01%
2023/10/20	5.4	102.51	15	102.73	103.50	-9.6	18,343	-0.05%
2023/10/19	6.3	103.90	10.1	103.80	103.50	-3.8	18,547	-0.02%
2023/10/18	5	102.80	2	104.00	102.50	3	18,937	0.02%
2023/10/17	10	103.70	5.5	103.50	103.00	4.5	19,151	0.02%
2023/10/16	4.1	103.14	8	103.50	104.00	-3.9	19,727	-0.02%
2023/10/13	1.1	104.55	8	104.50	105.00	-6.9	20,186	-0.03%
2023/10/12	5	104.20	10.7	104.10	106.00	-5.7	20,497	-0.03%
2023/10/11	19.5	104.66	9	105.83	103.50	10.5	20,907	0.05%
2023/10/06	1.3	111.16	1	111.00	111.00	0.3	21,333	0.00%
2023/10/05	0	112.00	7	112.71	112.00	-7	21,800	-0.03%
2023/10/04	1	109.50	1	109.51	110.00	0	22,082	0.00%
2023/10/03	5.4	110.90	2	112.74	110.50	3.4	22,392	0.01%
2023/10/02	14	113.35	2	113.25	113.50	12	22,820	0.05%
2023/09/28	0.1	115.50	1.2	115.58	116.00	-1.2	23,131	0.00%
2023/09/27	5.1	115.39	0.1	115.50	116.00	5	24,267	0.02%
2023/09/26	1	115.99	6	116.08	115.50	-5	27,344	-0.02%
2023/09/25	2	116.25	7.4	115.58	116.00	-5.4	28,400	-0.02%
2023/09/22	7.3	114.92	38.1	114.59	114.50	-30.8	30,676	-0.10%
2023/09/21	7.1	116.13	14.1	115.19	115.50	-7	32,343	-0.02%
2023/09/20	12.2	116.91	3.2	118.42	117.50	9	32,854	0.03%
2023/09/19	17.4	115.06	6.1	116.25	116.00	11.3	33,020	0.03%
2023/09/18	46.2	117.59	28.1	117.41	117.00	18.1	33,391	0.05%
2023/09/15	56.5	117.14	70.1	116.05	118.50	-13.6	33,494	-0.04%
2023/09/14	33	109.23	42.1	109.14	109.50	-9.1	32,626	-0.03%
2023/09/13	1	106.02	0	0.00	106.50	1	32,821	0.00%
2023/09/12	1	106.01	7.8	106.00	106.50	-6.8	33,615	-0.02%
2023/09/11	7.1	105.64	2	106.00	106.50	5.1	33,978	0.01%
2023/09/08	2	106.50	0	0.00	107.00	2	34,493	0.01%
2023/09/06	8.1	107.75	0	0.00	107.00	8.1	35,038	0.02%
2023/09/05	3	107.33	6.1	107.67	108.50	-3.1	35,164	-0.01%
2023/09/04	0.4	107.00	12.1	107.37	107.50	-11.7	35,576	-0.03%
2023/09/01	4.1	105.62	1	106.00	105.50	3.1	35,625	0.01%
2023/08/31	0	105.50	1	106.00	106.50	-1	35,862	0.00%
2023/08/30	2	105.50	0.1	105.50	105.50	1.9	36,167	0.01%
2023/08/29	1	105.50	1	106.00	105.50	0	36,398	0.00%
2023/08/28	7.1	104.50	1	105.00	105.00	6.1	36,584	0.02%
2023/08/25	44.3	106.50	4	106.50	105.50	40.3	36,830	0.11%
2023/08/24	3.7	106.22	0.1	106.50	106.00	3.6	37,012	0.01%
2023/08/23	0.1	106.17	1	106.50	106.50	-0.9	37,332	0.00%
2023/08/22	3	106.17	3.2	106.47	106.50	-0.2	37,581	0.00%
2023/08/21	97.2	105.48	1	105.50	105.00	96.2	37,731	0.25%
2023/08/18	9	108.17	32.4	108.93	107.00	-23.3	37,575	-0.06%
2023/08/17	4	102.88	5.5	104.69	106.00	-1.5	36,942	0.00%
2023/08/16	28.2	104.26	2	105.00	104.00	26.2	36,917	0.07%
2023/08/15	5.1	106.21	0.3	106.00	106.00	4.8	36,768	0.01%
2023/08/14	13.6	106.57	9	107.33	106.50	4.6	36,783	0.01%
2023/08/11	3	105.67	3	107.00	108.00	0	36,707	0.00%
2023/08/10	9.4	105.77	15	106.57	107.00	-5.6	36,734	-0.02%
2023/08/09	8.1	107.37	1	106.51	106.50	7	36,859	0.02%
2023/08/08	10.2	106.91	6.3	107.09	107.50	3.9	36,719	0.01%
2023/08/07	26.6	105.26	9.2	106.02	106.50	17.4	36,651	0.05%
2023/08/04	3.2	107.24	28.2	107.67	109.00	-25	36,474	-0.07%
2023/08/02	13.4	104.26	10	104.95	105.00	3.4	36,055	0.01%
2023/08/01	10	104.70	1.1	105.00	105.50	8.9	35,949	0.02%
2023/07/31	34.6	106.02	8.6	105.97	104.00	26	35,838	0.07%
2023/07/28	6	107.17	19.3	105.89	107.50	-13.3	35,459	-0.04%
2023/07/27	7.6	103.00	8	102.69	103.00	-0.4	35,471	0.00%
2023/07/26	18.3	102.80	14.8	101.96	102.00	3.4	35,888	0.01%
2023/07/25	3	99.73	4.2	99.86	99.70	-1.2	35,577	0.00%
2023/07/24	22.1	99.26	4.3	100.07	99.30	17.8	35,591	0.05%
2023/07/21	9.2	100.40	7.3	101.13	101.00	1.9	35,463	0.01%
2023/07/20	0.2	99.92	9	100.39	101.00	-8.8	35,242	-0.02%
2023/07/19	28.9	98.97	11.1	99.75	98.10	17.8	34,939	0.05%
2023/07/18	20.5	99.27	8	99.46	98.60	12.5	34,607	0.04%
2023/07/17	9.2	98.24	5.6	98.33	98.40	3.6	34,323	0.01%
2023/07/14	31.2	97.22	0.1	96.98	96.50	31.2	34,205	0.09%
2023/07/13	65.2	97.21	34.1	98.03	95.90	31.1	34,165	0.09%
2023/07/12	26.7	101.12	51.9	100.55	100.50	-25.3	33,790	-0.07%
2023/07/11	12.3	103.05	53.5	103.88	104.00	-41.2	33,810	-0.12%
2023/07/10	31.9	104.98	3	104.33	104.50	28.9	33,576	0.09%
2023/07/07	22.4	107.49	5.2	107.50	108.00	17.2	33,543	0.05%
2023/07/06	26.1	105.93	16.6	106.27	106.50	9.4	33,027	0.03%
2023/07/05	95.5	105.85	76.8	105.47	107.00	18.7	32,746	0.06%
2023/07/04	250.7	107.22	80	106.51	105.50	170.7	31,898	0.54%	大買/鉅額交易
2023/07/03	62.5	100.66	35.1	101.34	102.50	27.3	28,846	0.09%
2023/06/30	88.9	91.60	62.5	92.59	93.50	26.4	27,771	0.10%
2023/06/29	57.2	154.53	326.6	154.68	155.00	-269.4	25,531	-1.06%	大賣/鉅額交易
2023/06/28	106.3	157.36	67.6	157.35	157.50	38.7	23,792	0.16%	大買/
2023/06/27	5.4	161.44	18.1	161.54	161.00	-12.7	23,207	-0.05%
2023/06/26	5.2	158.63	26.7	159.43	160.00	-21.5	22,956	-0.09%
2023/06/21	22.7	159.36	8.8	159.63	158.00	13.9	22,405	0.06%
2023/06/20	0.3	163.90	12.3	163.22	162.50	-12.1	22,028	-0.05%
2023/06/19	15.3	162.68	21.7	162.83	162.00	-6.4	21,797	-0.03%
2023/06/16	32.3	165.57	38.6	164.91	166.00	-6.3	21,478	-0.03%
2023/06/15	27.2	162.09	5.5	162.37	162.00	21.7	21,093	0.10%
2023/06/14	36.5	161.81	27	161.43	161.50	9.5	21,133	0.04%
2023/06/13	13.4	155.35	19.8	156.50	157.00	-6.4	21,751	-0.03%
2023/06/12	2.3	153.96	26.5	155.09	155.50	-24.2	23,770	-0.10%
2023/06/09	1	154.50	10.2	154.60	155.00	-9.2	24,470	-0.04%
2023/06/08	10.2	154.73	43.2	154.23	154.00	-33	24,993	-0.13%
2023/06/07	10.2	151.16	12.9	151.07	151.00	-2.8	25,857	-0.01%
2023/06/06	4.9	151.40	1.2	151.08	151.50	3.7	26,019	0.01%
2023/06/05	39.9	151.08	42.4	151.03	151.00	-2.5	26,045	-0.01%
2023/06/02	30.4	152.74	17	152.50	152.50	13.4	26,017	0.05%
2023/06/01	23.2	152.95	2	153.75	153.50	21.2	26,177	0.08%
2023/05/31	33.6	154.09	15.1	154.38	153.00	18.5	26,502	0.07%
2023/05/30	21	154.36	1.1	156.00	153.50	19.9	26,649	0.07%
2023/05/29	6	156.33	16.2	156.49	157.00	-10.2	26,666	-0.04%
2023/05/26	3	152.67	27.5	152.28	152.50	-24.5	26,727	-0.09%
2023/05/25	33.4	150.29	0	0.00	150.00	33.4	26,905	0.12%
2023/05/24	6.2	151.67	0	0.00	151.50	6.2	27,177	0.02%
2023/05/23	13.3	152.44	3	152.17	151.50	10.3	27,736	0.04%
2023/05/22	3	152.83	26	152.69	153.50	-23	27,619	-0.08%
2023/05/19	7.5	150.73	35.4	150.96	150.50	-27.9	27,430	-0.10%
2023/05/18	19.4	151.29	10	152.00	151.00	9.4	27,342	0.03%
2023/05/17	31	151.21	11	152.36	151.00	20	27,418	0.07%
2023/05/16	56.3	151.54	1	151.50	151.00	55.3	27,540	0.20%
2023/05/15	14.2	149.77	23	152.54	152.50	-8.8	27,598	-0.03%
2023/05/12	1.2	151.17	2.7	152.50	152.50	-1.5	27,656	-0.01%
2023/05/11	21.6	152.20	5	151.00	151.00	16.6	27,729	0.06%
2023/05/10	15	154.27	27.8	154.14	155.00	-12.8	27,613	-0.05%
2023/05/09	11.5	151.04	13	151.46	151.00	-1.5	27,411	-0.01%
2023/05/08	4	150.00	14	150.64	151.00	-10	27,731	-0.04%
2023/05/05	2.2	151.50	12.2	151.54	151.50	-10	28,099	-0.04%
2023/05/04	6.3	151.63	48.4	151.08	150.50	-42.1	28,367	-0.15%
2023/05/03	68.4	150.92	7.3	151.73	150.00	61.1	28,270	0.22%
2023/05/02	40.6	156.25	3.7	156.00	155.50	36.9	27,680	0.13%
2023/04/28	2.2	161.94	3.1	163.34	161.50	-0.9	27,264	0.00%
2023/04/27	23.1	159.22	8	159.00	159.00	15.1	27,278	0.06%
2023/04/26	20.8	159.59	0	160.00	160.00	20.8	27,299	0.08%
2023/04/25	18.5	163.04	2	162.75	162.00	16.5	27,227	0.06%
2023/04/24	3	165.00	4.2	165.51	165.00	-1.2	27,297	0.00%
2023/04/21	22.9	166.64	4	168.75	166.00	18.9	27,427	0.07%
2023/04/20	15.2	170.16	10.1	170.45	170.50	5.2	27,297	0.02%
2023/04/19	9.2	168.73	4.5	169.44	168.00	4.7	27,522	0.02%
2023/04/18	9.7	171.04	31	169.98	170.00	-21.3	27,398	-0.08%
2023/04/17	43.4	172.12	20.7	173.29	174.50	22.6	27,159	0.08%
2023/04/14	4	169.75	22.1	169.18	170.00	-18.1	26,921	-0.07%
2023/04/13	1.2	167.29	14.4	166.22	166.50	-13.2	26,615	-0.05%
2023/04/12	2	166.50	13	166.58	166.50	-11	26,726	-0.04%
2023/04/11	2.2	164.77	10.2	164.75	164.50	-8	26,529	-0.03%
2023/04/10	6.3	164.65	3.1	165.98	163.50	3.2	26,684	0.01%
2023/04/07	13.5	161.67	31.3	160.84	163.50	-17.8	26,603	-0.07%
2023/04/06	6.4	158.85	0	0.00	158.00	6.4	26,571	0.02%
2023/03/31	15.1	158.74	2.4	159.50	158.50	12.7	26,943	0.05%
2023/03/30	8.1	158.77	3	158.67	158.00	5.1	27,792	0.02%
2023/03/29	2.4	159.46	4.4	159.05	158.50	-2	28,237	-0.01%
2023/03/28	7.1	161.42	4.1	161.23	160.50	3	28,697	0.01%
2023/03/27	17.7	158.56	14	159.43	161.00	3.7	29,204	0.01%
2023/03/24	11.1	159.96	0.4	160.36	160.50	10.8	30,143	0.04%
2023/03/23	7.9	158.96	17	159.32	159.50	-9.1	30,253	-0.03%
2023/03/22	13.1	161.58	0	0.00	161.50	13.1	30,188	0.04%
2023/03/21	6.3	161.90	5.8	160.91	160.50	0.5	30,206	0.00%
2023/03/20	7.6	163.67	5.8	163.29	162.00	1.8	30,099	0.01%
2023/03/17	9.4	160.84	4.4	161.84	162.00	5	29,846	0.02%
2023/03/16	103.2	161.94	35.9	160.16	159.50	67.3	29,571	0.23%	大買/
2023/03/15	167.5	173.91	45.1	174.76	167.00	122.4	28,621	0.43%	大買/鉅額交易
2023/03/14	10	167.45	34.2	169.74	171.00	-24.2	26,668	-0.09%
2023/03/13	16	167.84	18.7	168.13	170.50	-2.7	25,971	-0.01%
2023/03/10	14.4	164.85	17.6	165.83	165.00	-3.2	25,495	-0.01%
2023/03/09	3	163.33	14	163.89	164.50	-11	24,452	-0.04%
2023/03/08	18.7	162.53	2	161.54	161.00	16.7	24,366	0.07%
2023/03/07	6	163.08	16.8	165.08	166.00	-10.8	24,298	-0.04%
2023/03/06	13.1	163.38	3.2	163.72	164.50	9.9	24,396	0.04%
2023/03/03	3.5	159.14	9.4	161.06	163.00	-5.9	24,567	-0.02%
2023/03/02	13.1	160.34	34.8	159.95	160.50	-21.8	24,620	-0.09%
2023/03/01	6.8	154.71	2.2	156.37	156.00	4.6	24,421	0.02%
2023/02/24	7	156.36	3.1	157.68	157.00	3.9	24,337	0.02%
2023/02/23	4.2	157.35	9.2	157.11	158.00	-5	24,160	-0.02%
2023/02/22	8.9	154.09	19.3	154.61	152.50	-10.4	23,941	-0.04%
2023/02/21	2	153.00	27.1	151.66	155.00	-25.1	23,692	-0.11%
2023/02/20	2.2	147.00	0	147.00	147.00	2.2	23,485	0.01%
2023/02/17	7.3	146.04	0	0.00	146.00	7.3	23,860	0.03%
2023/02/16	0.1	147.50	2	148.00	148.00	-2	24,474	-0.01%
2023/02/15	7.3	147.18	0	0.00	146.50	7.3	25,323	0.03%
2023/02/14	1.3	148.52	6	148.00	149.00	-4.8	25,695	-0.02%
