長榮 (2603)-凱基-大里券商分點個股進出

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
180.0
漲跌
▲6.5
漲幅
+3.75%
成交量
37,067張
產業
上市航運類股
4691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－凱基-大里券商分點個股進出

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

凱基-大里券商分點個股進出
凱基-大里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
2024/04/24	0	0.00	11.5	178.93	180.00	-11.5	36,522	-0.03%
2024/04/23	30	173.85	20	174.85	173.50	10	36,537	0.03%
2024/04/22	11.2	177.69	22.1	179.61	174.00	-11	36,681	-0.03%
2024/04/19	5	173.80	26	174.81	172.50	-21	36,159	-0.06%
2024/04/18	9	169.44	1	169.50	168.00	8	36,032	0.02%
2024/04/17	8	170.94	1	171.50	170.50	7	36,093	0.02%
2024/04/16	7.1	171.88	1	171.00	170.50	6.1	36,505	0.02%
2024/04/15	21	177.62	29.2	176.64	178.00	-8.2	37,006	-0.02%
2024/04/12	9	176.50	15.3	175.46	176.50	-6.3	37,086	-0.02%
2024/04/11	3	173.83	50.1	174.59	175.00	-47.1	37,542	-0.13%
2024/04/10	2	169.00	5	171.20	169.00	-3	38,445	-0.01%
2024/04/09	16.1	170.69	21	170.10	171.00	-4.9	39,073	-0.01%
2024/04/08	11.1	166.64	6.3	165.98	168.00	4.8	39,673	0.01%
2024/04/03	5.1	165.90	3	167.00	165.00	2.1	39,600	0.01%
2024/04/02	34.2	165.28	1.2	164.33	165.50	33	39,719	0.08%
2024/04/01	158.2	168.79	146.1	171.66	167.50	12.1	39,542	0.03%	大買/大賣/
2024/03/29	25.3	172.46	43.2	176.56	172.00	-17.9	39,509	-0.05%
2024/03/28	7.1	173.30	6	175.75	176.00	1.1	39,026	0.00%
2024/03/27	2.2	176.23	8	175.25	175.50	-5.8	38,886	-0.01%
2024/03/26	12.1	169.42	0.1	171.50	171.50	12	39,666	0.03%
2024/03/25	4.2	172.76	6.1	173.63	173.50	-1.9	40,019	0.00%
2024/03/22	34.1	170.50	15	171.73	170.00	19.1	40,849	0.05%
2024/03/21	11.3	175.98	3.4	177.29	175.00	7.9	41,611	0.02%
2024/03/20	20.4	179.29	18.7	181.81	176.00	1.7	41,532	0.00%
2024/03/19	10.2	170.67	42.1	173.51	177.00	-32	40,415	-0.08%
2024/03/18	20.3	164.78	12.5	166.14	164.50	7.8	39,780	0.02%
2024/03/15	37.7	167.65	29.3	169.34	166.50	8.5	40,039	0.02%
2024/03/14	22.6	183.41	6.1	186.31	183.50	16.6	38,795	0.04%
2024/03/13	15.1	191.68	5.2	191.11	191.00	9.9	38,018	0.03%
2024/03/12	19.2	186.69	35.3	183.40	187.50	-16.1	37,317	-0.04%
2024/03/11	6.2	179.77	5.3	180.00	180.00	0.9	36,896	0.00%
2024/03/08	12.5	179.68	5.3	181.34	179.50	7.2	36,775	0.02%
2024/03/07	0.1	176.00	14	176.50	177.50	-13.9	36,257	-0.04%
2024/03/06	6.2	171.48	4	172.63	171.50	2.2	35,864	0.01%
2024/03/05	13.9	172.89	3.8	172.24	173.50	10.1	35,697	0.03%
2024/03/04	17.1	169.09	14.8	165.31	172.00	2.3	35,258	0.01%
2024/03/01	10	164.90	9	165.50	165.00	1	34,722	0.00%
2024/02/29	1	165.50	17.2	165.35	165.50	-16.2	34,435	-0.05%
2024/02/27	6	159.50	7.3	160.16	159.50	-1.3	33,938	0.00%
2024/02/26	1	160.00	0	0.00	160.00	1	33,830	0.00%
2024/02/23	6.4	159.39	32.6	159.81	159.50	-26.2	33,829	-0.08%
2024/02/22	21.2	162.46	37.3	158.58	162.50	-16.1	33,543	-0.05%
2024/02/21	24	155.27	20.6	154.69	155.00	3.4	32,882	0.01%
2024/02/20	0.1	154.00	13	152.81	153.50	-12.9	32,583	-0.04%
2024/02/19	1	149.00	10	147.50	149.00	-9	32,553	-0.03%
2024/02/16	0.1	151.00	0	0.00	148.00	0.1	32,785	0.00%
2024/02/15	16.2	147.48	2	149.00	149.00	14.2	33,361	0.04%
2024/02/05	26	151.67	20.1	151.01	152.00	5.9	33,037	0.02%
2024/02/02	15.3	151.95	2	151.00	150.00	13.3	32,998	0.04%
2024/02/01	3	155.00	16.3	156.22	157.00	-13.3	32,542	-0.04%
2024/01/31	4.1	150.74	0.4	151.00	150.50	3.7	32,117	0.01%
2024/01/30	12.1	151.67	18.5	152.08	151.50	-6.4	32,035	-0.02%
2024/01/29	14.1	151.50	14	150.50	151.50	0.1	32,167	0.00%
2024/01/26	3.2	150.70	0	0.00	151.00	3.2	32,157	0.01%
2024/01/25	1.2	152.83	0.4	152.00	151.50	0.8	32,011	0.00%
2024/01/24	1.2	153.57	3.4	154.82	153.50	-2.3	31,874	-0.01%
2024/01/23	4	152.63	5	153.50	152.50	-1	31,848	0.00%
2024/01/22	6	149.50	0.1	150.50	152.50	6	31,840	0.02%
2024/01/19	20	154.98	17	157.76	155.00	3	31,526	0.01%
2024/01/18	21.2	156.89	28.2	155.65	158.00	-7	31,319	-0.02%
2024/01/17	6.1	151.84	4	153.88	152.50	2.1	30,863	0.01%
2024/01/16	30	154.88	20	158.60	153.50	10	30,351	0.03%
2024/01/15	35.2	158.37	32.1	157.52	158.50	3.1	29,887	0.01%
2024/01/12	0.9	155.32	9.1	155.54	156.50	-8.3	29,552	-0.03%
2024/01/11	2	148.75	0	0.00	149.00	2	28,933	0.01%
2024/01/10	5.4	148.31	1.2	147.92	148.00	4.2	28,833	0.01%
2024/01/09	8.6	151.67	11.6	151.44	151.50	-3	28,159	-0.01%
2024/01/08	83.3	160.49	82.5	162.97	160.50	0.8	27,201	0.00%
2024/01/05	35.1	162.38	110.8	162.39	162.50	-75.7	26,660	-0.28%	大賣/
2024/01/04	109	161.72	62.9	158.53	161.00	46.1	26,027	0.18%	大買/
2024/01/03	1	153.49	5.5	154.23	155.00	-4.5	25,080	-0.02%
2024/01/02	11.3	151.03	24.2	152.12	151.00	-12.9	24,376	-0.05%
2023/12/29	1	144.00	0.1	143.00	143.50	1	23,571	0.00%