2023/02/13	16.8	144.51	2	143.00	143.50	14.8	25,862	0.06%
2023/02/10	19.7	147.90	5	147.90	147.00	14.7	26,416	0.06%
2023/02/09	13.1	150.16	0	0.00	150.00	13.1	26,872	0.05%
2023/02/08	2.6	151.12	0.4	151.50	151.50	2.2	27,255	0.01%
2023/02/07	0	0.00	2	151.00	151.00	-2	27,677	-0.01%
2023/02/06	30.4	151.80	7.4	151.12	151.00	23	28,290	0.08%
2023/02/03	18	158.19	13.8	158.06	157.00	4.2	28,298	0.01%
2023/02/02	8.8	155.37	16.9	155.35	156.00	-8.1	28,433	-0.03%
2023/02/01	2	151.75	2	152.50	152.00	0	28,501	0.00%
2023/01/31	6	151.92	3	152.00	152.00	3	28,789	0.01%
2023/01/30	17.1	151.12	5	150.60	150.50	12.1	29,351	0.04%
2023/01/17	14	152.71	10.2	153.73	152.50	3.8	29,516	0.01%
2023/01/16	19.2	150.74	23	150.59	151.50	-3.8	29,949	-0.01%
2023/01/13	1.1	152.55	1	153.00	152.50	0.1	30,224	0.00%
2023/01/12	17.3	154.16	42	152.51	152.50	-24.7	31,040	-0.08%
2023/01/11	4.3	156.53	13.1	157.91	156.50	-8.8	31,456	-0.03%
2023/01/10	4.2	156.00	1	155.01	155.50	3.2	31,952	0.01%
2023/01/09	30	155.32	5	155.20	155.00	25	33,062	0.08%
2023/01/06	1.4	158.86	1.4	157.07	159.00	0	33,377	0.00%
2023/01/05	4.5	158.16	5.2	158.50	156.50	-0.7	33,744	0.00%
2023/01/04	16	157.78	4.1	156.50	156.00	12	34,379	0.03%
2023/01/03	3	161.83	2.1	160.05	160.00	0.9	34,692	0.00%
2022/12/30	0	0.00	3	161.83	163.00	-3	34,774	-0.01%
2022/12/29	1.4	158.80	1	159.50	160.00	0.4	35,206	0.00%
2022/12/28	9.8	160.26	1	159.53	159.00	8.8	35,835	0.02%
2022/12/27	1.1	162.83	5	165.30	162.50	-3.9	36,335	-0.01%
2022/12/26	3.3	162.94	1	162.50	162.50	2.3	37,155	0.01%
2022/12/23	5.4	167.45	3	166.00	167.50	2.4	37,680	0.01%
2022/12/22	12.1	170.14	24	169.94	171.50	-11.8	37,869	-0.03%
2022/12/21	4	163.88	4.4	164.08	164.00	-0.4	37,883	0.00%
2022/12/20	17.4	161.67	18.1	160.65	158.50	-0.7	38,220	0.00%
2022/12/19	23.2	163.90	20.1	162.95	162.00	3.1	38,917	0.01%
2022/12/16	16.2	165.01	38.5	162.84	164.00	-22.3	39,083	-0.06%
2022/12/15	2	154.00	8	155.31	157.00	-6	38,991	-0.02%
2022/12/14	9	152.17	1	152.00	152.00	8	39,638	0.02%
2022/12/13	1	156.00	1	157.50	155.00	0	40,008	0.00%
2022/12/12	2	153.50	1	155.00	154.50	1	40,766	0.00%
2022/12/09	0	0.00	8.4	153.15	154.50	-8.4	41,625	-0.02%
2022/12/08	2.2	150.09	9	150.78	151.00	-6.8	42,498	-0.02%
2022/12/07	5.8	151.19	13.2	151.08	151.50	-7.5	44,222	-0.02%
2022/12/06	7.1	155.09	6	155.11	152.50	1.1	44,704	0.00%
2022/12/05	5	159.70	3.4	159.79	159.00	1.6	45,493	0.00%
2022/12/02	4.2	159.84	0	0.00	158.50	4.2	45,703	0.01%
2022/12/01	14.4	162.83	8.2	164.20	162.00	6.2	46,812	0.01%
2022/11/30	2.1	160.60	6	161.33	163.00	-3.9	46,930	-0.01%
2022/11/29	3	159.33	16.1	157.56	161.00	-13.1	47,245	-0.03%
2022/11/28	10.5	158.39	4	158.88	157.50	6.5	47,987	0.01%
2022/11/25	13.4	161.66	3	163.50	160.50	10.4	48,129	0.02%
2022/11/24	0	0.00	24.1	157.54	161.00	-24.1	48,659	-0.05%
2022/11/23	6	152.33	13.1	153.84	153.50	-7.1	48,593	-0.01%
2022/11/22	0.1	150.00	15.1	149.73	150.50	-15	48,960	-0.03%
2022/11/21	30.1	148.06	32	148.53	147.50	-1.9	49,966	0.00%
2022/11/18	8.2	152.77	0.1	154.00	150.50	8.1	50,925	0.02%
2022/11/17	3	154.00	5.5	155.22	154.00	-2.5	52,546	0.00%
2022/11/16	11	154.36	16.2	155.36	154.50	-5.2	53,035	-0.01%
2022/11/15	22.2	153.77	22.4	154.85	155.00	-0.3	54,115	0.00%
2022/11/14	12	154.96	24.5	154.89	155.50	-12.5	55,197	-0.02%
2022/11/11	33.6	152.55	23.8	153.33	150.00	9.8	56,578	0.02%
2022/11/10	25	149.50	32.1	150.63	151.00	-7.1	57,418	-0.01%
2022/11/09	33.3	147.62	12	148.58	148.50	21.3	58,833	0.04%
2022/11/08	28	148.72	47.2	148.18	147.50	-19.2	59,257	-0.03%
2022/11/07	34.2	142.42	31	143.18	143.50	3.2	59,292	0.01%
2022/11/04	20	135.88	40.8	137.81	139.00	-20.8	59,938	-0.03%
2022/11/03	29.1	133.36	12	133.50	135.00	17.1	60,344	0.03%
2022/11/02	34	138.10	47.3	138.50	137.00	-13.3	61,818	-0.02%
2022/11/01	19	135.26	18	135.94	135.00	1	62,196	0.00%
2022/10/31	84	136.30	121.3	135.95	137.50	-37.3	62,743	-0.06%	大賣/
2022/10/28	17	138.56	3.2	137.49	137.50	13.8	62,905	0.02%
2022/10/27	0	0.00	17	140.65	142.50	-17	63,650	-0.03%
2022/10/26	25	136.70	18.4	137.16	139.00	6.6	64,661	0.01%
2022/10/25	3.2	138.63	8	139.12	139.00	-4.8	65,425	-0.01%
2022/10/24	33	138.82	31.6	140.01	137.50	1.4	66,456	0.00%
2022/10/21	9.2	136.53	7.8	136.91	135.50	1.4	67,585	0.00%
2022/10/20	50.4	136.27	42	135.32	137.00	8.3	67,859	0.01%
2022/10/19	19	143.50	38.2	144.03	144.00	-19.2	68,054	-0.03%
2022/10/18	40.2	141.72	35.7	142.78	141.00	4.5	68,950	0.01%
2022/10/17	55.9	139.34	62.6	138.85	140.00	-6.7	69,802	-0.01%
2022/10/14	11	149.14	17.9	151.26	152.50	-6.9	70,879	-0.01%
2022/10/13	12.5	146.22	12.5	146.74	144.50	0.1	71,431	0.00%
2022/10/12	28.6	149.18	20.9	151.79	147.00	7.7	73,758	0.01%
2022/10/11	5.9	154.76	8.5	155.98	156.00	-2.6	74,873	0.00%
2022/10/07	3.1	154.84	9.1	155.89	155.50	-6.1	76,526	-0.01%
2022/10/06	13.1	151.46	9.2	152.80	155.50	3.9	79,300	0.00%
2022/10/05	11.8	155.25	17.1	156.00	155.50	-5.2	80,642	-0.01%
2022/10/04	15.1	152.22	11.2	152.38	150.50	3.9	82,828	0.00%
2022/10/03	32	149.88	40.4	149.50	149.50	-8.4	84,746	-0.01%
2022/09/30	24.4	143.29	21.1	143.25	146.00	3.3	89,404	0.00%
2022/09/29	22.6	147.42	23.5	146.55	144.00	-0.9	92,868	0.00%
2022/09/28	25.5	147.25	31.5	145.52	144.00	-6	95,013	-0.01%
2022/09/27	19	151.76	46.1	151.98	153.50	-27.1	96,326	-0.03%
2022/09/26	44.8	148.80	62.9	148.31	145.50	-18.2	98,920	-0.02%
2022/09/23	9.7	159.61	23.3	159.50	158.00	-13.6	101,954	-0.01%
2022/09/22	43.6	158.04	80.7	158.99	156.00	-37	103,290	-0.04%
2022/09/21	24.4	168.71	30.3	169.56	166.50	-5.9	105,540	-0.01%
2022/09/20	18.2	170.77	14.7	171.03	172.50	3.5	106,936	0.00%
2022/09/19	35.2	173.98	94.6	177.75	169.00	-59.4	109,423	-0.05%
2022/09/06	80.3	81.03	79	80.90	80.80	1.3	109,750	0.00%
2022/09/05	50.8	80.43	44	80.33	80.00	6.8	110,450	0.01%
2022/09/02	112.8	82.02	61.8	82.95	79.70	51	111,134	0.05%	大買/
2022/09/01	51	86.85	6	87.00	86.20	45	110,104	0.04%
2022/08/31	22.1	86.87	25.1	87.75	88.30	-3	111,154	0.00%
2022/08/30	26.3	88.22	49.4	88.12	88.00	-23.1	110,653	-0.02%
2022/08/29	82.1	87.66	26	88.00	87.90	56.1	110,637	0.05%
2022/08/26	45.1	94.08	30	94.14	93.50	15	110,403	0.01%
2022/08/25	12.4	93.71	20.1	93.13	93.20	-7.7	110,452	-0.01%
2022/08/24	45.2	93.77	29	94.58	92.10	16.2	110,843	0.01%
2022/08/23	26.2	95.13	46.3	95.34	95.10	-20.1	111,196	-0.02%
2022/08/22	75.5	95.52	58.1	95.72	95.00	17.4	111,536	0.02%
2022/08/19	30	98.07	18	98.08	98.00	12	111,307	0.01%
2022/08/18	31.3	98.32	11	98.75	97.80	20.3	111,482	0.02%
2022/08/17	102	98.87	102.2	99.43	98.30	-0.2	111,900	0.00%	大買/大賣/
2022/08/16	114.2	98.51	72.4	98.64	97.10	41.8	112,179	0.04%	大買/
2022/08/15	101.4	100.32	10	100.15	99.50	91.4	113,986	0.08%	大買/
2022/08/12	18.1	103.59	31.5	103.85	104.00	-13.4	113,201	-0.01%
2022/08/11	66.9	104.23	62.3	105.22	103.00	4.7	114,580	0.00%
2022/08/10	176.2	103.33	55	104.22	103.00	121.2	113,853	0.11%	大買/鉅額交易
2022/08/09	64.4	103.71	76.1	103.52	105.00	-11.7	113,610	-0.01%
2022/08/08	71.2	99.32	63.1	100.04	101.00	8	113,561	0.01%
2022/08/05	71	98.10	106.4	97.94	99.20	-35.4	112,786	-0.03%	大賣/
2022/08/04	42.2	92.92	29	93.58	94.00	13.2	112,735	0.01%
2022/08/03	81.1	93.19	47	93.42	93.20	34.1	113,100	0.03%
2022/08/02	90.2	93.63	54	93.63	93.30	36.2	114,082	0.03%
2022/08/01	25.3	95.79	12.5	96.37	96.60	12.8	114,967	0.01%
2022/07/29	50	95.96	136.1	95.45	95.50	-86.1	116,058	-0.07%	大賣/
2022/07/28	40	92.70	32	92.43	92.00	8	116,037	0.01%
2022/07/27	41.1	93.31	31.1	93.36	94.00	9.9	116,797	0.01%
2022/07/26	37.1	91.86	39.1	92.25	91.70	-2	116,958	0.00%
2022/07/25	54.4	91.96	4	91.75	92.10	50.4	117,984	0.04%
2022/07/22	33	94.05	47.2	94.34	94.20	-14.2	117,754	-0.01%
2022/07/21	20.2	92.18	133	92.12	93.00	-112.8	117,727	-0.10%	大賣/鉅額交易
2022/07/20	81.3	91.37	46.1	91.12	89.70	35.2	116,996	0.03%
2022/07/19	51	91.72	100.3	91.68	91.60	-49.3	117,778	-0.04%
2022/07/18	34	89.67	16.6	90.36	89.30	17.4	117,285	0.01%
2022/07/15	61	89.60	12	89.82	89.30	49	117,712	0.04%
2022/07/14	60.1	89.41	99	89.81	90.60	-38.9	118,086	-0.03%
2022/07/13	86	88.51	89.2	89.19	87.10	-3.2	117,449	0.00%
2022/07/12	112.2	86.95	69.2	87.89	86.10	43.1	116,723	0.04%	大買/
2022/07/11	67.1	92.87	57	92.75	92.30	10.1	115,616	0.01%
2022/07/08	68.2	93.16	54.2	93.48	92.70	13.9	115,425	0.01%
2022/07/07	63	87.55	73.2	87.74	88.40	-10.2	114,229	-0.01%
2022/07/06	79.1	87.17	67.1	87.51	85.80	12	113,418	0.01%
2022/07/05	110	86.09	214.3	86.37	87.70	-104.3	112,527	-0.09%	大買/大賣/鉅額交易
2022/07/04	134.9	80.85	139.1	81.34	82.50	-4.2	110,875	0.00%	大買/大賣/
2022/07/01	196.4	83.64	157.5	84.13	79.80	39	109,978	0.04%	大買/大賣/
2022/06/30	158.1	86.15	104.7	86.23	84.60	53.4	108,135	0.05%	大買/大賣/
2022/06/29	184.1	92.18	110	91.79	89.00	74.1	106,524	0.07%	大買/大賣/
2022/06/28	189.4	108.02	188	107.72	108.50	1.4	101,371	0.00%	大買/大賣/
2022/06/27	62.1	106.10	72.7	106.59	108.50	-10.6	97,932	-0.01%
2022/06/24	72.6	99.54	57.6	99.46	98.70	15	96,001	0.02%
2022/06/23	1,092.3	100.34	1,145	98.24	96.10	-52.7	95,217	-0.06%	大買/大賣/
2022/06/22	1,034.3	108.05	1,101.3	101.85	102.00	-67	94,380	-0.07%	大買/大賣/
2022/06/21	52.3	110.40	107	110.37	110.00	-54.8	91,420	-0.06%	大賣/
2022/06/20	89.6	112.43	214.6	112.87	109.50	-124.9	90,332	-0.14%	大賣/鉅額交易
2022/06/17	880.2	118.30	904	119.77	119.50	-23.8	88,054	-0.03%	大買/大賣/
2022/06/16	1,327.8	125.64	1,361.1	119.76	119.50	-33.3	87,782	-0.04%	大買/大賣/
2022/06/15	430.3	130.79	431.5	129.20	128.00	-1.2	87,290	0.00%	大買/大賣/
2022/06/14	416	130.41	511.4	129.90	131.50	-95.4	91,019	-0.10%	大買/大賣/
2022/06/13	219.6	132.90	70.5	132.38	130.50	149.1	98,088	0.15%	大買/鉅額交易
2022/06/10	37	138.40	44	138.90	139.00	-7	101,235	-0.01%
2022/06/09	96.8	140.56	15	140.77	140.00	81.8	103,838	0.08%
2022/06/08	15.1	144.74	77	145.45	145.50	-61.9	105,150	-0.06%
2022/06/07	4.2	143.52	15	144.87	144.50	-10.8	108,405	-0.01%
2022/06/06	30.3	144.80	36.2	146.44	143.50	-5.9	112,216	-0.01%
2022/06/02	5.1	144.20	361.5	144.92	144.50	-356.5	117,494	-0.30%	大賣/鉅額交易
2022/06/01	7.1	142.80	796	143.85	144.50	-788.9	122,507	-0.64%	大賣/鉅額交易
2022/05/31	36.6	141.56	26.1	142.04	140.50	10.5	128,602	0.01%
2022/05/30	36.3	144.56	29.1	145.00	144.00	7.3	130,969	0.01%
2022/05/27	53.2	144.45	43	144.17	144.50	10.2	133,139	0.01%
2022/05/26	16.1	143.34	56	142.54	142.00	-39.9	135,923	-0.03%
2022/05/25	36.1	143.04	35.1	143.80	143.00	1	137,580	0.00%
2022/05/24	19.3	144.39	19.9	143.72	142.00	-0.6	140,648	0.00%
2022/05/23	115.9	145.38	158.4	143.44	144.00	-42.5	141,672	-0.03%	大買/大賣/
2022/05/20	50.2	136.56	21.1	137.66	135.00	29.1	143,505	0.02%
2022/05/19	71.6	132.72	53.2	133.25	136.00	18.4	146,445	0.01%
2022/05/18	33.2	137.37	45.5	137.98	137.50	-12.4	147,550	-0.01%
2022/05/17	59.7	135.97	20.5	137.90	135.50	39.2	148,465	0.03%
2022/05/16	68.6	138.88	14.1	138.04	137.50	54.5	148,528	0.04%
2022/05/13	12.1	143.17	24.1	143.08	143.50	-12	147,529	-0.01%
2022/05/12	60.1	140.91	31.5	142.22	139.00	28.7	148,790	0.02%
2022/05/11	54	146.66	32.2	146.50	144.50	21.8	149,339	0.01%
2022/05/10	99.6	146.59	60.7	147.83	149.00	38.9	149,834	0.03%
2022/05/09	104.8	150.45	108.4	149.56	147.00	-3.6	149,854	0.00%	大買/大賣/
2022/05/06	66.8	151.26	275.6	152.86	154.00	-208.8	151,677	-0.14%	大賣/鉅額交易
2022/05/05	41.4	153.16	122.1	151.98	152.50	-80.7	151,966	-0.05%	大賣/
2022/05/04	87.1	151.39	100.6	151.37	151.50	-13.5	151,229	-0.01%
2022/05/03	14.7	145.42	25.6	145.53	146.50	-10.9	151,034	-0.01%
2022/04/29	41	143.56	94.5	143.74	145.00	-53.5	152,395	-0.04%
2022/04/28	42.3	139.84	19.1	139.95	138.00	23.2	153,466	0.02%
2022/04/27	117.1	135.31	90.2	135.72	140.00	26.9	153,629	0.02%	大買/
2022/04/26	180.2	139.24	33.1	140.36	139.00	147.1	154,336	0.10%	大買/鉅額交易
2022/04/25	148.7	141.23	12.2	140.51	139.50	136.5	154,956	0.09%	大買/鉅額交易
2022/04/22	62.1	146.82	87	146.29	147.50	-24.9	154,411	-0.02%
2022/04/21	164.5	145.93	79.6	145.90	145.50	84.9	155,375	0.05%	大買/
2022/04/20	28.5	143.30	35.6	143.73	143.50	-7	155,690	0.00%
2022/04/19	13.5	141.09	26.1	141.79	141.50	-12.6	156,662	-0.01%
2022/04/18	25.1	139.26	12.3	139.23	138.00	12.8	157,249	0.01%
2022/04/15	48	140.55	184.2	141.05	141.50	-136.2	158,579	-0.09%	大賣/鉅額交易
2022/04/14	386.9	139.10	36.4	139.60	138.00	350.5	159,052	0.22%	大買/鉅額交易
2022/04/13	45.3	139.14	84.3	138.79	140.00	-39	159,379	-0.02%
2022/04/12	51.3	133.90	36	134.50	134.50	15.3	158,970	0.01%
2022/04/11	78.5	136.98	49	137.07	136.00	29.4	158,820	0.02%
2022/04/08	51.3	133.22	94	134.39	135.50	-42.7	160,447	-0.03%
2022/04/07	124.2	130.37	30.5	130.26	128.50	93.7	160,256	0.06%	大買/
2022/04/06	77.3	134.12	140	133.75	133.50	-62.7	160,346	-0.04%	大賣/
2022/04/01	43.3	137.06	72	137.43	138.50	-28.8	161,153	-0.02%
2022/03/31	8.6	134.92	30	135.35	135.00	-21.5	160,612	-0.01%
2022/03/30	63.4	135.21	29.1	135.14	135.00	34.3	160,879	0.02%
2022/03/29	104.2	136.63	25.2	135.71	135.00	79	160,807	0.05%	大買/
2022/03/28	116.3	132.55	44.3	130.38	133.00	72	160,703	0.04%	大買/
2022/03/25	155.2	135.95	83.2	133.87	132.50	72.1	160,740	0.04%	大買/
2022/03/24	67.6	141.54	19	142.74	140.50	48.6	159,508	0.03%
2022/03/23	76.3	142.98	65.2	143.65	143.50	11.1	159,913	0.01%
2022/03/22	81.1	143.34	84	143.46	142.50	-2.9	160,671	0.00%
2022/03/21	91.4	141.90	133.8	141.93	144.50	-42.4	161,414	-0.03%	大賣/
2022/03/18	134.5	142.16	78.6	141.44	141.00	56	162,524	0.03%	大買/
2022/03/17	197.2	143.78	349	142.58	146.50	-151.8	161,352	-0.09%	大買/大賣/鉅額交易
2022/03/16	435.9	150.30	398.9	149.04	143.00	37	159,444	0.02%	大買/大賣/
2022/03/15	170.8	161.53	161.3	160.57	158.00	9.5	152,784	0.01%	大買/大賣/
2022/03/14	203.9	164.04	114.5	164.25	164.50	89.4	151,725	0.06%	大買/大賣/
2022/03/11	56	157.63	173.7	157.60	160.00	-117.7	152,733	-0.08%	大賣/鉅額交易
2022/03/10	94.5	160.02	118.2	158.31	156.00	-23.7	153,533	-0.02%	大賣/
2022/03/09	147.4	152.57	279.7	153.36	156.00	-132.3	153,264	-0.09%	大買/大賣/鉅額交易
2022/03/08	363.1	147.01	218.5	146.19	147.00	144.6	154,489	0.09%	大買/大賣/鉅額交易
2022/03/07	197.7	154.82	438.9	154.14	151.00	-241.2	149,636	-0.16%	大買/大賣/鉅額交易
2022/03/04	259.1	162.73	236.8	164.44	159.00	22.3	146,034	0.02%	大買/大賣/
2022/03/03	264.3	157.10	299.7	156.87	160.50	-35.4	141,629	-0.03%	大買/大賣/
2022/03/02	117.5	151.94	96.7	152.30	151.50	20.8	141,292	0.01%	大買/
2022/03/01	86.3	148.74	139.1	148.63	150.50	-52.8	141,164	-0.04%	大賣/
2022/02/25	66.4	145.45	79.2	144.93	143.50	-12.8	138,574	-0.01%
2022/02/24	152.5	143.25	158.1	143.09	141.50	-5.6	137,892	0.00%	大買/大賣/
2022/02/23	39.9	146.04	105.9	146.09	145.00	-66.1	135,778	-0.05%	大賣/
2022/02/22	157.8	141.08	114.7	141.26	142.50	43.1	135,360	0.03%	大買/大賣/
2022/02/21	95.8	145.52	142.2	145.78	147.00	-46.3	132,479	-0.03%	大賣/
2022/02/18	59.8	138.92	205.5	137.62	141.50	-145.7	130,913	-0.11%	大賣/鉅額交易
2022/02/17	90	134.93	84.4	134.54	133.50	5.6	130,341	0.00%
2022/02/16	46.1	134.22	53.6	134.44	133.50	-7.5	130,324	-0.01%
2022/02/15	36	131.36	40.2	131.85	132.00	-4.1	131,615	0.00%
2022/02/14	113.4	132.44	72.1	133.05	130.00	41.4	135,142	0.03%	大買/
2022/02/11	64.1	133.08	102.3	133.32	131.50	-38.2	135,823	-0.03%	大賣/
2022/02/10	53.1	131.22	63.6	131.42	132.00	-10.5	137,310	-0.01%
2022/02/09	42.3	130.45	55.4	129.94	129.00	-13.1	141,333	-0.01%
2022/02/08	136.4	129.19	168.1	128.86	129.00	-31.6	142,570	-0.02%	大買/大賣/
2022/02/07	62.3	118.78	76.7	121.40	124.00	-14.4	142,448	-0.01%
2022/01/26	71.1	113.18	68	113.14	113.00	3.1	145,182	0.00%
2022/01/25	178.8	112.08	270	110.92	110.00	-91.2	146,927	-0.06%	大買/大賣/
2022/01/24	72.7	112.61	61	112.90	115.00	11.6	147,622	0.01%
2022/01/21	294.5	119.29	281.1	116.24	115.50	13.5	148,843	0.01%	大買/大賣/
2022/01/20	38	122.86	63.3	123.78	124.00	-25.2	147,911	-0.02%
2022/01/19	233.9	123.23	170	122.77	122.50	63.9	148,513	0.04%	大買/大賣/
2022/01/18	148.1	125.75	122	127.24	127.00	26.1	148,700	0.02%	大買/大賣/
2022/01/17	253.7	128.12	205	127.30	127.00	48.7	150,741	0.03%	大買/大賣/
2022/01/14	189.4	128.49	98.1	127.04	132.00	91.3	151,250	0.06%	大買/
2022/01/13	148.8	127.42	95.1	127.32	126.00	53.7	150,441	0.04%	大買/
2022/01/12	485.9	130.12	456.5	129.29	128.50	29.4	150,664	0.02%	大買/大賣/
2022/01/11	77.4	135.09	52.3	135.15	134.00	25.1	150,372	0.02%
2022/01/10	325.9	136.92	178	136.84	136.50	147.9	153,323	0.10%	大買/大賣/鉅額交易
2022/01/07	125.7	140.32	124	141.43	140.50	1.7	153,391	0.00%	大買/大賣/
2022/01/06	18.4	142.48	345.2	140.98	143.00	-326.8	155,682	-0.21%	大賣/鉅額交易
2022/01/05	41	140.82	97.6	141.81	141.00	-56.6	157,420	-0.04%
2022/01/04	102	139.08	146.4	139.58	140.50	-44.4	160,365	-0.03%	大買/大賣/
2022/01/03	397	138.80	291.8	139.06	139.50	105.2	161,661	0.07%	大買/大賣/鉅額交易
2021/12/30	319.2	142.67	306.1	142.11	142.50	13.1	162,803	0.01%	大買/大賣/
2021/12/29	114.2	144.61	49.3	144.77	144.00	64.9	165,151	0.04%	大買/
2021/12/28	47.5	143.47	90.2	143.32	143.50	-42.7	169,330	-0.03%
2021/12/27	25	139.38	34.1	139.69	139.50	-9.1	172,634	-0.01%
2021/12/24	78.1	139.17	76.2	139.78	139.00	1.9	177,210	0.00%
2021/12/23	91.6	139.84	79.6	140.47	139.00	12	177,626	0.01%
2021/12/22	52.2	140.57	42.1	140.88	140.00	10.1	178,829	0.01%
2021/12/21	140.4	138.83	191.2	139.14	141.50	-50.9	180,705	-0.03%	大買/大賣/
2021/12/20	174.1	139.48	188.2	139.38	139.00	-14.1	182,485	-0.01%	大買/大賣/
2021/12/17	108	141.51	109	141.24	140.50	-1	184,112	0.00%	大買/大賣/
2021/12/16	113.2	139.59	98.5	140.29	141.00	14.7	183,615	0.01%	大買/
2021/12/15	62.2	135.88	125.2	136.14	138.00	-63	183,159	-0.03%	大賣/
2021/12/14	347.5	136.48	261.4	135.53	133.00	86.1	183,106	0.05%	大買/大賣/
2021/12/13	120	140.81	114.1	141.01	140.00	6	181,061	0.00%	大買/大賣/
2021/12/10	412.8	141.38	499	141.72	140.00	-86.2	182,663	-0.05%	大買/大賣/
2021/12/09	216.3	143.93	236.4	144.36	146.00	-20.1	182,805	-0.01%	大買/大賣/
2021/12/08	354.1	145.44	407.2	145.17	143.50	-53	183,955	-0.03%	大買/大賣/
2021/12/07	357.7	141.80	386.4	142.75	144.00	-28.6	183,428	-0.02%	大買/大賣/
2021/12/06	160.1	139.93	136	139.60	141.00	24.1	181,188	0.01%	大買/大賣/
2021/12/03	225.8	134.77	195.9	134.96	133.50	29.8	180,240	0.02%	大買/大賣/
2021/12/02	313.8	130.03	355.7	131.22	133.00	-41.8	181,513	-0.02%	大買/大賣/
2021/12/01	67.1	123.90	65	124.93	124.50	2.1	179,276	0.00%
2021/11/30	42.3	123.08	87.3	123.69	124.50	-45	181,460	-0.02%
2021/11/29	285.4	120.58	278.1	120.89	120.00	7.4	182,714	0.00%	大買/大賣/
2021/11/26	446.5	120.86	421.6	120.04	118.50	24.9	184,621	0.01%	大買/大賣/
2021/11/25	36.5	123.60	162.6	124.25	124.50	-126.1	183,392	-0.07%	大賣/鉅額交易
2021/11/24	250.1	118.86	232.4	119.48	120.00	17.7	181,941	0.01%	大買/大賣/
2021/11/23	180.2	119.82	208	120.37	119.50	-27.8	182,953	-0.02%	大買/大賣/
2021/11/22	166	119.08	213.7	119.79	119.50	-47.6	184,329	-0.03%	大買/大賣/
2021/11/19	333.5	118.27	416.6	118.26	117.00	-83.1	185,580	-0.04%	大買/大賣/
2021/11/18	95.5	118.89	101.5	118.93	119.00	-6	189,398	0.00%	大賣/
2021/11/17	156	117.56	155.1	118.02	117.00	0.9	192,811	0.00%	大買/大賣/
2021/11/16	55.3	114.87	346	116.90	119.50	-290.7	193,997	-0.15%	大賣/鉅額交易
2021/11/15	100.1	111.99	118	112.59	112.00	-17.9	196,466	-0.01%	大賣/
2021/11/12	122.6	111.86	122.9	111.44	111.50	-0.2	199,268	0.00%	大買/大賣/
2021/11/11	270	114.39	164.9	114.44	109.50	105.1	198,947	0.05%	大買/大賣/鉅額交易
2021/11/10	137.6	121.74	69	121.77	120.00	68.6	197,060	0.03%	大買/
2021/11/09	131.3	122.80	113	122.69	122.00	18.3	197,592	0.01%	大買/大賣/
2021/11/08	407	118.15	247.8	119.45	124.00	159.2	198,679	0.08%	大買/大賣/鉅額交易
2021/11/05	45.3	110.94	79.9	111.58	114.00	-34.6	201,236	-0.02%
2021/11/04	130.8	112.57	118.4	113.41	109.50	12.5	204,910	0.01%	大買/大賣/
2021/11/03	238.3	110.86	167.8	111.33	112.00	70.5	206,410	0.03%	大買/大賣/
2021/11/02	104.7	104.64	107.5	105.11	105.00	-2.7	209,357	0.00%	大買/大賣/
2021/11/01	27.8	102.21	77.4	102.12	100.50	-49.6	210,903	-0.02%
2021/10/29	200.2	99.62	257.3	99.07	99.50	-57.1	213,497	-0.03%	大買/大賣/
2021/10/28	46.2	94.47	81.4	94.86	93.20	-35.2	219,262	-0.02%