2023/12/28	3.1	144.47	22.2	145.23	143.00	-19.1	23,503	-0.08%
2023/12/27	8	148.94	27.2	148.74	147.00	-19.2	23,295	-0.08%
2023/12/26	154	146.59	147	143.47	146.50	7	23,118	0.03%	大買/大賣/
2023/12/25	149.3	142.43	77.4	143.54	142.00	71.9	22,603	0.32%	大買/
2023/12/22	34.2	152.56	41.3	151.96	153.00	-7.1	21,338	-0.03%
2023/12/21	99.2	151.80	109.6	148.90	152.00	-10.4	20,511	-0.05%	大賣/
2023/12/20	97	147.87	102	147.38	148.00	-5	19,284	-0.03%	大賣/
2023/12/19	123.3	146.59	132.7	144.06	147.00	-9.4	18,551	-0.05%	大買/大賣/
2023/12/18	60.5	140.10	50.1	141.51	141.50	10.4	17,480	0.06%
2023/12/15	1	132.50	19	133.02	134.00	-18	16,324	-0.11%
2023/12/14	13.1	128.88	14	129.61	129.00	-1	15,980	-0.01%
2023/12/13	108.1	129.43	107	129.38	129.50	1	16,287	0.01%	大買/大賣/
2023/12/12	19.1	128.37	37.6	126.46	129.00	-18.5	17,166	-0.11%
2023/12/11	0.2	120.83	4.1	120.76	122.00	-4	16,528	-0.02%
2023/12/08	1	117.50	5	117.40	118.50	-4	16,123	-0.02%
2023/12/07	22.1	115.50	22	116.48	115.50	0.1	16,004	0.00%
2023/12/06	44	116.98	48.6	117.93	117.00	-4.6	16,028	-0.03%
2023/12/05	77	117.50	79	118.92	117.50	-2	15,952	-0.01%
2023/12/04	10.3	118.02	15	116.70	118.50	-4.8	15,627	-0.03%
2023/12/01	1	114.50	10.1	114.15	114.50	-9.1	15,074	-0.06%
2023/11/30	3	111.83	0.5	112.50	112.00	2.6	15,019	0.02%
2023/11/29	4	112.13	0	0.00	112.00	4	15,059	0.03%
2023/11/28	0.3	114.00	0	0.00	114.00	0.3	14,999	0.00%
2023/11/27	1	113.00	0	0.00	113.50	1	14,933	0.01%
2023/11/22	1.1	112.14	1.6	112.00	112.00	-0.5	14,926	0.00%
2023/11/21	9	113.78	0.4	113.38	113.50	8.6	14,894	0.06%
2023/11/20	5	113.80	7	113.50	114.00	-2	14,878	-0.01%
2023/11/17	0	115.00	10	116.00	115.00	-10	14,806	-0.07%
2023/11/16	8	117.00	15.3	116.54	117.00	-7.3	14,770	-0.05%
2023/11/15	79	115.50	85	114.52	115.50	-6	14,653	-0.04%
2023/11/14	1	115.00	11.3	115.04	114.00	-10.3	15,129	-0.07%
2023/11/13	0.5	108.00	0	0.00	108.50	0.5	14,642	0.00%
2023/11/09	0	0.00	6	109.00	109.00	-6	14,856	-0.04%
2023/11/08	1	108.00	2	107.00	107.50	-1	15,081	-0.01%
2023/11/03	1	112.00	6	111.75	113.00	-5	15,267	-0.03%
2023/11/02	9	110.50	17	109.94	110.50	-8	15,404	-0.05%
2023/11/01	0	0.00	2	109.00	109.00	-2	15,818	-0.01%
2023/10/31	0	0.00	1	108.00	107.50	-1	16,245	-0.01%
2023/10/30	0	0.00	4	109.25	110.00	-4	16,294	-0.02%
2023/10/26	0	0.00	4	104.75	106.50	-4	16,883	-0.02%
2023/10/25	0.1	105.00	0	0.00	105.50	0.1	17,495	0.00%
2023/10/20	0	0.00	2	102.00	103.50	-2	18,343	-0.01%
2023/10/18	4.5	102.83	3	102.50	102.50	1.5	18,937	0.01%
2023/10/17	11.5	103.61	0	0.00	103.00	11.5	19,151	0.06%
2023/10/16	0	0.00	2.2	103.50	104.00	-2.2	19,727	-0.01%
2023/10/13	1.2	104.58	0	0.00	105.00	1.2	20,186	0.01%
2023/10/11	8.1	104.89	8.4	106.44	103.50	-0.3	20,907	0.00%
2023/10/06	5	111.00	1	113.00	111.00	4	21,333	0.02%
2023/10/05	1.2	112.50	0	113.00	112.00	1.2	21,800	0.01%
2023/10/04	2	110.00	1	109.00	110.00	1	22,082	0.00%
2023/10/03	2	112.50	5.3	111.97	110.50	-3.3	22,392	-0.01%
2023/10/02	11.1	113.41	2	112.75	113.50	9.1	22,820	0.04%
2023/09/28	1	116.00	1.1	116.00	116.00	-0.1	23,131	0.00%
2023/09/26	4	115.50	5	115.50	115.50	-1	27,344	0.00%
2023/09/25	1.1	114.50	0	0.00	116.00	1.1	28,400	0.00%
2023/09/22	12	114.54	10	114.40	114.50	2	30,676	0.01%
2023/09/21	3.1	115.01	5	115.80	115.50	-2	32,343	-0.01%
2023/09/20	12	117.50	11	116.23	117.50	1	32,854	0.00%
2023/09/19	6	115.92	7.8	116.38	116.00	-1.8	33,020	-0.01%
2023/09/18	5.1	118.32	8	118.38	117.00	-2.9	33,391	-0.01%
2023/09/15	17.1	117.80	23.7	114.76	118.50	-6.7	33,494	-0.02%
2023/09/14	0	0.00	2	108.00	109.50	-2	32,626	-0.01%
2023/09/13	6	106.00	1	106.50	106.50	5	32,821	0.02%
2023/09/12	3	106.33	0	0.00	106.50	3	33,615	0.01%
2023/09/11	2	106.00	1	106.50	106.50	1	33,978	0.00%
2023/09/08	2.4	106.50	2	107.50	107.00	0.4	34,493	0.00%
2023/09/07	1.1	106.95	0.1	107.00	107.00	1	34,795	0.00%
2023/09/06	3	107.00	4	108.75	107.00	-1	35,038	0.00%
2023/09/05	1.5	107.33	4	108.00	108.50	-2.5	35,164	-0.01%
2023/09/04	0	0.00	2	107.00	107.50	-2	35,576	-0.01%
2023/09/01	4	105.75	0	0.00	105.50	4	35,625	0.01%
2023/08/30	2	105.75	0	0.00	105.50	2	36,167	0.01%
2023/08/29	5	105.70	0	0.00	105.50	5	36,398	0.01%
2023/08/28	1.1	104.55	0	0.00	105.00	1.1	36,584	0.00%
2023/08/25	1	106.00	0	0.00	105.50	1	36,830	0.00%
2023/08/24	1.3	106.00	1	106.50	106.00	0.3	37,012	0.00%
2023/08/23	3.3	106.30	1	107.00	106.50	2.3	37,332	0.01%
2023/08/22	2.2	106.48	0	0.00	106.50	2.2	37,581	0.01%
2023/08/21	1.1	105.00	9	105.00	105.00	-7.9	37,731	-0.02%
2023/08/18	10.1	109.94	8.2	108.54	107.00	1.9	37,575	0.01%
2023/08/17	3	104.50	2	105.75	106.00	1	36,942	0.00%
2023/08/16	3.1	104.48	0	0.00	104.00	3.1	36,917	0.01%
2023/08/15	2	106.25	0	0.00	106.00	2	36,768	0.01%
2023/08/14	2	107.00	3	107.00	106.50	-1	36,783	0.00%
2023/08/11	1	106.00	0	0.00	108.00	1	36,707	0.00%
2023/08/10	2	105.25	0.5	106.00	107.00	1.5	36,734	0.00%
2023/08/09	6	106.08	0	0.00	106.50	6	36,859	0.02%
2023/08/08	6	106.25	6.2	107.48	107.50	-0.2	36,719	0.00%
2023/08/07	5	105.10	10	105.00	106.50	-5	36,651	-0.01%
2023/08/04	10	108.00	31	107.40	109.00	-21	36,474	-0.06%
2023/08/02	9	104.22	0.3	104.00	105.00	8.7	36,055	0.02%
2023/08/01	7	104.71	7	104.64	105.50	0	35,949	0.00%
2023/07/31	10.4	105.79	0	0.00	104.00	10.4	35,838	0.03%
2023/07/28	2.5	106.80	9.7	107.01	107.50	-7.2	35,459	-0.02%
2023/07/27	1	103.50	0	0.00	103.00	1	35,471	0.00%
2023/07/26	4	101.75	46.1	100.54	102.00	-42.1	35,888	-0.12%
2023/07/25	1	99.80	3.2	99.90	99.70	-2.2	35,577	-0.01%
2023/07/21	2	102.00	0.5	101.40	101.00	1.5	35,463	0.00%
2023/07/20	2	100.25	8.5	100.12	101.00	-6.5	35,242	-0.02%
2023/07/19	5	98.96	3	99.70	98.10	2	34,939	0.01%
2023/07/18	5.4	99.50	3.4	100.44	98.60	2	34,607	0.01%
2023/07/17	5	98.88	1	97.60	98.40	4	34,323	0.01%
2023/07/14	12.1	97.96	2.1	98.11	96.50	10	34,205	0.03%
2023/07/13	23.3	96.92	10.1	96.05	95.90	13.3	34,165	0.04%
2023/07/12	2.9	101.17	35.2	100.73	100.50	-32.3	33,790	-0.10%
2023/07/11	8.1	103.75	0.2	103.50	104.00	7.9	33,810	0.02%
2023/07/10	4	105.38	2	105.50	104.50	2	33,576	0.01%
2023/07/07	0	0.00	1	107.50	108.00	-1	33,543	0.00%
2023/07/06	13.9	106.63	20	105.90	106.50	-6.1	33,027	-0.02%
2023/07/05	21.1	105.88	43.6	104.66	107.00	-22.5	32,746	-0.07%
2023/07/04	281	107.39	295.6	108.02	105.50	-14.6	31,898	-0.05%	大買/大賣/
2023/07/03	118.4	101.24	79.1	100.12	102.50	39.3	28,846	0.14%	大買/
2023/06/30	70.2	92.16	93.8	90.98	93.50	-23.6	27,771	-0.08%
2023/06/29	50.2	154.57	3.9	155.18	155.00	46.3	25,531	0.18%
2023/06/28	19	158.74	15	158.00	157.50	4	23,792	0.02%
2023/06/27	1.1	161.00	2	161.75	161.00	-0.9	23,207	0.00%
2023/06/26	12.1	159.25	3	159.50	160.00	9.1	22,956	0.04%
2023/06/21	6.4	159.40	10.1	159.81	158.00	-3.7	22,405	-0.02%
2023/06/20	1.1	162.50	19	163.45	162.50	-17.9	22,028	-0.08%
2023/06/19	5	163.09	4.4	162.77	162.00	0.6	21,797	0.00%
2023/06/16	5.2	164.91	17	165.15	166.00	-11.8	21,478	-0.06%
2023/06/15	8.1	162.00	3	163.00	162.00	5.1	21,093	0.02%
2023/06/14	18.3	161.53	5	161.80	161.50	13.3	21,133	0.06%
2023/06/13	0	0.00	3	157.33	157.00	-3	21,751	-0.01%
2023/06/12	0.2	154.00	0	0.00	155.50	0.2	23,770	0.00%
2023/06/09	2.3	154.43	0	0.00	155.00	2.3	24,470	0.01%
2023/06/08	3	154.33	2.1	154.23	154.00	1	24,993	0.00%
2023/06/07	0.1	151.50	0	0.00	151.00	0.1	25,857	0.00%
2023/06/06	1.4	151.86	7.6	151.34	151.50	-6.2	26,019	-0.02%
2023/06/05	4.6	151.04	2.2	150.86	151.00	2.4	26,045	0.01%
2023/06/02	4	153.50	5	152.50	152.50	-1	26,017	0.00%
2023/06/01	5.2	153.39	0	0.00	153.50	5.2	26,177	0.02%
2023/05/31	6.1	154.11	0	0.00	153.00	6.1	26,502	0.02%
2023/05/30	5.8	155.84	3	155.00	153.50	2.8	26,649	0.01%
2023/05/29	2.2	153.95	12	156.54	157.00	-9.8	26,666	-0.04%
2023/05/26	1	151.50	9	152.22	152.50	-8	26,727	-0.03%
2023/05/25	9.6	150.08	0	151.50	150.00	9.6	26,905	0.04%
2023/05/24	1	151.50	0	0.00	151.50	1	27,177	0.00%
2023/05/23	3	152.33	0.2	151.50	151.50	2.8	27,736	0.01%
2023/05/22	15.1	153.48	16	151.44	153.50	-0.9	27,619	0.00%
2023/05/19	1	151.00	0	0.00	150.50	1	27,430	0.00%
2023/05/18	0	0.00	1	152.50	151.00	-1	27,342	0.00%
2023/05/17	5.6	151.50	1	151.02	151.00	4.6	27,418	0.02%
2023/05/16	3	151.67	9	151.28	151.00	-6	27,540	-0.02%
2023/05/15	6	151.25	2	152.75	152.50	4	27,598	0.01%
2023/05/12	2.2	152.45	1	152.00	152.50	1.2	27,656	0.00%
2023/05/11	2	152.25	4	152.25	151.00	-2	27,729	-0.01%
2023/05/10	21	154.57	5	154.40	155.00	16	27,613	0.06%
2023/05/09	0.2	152.00	2	151.00	151.00	-1.8	27,411	-0.01%
2023/05/08	3	150.67	3	150.33	151.00	0	27,731	0.00%
2023/05/05	22	151.50	19	151.00	151.50	3	28,099	0.01%
2023/05/04	4.2	151.00	4	151.00	150.50	0.2	28,367	0.00%
2023/05/03	17.6	151.09	5	152.10	150.00	12.6	28,270	0.04%
2023/05/02	19.3	156.26	2	155.76	155.50	17.2	27,680	0.06%
2023/04/28	0	0.00	2	163.25	161.50	-2	27,264	-0.01%
2023/04/27	3.1	159.34	0	0.00	159.00	3.1	27,278	0.01%
2023/04/26	1.1	160.64	0	0.00	160.00	1.1	27,299	0.00%
2023/04/25	2	162.00	0	0.00	162.00	2	27,227	0.01%
2023/04/24	5	165.00	0	0.00	165.00	5	27,297	0.02%
2023/04/21	9	166.39	0.5	168.00	166.00	8.5	27,427	0.03%
2023/04/20	0	0.00	3	170.67	170.50	-3	27,297	-0.01%
2023/04/19	3	168.67	3	168.83	168.00	0	27,522	0.00%
2023/04/18	13.4	170.95	4	170.25	170.00	9.4	27,398	0.03%
2023/04/17	3.1	173.51	7.3	173.03	174.50	-4.3	27,159	-0.02%