2021/10/27	102.4	93.52	32.3	93.55	92.80	70.2	228,121	0.03%	大買/
2021/10/26	96.1	95.49	75.1	95.13	95.10	21	239,233	0.01%
2021/10/25	173	94.29	241.2	93.99	95.30	-68.2	246,483	-0.03%	大買/大賣/
2021/10/22	76.3	90.18	35.8	90.64	89.20	40.6	254,186	0.02%
2021/10/21	47	92.82	79	93.24	92.20	-32	260,530	-0.01%
2021/10/20	29	92.68	45	93.46	91.40	-16	265,268	-0.01%
2021/10/19	48.1	93.23	73.1	93.07	91.70	-25	272,326	-0.01%
2021/10/18	221.7	88.56	223.4	88.90	92.40	-1.7	280,299	0.00%	大買/大賣/
2021/10/15	82.2	94.62	98.5	94.54	93.90	-16.3	286,315	-0.01%
2021/10/14	83.2	95.79	149	95.19	95.30	-65.8	284,975	-0.02%	大賣/
2021/10/13	381.7	94.31	213.5	94.42	92.90	168.2	281,702	0.06%	大買/大賣/鉅額交易
2021/10/12	156.2	92.52	295	94.87	90.50	-138.8	279,732	-0.05%	大買/大賣/鉅額交易
2021/10/08	84.6	100.38	34	101.13	100.00	50.6	276,342	0.02%
2021/10/07	130.7	102.03	234.9	103.17	102.50	-104.2	276,157	-0.04%	大買/大賣/鉅額交易
2021/10/06	134.4	100.73	173.2	99.39	97.80	-38.9	273,216	-0.01%	大買/大賣/
2021/10/05	190.9	99.67	234.5	99.61	103.00	-43.5	270,476	-0.02%	大買/大賣/
2021/10/04	303.7	104.01	212.3	104.94	102.50	91.4	266,654	0.03%	大買/大賣/
2021/10/01	550.6	116.97	181.9	116.99	113.50	368.7	262,828	0.14%	大買/大賣/鉅額交易
2021/09/30	51.4	125.52	96	124.61	126.00	-44.6	258,955	-0.02%
2021/09/29	78.8	123.74	35.5	123.87	123.00	43.3	266,397	0.02%
2021/09/28	112.7	126.45	161.5	126.37	125.50	-48.8	272,286	-0.02%	大買/大賣/
2021/09/27	103.2	134.97	37.2	134.54	131.50	66	278,548	0.02%	大買/
2021/09/24	168.8	133.27	157.9	133.38	134.00	11	277,910	0.00%	大買/大賣/
2021/09/23	21.1	127.98	19	128.16	127.50	2.1	276,862	0.00%
2021/09/22	43.2	125.21	21.2	125.12	125.00	22	278,003	0.01%
2021/09/17	23	127.52	56	127.38	128.00	-33	278,093	-0.01%
2021/09/16	52.3	124.94	25	125.12	124.00	27.3	278,408	0.01%
2021/09/15	66.7	122.54	50.3	123.44	124.50	16.4	279,439	0.01%
2021/09/14	143	126.56	117.2	129.22	123.50	25.8	279,133	0.01%	大買/大賣/
2021/09/13	81.5	134.64	73.5	134.68	132.00	7.9	278,137	0.00%
2021/09/10	64.2	129.13	100.9	130.51	133.50	-36.7	277,324	-0.01%
2021/09/09	57.1	126.74	41.3	126.43	126.50	15.8	276,395	0.01%
2021/09/08	56.2	126.62	45.8	126.61	126.00	10.4	282,336	0.00%
2021/09/07	133.4	126.19	219.6	126.32	128.00	-86.2	296,157	-0.03%	大買/大賣/
2021/09/06	249.3	120.57	105.3	121.86	118.00	144	300,566	0.05%	大買/大賣/鉅額交易
2021/09/03	346	125.20	261.7	125.41	125.50	84.4	306,502	0.03%	大買/大賣/
2021/09/02	125.1	128.22	167	129.18	129.50	-41.9	310,347	-0.01%	大買/大賣/
2021/09/01	216	130.15	109.3	129.55	128.50	106.7	315,029	0.03%	大買/大賣/鉅額交易
2021/08/31	92.4	138.19	69	139.22	136.00	23.4	315,876	0.01%
2021/08/30	76.1	141.95	38.8	141.80	140.00	37.3	324,773	0.01%
2021/08/27	44.3	141.01	100.6	140.97	141.00	-56.3	330,529	-0.02%
2021/08/26	108.6	142.03	72	142.67	142.50	36.6	337,701	0.01%	大買/
2021/08/25	120.2	141.54	72.4	141.82	144.00	47.8	346,126	0.01%	大買/
2021/08/24	237.5	143.46	281.5	142.18	140.00	-44	351,799	-0.01%	大買/大賣/
2021/08/23	203.4	143.31	279.1	142.75	144.00	-75.7	356,981	-0.02%	大買/大賣/
2021/08/20	112.5	130.90	100.5	131.47	132.50	12	363,044	0.00%	大買/
2021/08/19	214.7	131.50	153.7	133.04	128.00	61	368,882	0.02%	大買/大賣/
2021/08/18	256.3	129.14	322.6	131.64	136.00	-66.3	373,418	-0.02%	大買/大賣/
2021/08/17	133.5	128.96	50.8	130.85	126.50	82.7	379,697	0.02%	大買/
2021/08/16	100.4	132.18	66	132.04	130.50	34.4	389,123	0.01%
2021/08/13	156.7	136.17	62.2	135.66	130.50	94.5	396,226	0.02%	大買/
2021/08/12	118	134.00	348	135.69	137.00	-230	405,746	-0.06%	大買/大賣/鉅額交易
2021/08/11	272	133.61	354.5	133.43	132.00	-82.5	407,695	-0.02%	大買/大賣/
2021/08/10	335.2	143.06	229	143.04	139.50	106.1	403,656	0.03%	大買/大賣/鉅額交易
2021/08/09	257.3	145.10	135.6	145.05	142.50	121.7	405,351	0.03%	大買/大賣/鉅額交易
2021/08/06	339.7	144.91	391	145.35	142.00	-51.4	410,188	-0.01%	大買/大賣/
2021/08/05	212.3	140.36	162	139.28	138.50	50.3	410,472	0.01%	大買/大賣/
2021/08/04	122.6	142.42	100.1	142.94	143.50	22.5	413,241	0.01%	大買/
2021/08/03	349.6	143.34	336.9	141.30	141.00	12.7	422,017	0.00%	大買/大賣/
2021/08/02	219.9	133.07	371.6	132.27	141.50	-151.7	419,806	-0.04%	大買/大賣/鉅額交易
2021/07/30	634.5	141.99	490.4	141.89	132.00	144.2	414,783	0.03%	大買/大賣/鉅額交易
2021/07/29	355.1	138.70	334.5	140.79	144.50	20.6	409,169	0.01%	大買/大賣/
2021/07/28	267.9	123.94	609.8	125.40	131.50	-341.9	407,561	-0.08%	大買/大賣/鉅額交易
2021/07/27	422.3	129.48	388.6	130.11	126.50	33.7	407,672	0.01%	大買/大賣/
2021/07/26	325.4	146.61	187.7	145.28	140.50	137.7	408,233	0.03%	大買/大賣/鉅額交易
2021/07/23	468.5	148.71	565.6	147.13	154.00	-97.1	407,402	-0.02%	大買/大賣/
2021/07/22	471.5	143.87	481.7	145.83	143.50	-10.2	404,660	0.00%	大買/大賣/
2021/07/21	545.1	163.76	215.6	163.35	155.00	329.5	404,151	0.08%	大買/大賣/鉅額交易
2021/07/20	49.6	172.66	13.9	174.30	169.50	35.7	400,099	0.01%
2021/07/19	88.3	184.60	34.5	186.54	186.00	53.8	408,762	0.01%
2021/07/16	63.9	173.59	27.7	177.96	178.50	36.2	420,744	0.01%
2021/07/15	23.1	155.69	54.5	159.49	163.00	-31.3	426,675	-0.01%
2021/07/14	106.7	149.97	236.2	149.83	148.50	-129.5	431,418	-0.03%	大買/大賣/鉅額交易
2021/07/13	187.5	168.90	141.7	168.39	165.00	45.9	436,403	0.01%	大買/大賣/
2021/07/12	119	186.88	33.3	183.58	183.00	85.8	440,608	0.02%	大買/
2021/07/09	234	190.99	31.1	192.90	187.00	202.9	444,332	0.05%	大買/鉅額交易
2021/07/08	60.6	191.87	174.1	200.84	207.50	-113.5	453,132	-0.03%	大賣/鉅額交易
2021/07/07	205.8	205.66	49.1	211.61	202.00	156.7	458,714	0.03%	大買/鉅額交易
2021/07/06	469.9	226.11	312.8	225.07	224.00	157.1	463,239	0.03%	大買/大賣/鉅額交易
2021/07/05	235.5	207.91	350.6	208.84	217.00	-115.1	460,933	-0.02%	大買/大賣/鉅額交易
2021/07/02	333.5	208.71	314.1	209.89	206.50	19.4	457,561	0.00%	大買/大賣/
2021/07/01	224	207.89	166.2	207.01	213.00	57.9	454,472	0.01%	大買/大賣/
2021/06/30	129	190.94	144.8	192.63	197.00	-15.8	460,040	0.00%	大買/大賣/
2021/06/29	231.4	179.19	101.3	178.78	179.50	130.1	463,620	0.03%	大買/大賣/鉅額交易
2021/06/28	89.1	170.12	167.1	174.11	176.00	-78	466,807	-0.02%	大賣/
2021/06/25	184	157.49	104.9	156.61	160.00	79.1	467,678	0.02%	大買/大賣/
2021/06/24	159.7	147.29	166.3	147.70	152.00	-6.6	469,148	0.00%	大買/大賣/
2021/06/23	362.8	141.89	268	140.97	138.50	94.7	470,103	0.02%	大買/大賣/
2021/06/22	147.5	156.56	141.8	155.90	153.50	5.7	472,134	0.00%	大買/大賣/
2021/06/21	163.4	148.71	187.6	147.64	152.00	-24.2	474,523	-0.01%	大買/大賣/
2021/06/18	100.6	139.43	193.8	139.57	140.00	-93.2	481,844	-0.02%	大賣/
2021/06/17	342	133.05	527.1	132.01	136.50	-185.1	486,053	-0.04%	大買/大賣/鉅額交易
2021/06/16	1,284.6	140.33	968.2	140.08	133.50	316.4	482,407	0.07%	大買/大賣/鉅額交易
2021/06/15	509.6	130.50	454.1	132.31	136.00	55.5	469,049	0.01%	大買/大賣/
2021/06/11	572.5	120.03	419.1	120.29	124.00	153.3	462,202	0.03%	大買/大賣/鉅額交易
2021/06/10	385.9	112.41	513.9	112.59	113.50	-128	455,798	-0.03%	大買/大賣/鉅額交易
2021/06/09	406.8	117.12	351.9	117.32	116.00	54.9	452,231	0.01%	大買/大賣/
2021/06/08	310.7	114.24	333.7	114.60	115.50	-22.9	447,647	-0.01%	大買/大賣/
2021/06/07	584.8	111.32	621.9	112.16	110.50	-37.1	445,887	-0.01%	大買/大賣/
2021/06/04	315.7	118.88	284.1	119.06	116.50	31.6	437,397	0.01%	大買/大賣/
2021/06/03	378.9	116.59	615	116.39	119.00	-236.1	432,526	-0.05%	大買/大賣/鉅額交易
2021/06/02	806.2	112.16	633.7	112.16	110.50	172.5	425,638	0.04%	大買/大賣/鉅額交易
2021/06/01	624.1	103.07	910.7	105.09	108.00	-286.7	416,036	-0.07%	大買/大賣/鉅額交易
2021/05/31	784.2	101.37	700.9	101.24	98.60	83.3	408,878	0.02%	大買/大賣/
2021/05/28	457.6	92.05	764.3	92.30	96.40	-306.7	400,305	-0.08%	大買/大賣/鉅額交易
2021/05/27	462.7	87.43	330.1	88.16	87.70	132.5	393,426	0.03%	大買/大賣/鉅額交易
2021/05/26	534.1	84.43	512.3	84.38	85.60	21.8	387,304	0.01%	大買/大賣/
2021/05/25	774.5	83.98	682	83.05	82.40	92.6	379,915	0.02%	大買/大賣/
2021/05/24	756.9	87.57	572	88.05	86.40	184.9	373,220	0.05%	大買/大賣/鉅額交易
2021/05/21	570.4	82.25	611	82.65	84.70	-40.6	366,431	-0.01%	大買/大賣/
2021/05/20	650.8	78.99	524.6	78.67	77.00	126.2	363,426	0.03%	大買/大賣/鉅額交易
2021/05/19	355	74.75	337.5	74.85	76.30	17.5	353,990	0.00%	大買/大賣/
2021/05/18	218	67.49	242.1	68.00	69.40	-24	354,300	-0.01%	大買/大賣/
2021/05/17	663.7	66.19	732	66.07	63.10	-68.3	355,083	-0.02%	大買/大賣/
2021/05/14	776.1	72.47	453.1	72.70	70.10	323	348,929	0.09%	大買/大賣/鉅額交易
2021/05/13	475.3	79.45	346.9	78.03	77.50	128.4	341,630	0.04%	大買/大賣/鉅額交易
2021/05/12	630.2	88.50	208.9	90.10	86.10	421.3	339,909	0.12%	大買/大賣/鉅額交易
2021/05/11	1,096.2	95.58	944.4	95.11	95.60	151.8	338,553	0.04%	大買/大賣/鉅額交易
2021/05/10	412.7	91.98	474.2	91.84	93.50	-61.5	328,422	-0.02%	大買/大賣/
2021/05/07	274.6	82.58	365.5	83.23	85.00	-90.9	325,581	-0.03%	大買/大賣/
2021/05/06	438.1	82.34	352.1	82.37	81.10	86	323,968	0.03%	大買/大賣/
2021/05/05	646.7	79.26	688.7	79.10	79.90	-42	320,740	-0.01%	大買/大賣/
2021/05/04	700.2	82.61	434	82.33	78.00	266.2	317,797	0.08%	大買/大賣/鉅額交易
2021/05/03	413.6	85.40	489.1	85.05	86.60	-75.5	313,206	-0.02%	大買/大賣/
2021/04/29	265.3	76.33	196.1	76.36	79.00	69.2	311,289	0.02%	大買/大賣/
2021/04/28	491.2	78.35	500.6	78.47	76.80	-9.4	313,044	0.00%	大買/大賣/
2021/04/27	813.7	78.88	686.9	78.86	77.50	126.8	314,226	0.04%	大買/大賣/鉅額交易
2021/04/26	307.1	74.77	306.7	74.91	76.80	0.4	312,603	0.00%	大買/大賣/
2021/04/23	524.1	71.46	604.4	71.29	69.90	-80.3	315,745	-0.03%	大買/大賣/
2021/04/22	743.1	78.30	481.3	78.41	72.90	261.9	315,593	0.08%	大買/大賣/鉅額交易
2021/04/21	430.3	73.54	439.1	73.53	75.90	-8.8	308,666	0.00%	大買/大賣/
2021/04/20	590.7	68.39	335	68.22	69.00	255.7	309,304	0.08%	大買/大賣/鉅額交易
2021/04/19	417.6	67.73	355.7	68.16	68.00	61.9	313,097	0.02%	大買/大賣/
2021/04/16	239	61.55	313.7	61.15	63.30	-74.7	312,672	-0.02%	大買/大賣/
2021/04/15	260.7	59.36	306.1	59.46	59.00	-45.4	316,287	-0.01%	大買/大賣/
2021/04/14	634.3	57.76	520.1	58.73	59.90	114.1	324,475	0.04%	大買/大賣/鉅額交易
2021/04/13	526.2	56.47	397	57.28	56.90	129.2	323,391	0.04%	大買/大賣/鉅額交易
2021/04/12	389.1	53.68	421.1	54.69	55.00	-32	325,158	-0.01%	大買/大賣/
2021/04/09	357.5	50.12	302	51.24	50.00	55.5	327,887	0.02%	大買/大賣/
2021/04/08	128.4	51.83	331.3	51.20	52.30	-202.9	328,861	-0.06%	大買/大賣/鉅額交易