2023/04/14	2	170.00	5	169.00	170.00	-3	26,921	-0.01%
2023/04/13	1	166.00	0	0.00	166.50	1	26,615	0.00%
2023/04/12	0	0.00	1	166.00	166.50	-1	26,726	0.00%
2023/04/11	24	164.50	25	164.56	164.50	-1	26,529	0.00%
2023/04/10	0.4	164.07	0	0.00	163.50	0.4	26,684	0.00%
2023/04/07	2.2	162.04	15	160.83	163.50	-12.8	26,603	-0.05%
2023/04/06	10.6	158.58	5	160.30	158.00	5.6	26,571	0.02%
2023/03/31	9.2	158.74	17	159.97	158.50	-7.8	26,943	-0.03%
2023/03/30	6	158.50	3	159.67	158.00	3	27,792	0.01%
2023/03/29	5	159.20	0	0.00	158.50	5	28,237	0.02%
2023/03/28	1.2	160.58	3	161.50	160.50	-1.8	28,697	-0.01%
2023/03/27	4	158.50	7	160.79	161.00	-3	29,204	-0.01%
2023/03/24	54	160.49	57	160.03	160.50	-3	30,143	-0.01%
2023/03/23	7.4	158.76	0	0.00	159.50	7.4	30,253	0.02%
2023/03/22	40.1	161.52	57	161.50	161.50	-16.9	30,188	-0.06%
2023/03/21	68.4	160.56	62	162.98	160.50	6.4	30,206	0.02%
2023/03/20	20.1	162.20	13	163.38	162.00	7.1	30,099	0.02%
2023/03/17	6	161.00	3.4	161.06	162.00	2.6	29,846	0.01%
2023/03/16	46.8	162.23	14	163.96	159.50	32.8	29,571	0.11%
2023/03/15	204.5	173.78	202.2	177.03	167.00	2.3	28,621	0.01%	大買/大賣/
2023/03/14	6.1	166.18	4.2	169.50	171.00	1.9	26,668	0.01%
2023/03/13	62.1	170.42	78.1	165.79	170.50	-16	25,971	-0.06%
2023/03/10	8.2	164.98	5.4	166.20	165.00	2.8	25,495	0.01%
2023/03/09	51	164.51	54.2	161.58	164.50	-3.2	24,452	-0.01%
2023/03/08	11.2	162.17	0	0.00	161.00	11.2	24,366	0.05%
2023/03/07	61	165.94	73	163.50	166.00	-12	24,298	-0.05%
2023/03/06	67.4	164.30	64	164.45	164.50	3.4	24,396	0.01%
2023/03/03	65.3	162.88	65.2	160.99	163.00	0.1	24,567	0.00%
2023/03/02	0.2	159.50	3	159.83	160.50	-2.8	24,620	-0.01%
2023/03/01	68.7	156.03	68	157.35	156.00	0.7	24,421	0.00%
2023/02/24	70.9	157.05	70	158.34	157.00	0.9	24,337	0.00%
2023/02/23	68	157.88	68.1	153.63	158.00	-0.1	24,160	0.00%
2023/02/22	67	152.60	66	154.02	152.50	1	23,941	0.00%
2023/02/21	6	152.58	1.6	150.30	155.00	4.4	23,692	0.02%
2023/02/20	20	147.00	21	146.05	147.00	-1	23,485	0.00%
2023/02/17	1.1	145.52	1.4	146.79	146.00	-0.4	23,860	0.00%
2023/02/16	32	148.00	34	147.06	148.00	-2	24,474	-0.01%
2023/02/15	55.3	146.53	50	148.99	146.50	5.3	25,323	0.02%
2023/02/14	43	148.94	51	145.74	149.00	-8	25,695	-0.03%
2023/02/13	5.3	144.45	3	145.00	143.50	2.3	25,862	0.01%
2023/02/10	5.3	147.76	1	151.00	147.00	4.3	26,416	0.02%
2023/02/09	11.1	150.05	13.1	151.15	150.00	-2	26,872	-0.01%
2023/02/08	20	151.50	21	152.00	151.50	-1	27,255	0.00%
2023/02/07	59	151.00	56.1	152.00	151.00	2.9	27,677	0.01%
2023/02/06	70.1	151.02	63	156.00	151.00	7.1	28,290	0.02%
2023/02/03	47.1	157.69	47	157.89	157.00	0.1	28,298	0.00%
2023/02/02	14.1	155.99	15	154.03	156.00	-0.9	28,433	0.00%
2023/02/01	28	152.02	27	152.50	152.00	1	28,501	0.00%
2023/01/31	4	152.00	0	0.00	152.00	4	28,789	0.01%
2023/01/30	36.2	150.62	34	153.00	150.50	2.2	29,351	0.01%
2023/01/17	36	152.50	36	153.56	152.50	0	29,516	0.00%
2023/01/16	15	151.33	13.4	152.94	151.50	1.6	29,949	0.01%
2023/01/13	2	153.25	0	153.50	152.50	2	30,224	0.01%
2023/01/12	40.4	152.60	38	157.50	152.50	2.4	31,040	0.01%
2023/01/11	26	156.50	26	157.08	156.50	0	31,456	0.00%
2023/01/10	0.1	155.50	0	0.00	155.50	0.1	31,952	0.00%
2023/01/09	25.2	155.04	24	158.00	155.00	1.2	33,062	0.00%
2023/01/06	21	158.93	21	157.98	159.00	0	33,377	0.00%
2023/01/05	1	156.50	0	0.00	156.50	1	33,744	0.00%
2023/01/04	48	156.04	47.8	160.92	156.00	0.2	34,379	0.00%
2023/01/03	21	160.00	21	163.00	160.00	0	34,692	0.00%
2022/12/30	34	163.00	34	161.50	163.00	0	34,774	0.00%
2022/12/29	40.1	160.00	40	159.00	160.00	0.1	35,206	0.00%
2022/12/28	38	159.00	40	161.98	159.00	-2	35,835	-0.01%
2022/12/27	3	164.67	2	163.00	162.50	1	36,335	0.00%
2022/12/26	59	162.50	63	168.21	162.50	-4	37,155	-0.01%
2022/12/23	5	166.70	3	167.33	167.50	2	37,680	0.01%
2022/12/22	71	171.19	69	166.91	171.50	2	37,869	0.01%
2022/12/21	63	164.00	64	161.03	164.00	-1	37,883	0.00%
2022/12/20	67	158.78	72	161.94	158.50	-5	38,220	-0.01%
2022/12/19	60	162.00	63	164.36	162.00	-3	38,917	-0.01%
2022/12/16	9	163.17	11.2	163.18	164.00	-2.2	39,083	-0.01%
2022/12/15	22	157.00	26.4	153.08	157.00	-4.4	38,991	-0.01%
2022/12/14	60	152.13	58	154.48	152.00	2	39,638	0.01%
2022/12/13	26.1	155.00	26	156.50	155.00	0.1	40,008	0.00%
2022/12/12	45	154.61	36	153.08	154.50	9	40,766	0.02%
2022/12/09	28	154.50	28	151.50	154.50	0	41,625	0.00%
2022/12/08	49	151.08	45	150.50	151.00	4	42,498	0.01%
2022/12/07	2	151.75	1.4	152.43	151.50	0.6	44,222	0.00%
2022/12/06	58	153.78	42	158.00	152.50	16	44,704	0.04%
2022/12/05	39.2	159.00	39	158.00	159.00	0.2	45,493	0.00%
2022/12/02	5	159.50	9	159.06	158.50	-4	45,703	-0.01%
2022/12/01	28	162.64	91.4	164.61	162.00	-63.4	46,812	-0.14%
2022/11/30	21	162.83	64.2	162.01	163.00	-43.2	46,930	-0.09%
2022/11/29	194.2	160.40	84.2	157.40	161.00	110	47,245	0.23%	大買/鉅額交易
2022/11/28	98	157.65	114.2	159.77	157.50	-16.2	47,987	-0.03%	大賣/
2022/11/25	146	161.10	204	161.97	160.50	-58	48,129	-0.12%	大買/大賣/
2022/11/24	121	160.93	117.4	155.51	161.00	3.6	48,659	0.01%	大買/大賣/
2022/11/23	34	153.44	54	152.18	153.50	-20	48,593	-0.04%
2022/11/22	44	150.48	73.4	148.44	150.50	-29.4	48,960	-0.06%
2022/11/21	43	147.50	44.1	149.93	147.50	-1.1	49,966	0.00%
2022/11/18	62	150.98	64	154.19	150.50	-2	50,925	0.00%
2022/11/17	33	154.18	41.2	154.85	154.00	-8.2	52,546	-0.02%
2022/11/16	193	155.21	48.6	154.81	154.50	144.4	53,035	0.27%	大買/鉅額交易
2022/11/15	45	154.58	41	156.89	155.00	4	54,115	0.01%
2022/11/14	95.3	153.69	136	153.65	155.50	-40.7	55,197	-0.07%	大賣/
2022/11/11	51.3	152.43	291.2	154.43	150.00	-239.9	56,578	-0.42%	大賣/鉅額交易
2022/11/10	281	149.80	12	151.33	151.00	269	57,418	0.47%	大買/鉅額交易
2022/11/09	70.2	148.48	165	148.68	148.50	-94.8	58,833	-0.16%	大賣/
2022/11/08	308	148.77	289	147.30	147.50	19	59,257	0.03%	大買/大賣/
2022/11/07	121	143.36	261.1	143.35	143.50	-140.1	59,292	-0.24%	大買/大賣/鉅額交易
2022/11/04	65.2	136.03	81	134.99	139.00	-15.8	59,938	-0.03%
2022/11/03	6	133.75	41	133.54	135.00	-35	60,344	-0.06%
2022/11/02	91	138.95	93	138.82	137.00	-2	61,818	0.00%
2022/11/01	177	134.60	176	136.24	135.00	1	62,196	0.00%	大買/大賣/
2022/10/31	71	135.27	50	134.00	137.50	21	62,743	0.03%
2022/10/28	172.2	136.54	122	139.47	137.50	50.2	62,905	0.08%	大買/大賣/
2022/10/27	112	141.68	152.2	139.62	142.50	-40.2	63,650	-0.06%	大買/大賣/
2022/10/26	96	136.79	117	136.07	139.00	-21	64,661	-0.03%	大賣/
2022/10/25	14	139.07	6.4	138.63	139.00	7.6	65,425	0.01%
2022/10/24	295	141.65	126	141.03	137.50	169	66,456	0.25%	大買/大賣/鉅額交易
2022/10/21	247.1	136.86	118.2	136.79	135.50	128.9	67,585	0.19%	大買/大賣/鉅額交易
2022/10/20	349.2	134.74	439	134.89	137.00	-89.8	67,859	-0.13%	大買/大賣/
2022/10/19	40.2	144.23	370	143.33	144.00	-329.8	68,054	-0.48%	大賣/鉅額交易
2022/10/18	150.2	141.69	68.4	142.19	141.00	81.8	68,950	0.12%	大買/
2022/10/17	481.4	138.97	426.2	141.00	140.00	55.2	69,802	0.08%	大買/大賣/
2022/10/14	89.2	149.64	52.6	151.72	152.50	36.6	70,879	0.05%
2022/10/13	155.6	145.17	167.8	145.40	144.50	-12.2	71,431	-0.02%	大買/大賣/
2022/10/12	206.7	147.73	283.2	150.60	147.00	-76.5	73,758	-0.10%	大買/大賣/
2022/10/11	191	155.18	0	0.00	156.00	191	74,873	0.26%	大買/鉅額交易
2022/10/07	93	155.88	41.9	155.27	155.50	51.2	76,526	0.07%
2022/10/06	110.9	154.67	293	151.54	155.50	-182.1	79,300	-0.23%	大買/大賣/鉅額交易
2022/10/05	276	154.37	318	153.90	155.50	-42	80,642	-0.05%	大買/大賣/
2022/10/04	234.6	151.87	96.5	151.14	150.50	138.1	82,828	0.17%	大買/鉅額交易
2022/10/03	737.1	149.37	492	149.03	149.50	245.1	84,746	0.29%	大買/大賣/鉅額交易
2022/09/30	269	141.00	350.4	142.02	146.00	-81.4	89,404	-0.09%	大買/大賣/
2022/09/29	115.9	147.34	125.6	148.13	144.00	-9.8	92,868	-0.01%	大買/大賣/
2022/09/28	106	144.46	205.1	149.07	144.00	-99.1	95,013	-0.10%	大買/大賣/
2022/09/27	164.1	150.20	195	153.04	153.50	-30.9	96,326	-0.03%	大買/大賣/
2022/09/26	222	148.46	117.9	148.66	145.50	104.1	98,920	0.11%	大買/大賣/鉅額交易
2022/09/23	22.2	158.40	13.2	158.11	158.00	9	101,954	0.01%
2022/09/22	183.8	161.55	116.4	157.96	156.00	67.4	103,290	0.07%	大買/大賣/
2022/09/21	126.2	169.07	331	169.48	166.50	-204.8	105,540	-0.19%	大買/大賣/鉅額交易
2022/09/20	44.8	171.62	54.6	171.46	172.50	-9.8	106,936	-0.01%
2022/09/19	464.7	178.12	371	178.48	169.00	93.7	109,423	0.09%	大買/大賣/
2022/09/06	12.4	81.37	2	80.61	80.80	10.4	109,750	0.01%
2022/09/05	19.5	79.97	21	80.13	80.00	-1.6	110,450	0.00%
2022/09/02	52.6	81.67	14	80.71	79.70	38.6	111,134	0.03%
2022/09/01	15.4	86.98	26	87.03	86.20	-10.7	110,104	-0.01%
2022/08/31	8.2	87.77	29	87.35	88.30	-20.8	111,154	-0.02%
2022/08/30	60	88.01	64	88.07	88.00	-4	110,653	0.00%
2022/08/29	21.6	87.84	6.1	87.84	87.90	15.5	110,637	0.01%
2022/08/26	0.4	93.81	6	94.17	93.50	-5.7	110,403	-0.01%
2022/08/25	16	93.51	22	93.52	93.20	-6	110,452	-0.01%
2022/08/24	58.1	92.71	61	94.15	92.10	-2.9	110,843	0.00%
2022/08/23	52	95.10	52	94.60	95.10	0	111,196	0.00%
2022/08/22	12.2	95.42	16	95.63	95.00	-3.8	111,536	0.00%
2022/08/19	55.5	98.07	58	98.67	98.00	-2.5	111,307	0.00%
2022/08/18	61	97.90	64	97.98	97.80	-3	111,482	0.00%
2022/08/17	58.5	98.34	63.3	98.15	98.30	-4.8	111,900	0.00%
2022/08/16	20.1	98.15	37.2	98.24	97.10	-17.1	112,179	-0.02%
2022/08/15	56.2	100.50	63	99.95	99.50	-6.8	113,986	-0.01%
2022/08/12	12	103.58	10	103.80	104.00	2	113,201	0.00%
2022/08/11	44.2	104.34	11.5	104.93	103.00	32.7	114,580	0.03%