2021/04/07	140.7	49.83	396.7	50.37	50.50	-256	330,502	-0.08%	大買/大賣/鉅額交易
2021/04/06	525.2	48.25	507.4	49.06	49.50	17.9	339,217	0.01%	大買/大賣/
2021/04/01	489	47.67	720.2	47.48	47.90	-231.2	334,420	-0.07%	大買/大賣/鉅額交易
2021/03/31	280	45.88	436	45.89	45.50	-156	335,169	-0.05%	大買/大賣/鉅額交易
2021/03/30	47.4	43.98	31	44.10	43.80	16.4	332,613	0.00%
2021/03/29	116.3	44.10	161	44.01	43.80	-44.7	334,642	-0.01%	大買/大賣/
2021/03/26	143	42.90	184	43.01	43.05	-41	338,151	-0.01%	大買/大賣/
2021/03/25	119.1	42.28	69	42.56	41.70	50.1	342,399	0.01%	大買/
2021/03/24	214	43.27	174	43.32	43.70	40	344,151	0.01%	大買/大賣/
2021/03/23	496	44.83	245	45.44	42.75	251	341,620	0.07%	大買/大賣/鉅額交易
2021/03/22	249.1	45.43	764.4	45.24	45.85	-515.3	335,637	-0.15%	大買/大賣/鉅額交易
2021/03/19	96	41.90	79.1	42.02	41.70	16.9	335,053	0.01%
2021/03/18	146.1	40.93	145.8	40.92	41.65	0.2	336,025	0.00%	大買/大賣/
2021/03/17	26.2	39.91	87.1	40.02	40.10	-60.9	338,081	-0.02%
2021/03/16	99.2	39.63	128	39.82	39.60	-28.8	340,095	-0.01%	大賣/
2021/03/15	83	39.55	221.2	39.60	40.00	-138.2	343,638	-0.04%	大賣/鉅額交易
2021/03/12	276.9	38.98	289.1	38.95	38.80	-12.2	346,068	0.00%	大買/大賣/
2021/03/11	178	38.89	274	38.61	38.15	-96	345,247	-0.03%	大買/大賣/
2021/03/10	311	38.31	191	38.00	38.05	120	343,580	0.03%	大買/大賣/鉅額交易
2021/03/09	253.1	37.86	273	37.68	38.40	-19.9	342,793	-0.01%	大買/大賣/
2021/03/08	221	37.88	158	37.77	37.35	63	342,626	0.02%	大買/大賣/
2021/03/05	147	37.38	169	37.61	37.30	-22	343,254	-0.01%	大買/大賣/
2021/03/04	190.1	37.47	137	37.70	37.30	53.1	344,270	0.02%	大買/大賣/
2021/03/03	199	37.54	195.2	37.12	38.05	3.8	345,435	0.00%	大買/大賣/
2021/03/02	224	38.13	497.1	38.26	36.50	-273.1	347,418	-0.08%	大買/大賣/鉅額交易
2021/02/26	240.1	37.44	144	37.44	37.95	96.1	346,878	0.03%	大買/大賣/
2021/02/25	39	37.59	48	37.63	37.65	-9	346,065	0.00%
2021/02/24	198.1	37.79	151	37.39	36.75	47.1	346,653	0.01%	大買/大賣/
2021/02/23	640	39.12	522.4	39.01	38.35	117.6	345,278	0.03%	大買/大賣/鉅額交易
2021/02/22	693.1	39.29	706.2	39.19	39.40	-13.1	343,575	0.00%	大買/大賣/
2021/02/19	300	37.08	143	37.32	36.85	157	341,444	0.05%	大買/大賣/鉅額交易
2021/02/18	830	37.81	656.5	37.85	37.45	173.5	340,564	0.05%	大買/大賣/鉅額交易
2021/02/17	287	35.34	367.2	35.33	36.70	-80.2	334,836	-0.02%	大買/大賣/
2021/02/05	112.7	33.85	127	33.84	33.70	-14.3	333,779	0.00%	大買/大賣/
2021/02/04	202	33.73	198	33.87	33.95	4	333,977	0.00%	大買/大賣/
2021/02/03	389	34.01	343.8	34.35	33.55	45.2	335,365	0.01%	大買/大賣/
2021/02/02	243	32.83	475.3	33.17	34.10	-232.3	334,637	-0.07%	大買/大賣/鉅額交易
2021/02/01	351	30.90	342	31.21	31.20	9	332,819	0.00%	大買/大賣/
2021/01/29	328.1	32.08	177.1	31.76	31.20	151	331,287	0.05%	大買/大賣/鉅額交易
2021/01/28	223	32.93	171	32.89	33.20	52	329,188	0.02%	大買/大賣/
2021/01/27	579.2	32.96	635	32.85	32.45	-55.8	326,737	-0.02%	大買/大賣/
2021/01/26	428	34.34	338	34.08	33.65	90	324,290	0.03%	大買/大賣/
2021/01/25	517.1	35.90	334.2	35.75	35.35	182.9	321,731	0.06%	大買/大賣/鉅額交易
2021/01/22	276.1	33.54	566.4	33.76	35.00	-290.3	317,020	-0.09%	大買/大賣/鉅額交易
2021/01/21	259.1	32.06	270	32.28	32.10	-10.9	311,919	0.00%	大買/大賣/
2021/01/20	377.1	30.83	309	31.19	30.45	68.1	307,578	0.02%	大買/大賣/
2021/01/19	512.2	33.91	381.4	33.21	32.00	130.8	301,961	0.04%	大買/大賣/鉅額交易
2021/01/18	1,780.1	33.87	708.3	33.17	34.00	1,071.8	298,582	0.36%	大買/大賣/鉅額交易
2021/01/15	796.2	35.03	284.8	35.07	34.25	511.4	291,543	0.18%	大買/大賣/鉅額交易
2021/01/14	807	38.78	749.1	38.70	38.05	58	282,872	0.02%	大買/大賣/
2021/01/13	433.4	37.96	469	38.38	37.45	-35.7	277,868	-0.01%	大買/大賣/
2021/01/12	1,279	40.13	1,029.3	39.57	38.55	249.7	271,214	0.09%	大買/大賣/鉅額交易
2021/01/11	461.6	41.91	833	42.24	42.65	-371.4	263,335	-0.14%	大買/大賣/鉅額交易
2021/01/08	523	39.46	532.9	39.42	40.30	-9.9	258,827	0.00%	大買/大賣/
2021/01/07	948.3	39.33	660.1	39.47	38.45	288.2	251,081	0.11%	大買/大賣/鉅額交易
2021/01/06	384.9	44.16	301	44.39	42.55	83.9	239,427	0.04%	大買/大賣/
2021/01/05	801.3	44.49	640.3	44.59	45.50	161	232,855	0.07%	大買/大賣/鉅額交易
2021/01/04	366.5	43.63	471.3	43.44	44.75	-104.9	225,311	-0.05%	大買/大賣/鉅額交易
2020/12/31	477	39.56	420.5	39.51	40.70	56.5	217,707	0.03%	大買/大賣/
2020/12/30	281	37.67	331.6	37.94	38.20	-50.6	211,301	-0.02%	大買/大賣/
2020/12/29	1,354.2	38.88	1,176.7	38.84	38.35	177.5	206,347	0.09%	大買/大賣/鉅額交易
2020/12/28	263	36.19	230	36.16	36.75	33	193,655	0.02%	大買/大賣/
2020/12/25	294.1	33.12	798.7	33.07	33.45	-504.6	191,484	-0.26%	大買/大賣/鉅額交易
2020/12/24	130	31.13	171.3	31.21	31.00	-41.3	186,562	-0.02%	大買/大賣/
2020/12/23	324.5	30.12	114.1	29.69	30.70	210.4	184,624	0.11%	大買/大賣/鉅額交易
2020/12/22	254.5	31.42	254.8	31.72	30.20	-0.3	182,936	0.00%	大買/大賣/
2020/12/21	373.5	32.52	236.6	32.29	32.55	136.9	178,077	0.08%	大買/大賣/鉅額交易
2020/12/18	350	30.55	697	30.59	30.60	-347	174,642	-0.20%	大買/大賣/鉅額交易
2020/12/17	132	29.63	124.9	29.71	29.50	7.1	169,195	0.00%	大買/大賣/
2020/12/16	259	28.98	911	29.31	29.65	-652	168,328	-0.39%	大買/大賣/鉅額交易
2020/12/15	267.2	29.56	201	29.45	28.65	66.2	165,748	0.04%	大買/大賣/
2020/12/14	760	28.76	158.4	28.60	29.45	601.6	161,575	0.37%	大買/大賣/鉅額交易
2020/12/11	240	27.83	181.9	27.80	27.15	58.1	159,719	0.04%	大買/大賣/
2020/12/10	703	28.77	751	28.80	28.90	-48	156,348	-0.03%	大買/大賣/
2020/12/09	434.6	28.20	876.6	28.08	28.50	-442	157,119	-0.28%	大買/大賣/鉅額交易
2020/12/08	359.7	26.09	1,074	26.28	26.65	-714.4	154,716	-0.46%	大買/大賣/鉅額交易
2020/12/07	87	24.40	435.6	24.56	24.25	-348.6	149,613	-0.23%	大賣/鉅額交易
2020/12/04	139.2	24.30	36	24.28	24.20	103.2	148,675	0.07%	大買/鉅額交易
2020/12/03	26	24.77	35	25.03	24.75	-9	148,725	-0.01%
2020/12/02	211	24.51	217.1	24.77	24.65	-6.1	150,359	0.00%	大買/大賣/
2020/12/01	116.3	24.14	51	24.21	24.30	65.3	149,880	0.04%	大買/
2020/11/30	197.6	25.13	28.1	24.96	24.70	169.5	148,944	0.11%	大買/鉅額交易
2020/11/27	131.9	24.76	218.7	24.82	25.10	-86.8	147,374	-0.06%	大買/大賣/
2020/11/26	285.5	24.44	124.5	24.40	24.65	161	146,402	0.11%	大買/大賣/鉅額交易
2020/11/25	137.2	23.86	171	24.02	23.85	-33.8	145,358	-0.02%	大買/大賣/
2020/11/24	106	23.42	74.1	23.83	23.15	31.9	142,622	0.02%	大買/
2020/11/23	147.5	23.17	193.1	23.19	23.45	-45.6	141,379	-0.03%	大買/大賣/
2020/11/20	41	22.37	61	22.34	22.55	-20	141,017	-0.01%
2020/11/19	374	21.95	333	22.10	21.95	41	142,743	0.03%	大買/大賣/
2020/11/18	103.1	21.93	483.7	22.04	22.50	-380.6	140,647	-0.27%	大買/大賣/鉅額交易
2020/11/17	94	20.79	159.1	21.07	21.10	-65.1	137,819	-0.05%	大賣/
2020/11/16	82	20.38	106	20.26	20.50	-24	138,620	-0.02%	大賣/
2020/11/13	620	20.32	156	20.43	20.10	464	139,438	0.33%	大買/大賣/鉅額交易
2020/11/12	101.1	19.60	96	19.94	19.50	5.1	138,375	0.00%	大買/
2020/11/11	356	19.81	1,220.4	19.67	20.20	-864.4	138,779	-0.62%	大買/大賣/鉅額交易
2020/11/10	288.4	20.28	196	20.06	19.95	92.4	137,101	0.07%	大買/大賣/
2020/11/09	318	21.17	165.8	21.32	21.70	152.2	131,851	0.12%	大買/大賣/鉅額交易
2020/11/06	24	20.08	75.1	20.18	20.35	-51.1	128,364	-0.04%
2020/11/05	49	20.14	41.5	19.89	19.80	7.5	127,834	0.01%
2020/11/04	8	19.66	44.5	19.49	19.80	-36.5	126,762	-0.03%
2020/11/03	4.6	19.31	32	19.22	19.25	-27.4	125,533	-0.02%
2020/11/02	60.1	19.18	117	19.50	19.20	-57	124,190	-0.05%	大賣/
2020/10/30	133	19.08	147	19.21	18.90	-14	121,735	-0.01%	大買/大賣/
2020/10/29	58	18.68	62	18.64	18.95	-4	119,885	0.00%
2020/10/28	171	19.05	155	19.29	18.80	16	117,910	0.01%	大買/大賣/
2020/10/27	81.4	19.69	146.6	19.59	19.65	-65.2	115,403	-0.06%	大賣/
2020/10/26	265	19.60	315.3	19.66	19.80	-50.3	113,934	-0.04%	大買/大賣/
2020/10/23	184	18.59	311	18.47	18.60	-127	109,416	-0.12%	大買/大賣/鉅額交易
2020/10/22	2	17.80	17	17.78	17.90	-15	106,951	-0.01%
2020/10/21	15	17.86	59	17.94	17.85	-44	106,336	-0.04%
2020/10/20	69	17.92	47	17.75	17.95	22	105,733	0.02%
2020/10/19	88	17.85	67	17.96	17.85	21	104,644	0.02%
2020/10/16	238	17.67	127	17.69	17.65	111	103,316	0.11%	大買/大賣/鉅額交易
2020/10/15	63	17.45	47	17.41	17.50	16	101,167	0.02%
2020/10/14	29	17.03	9	17.01	17.15	20	99,905	0.02%
2020/10/13	268	16.94	184	16.82	17.00	84	98,781	0.09%	大買/大賣/
2020/10/12	101	16.28	5	16.35	16.30	96	96,201	0.10%	大買/
2020/10/08	13	16.54	42	16.54	16.65	-29	95,101	-0.03%
2020/10/07	23	16.63	13	16.65	16.65	10	94,341	0.01%
2020/10/06	62	16.30	2	16.28	16.45	60	93,537	0.06%
2020/10/05	67	16.20	47	16.35	16.45	20	92,554	0.02%
2020/09/30	101	15.65	151	15.81	15.85	-50	90,775	-0.06%	大買/大賣/
2020/09/29	203	15.74	200	15.67	15.45	3	89,783	0.00%	大買/大賣/
2020/09/28	21	15.42	4	15.34	15.55	17	88,723	0.02%
2020/09/25	117	15.24	37	15.29	15.40	80	88,039	0.09%	大買/
2020/09/24	153	14.91	137	14.86	14.80	16	85,793	0.02%	大買/大賣/
2020/09/23	76	15.13	53	15.12	15.20	23	83,579	0.03%
2020/09/22	18	15.85	36	15.94	15.80	-18	79,654	-0.02%
2020/09/21	97	15.94	7	15.76	15.80	90	78,597	0.11%
2020/09/18	137	16.02	56	16.14	16.05	81	77,335	0.10%	大買/
2020/09/17	75	16.23	29	16.32	16.10	46	76,254	0.06%
2020/09/16	305	16.06	175	15.89	16.10	130	74,588	0.17%	大買/大賣/鉅額交易
2020/09/15	106	16.70	61	16.57	16.90	45	71,108	0.06%	大買/
2020/09/14	180	16.96	215	17.20	16.50	-35.1	69,318	-0.05%	大買/大賣/
2020/09/11	380	18.34	56	18.44	17.70	324	64,199	0.50%	大買/鉅額交易
2020/09/10	61	19.15	116	19.13	19.05	-55	60,379	-0.09%	大賣/
2020/09/09	72.3	18.92	139.1	18.74	19.00	-66.8	59,235	-0.11%	大賣/
2020/09/08	160	18.75	107.3	18.64	18.70	52.7	57,847	0.09%	大買/大賣/
2020/09/07	195.5	19.26	142.5	19.25	18.80	53	55,986	0.09%	大買/大賣/
2020/09/04	69	18.57	120.4	18.27	18.80	-51.4	52,869	-0.10%	大賣/
2020/09/03	46.5	17.93	207.4	17.98	18.20	-160.9	51,321	-0.31%	大賣/鉅額交易
2020/09/02	32	17.41	102.6	17.41	17.60	-70.6	49,450	-0.14%	大賣/
2020/09/01	83	17.11	128.7	17.03	17.20	-45.7	48,390	-0.09%	大賣/
2020/08/31	194	17.41	162	17.41	17.40	32	46,838	0.07%	大買/大賣/
2020/08/28	34	16.35	24	16.39	16.35	10	43,576	0.02%
2020/08/27	9	16.31	108.5	16.32	16.25	-99.5	42,409	-0.23%	大賣/
2020/08/26	35	16.42	65	16.36	16.45	-30	41,223	-0.07%
2020/08/25	1,208	16.03	1,346.7	16.06	16.30	-138.7	39,046	-0.36%	大買/大賣/鉅額交易
2020/08/24	7	15.25	99.1	15.20	15.20	-92.1	34,943	-0.26%
2020/08/21	183	15.26	67	15.29	15.20	116	34,183	0.34%	大買/鉅額交易
2020/08/20	302	15.06	151	15.07	15.00	151	32,488	0.46%	大買/大賣/鉅額交易