2022/08/10	46	103.64	48	104.96	103.00	-2	113,853	0.00%
2022/08/09	132	104.02	170	101.82	105.00	-38	113,610	-0.03%	大買/大賣/
2022/08/08	27.1	100.20	21.5	98.47	101.00	5.6	113,561	0.00%
2022/08/05	43	97.24	49.2	97.97	99.20	-6.2	112,786	-0.01%
2022/08/04	80.1	93.70	82	93.10	94.00	-1.9	112,735	0.00%
2022/08/03	31	94.01	29	93.18	93.20	2	113,100	0.00%
2022/08/02	17.2	93.39	11	93.38	93.30	6.2	114,082	0.01%
2022/08/01	90	96.43	76.3	95.97	96.60	13.7	114,967	0.01%
2022/07/29	19	95.85	68	95.75	95.50	-49	116,058	-0.04%
2022/07/28	75.1	92.29	66	94.23	92.00	9.1	116,037	0.01%
2022/07/27	99	93.78	77	92.62	94.00	22	116,797	0.02%
2022/07/26	41.5	91.79	57	91.56	91.70	-15.5	116,958	-0.01%
2022/07/25	85	92.10	392	92.84	92.10	-307	117,984	-0.26%	大賣/鉅額交易
2022/07/22	66.1	94.18	71.6	93.87	94.20	-5.5	117,754	0.00%
2022/07/21	366	92.01	101	91.74	93.00	265	117,727	0.23%	大買/大賣/鉅額交易
2022/07/20	116.1	90.51	150	92.21	89.70	-33.9	116,996	-0.03%	大買/大賣/
2022/07/19	179	91.30	168	90.82	91.60	11	117,778	0.01%	大買/大賣/
2022/07/18	148	89.92	134.5	89.89	89.30	13.5	117,285	0.01%	大買/大賣/
2022/07/15	139	89.41	288.3	90.12	89.30	-149.3	117,712	-0.13%	大買/大賣/鉅額交易
2022/07/14	340.9	89.14	224	90.15	90.60	116.9	118,086	0.10%	大買/大賣/鉅額交易
2022/07/13	321	89.45	341	89.29	87.10	-20	117,449	-0.02%	大買/大賣/
2022/07/12	580.2	86.37	649	86.77	86.10	-68.8	116,723	-0.06%	大買/大賣/
2022/07/11	279	92.63	276	92.87	92.30	3	115,616	0.00%	大買/大賣/
2022/07/08	437.1	93.42	462.5	92.93	92.70	-25.4	115,425	-0.02%	大買/大賣/
2022/07/07	291	88.20	252	87.16	88.40	39	114,229	0.03%	大買/大賣/
2022/07/06	290.1	87.38	482	87.17	85.80	-192	113,418	-0.17%	大買/大賣/鉅額交易
2022/07/05	583	85.91	636.3	85.00	87.70	-53.3	112,527	-0.05%	大買/大賣/
2022/07/04	228	80.85	192.9	80.76	82.50	35.1	110,875	0.03%	大買/大賣/
2022/07/01	509.1	82.10	513.3	83.30	79.80	-4.2	109,978	0.00%	大買/大賣/
2022/06/30	736.4	86.34	712	86.54	84.60	24.4	108,135	0.02%	大買/大賣/
2022/06/29	889.6	92.25	692.5	92.62	89.00	197.1	106,524	0.19%	大買/大賣/鉅額交易
2022/06/28	220.2	107.51	292	107.41	108.50	-71.8	101,371	-0.07%	大買/大賣/
2022/06/27	299.1	105.19	236.4	105.39	108.50	62.7	97,932	0.06%	大買/大賣/
2022/06/24	172	99.49	322.9	99.89	98.70	-150.9	96,001	-0.16%	大買/大賣/鉅額交易
2022/06/23	187.2	98.38	178.1	99.20	96.10	9.1	95,217	0.01%	大買/大賣/
2022/06/22	628.1	104.35	664.3	106.21	102.00	-36.2	94,380	-0.04%	大買/大賣/
2022/06/21	149	110.72	170	110.58	110.00	-21	91,420	-0.02%	大買/大賣/
2022/06/20	686.4	111.48	665.4	113.82	109.50	21	90,332	0.02%	大買/大賣/
2022/06/17	366.2	118.97	369	119.03	119.50	-2.8	88,054	0.00%	大買/大賣/
2022/06/16	478.3	123.41	437	124.82	119.50	41.3	87,782	0.05%	大買/大賣/
2022/06/15	222.2	129.33	169	129.91	128.00	53.2	87,290	0.06%	大買/大賣/
2022/06/14	390.3	129.56	118	130.31	131.50	272.3	91,019	0.30%	大買/大賣/鉅額交易
2022/06/13	315.4	131.94	253	133.41	130.50	62.4	98,088	0.06%	大買/大賣/
2022/06/10	281	138.45	227	138.60	139.00	54	101,235	0.05%	大買/大賣/
2022/06/09	401.2	140.24	361	140.76	140.00	40.2	103,838	0.04%	大買/大賣/
2022/06/08	383	145.39	82.4	145.65	145.50	300.6	105,150	0.29%	大買/鉅額交易
2022/06/07	90.1	144.39	116	144.37	144.50	-25.9	108,405	-0.02%	大賣/
2022/06/06	275.2	144.04	544	146.05	143.50	-268.8	112,216	-0.24%	大買/大賣/鉅額交易
2022/06/02	15.2	144.50	72.6	144.22	144.50	-57.4	117,494	-0.05%
2022/06/01	362.2	143.57	74.3	142.61	144.50	287.9	122,507	0.24%	大買/鉅額交易
2022/05/31	332.2	140.96	837.7	143.34	140.50	-505.5	128,602	-0.39%	大買/大賣/鉅額交易
2022/05/30	114	144.55	243	145.02	144.00	-129	130,969	-0.10%	大買/大賣/鉅額交易
2022/05/27	291	143.73	108	144.26	144.50	183	133,139	0.14%	大買/大賣/鉅額交易
2022/05/26	201	143.00	218	143.74	142.00	-17	135,923	-0.01%	大買/大賣/
2022/05/25	357	143.01	365	143.23	143.00	-8	137,580	-0.01%	大買/大賣/
2022/05/24	168.4	142.95	236.2	144.78	142.00	-67.8	140,648	-0.05%	大買/大賣/
2022/05/23	651.4	141.82	657.2	143.26	144.00	-5.8	141,672	0.00%	大買/大賣/
2022/05/20	635.2	135.81	261	136.64	135.00	374.2	143,505	0.26%	大買/大賣/鉅額交易
2022/05/19	702.1	134.21	375	132.25	136.00	327.1	146,445	0.22%	大買/大賣/鉅額交易
2022/05/18	255.1	137.56	267	137.90	137.50	-11.9	147,550	-0.01%	大買/大賣/
2022/05/17	348.3	136.33	400	137.56	135.50	-51.7	148,465	-0.03%	大買/大賣/
2022/05/16	281.5	138.15	767.6	139.41	137.50	-486.2	148,528	-0.33%	大買/大賣/鉅額交易
2022/05/13	291.8	143.23	53	142.93	143.50	238.8	147,529	0.16%	大買/鉅額交易
2022/05/12	434	142.32	428.8	142.64	139.00	5.2	148,790	0.00%	大買/大賣/
2022/05/11	666	146.12	541	147.43	144.50	125	149,339	0.08%	大買/大賣/鉅額交易
2022/05/10	485.3	147.57	518.1	145.39	149.00	-32.8	149,834	-0.02%	大買/大賣/
2022/05/09	154	148.99	835.3	151.70	147.00	-681.3	149,854	-0.45%	大買/大賣/鉅額交易
2022/05/06	431.3	150.19	191.1	152.45	154.00	240.2	151,677	0.16%	大買/大賣/鉅額交易
2022/05/05	351.7	152.05	592.1	153.44	152.50	-240.4	151,966	-0.16%	大買/大賣/鉅額交易
2022/05/04	441	150.94	158.2	150.38	151.50	282.8	151,229	0.19%	大買/大賣/鉅額交易
2022/05/03	97	146.13	158.2	145.71	146.50	-61.2	151,034	-0.04%	大賣/
2022/04/29	303	144.23	203	142.63	145.00	100	152,395	0.07%	大買/大賣/
2022/04/28	194	139.32	188	141.10	138.00	6	153,466	0.00%	大買/大賣/
2022/04/27	445.2	136.15	165.4	137.90	140.00	279.8	153,629	0.18%	大買/大賣/鉅額交易
2022/04/26	241.7	139.63	174.2	140.70	139.00	67.5	154,336	0.04%	大買/大賣/
2022/04/25	122.8	140.66	475.1	142.20	139.50	-352.3	154,956	-0.23%	大買/大賣/鉅額交易
2022/04/22	99.5	146.81	115	146.07	147.50	-15.5	154,411	-0.01%	大賣/
2022/04/21	107.5	145.69	184	146.01	145.50	-76.6	155,375	-0.05%	大買/大賣/
2022/04/20	210.2	142.88	122	143.77	143.50	88.2	155,690	0.06%	大買/大賣/
2022/04/19	127.2	141.43	148	140.62	141.50	-20.8	156,662	-0.01%	大買/大賣/
2022/04/18	198.3	138.97	137	140.25	138.00	61.3	157,249	0.04%	大買/大賣/
2022/04/15	198	140.72	133.2	140.06	141.50	64.8	158,579	0.04%	大買/大賣/
2022/04/14	295	138.56	140.2	140.88	138.00	154.9	159,052	0.10%	大買/大賣/鉅額交易
2022/04/13	139.7	139.33	130	138.69	140.00	9.7	159,379	0.01%	大買/大賣/
2022/04/12	350	133.88	206	134.51	134.50	144	158,970	0.09%	大買/大賣/鉅額交易
2022/04/11	254.6	136.34	471	137.17	136.00	-216.4	158,820	-0.14%	大買/大賣/鉅額交易
2022/04/08	133	135.17	313	132.31	135.50	-180	160,447	-0.11%	大買/大賣/鉅額交易
2022/04/07	109.1	130.40	64.1	131.59	128.50	45	160,256	0.03%	大買/
2022/04/06	47.2	134.17	389	133.81	133.50	-341.8	160,346	-0.21%	大賣/鉅額交易
2022/04/01	380	135.68	196.7	136.91	138.50	183.3	161,153	0.11%	大買/大賣/鉅額交易
2022/03/31	109	135.83	18	134.97	135.00	91	160,612	0.06%	大買/
2022/03/30	123	135.03	132.3	135.01	135.00	-9.3	160,879	-0.01%	大買/大賣/
2022/03/29	26	136.33	110	135.61	135.00	-84	160,807	-0.05%	大賣/
2022/03/28	334	130.16	217	131.85	133.00	117	160,703	0.07%	大買/大賣/鉅額交易
2022/03/25	162	135.46	177.1	134.86	132.50	-15.1	160,740	-0.01%	大買/大賣/
2022/03/24	39.2	142.06	77	141.56	140.50	-37.8	159,508	-0.02%
2022/03/23	226	143.25	124	143.31	143.50	102	159,913	0.06%	大買/大賣/鉅額交易
2022/03/22	203.1	143.22	226	143.58	142.50	-22.9	160,671	-0.01%	大買/大賣/
2022/03/21	446	142.23	270.6	141.37	144.50	175.4	161,414	0.11%	大買/大賣/鉅額交易
2022/03/18	93.8	141.33	761.1	142.32	141.00	-667.3	162,524	-0.41%	大賣/鉅額交易
2022/03/17	732.2	142.96	452.3	143.50	146.50	279.9	161,352	0.17%	大買/大賣/鉅額交易
2022/03/16	1,059.8	148.69	1,138.2	154.89	143.00	-78.4	159,444	-0.05%	大買/大賣/
2022/03/15	820.5	159.96	906.1	161.99	158.00	-85.6	152,784	-0.06%	大買/大賣/
2022/03/14	270.3	164.27	239	163.31	164.50	31.2	151,725	0.02%	大買/大賣/
2022/03/11	367.3	157.92	281	157.02	160.00	86.3	152,733	0.06%	大買/大賣/
2022/03/10	557	157.23	592.2	160.26	156.00	-35.2	153,533	-0.02%	大買/大賣/
2022/03/09	1,428.7	153.55	978.1	152.00	156.00	450.7	153,264	0.29%	大買/大賣/鉅額交易
2022/03/08	661.3	146.27	1,504.6	146.34	147.00	-843.3	154,489	-0.55%	大買/大賣/鉅額交易
2022/03/07	1,521.6	155.32	1,238.4	156.12	151.00	283.2	149,636	0.19%	大買/大賣/鉅額交易
2022/03/04	1,185.2	164.50	1,374.8	162.89	159.00	-189.7	146,034	-0.13%	大買/大賣/鉅額交易
2022/03/03	244.4	159.17	210.7	155.61	160.50	33.7	141,629	0.02%	大買/大賣/
2022/03/02	347.4	152.53	583	152.13	151.50	-235.6	141,292	-0.17%	大買/大賣/鉅額交易
2022/03/01	882.1	148.83	270.5	146.84	150.50	611.5	141,164	0.43%	大買/大賣/鉅額交易
2022/02/25	556.4	145.30	180.1	145.32	143.50	376.3	138,574	0.27%	大買/大賣/鉅額交易
2022/02/24	651	142.02	1,292	142.97	141.50	-641	137,892	-0.46%	大買/大賣/鉅額交易
2022/02/23	187	145.31	212	145.70	145.00	-25	135,778	-0.02%	大買/大賣/
2022/02/22	1,654.1	140.51	1,641	141.82	142.50	13.1	135,360	0.01%	大買/大賣/
2022/02/21	598.4	146.54	863.1	144.85	147.00	-264.8	132,479	-0.20%	大買/大賣/鉅額交易
2022/02/18	547	139.21	558.9	138.06	141.50	-11.9	130,913	-0.01%	大買/大賣/
2022/02/17	111	134.09	325.2	134.48	133.50	-214.2	130,341	-0.16%	大買/大賣/鉅額交易
2022/02/16	832	134.37	173	134.42	133.50	659	130,324	0.51%	大買/大賣/鉅額交易
2022/02/15	161.2	131.74	174	131.79	132.00	-12.8	131,615	-0.01%	大買/大賣/
2022/02/14	572	131.75	457.2	133.02	130.00	114.8	135,142	0.08%	大買/大賣/鉅額交易
2022/02/11	980.1	132.59	1,091.2	133.45	131.50	-111.1	135,823	-0.08%	大買/大賣/鉅額交易
2022/02/10	480	131.33	163.2	130.36	132.00	316.8	137,310	0.23%	大買/大賣/鉅額交易
2022/02/09	708	129.28	866	131.41	129.00	-158	141,333	-0.11%	大買/大賣/鉅額交易
2022/02/08	1,378.7	129.65	1,502.2	127.13	129.00	-123.4	142,570	-0.09%	大買/大賣/鉅額交易
2022/02/07	538.7	120.08	387.2	117.65	124.00	151.5	142,448	0.11%	大買/大賣/鉅額交易
2022/01/26	600.3	112.06	178	111.94	113.00	422.3	145,182	0.29%	大買/大賣/鉅額交易
2022/01/25	146.2	110.94	320	111.99	110.00	-173.8	146,927	-0.12%	大買/大賣/鉅額交易
2022/01/24	547	113.24	579	113.05	115.00	-32	147,622	-0.02%	大買/大賣/