2020/08/19	88.5	15.46	81	15.42	15.40	7.5	29,075	0.03%
2020/08/18	226	15.16	106.7	15.16	15.20	119.3	26,709	0.45%	大買/大賣/鉅額交易
2020/08/17	1,100	14.37	1,136	14.46	14.90	-36	23,874	-0.15%	大買/大賣/
2020/08/14	53	13.36	196	13.20	13.55	-143	21,723	-0.66%	大賣/鉅額交易
2020/08/13	110	12.51	97.2	12.42	12.35	12.8	19,151	0.07%	大買/
2020/08/12	20	12.08	0	0.00	12.20	20	18,795	0.11%
2020/08/11	66	12.49	54	12.51	12.45	12	18,327	0.07%
2020/08/10	47	12.41	185	11.72	12.50	-138	16,859	-0.82%	大賣/鉅額交易
2020/08/07	33	11.40	259	11.35	11.40	-226	15,756	-1.43%	大賣/鉅額交易
2020/08/06	2	11.10	102.1	11.20	11.15	-100.1	15,304	-0.65%	大賣/
2020/08/05	16	11.10	0	0.00	11.05	16	15,222	0.11%
2020/08/04	0	0.00	2.1	11.10	11.10	-2.1	15,317	-0.01%
2020/08/03	6	11.18	0	0.00	11.05	6	15,322	0.04%
2020/07/31	8	11.08	110	11.20	11.00	-102	15,225	-0.67%	大賣/鉅額交易
2020/07/30	4	11.03	110	11.10	11.05	-106	15,056	-0.70%	大賣/鉅額交易
2020/07/29	0	0.00	11	10.90	10.95	-11	15,078	-0.07%
2020/07/28	8	10.78	2	10.85	10.70	6	15,109	0.04%
2020/07/27	2	10.80	8	10.91	10.80	-6	15,648	-0.04%
2020/07/24	11	10.74	0.4	10.70	10.70	10.6	15,977	0.07%
2020/07/23	25	10.85	2	10.80	10.85	23	16,104	0.14%
2020/07/22	2	10.88	0	0.00	10.95	2	16,134	0.01%
2020/07/21	0	0.00	12	10.95	10.95	-12	16,082	-0.07%
2020/07/20	1	10.85	4	10.85	10.80	-3	16,096	-0.02%
2020/07/17	11	10.90	0	0.00	10.85	11	16,106	0.07%
2020/07/16	4	11.01	2	10.90	11.05	2	16,385	0.01%
2020/07/15	34	10.80	30	10.80	10.85	4	16,399	0.02%
2020/07/14	14	10.75	16	10.71	10.70	-2	16,443	-0.01%
2020/07/13	2	10.85	6	10.80	10.80	-4	16,520	-0.02%
2020/07/10	26	10.83	15	10.85	10.75	11	16,836	0.07%
2020/07/09	4	11.08	5.1	11.10	11.05	-1.1	16,775	-0.01%
2020/07/08	72	11.14	71	11.26	11.15	1	16,764	0.01%
2020/07/07	34	11.05	30.7	11.15	11.25	3.3	16,658	0.02%
2020/07/06	26	11.14	0	0.00	11.15	26	16,800	0.15%
2020/07/03	14	11.16	19	11.15	11.15	-5	16,619	-0.03%
2020/07/02	5	10.84	3	10.88	10.80	2	16,356	0.01%
2020/06/30	3	10.77	0	0.00	10.75	3	16,528	0.02%
2020/06/29	4.1	10.76	5	10.80	10.75	-0.9	16,612	-0.01%
2020/06/24	27.4	10.80	1	10.70	10.75	26.4	16,690	0.16%
2020/06/23	11	10.73	0	0.00	10.75	11	16,845	0.07%
2020/06/22	7	10.76	2	10.75	10.75	5	16,764	0.03%
2020/06/19	23	10.84	2	10.83	10.80	21	16,841	0.12%
2020/06/18	42	11.06	6	11.00	11.00	36	16,660	0.22%
2020/06/17	2	11.20	1	11.20	11.25	1	16,616	0.01%
2020/06/16	5	11.20	5	11.08	11.25	0	16,725	0.00%
2020/06/15	26	10.77	0	0.00	10.75	26	16,923	0.15%
2020/06/12	22	10.60	3	10.75	10.85	19	17,087	0.11%
2020/06/11	67	11.06	0	0.00	10.95	67	17,309	0.39%
2020/06/10	136	11.31	3	11.30	11.25	133	17,420	0.76%	大買/鉅額交易
2020/06/09	94	11.30	0	0.00	11.30	94	17,670	0.53%
2020/06/08	105	11.44	12.2	11.45	11.35	92.8	17,874	0.52%	大買/
2020/06/05	106	11.45	50	11.44	11.40	56	17,760	0.32%	大買/
2020/06/04	116	11.26	17	11.30	11.25	99	17,751	0.56%	大買/
2020/06/03	93	11.25	1	11.25	11.30	92	17,902	0.51%
2020/06/02	36	11.16	7	11.17	11.25	29	17,855	0.16%
2020/06/01	2	11.20	30	11.25	11.20	-28	18,068	-0.15%
2020/05/29	11	10.89	11	11.05	10.90	0	17,956	0.00%
2020/05/28	7	10.96	10	11.05	10.90	-3	17,750	-0.02%
2020/05/27	12	10.85	26	10.90	10.85	-14	17,467	-0.08%
2020/05/26	10	10.90	12	10.95	10.95	-2	17,513	-0.01%
2020/05/25	9	10.76	0	0.00	10.75	9	17,480	0.05%
2020/05/22	135	10.93	0	0.00	10.75	135	17,500	0.77%	大買/鉅額交易
2020/05/21	65	10.98	31	11.04	11.00	34	17,444	0.19%
2020/05/20	2	10.75	1	10.80	10.75	1	16,708	0.01%
2020/05/19	13	10.79	30	10.89	10.70	-17	16,592	-0.10%
2020/05/18	1	10.65	29	10.63	10.70	-28	16,605	-0.17%
2020/05/15	2	10.35	0	0.00	10.45	2	16,581	0.01%
2020/05/14	35	10.44	0	0.00	10.35	35	16,696	0.21%
2020/05/13	23	10.55	0	0.00	10.60	23	16,592	0.14%
2020/05/12	36	10.53	0	0.00	10.50	36	16,654	0.22%
2020/05/11	14	10.73	13	10.84	10.75	1	16,641	0.01%
2020/05/08	30	10.60	9	10.61	10.55	21	16,543	0.13%
2020/05/07	0	0.00	5	10.60	10.60	-5	16,552	-0.03%
2020/05/06	10	10.56	17	10.52	10.55	-7	16,635	-0.04%
2020/05/05	0	0.00	1	10.55	10.65	-1	16,636	-0.01%
2020/05/04	26	10.79	9	10.76	10.75	17	16,637	0.10%
2020/04/30	4	10.99	36	11.05	11.10	-32	16,615	-0.19%
2020/04/29	17	10.74	10	10.81	10.70	7	16,169	0.04%
2020/04/28	4	10.46	1	10.35	10.55	3	15,964	0.02%
2020/04/27	2	10.20	27	10.18	10.20	-25	16,250	-0.15%
2020/04/24	1	9.98	66	10.00	9.94	-65	16,289	-0.40%
2020/04/23	2	10.00	0	0.00	10.05	2	16,292	0.01%
2020/04/22	25	9.76	5	9.75	9.88	20	16,290	0.12%
2020/04/21	48	9.96	6	9.87	9.88	42	16,366	0.26%
2020/04/20	5	10.13	30	10.05	10.10	-25	16,196	-0.15%
2020/04/17	20	10.30	0	0.00	10.25	20	16,085	0.12%
2020/04/16	20	10.22	0	0.00	10.30	20	16,326	0.12%
2020/04/15	53	10.42	27	10.59	10.35	26	16,298	0.16%
2020/04/14	8	10.15	4	10.20	10.15	4	15,993	0.03%
2020/04/13	6	10.08	6	10.10	10.05	0	15,991	0.00%
2020/04/10	8	10.15	0	0.00	10.20	8	16,231	0.05%
2020/04/09	15	10.18	9	10.14	10.25	6	16,548	0.04%
2020/04/08	62	9.61	101	9.66	9.66	-39	16,231	-0.24%	大賣/
2020/04/07	10	9.18	30	9.25	9.26	-20	16,073	-0.12%
2020/04/06	30	9.06	0	0.00	9.11	30	15,969	0.19%
2020/04/01	80	9.12	0	0.00	9.10	80	15,850	0.50%
2020/03/31	4	9.14	0	0.00	9.25	4	15,718	0.03%
2020/03/30	3	9.19	0	0.00	9.23	3	15,543	0.02%
2020/03/27	10	9.40	1	9.70	9.40	9	15,373	0.06%
2020/03/26	6	9.64	0	9.68	9.67	6	15,138	0.04%
2020/03/25	9	9.70	0	0.00	9.68	9	15,140	0.06%
2020/03/24	4	9.53	41	9.52	9.44	-37	14,981	-0.25%
2020/03/23	16	9.25	1	9.20	9.24	15	15,121	0.10%
2020/03/20	50	9.54	6	9.62	9.60	44	14,994	0.29%
2020/03/19	4	9.00	6	9.16	9.20	-2	14,834	-0.01%
2020/03/18	14	9.62	7.5	9.58	9.50	6.5	14,626	0.04%
2020/03/17	5	9.43	3	9.44	9.42	2	14,397	0.01%
2020/03/16	18	10.13	1	10.20	9.86	17	14,019	0.12%
2020/03/13	11	10.20	3	10.25	10.45	8	13,652	0.06%
2020/03/12	8	11.18	4	11.25	11.10	4	13,317	0.03%
2020/03/11	6	11.60	7	11.80	11.55	-1	13,052	-0.01%
2020/03/10	10	11.52	8	11.66	11.70	2	13,299	0.02%
2020/03/06	1	11.65	6	11.75	11.70	-5	12,639	-0.04%
2020/03/05	2	11.55	10	11.76	11.85	-8	12,641	-0.06%
2020/03/04	0	0.00	16	11.50	11.55	-16	12,447	-0.13%
2020/03/02	11	11.50	7.2	11.49	11.40	3.8	12,380	0.03%
2020/02/27	5	11.50	1	11.70	11.55	4	12,396	0.03%
2020/02/25	16	11.67	11	11.65	11.70	5	12,308	0.04%
2020/02/24	5.7	11.56	1	11.60	11.55	4.7	12,302	0.04%
2020/02/21	4	11.75	20.2	11.80	11.75	-16.2	12,615	-0.13%
2020/02/20	2	11.95	1	11.85	11.85	1	12,626	0.01%
2020/02/19	9	11.96	1	11.85	11.95	8	12,545	0.06%
2020/02/18	5	11.80	1	11.85	11.80	4	12,318	0.03%
2020/02/17	10	11.55	0	0.00	11.55	10	12,340	0.08%
2020/02/14	5	11.75	0	0.00	11.75	5	12,177	0.04%
2020/02/13	0	0.00	5	11.90	11.90	-5	12,232	-0.04%
2020/02/10	2	11.55	0	0.00	11.50	2	12,262	0.02%
2020/02/07	10	11.65	0	0.00	11.65	10	12,421	0.08%
2020/02/06	1	11.80	6	11.88	11.95	-5	12,973	-0.04%
2020/02/05	0	0.00	1	11.65	11.70	-1	13,176	-0.01%
2020/02/04	6	11.62	15	11.60	11.60	-9	13,085	-0.07%
2020/02/03	17	11.24	7	11.25	11.45	10	13,083	0.08%
2020/01/31	13	11.75	15	11.63	11.75	-2	13,329	-0.02%
2020/01/30	14	12.11	29	12.03	11.80	-15	13,347	-0.11%
2020/01/20	5	12.95	10	13.08	12.95	-5	13,050	-0.04%
2020/01/17	3	12.98	5	13.05	13.00	-2	13,144	-0.02%
2020/01/16	2	13.03	0	0.00	13.00	2	13,165	0.02%
2020/01/14	1	13.15	8	13.26	13.20	-7	13,241	-0.05%
2020/01/13	0	0.00	32	13.12	13.15	-32	13,088	-0.24%
2020/01/10	1	13.00	22	13.11	13.15	-21	13,087	-0.16%
2020/01/08	20	12.69	42.1	12.70	12.60	-22.1	12,602	-0.18%
2020/01/07	5	12.95	5	12.96	12.90	0	12,458	0.00%
2020/01/06	0	0.00	45	13.11	13.00	-45	12,401	-0.36%
2020/01/03	1	12.85	29	12.96	13.00	-28	12,096	-0.23%
2020/01/02	3	12.70	7	12.70	12.70	-4	11,649	-0.03%
2019/12/26	0	0.00	1	12.50	12.50	-1	11,694	-0.01%
2019/12/23	3	12.55	269	12.55	12.55	-266	11,986	-2.22%	大賣/鉅額交易
2019/12/20	6	12.47	0	0.00	12.40	6	11,969	0.05%
2019/12/19	0	0.00	2	12.63	12.50	-2	12,072	-0.02%
2019/12/18	0	0.00	4	12.46	12.65	-4	11,984	-0.03%
2019/12/17	0	0.00	5	12.45	12.50	-5	11,735	-0.04%
2019/12/16	4	12.50	2.6	12.40	12.45	1.4	11,701	0.01%
2019/12/13	6	12.40	5	12.40	12.40	1	11,696	0.01%
2019/12/12	5	12.25	0	0.00	12.25	5	11,533	0.04%
2019/12/11	11	12.20	17	12.20	12.20	-6	11,623	-0.05%
2019/12/10	10	12.24	0	0.00	12.25	10	11,682	0.09%
2019/12/09	0.5	12.30	2	12.30	12.20	-1.5	11,742	-0.01%
2019/12/06	0	0.00	5	12.28	12.25	-5	11,693	-0.04%
2019/12/05	0	0.00	15	12.32	12.35	-15	11,600	-0.13%
2019/12/04	0	0.00	6	12.43	12.35	-6	11,313	-0.05%
2019/12/03	0	0.00	3	12.43	12.45	-3	11,336	-0.03%
2019/12/02	30	12.30	2	12.35	12.30	28	11,381	0.25%
2019/11/29	10	12.43	0	0.00	12.40	10	11,292	0.09%
2019/11/28	0	0.00	2	12.55	12.55	-2	11,148	-0.02%
2019/11/27	5	12.40	5	12.65	12.55	0	11,136	0.00%
2019/11/26	5	12.40	0	0.00	12.50	5	10,997	0.05%
2019/11/25	6	12.39	4	12.35	12.35	2	10,860	0.02%
2019/11/22	32	12.41	0	0.00	12.40	32	10,857	0.29%
2019/11/21	11	12.55	5	12.60	12.55	6	10,902	0.06%
2019/11/20	17	12.35	17	12.78	12.85	0	10,885	0.00%
2019/11/19	1	12.40	6	12.47	12.50	-5	10,607	-0.05%
2019/11/18	0	0.00	54	12.38	12.50	-54	10,589	-0.51%
2019/11/13	5	12.60	0	0.00	12.60	5	10,919	0.05%
2019/11/12	1	12.60	10	12.65	12.65	-9	11,077	-0.08%
2019/11/11	0	0.00	6	12.72	12.70	-6	11,327	-0.05%
2019/11/08	5	12.80	4	12.80	12.75	1	11,311	0.01%
2019/11/06	5	12.80	2	12.70	12.80	3	11,286	0.03%
2019/11/05	31	12.52	13	12.66	12.65	18	11,154	0.16%
2019/11/04	1	12.80	12.1	12.72	12.80	-11.1	10,738	-0.10%
2019/11/01	4	12.50	0	0.00	12.50	4	10,651	0.04%
2019/10/31	45	12.59	0	0.00	12.50	45	11,116	0.40%
2019/10/30	9	12.49	0	0.00	12.60	9	11,159	0.08%
2019/10/29	17.2	12.95	0	0.00	12.70	17.2	10,954	0.16%
2019/10/28	2.7	13.05	0	0.00	13.05	2.7	11,109	0.02%
2019/10/25	1	13.40	6	13.34	13.20	-5	11,122	-0.04%
2019/10/24	1	13.05	0	0.00	13.10	1	11,016	0.01%
2019/10/22	1	13.35	4	13.35	13.40	-3	11,330	-0.03%
2019/10/21	0	0.00	1	13.25	13.25	-1	11,346	-0.01%
2019/10/18	1	13.20	0	0.00	13.15	1	12,024	0.01%
2019/10/17	0	0.00	1	13.10	13.10	-1	12,137	-0.01%
2019/10/16	0	0.00	1	13.05	13.00	-1	12,308	-0.01%
2019/10/15	0	0.00	4	12.88	12.85	-4	12,215	-0.03%
2019/10/14	1.7	12.85	1	12.95	12.90	0.7	12,248	0.01%
2019/10/07	0	0.00	0.1	12.75	12.75	-0.1	12,237	0.00%
2019/10/03	1	12.75	1	12.75	12.70	0	12,315	0.00%
2019/10/02	4.1	13.04	0.4	13.00	13.05	3.8	12,431	0.03%
2019/09/25	0	0.00	6	13.15	13.15	-6	12,805	-0.05%
2019/09/24	1	13.05	0	0.00	13.05	1	13,149	0.01%
2019/09/23	0	0.00	5	13.10	13.15	-5	13,010	-0.04%
2019/09/20	4	13.11	0	0.00	13.10	4	13,139	0.03%
2019/09/19	1	13.15	0	0.00	13.10	1	13,148	0.01%
2019/09/18	0	0.00	5	13.20	13.10	-5	13,170	-0.04%
2019/09/17	0	0.00	2	13.05	13.05	-2	13,234	-0.02%
2019/09/16	0	0.00	10	13.05	13.00	-10	13,336	-0.07%
2019/09/12	0	0.00	3	13.30	13.30	-3	13,412	-0.02%
2019/09/11	1	13.10	0	0.00	13.10	1	13,369	0.01%
2019/09/10	0	0.00	52	13.13	13.15	-52	13,246	-0.39%
2019/09/09	0	0.00	5	13.20	13.20	-5	13,185	-0.04%
2019/09/04	0	0.00	8.2	12.90	12.90	-8.2	12,923	-0.06%
2019/09/03	2	12.90	0	0.00	12.85	2	12,870	0.02%
2019/08/30	0	0.00	4.1	12.84	12.85	-4.1	12,900	-0.03%
2019/08/29	25	12.71	1	12.80	12.65	24	12,874	0.19%
2019/08/27	18	12.61	5	12.65	12.65	13	12,898	0.10%
2019/08/26	3	12.60	8	12.58	12.55	-5	12,879	-0.04%
2019/08/23	0	0.00	9	12.85	12.90	-9	12,875	-0.07%
2019/08/22	41	12.71	2	12.65	12.70	39	12,850	0.30%
2019/08/21	1	12.55	1	12.55	12.50	0	12,911	0.00%
2019/08/19	1	12.55	0	0.00	12.45	1	12,849	0.01%
2019/08/16	7	12.49	0	0.00	12.65	7	12,780	0.05%
2019/08/15	6	12.60	0	0.00	12.65	6	12,550	0.05%
2019/08/14	19	12.81	18	12.89	12.90	1	12,447	0.01%
2019/08/08	2	13.38	9	13.35	13.35	-7	12,163	-0.06%
2019/08/07	0	0.00	10	13.30	13.35	-10	12,144	-0.08%
2019/08/06	12	13.03	50	13.00	13.25	-38	12,195	-0.31%
2019/08/02	12	13.53	7	13.64	13.40	5	12,013	0.04%
2019/07/31	0	0.00	1	14.40	14.40	-1	11,636	-0.01%
2019/07/30	1	14.20	6.3	14.32	14.25	-5.3	11,591	-0.05%
2019/07/29	1	14.20	2	14.20	14.20	-1	11,589	-0.01%
2019/07/26	4	14.00	5	14.00	14.00	-1	11,462	-0.01%
2019/07/25	1	14.05	9.4	14.14	14.10	-8.4	11,566	-0.07%
2019/07/24	2	13.70	40	13.80	13.75	-38	11,420	-0.33%
2019/07/23	0	0.00	1	13.95	14.00	-1	11,295	-0.01%
2019/07/22	21	13.87	4	14.03	14.15	17	11,146	0.15%
2019/07/19	0	0.00	2.7	13.63	13.65	-2.7	10,570	-0.03%
2019/07/18	1	13.55	23	13.50	13.50	-22	10,554	-0.21%
2019/07/17	0	0.00	10	13.40	13.35	-10	10,617	-0.09%
2019/07/16	0	0.00	11	13.45	13.45	-11	11,011	-0.10%
2019/07/15	0	0.00	33	13.16	13.35	-33	11,357	-0.29%
2019/07/12	2	13.30	0	0.00	13.25	2	11,481	0.02%
2019/07/11	0	0.00	10	13.50	13.40	-10	11,655	-0.09%
2019/07/10	0	0.00	38	13.48	13.45	-38	11,847	-0.32%
2019/07/09	1	13.25	29	13.32	13.40	-28	12,327	-0.23%
2019/07/08	0	0.00	10	13.45	13.30	-10	12,318	-0.08%
2019/07/05	13	13.40	2	13.45	13.55	11	12,131	0.09%
2019/07/04	5	13.45	5	13.51	13.50	0	11,989	0.00%
2019/07/03	1	13.30	1	13.40	13.40	0	11,851	0.00%
2019/07/02	0	0.00	5	13.30	13.30	-5	11,767	-0.04%
2019/07/01	0	0.00	16	12.98	13.10	-16	11,539	-0.14%
2019/06/28	0	0.00	8	12.56	12.45	-8	11,211	-0.07%
2019/06/27	12	12.62	3.8	12.64	12.65	8.2	11,223	0.07%
2019/06/26	6	12.56	0	0.00	12.60	6	11,197	0.05%
2019/06/24	0	0.00	4	12.45	12.50	-4	11,265	-0.04%
2019/06/21	1	12.55	0	0.00	12.45	1	11,358	0.01%
2019/06/20	1	12.40	1	12.40	12.50	0	11,438	0.00%
2019/06/19	0	0.00	10	12.15	12.15	-10	11,244	-0.09%
2019/06/14	0	0.00	0.3	12.00	12.05	-0.3	11,264	0.00%
2019/06/13	11	12.10	0	0.00	12.10	11	11,308	0.10%
2019/06/11	10	12.05	0	0.00	12.05	10	11,463	0.09%
2019/06/06	5	11.95	0	0.00	11.95	5	11,392	0.04%
2019/06/04	1	11.90	0	0.00	12.00	1	11,425	0.01%
2019/06/03	10	11.95	0	0.00	11.95	10	11,386	0.09%
2019/05/31	0.2	12.10	2	12.05	12.10	-1.8	11,382	-0.02%
2019/05/30	1	11.85	0	0.00	11.90	1	11,414	0.01%
2019/05/29	0	0.00	1	11.95	11.90	-1	11,482	-0.01%
2019/05/28	1	11.90	0	0.00	11.90	1	11,758	0.01%
2019/05/27	6	12.04	1	12.15	12.05	5	11,810	0.04%
2019/05/24	3	12.13	2	12.10	12.10	1	11,993	0.01%
2019/05/23	1	11.90	2	11.98	11.95	-1	12,022	-0.01%
2019/05/20	0	0.00	300	12.10	12.05	-300	12,246	-2.45%	大賣/鉅額交易
2019/05/17	11	12.14	3.6	12.06	12.05	7.4	12,242	0.06%
2019/05/16	0	0.00	3	12.25	12.30	-3	12,273	-0.02%
2019/05/15	5	12.35	0	0.00	12.40	5	12,304	0.04%
2019/05/14	8	12.28	5	12.45	12.35	3	12,283	0.02%
2019/05/13	9	12.55	4	12.65	12.60	5	12,168	0.04%
2019/05/10	16	12.52	7	12.54	12.50	9	12,205	0.07%
2019/05/09	8	12.75	24	12.65	12.60	-16	12,018	-0.13%
2019/05/08	4	12.83	1	12.75	12.95	3	11,830	0.03%
2019/05/07	23	13.06	11.7	13.09	13.00	11.3	11,647	0.10%
2019/05/06	7	13.21	23	12.93	13.05	-16	11,436	-0.14%
2019/05/03	21	13.65	4	13.65	13.70	17	10,955	0.16%
2019/05/02	20	13.65	32	13.69	13.75	-12	10,789	-0.11%
2019/04/30	0.4	13.45	14	13.50	13.55	-13.6	10,535	-0.13%
2019/04/29	1	13.40	4	13.40	13.40	-3	10,393	-0.03%
2019/04/26	2	13.25	2	13.20	13.30	0	10,284	0.00%
2019/04/25	11	13.30	1.9	13.30	13.40	9.1	10,233	0.09%
2019/04/24	29	13.50	1	13.50	13.20	28	10,129	0.28%
2019/04/23	4	13.13	16	13.28	13.45	-12	10,026	-0.12%
2019/04/22	310	13.35	56	13.40	13.30	254	9,816	2.59%	大買/鉅額交易
2019/04/19	23	12.72	4	12.86	12.95	19	9,401	0.20%
2019/04/18	12	12.53	14	12.72	12.60	-2	8,979	-0.02%
2019/04/17	10	12.69	26.2	12.63	12.70	-16.2	8,847	-0.18%
2019/04/16	0	0.00	61	12.66	12.65	-61	8,641	-0.71%
2019/04/15	20	12.30	24	12.54	12.60	-4	8,450	-0.05%
2019/04/12	0	0.00	26	12.20	12.20	-26	8,059	-0.32%
2019/04/10	0	0.00	2.1	12.00	12.05	-2.1	7,931	-0.03%
2019/04/08	0	0.00	7.2	12.05	12.05	-7.2	8,021	-0.09%
2019/04/03	0.9	11.95	1	12.00	12.00	-0.1	7,930	0.00%
2019/04/02	2	11.85	0	0.00	11.90	2	7,976	0.03%
2019/04/01	0	0.00	7	11.86	11.85	-7	7,937	-0.09%
2019/03/29	57	11.85	2	11.85	11.95	55	7,863	0.70%
2019/03/28	1	11.70	10	11.70	11.70	-9	8,008	-0.11%
2019/03/27	0	0.00	211.4	11.75	11.70	-211.4	8,052	-2.63%	大賣/鉅額交易
2019/03/26	40	11.83	20	11.80	11.85	20	8,036	0.25%
2019/03/25	23	11.99	36	11.94	11.90	-13	7,976	-0.16%
2019/03/22	0	0.00	5	12.20	12.25	-5	8,072	-0.06%
2019/03/21	50	12.17	2	12.15	12.15	48	8,141	0.59%
2019/03/18	2	12.10	0	0.00	12.15	2	8,704	0.02%
2019/03/15	0	0.00	1	12.15	12.20	-1	8,818	-0.01%
2019/03/14	18	12.10	1	12.15	12.05	17	8,766	0.19%
2019/03/13	8	12.20	0	0.00	12.20	8	8,915	0.09%
2019/03/12	9	12.25	0	0.00	12.30	9	9,116	0.10%
2019/03/11	7	12.21	1	12.25	12.20	6	9,543	0.06%
2019/03/08	1	12.15	0	0.00	12.15	1	10,064	0.01%
2019/03/07	0	0.00	6	12.20	12.15	-6	11,056	-0.05%
2019/03/05	16	12.25	81	12.26	12.20	-65	11,745	-0.55%
2019/02/27	16	12.49	1	12.65	12.45	15	11,874	0.13%
2019/02/26	1	12.45	10	12.47	12.50	-9	11,688	-0.08%
2019/02/25	2	12.30	4	12.30	12.25	-2	11,552	-0.02%
2019/02/22	5	12.13	0	0.00	12.15	5	11,516	0.04%
2019/02/21	21	12.18	452	12.20	12.25	-431	11,478	-3.75%	大賣/鉅額交易
2019/02/20	5	11.95	0	0.00	12.00	5	11,234	0.04%
2019/02/14	64	11.85	0	0.00	11.90	64	11,375	0.56%
2019/02/13	187	11.85	2	11.80	11.85	185	11,295	1.64%	大買/鉅額交易
2019/02/12	100	11.90	0	0.00	11.90	100	11,316	0.88%
2019/02/11	5	11.90	0	0.00	11.95	5	11,325	0.04%
2019/01/30	107	11.95	0	0.00	11.95	107	11,311	0.95%	大買/鉅額交易
2019/01/29	0.3	12.00	0.4	12.00	12.05	0	11,310	0.00%
2019/01/28	3	12.02	0	0.00	12.05	3	11,411	0.03%
2019/01/24	5	11.95	0	0.00	12.00	5	11,578	0.04%
2019/01/23	1	11.90	5.4	12.00	11.90	-4.4	11,755	-0.04%
2019/01/22	1	12.00	1	12.05	12.10	0	11,772	0.00%
2019/01/21	2	12.08	1	12.10	12.05	1	11,868	0.01%
2019/01/17	0	0.00	1	12.00	12.00	-1	12,116	-0.01%
2019/01/15	0	0.00	213	12.10	12.10	-213	12,229	-1.74%	大賣/鉅額交易
2019/01/14	100	11.75	0	0.00	11.75	100	12,224	0.82%
2019/01/11	101	11.95	0	0.00	11.95	101	12,302	0.82%	大買/鉅額交易
2019/01/10	1	11.95	1	12.00	12.00	0	12,443	0.00%
2019/01/09	1	12.05	111	12.05	12.05	-110	12,471	-0.88%	大賣/鉅額交易
2019/01/07	0	0.00	1	11.85	11.95	-1	12,443	-0.01%
2019/01/04	6	11.58	6	11.62	11.60	0	12,540	0.00%
2019/01/03	10	11.88	10	11.90	11.85	0	12,761	0.00%
2019/01/02	100	11.90	0	0.00	11.90	100	12,768	0.78%
2018/12/27	1	12.10	13	12.07	12.00	-12	12,791	-0.09%
2018/12/26	53	11.89	42	11.80	11.80	11	12,780	0.09%
2018/12/25	14	11.87	0	0.00	11.85	14	12,773	0.11%
2018/12/24	5	12.07	0	0.00	12.15	5	12,676	0.04%
2018/12/22	1	12.00	0	0.00	12.05	1	12,700	0.01%
2018/12/21	6	12.02	0	0.00	12.05	6	12,750	0.05%
2018/12/19	1	12.50	9.1	12.49	12.55	-8.1	12,524	-0.06%
2018/12/18	2	12.58	0	0.00	12.50	2	12,435	0.02%
2018/12/17	10	12.75	10	12.87	12.85	0	12,300	0.00%
2018/12/14	0	0.00	1	12.50	12.50	-1	12,009	-0.01%
2018/12/13	11	12.46	6	12.48	12.50	5	12,011	0.04%
2018/12/11	0.4	12.05	1	12.05	12.05	-0.6	11,561	-0.01%
2018/12/06	4	11.85	4	11.90	11.90	0	11,273	0.00%
2018/12/05	20	12.10	21.8	12.15	12.20	-1.8	11,076	-0.02%
2018/12/04	17.1	12.10	5	12.19	12.25	12.1	10,963	0.11%
2018/12/03	90.8	12.01	19	12.02	11.95	71.8	10,609	0.68%
2018/11/30	22	11.70	32	11.76	11.65	-10	10,062	-0.10%
2018/11/29	1.5	12.10	7	12.14	12.00	-5.5	9,059	-0.06%
2018/11/28	29	12.08	102.1	12.10	12.15	-73.1	8,833	-0.83%	大賣/
2018/11/27	103	11.55	101	11.55	11.75	2	8,377	0.02%	大買/大賣/
2018/11/26	1.5	11.65	301	11.65	11.65	-299.5	8,199	-3.65%	大賣/鉅額交易
2018/11/23	154	11.47	150	11.49	11.45	4	8,107	0.05%	大買/大賣/
2018/11/22	103	11.60	100.1	11.60	11.60	2.9	8,228	0.04%	大買/
2018/11/21	2	11.65	66	11.76	11.70	-64	8,322	-0.77%
2018/11/20	3	11.60	1	11.65	11.65	2	8,193	0.02%
2018/11/19	3	11.65	3	11.65	11.70	0	8,201	0.00%
2018/11/16	5	11.64	1	11.70	11.70	4	8,206	0.05%
2018/11/15	25.3	11.67	4	11.73	11.70	21.3	8,162	0.26%
2018/11/14	3	11.45	5	11.56	11.70	-2	8,118	-0.02%
2018/11/13	12	11.44	0	0.00	11.40	12	8,000	0.15%
2018/11/12	0	0.00	1	11.40	11.35	-1	8,004	-0.01%
2018/11/09	0.3	11.30	0	0.00	11.25	0.3	8,074	0.00%
2018/11/08	0	0.00	5	11.40	11.40	-5	8,073	-0.06%
2018/11/07	1	11.30	0	0.00	11.30	1	8,044	0.01%
2018/11/06	2	11.30	0	0.00	11.30	2	8,073	0.02%
2018/11/05	45	11.45	0	0.00	11.40	45	8,110	0.55%
2018/11/02	101	11.35	0	0.00	11.35	101	8,002	1.26%	大買/鉅額交易
2018/11/01	2.7	11.30	7.4	11.30	11.25	-4.7	8,056	-0.06%
2018/10/31	207	11.43	1	11.50	11.40	206	8,066	2.55%	大買/鉅額交易
2018/10/30	0	0.00	15	11.22	11.35	-15	8,099	-0.19%
2018/10/29	14	11.16	0	0.00	11.15	14	8,089	0.17%
2018/10/25	7	11.49	40	11.53	11.40	-33	8,166	-0.40%
2018/10/24	4	11.89	2	11.95	11.85	2	8,005	0.02%
2018/10/23	10	11.92	0	0.00	11.85	10	8,012	0.12%
2018/10/22	6	12.25	1	12.30	12.20	5	8,002	0.06%
2018/10/19	2	12.00	5	12.23	12.35	-3	7,969	-0.04%
2018/10/18	5	12.25	15.5	12.27	12.15	-10.5	7,878	-0.13%
2018/10/17	6	11.75	1	11.80	11.70	5	7,784	0.06%
2018/10/16	1	11.85	1	11.90	11.75	0	7,790	0.00%
2018/10/15	2	11.73	0	0.00	11.75	2	7,789	0.03%
2018/10/12	1	11.50	0	0.00	11.70	1	7,777	0.01%
2018/10/11	2	11.65	1	11.55	11.55	1	7,688	0.01%
2018/10/09	4	12.68	0	0.00	12.55	4	7,394	0.05%
2018/10/08	1	12.45	27.9	12.60	12.45	-26.9	7,373	-0.36%
2018/10/05	102.3	12.55	2	12.53	12.45	100.3	7,348	1.36%	大買/
2018/10/04	1	12.80	0.4	12.90	12.80	0.6	7,409	0.01%
2018/10/03	9	12.99	0	0.00	12.85	9	7,422	0.12%
2018/10/01	1	13.05	0.1	13.05	13.05	0.9	7,518	0.01%
2018/09/28	0	0.00	3.5	12.83	12.80	-3.5	7,596	-0.05%
2018/09/27	0	0.00	109	13.00	13.05	-109	7,588	-1.44%	大賣/鉅額交易
2018/09/21	4	12.68	0	0.00	12.75	4	7,746	0.05%
2018/09/20	0	0.00	2	12.60	12.60	-2	7,933	-0.03%
2018/09/19	0	0.00	1	12.45	12.70	-1	8,140	-0.01%
2018/09/18	1	12.30	0	0.00	12.25	1	8,238	0.01%
2018/09/17	1	12.25	0	0.00	12.25	1	8,529	0.01%
2018/09/14	3	12.38	0	0.00	12.40	3	8,688	0.03%
2018/09/13	2	12.33	0	0.00	12.35	2	8,809	0.02%
2018/09/12	4	12.20	1	12.45	12.20	3	8,844	0.03%
2018/09/10	8	12.19	0	0.00	12.10	8	9,068	0.09%
2018/09/07	3	12.48	0	0.00	12.35	3	8,996	0.03%
2018/09/05	8	12.81	0	0.00	12.70	8	8,928	0.09%
2018/08/31	0	0.00	1	13.05	13.05	-1	9,105	-0.01%
2018/08/30	7	12.89	0	0.00	12.85	7	9,112	0.08%
2018/08/29	14	12.87	3	13.05	13.00	11	9,103	0.12%
2018/08/28	3	13.50	4	13.55	13.55	-1	8,936	-0.01%
2018/08/27	1	13.40	0	0.00	13.40	1	8,847	0.01%
2018/08/24	9	13.42	0	0.00	13.35	9	8,854	0.10%
2018/08/23	3	13.52	3	13.57	13.55	0	8,969	0.00%
2018/08/21	30	13.45	101	13.45	13.45	-71	9,269	-0.77%	大賣/
2018/08/20	2	13.23	2	13.28	13.10	0	9,333	0.00%
2018/08/17	101	13.15	11	13.15	13.00	90	9,325	0.97%	大買/
2018/08/16	3	13.10	4	13.14	13.30	-1	9,419	-0.01%
2018/08/15	1	13.35	3	13.38	13.30	-2	9,503	-0.02%
2018/08/14	11	13.45	0	0.00	13.50	11	10,051	0.11%
2018/08/13	1	13.55	2	13.70	13.45	-1	10,142	-0.01%
2018/08/10	40	13.90	0	0.00	13.90	40	10,133	0.39%
2018/08/09	1	14.10	0	0.00	14.20	1	10,151	0.01%
2018/08/08	5	14.10	167	14.20	14.15	-162	10,192	-1.59%	大賣/鉅額交易
2018/08/07	1.1	14.34	9	14.39	14.35	-7.9	10,188	-0.08%
2018/08/06	80	14.45	3	14.35	14.40	77	10,217	0.75%
2018/08/03	5	13.95	21	14.00	14.00	-16	10,098	-0.16%
2018/08/02	13	13.92	8	13.95	13.85	5	10,189	0.05%
2018/08/01	2	14.20	2	14.20	14.15	0	10,196	0.00%
2018/07/31	0	0.00	8	13.82	13.85	-8	10,106	-0.08%
2018/07/30	130	13.77	17	13.67	13.75	113	10,216	1.11%	大買/鉅額交易
2018/07/27	2	13.75	0	0.00	13.80	2	10,222	0.02%
2018/07/26	1	13.60	0	0.00	13.60	1	10,251	0.01%
2018/07/25	24	13.52	1	13.55	13.45	23	10,353	0.22%
2018/07/24	5	13.45	104	13.55	13.55	-99	10,704	-0.92%	大賣/
2018/07/23	0	0.00	11	13.25	13.30	-11	10,814	-0.10%
2018/07/19	0	0.00	1	13.35	13.45	-1	11,111	-0.01%
2018/07/18	19	13.25	16.7	13.25	13.40	2.3	11,359	0.02%
2018/07/17	0	0.00	4	13.13	13.20	-4	11,352	-0.04%
2018/07/16	23	13.06	2.9	13.05	13.00	20.1	11,369	0.18%
2018/07/13	0	0.00	11	13.10	13.10	-11	11,522	-0.10%
2018/07/12	5	13.06	0.4	12.90	12.90	4.6	11,588	0.04%
2018/07/11	0	0.00	2	13.20	13.10	-2	11,641	-0.02%
2018/07/10	0	0.00	2	13.00	13.00	-2	11,645	-0.02%
2018/07/09	7	12.86	0	0.00	12.85	7	11,692	0.06%
2018/07/06	3	12.87	0	0.00	12.85	3	11,718	0.03%
2018/07/04	2	13.15	1	13.25	13.10	1	11,759	0.01%
2018/07/03	5	13.33	10	13.25	13.20	-5	11,842	-0.04%
2018/07/02	22	13.42	5	13.40	13.35	17	11,812	0.14%
2018/06/29	11	12.95	1	12.95	13.00	10	11,668	0.09%
2018/06/28	8	12.91	26	12.90	12.95	-18	11,482	-0.16%
2018/06/27	115	13.21	1	13.40	13.05	114	11,368	1.00%	大買/鉅額交易
2018/06/26	12	13.32	8	13.41	13.30	4	11,309	0.04%
2018/06/25	12	13.99	2.5	13.86	13.80	9.5	11,240	0.08%
2018/06/22	1,222	14.16	0	0.00	14.10	1,222	11,204	10.91%	大買/鉅額交易
2018/06/21	24	14.43	0	0.00	14.25	24	11,323	0.21%
2018/06/20	9	14.35	0	0.00	14.35	9	11,437	0.08%
2018/06/19	904	14.72	1	14.65	14.55	903	11,403	7.92%	大買/鉅額交易
2018/06/15	206	14.78	6	14.80	14.80	200	11,767	1.70%	大買/鉅額交易
2018/06/14	214	14.70	0	0.00	14.75	214	12,018	1.78%	大買/鉅額交易
2018/06/12	5	14.75	3	14.80	14.75	2	12,633	0.02%
2018/06/11	1,309	14.70	0	14.60	14.65	1,309	12,648	10.35%	大買/鉅額交易
2018/06/08	15	14.81	0	0.00	14.80	15	12,606	0.12%
2018/06/07	8	14.90	0	0.00	14.95	8	12,679	0.06%
2018/06/06	10	14.98	1	15.05	14.95	9	12,905	0.07%
2018/06/05	8	14.98	5	15.00	15.00	3	13,099	0.02%
2018/06/04	5	14.90	55	14.94	14.95	-50	13,119	-0.38%
2018/06/01	1	14.90	1	14.85	14.90	0	13,142	0.00%
2018/05/31	5	14.70	0	0.00	14.85	5	13,396	0.04%
2018/05/30	57	14.75	0	0.00	14.75	57	13,509	0.42%
2018/05/29	42	15.09	0	0.00	15.05	42	13,537	0.31%
2018/05/28	5	15.35	72	15.26	15.35	-67	13,735	-0.49%
2018/05/25	6	15.14	4	15.20	15.10	2	13,828	0.01%
2018/05/24	3	15.22	3	15.35	15.25	0	13,928	0.00%
2018/05/23	6	15.37	1	15.60	15.25	5	13,882	0.04%
2018/05/22	3	15.75	38	15.54	15.40	-35	13,950	-0.25%
2018/05/21	0	0.00	14	15.07	15.10	-14	13,550	-0.10%
2018/05/18	2	14.78	0	0.00	14.90	2	13,621	0.01%
2018/05/17	350	14.74	0	0.00	14.70	350	13,812	2.53%	大買/鉅額交易
2018/05/16	460	14.70	0	0.00	14.80	460	14,026	3.28%	大買/鉅額交易
2018/05/15	202	14.75	22	14.76	14.80	180	14,406	1.25%	大買/鉅額交易
2018/05/14	102	14.65	16	14.65	14.65	86	15,200	0.57%	大買/
2018/05/11	101	14.90	33	14.98	14.95	68	15,437	0.44%	大買/
2018/05/10	57	14.95	5	15.08	14.95	52	15,718	0.33%
2018/05/09	221	15.04	5	15.20	15.00	216	15,801	1.37%	大買/鉅額交易
2018/05/08	3	15.05	12	15.05	15.05	-9	15,796	-0.06%
2018/05/07	5	14.95	9	15.09	14.95	-4	15,977	-0.03%
2018/05/04	5	14.96	7	15.01	15.00	-2	15,983	-0.01%
2018/05/03	5	15.00	7	15.01	15.00	-2	15,982	-0.01%
2018/05/02	9	15.08	11	15.05	15.05	-2	16,161	-0.01%
2018/04/30	31	15.01	94.3	15.10	15.10	-63.3	16,509	-0.38%
2018/04/27	10	14.22	10	14.20	14.30	0	16,687	0.00%
2018/04/26	27	14.47	0	0.00	14.20	27	17,170	0.16%
2018/04/25	74	14.36	0	0.00	14.30	74	17,237	0.43%
2018/04/24	15	14.62	0	0.00	14.55	15	17,631	0.09%
2018/04/23	7	14.96	0	0.00	14.90	7	17,802	0.04%
2018/04/20	17	14.97	1	15.00	14.95	16	18,094	0.09%
2018/04/19	0	0.00	2	15.00	14.95	-2	18,319	-0.01%
2018/04/18	0	0.00	15	14.82	14.75	-15	18,481	-0.08%
2018/04/17	7	14.75	10	14.75	14.70	-3	18,938	-0.02%
2018/04/16	68	15.00	0	0.00	14.90	68	19,295	0.35%
2018/04/13	6	15.05	0	0.00	15.05	6	19,558	0.03%
2018/04/12	95	15.00	0	0.00	15.00	95	20,260	0.47%
2018/04/11	50	15.06	0	0.00	15.05	50	22,728	0.22%
2018/04/10	0	0.00	8	15.16	15.10	-8	24,086	-0.03%
2018/04/09	0	0.00	5	15.20	15.15	-5	26,348	-0.02%
2018/04/03	1	15.15	0	0.00	15.15	1	28,495	0.00%
2018/04/02	1	15.20	0	0.00	15.20	1	28,675	0.00%
2018/03/30	5	15.05	1	15.05	15.10	4	29,003	0.01%
2018/03/29	2	15.08	0	0.00	15.05	2	29,102	0.01%
2018/03/28	16	15.08	0	0.00	15.10	16	29,124	0.05%
2018/03/27	1	15.25	5	15.40	15.30	-4	29,139	-0.01%
2018/03/26	7	15.21	0	0.00	15.20	7	29,356	0.02%
2018/03/23	4	15.39	0	0.00	15.40	4	29,609	0.01%
2018/03/22	5	15.95	2	15.75	15.75	3	29,682	0.01%
2018/03/21	6	15.91	0	0.00	15.90	6	29,610	0.02%
2018/03/20	10	16.15	0	0.00	16.15	10	29,294	0.03%
2018/03/19	1	16.10	24	15.96	16.20	-23	29,292	-0.08%
2018/03/16	6	15.55	0	0.00	15.60	6	29,043	0.02%
2018/03/15	0	0.00	10	15.60	15.60	-10	29,131	-0.03%
2018/03/14	5	15.60	0	0.00	15.70	5	29,378	0.02%
2018/03/13	25	15.68	5	15.85	15.70	20	29,749	0.07%
2018/03/12	24	15.86	34	15.82	15.85	-10	31,022	-0.03%
2018/03/09	4	15.49	12	15.55	15.45	-8	31,322	-0.03%
2018/03/08	6	15.12	1	15.20	15.10	5	31,526	0.02%
2018/03/06	7	15.16	1	15.30	15.05	6	32,372	0.02%
2018/03/05	22	15.35	1	15.60	15.20	21	32,372	0.06%
2018/03/02	16	15.54	0	0.00	15.55	16	32,368	0.05%
2018/03/01	0	0.00	30	15.80	15.90	-30	32,670	-0.09%
2018/02/27	20	15.51	0	0.00	15.45	20	32,580	0.06%
2018/02/26	5	15.60	5	15.55	15.45	0	32,608	0.00%
2018/02/22	18	15.53	0	0.00	15.60	18	32,912	0.05%
2018/02/21	5	15.60	2	15.53	15.50	3	32,819	0.01%
2018/02/12	15	15.20	1	15.20	15.10	14	32,807	0.04%
2018/02/09	4	14.63	3	15.25	15.10	1	32,797	0.00%
2018/02/08	3	15.37	0	0.00	15.25	3	32,727	0.01%
2018/02/07	1	15.70	4	15.70	15.50	-3	32,820	-0.01%
2018/02/06	59	15.60	55	15.85	15.30	4	33,097	0.01%
2018/02/05	59	16.44	7	16.35	16.45	52	32,631	0.16%
2018/02/02	21	16.92	4	16.96	16.80	17	32,616	0.05%
2018/02/01	6	17.11	0	0.00	17.15	6	32,782	0.02%
2018/01/30	7	17.16	0	0.00	17.20	7	33,901	0.02%
2018/01/29	0	0.00	1.3	17.33	17.50	-1.3	33,872	0.00%
2018/01/26	3	17.27	0	0.00	17.25	3	33,972	0.01%
2018/01/25	102	17.55	1	17.35	17.40	101	34,056	0.30%	大買/鉅額交易
2018/01/24	9	17.48	46	17.45	17.60	-37	34,671	-0.11%
2018/01/23	48	17.18	0	0.00	17.15	48	34,505	0.14%
2018/01/22	9	17.52	5	17.55	17.50	4	34,772	0.01%
2018/01/19	31	18.04	0.4	18.00	18.05	30.6	34,455	0.09%
2018/01/18	2	17.95	0	0.00	18.10	2	34,640	0.01%
2018/01/17	2	17.70	0	0.00	18.05	2	34,805	0.01%
2018/01/16	12.2	17.82	0	0.00	17.80	12.2	35,518	0.03%
2018/01/15	0	0.00	5	18.10	18.05	-5	35,990	-0.01%
2018/01/12	1	18.00	2	18.00	18.00	-1	36,139	0.00%
2018/01/11	4	17.93	43	17.97	17.85	-39	35,930	-0.11%
2018/01/10	36	17.84	11	17.75	17.75	25	35,893	0.07%
2018/01/09	14	18.20	2	18.30	18.20	12	35,609	0.03%
2018/01/08	10	18.42	3	18.25	18.40	7	35,487	0.02%
2018/01/05	167	18.56	52	18.57	18.70	115	35,212	0.33%	大買/鉅額交易
2018/01/04	66	17.67	251	17.70	18.15	-185	32,858	-0.56%	大賣/鉅額交易
2018/01/03	77	18.12	30	17.79	17.70	47	31,810	0.15%
2018/01/02	48	17.58	59	17.38	17.95	-11	29,691	-0.04%