2022/01/21	577	117.51	464.8	119.30	115.50	112.2	148,843	0.08%	大買/大賣/鉅額交易
2022/01/20	168	124.08	110.1	122.57	124.00	58	147,911	0.04%	大買/大賣/
2022/01/19	169.3	124.22	298.6	125.53	122.50	-129.4	148,513	-0.09%	大買/大賣/鉅額交易
2022/01/18	218.1	127.65	293	126.23	127.00	-74.9	148,700	-0.05%	大買/大賣/
2022/01/17	195.2	127.29	464	129.58	127.00	-268.8	150,741	-0.18%	大買/大賣/鉅額交易
2022/01/14	969.4	126.83	661	128.57	132.00	308.4	151,250	0.20%	大買/大賣/鉅額交易
2022/01/13	417.4	127.36	221.2	127.72	126.00	196.2	150,441	0.13%	大買/大賣/鉅額交易
2022/01/12	418.2	129.44	527.7	132.50	128.50	-109.5	150,664	-0.07%	大買/大賣/鉅額交易
2022/01/11	340.1	135.47	381	135.15	134.00	-40.9	150,372	-0.03%	大買/大賣/
2022/01/10	350.6	136.76	533.2	138.26	136.50	-182.5	153,323	-0.12%	大買/大賣/鉅額交易
2022/01/07	472.3	141.11	514.3	141.35	140.50	-42	153,391	-0.03%	大買/大賣/
2022/01/06	271.3	141.94	295.8	142.74	143.00	-24.6	155,682	-0.02%	大買/大賣/
2022/01/05	189	141.80	142	141.49	141.00	47	157,420	0.03%	大買/大賣/
2022/01/04	630	139.86	478.2	139.52	140.50	151.8	160,365	0.09%	大買/大賣/鉅額交易
2022/01/03	1,214.4	137.30	1,443	137.74	139.50	-228.7	161,661	-0.14%	大買/大賣/鉅額交易
2021/12/30	215	142.31	197	143.60	142.50	18	162,803	0.01%	大買/大賣/
2021/12/29	104.2	144.06	409	145.49	144.00	-304.8	165,151	-0.18%	大買/大賣/鉅額交易
2021/12/28	412.2	143.75	355.9	142.91	143.50	56.4	169,330	0.03%	大買/大賣/
2021/12/27	93	139.49	156	140.23	139.50	-63	172,634	-0.04%	大賣/
2021/12/24	164	140.05	79.1	139.62	139.00	84.9	177,210	0.05%	大買/
2021/12/23	181	139.24	222	140.80	139.00	-41	177,626	-0.02%	大買/大賣/
2021/12/22	465	140.36	500	141.16	140.00	-35	178,829	-0.02%	大買/大賣/
2021/12/21	538	140.34	244	138.99	141.50	294	180,705	0.16%	大買/大賣/鉅額交易
2021/12/20	185	138.87	550.2	140.09	139.00	-365.2	182,485	-0.20%	大買/大賣/鉅額交易
2021/12/17	667	141.00	113	141.43	140.50	554	184,112	0.30%	大買/大賣/鉅額交易
2021/12/16	665	140.43	655	140.65	141.00	10	183,615	0.01%	大買/大賣/
2021/12/15	385	136.60	418.1	135.02	138.00	-33.1	183,159	-0.02%	大買/大賣/
2021/12/14	590.1	135.31	663.3	137.31	133.00	-73.2	183,106	-0.04%	大買/大賣/
2021/12/13	308	141.41	377.9	141.26	140.00	-69.9	181,061	-0.04%	大買/大賣/
2021/12/10	675	141.56	545.1	141.05	140.00	129.9	182,663	0.07%	大買/大賣/鉅額交易
2021/12/09	402.2	144.82	343.8	144.96	146.00	58.4	182,805	0.03%	大買/大賣/
2021/12/08	380.2	143.91	834.4	146.60	143.50	-454.2	183,955	-0.25%	大買/大賣/鉅額交易
2021/12/07	619.9	143.67	537.5	142.85	144.00	82.3	183,428	0.04%	大買/大賣/
2021/12/06	824.2	139.74	816.1	139.11	141.00	8.1	181,188	0.00%	大買/大賣/
2021/12/03	581	135.20	1,203.1	134.61	133.50	-622.1	180,240	-0.35%	大買/大賣/鉅額交易
2021/12/02	1,790	131.35	1,153.7	131.21	133.00	636.3	181,513	0.35%	大買/大賣/鉅額交易
2021/12/01	186	124.60	106	124.69	124.50	80	179,276	0.04%	大買/大賣/
2021/11/30	261.6	124.05	201.1	123.60	124.50	60.5	181,460	0.03%	大買/大賣/
2021/11/29	953.3	120.94	1,007.1	121.60	120.00	-53.8	182,714	-0.03%	大買/大賣/
2021/11/26	943.2	119.11	1,472	124.22	118.50	-528.8	184,621	-0.29%	大買/大賣/鉅額交易
2021/11/25	977.4	124.13	551.6	124.20	124.50	425.8	183,392	0.23%	大買/大賣/鉅額交易
2021/11/24	215	119.73	170	120.00	120.00	45	181,941	0.02%	大買/大賣/
2021/11/23	114	119.91	364	120.61	119.50	-250	182,953	-0.14%	大買/大賣/鉅額交易
2021/11/22	458	120.39	359	119.14	119.50	99	184,329	0.05%	大買/大賣/
2021/11/19	154.5	117.28	378	118.41	117.00	-223.5	185,580	-0.12%	大買/大賣/鉅額交易
2021/11/18	486	119.32	179	119.58	119.00	307	189,398	0.16%	大買/大賣/鉅額交易
2021/11/17	196	117.07	169	119.03	117.00	27	192,811	0.01%	大買/大賣/
2021/11/16	400	117.21	375	115.28	119.50	25	193,997	0.01%	大買/大賣/
2021/11/15	83.2	112.14	96	112.62	112.00	-12.8	196,466	-0.01%
2021/11/12	145	112.18	390	111.65	111.50	-245	199,268	-0.12%	大買/大賣/鉅額交易
2021/11/11	1,373.8	114.62	1,649.2	116.17	109.50	-275.4	198,947	-0.14%	大買/大賣/鉅額交易
2021/11/10	897	121.03	275	122.79	120.00	622	197,060	0.32%	大買/大賣/鉅額交易
2021/11/09	543.1	122.71	1,631	122.50	122.00	-1,088	197,592	-0.55%	大買/大賣/鉅額交易
2021/11/08	2,020.5	119.59	2,074.2	117.85	124.00	-53.7	198,679	-0.03%	大買/大賣/
2021/11/05	768.1	110.51	716.2	110.59	114.00	51.9	201,236	0.03%	大買/大賣/
2021/11/04	1,227.1	113.72	1,008	114.51	109.50	219.1	204,910	0.11%	大買/大賣/鉅額交易
2021/11/03	1,321.2	111.38	1,329.1	111.41	112.00	-7.9	206,410	0.00%	大買/大賣/
2021/11/02	964	104.38	539	104.78	105.00	425	209,357	0.20%	大買/大賣/鉅額交易
2021/11/01	412	100.76	945.1	101.91	100.50	-533.1	210,903	-0.25%	大買/大賣/鉅額交易
2021/10/29	1,298.1	99.66	528.4	98.78	99.50	769.7	213,497	0.36%	大買/大賣/鉅額交易
2021/10/28	386	93.75	176	93.83	93.20	210	219,262	0.10%	大買/大賣/鉅額交易
2021/10/27	110.1	93.80	1,298.2	93.83	92.80	-1,188.1	228,121	-0.52%	大買/大賣/鉅額交易
2021/10/26	1,778.5	95.13	1,744.2	96.04	95.10	34.2	239,233	0.01%	大買/大賣/
2021/10/25	2,174	93.12	322	94.41	95.30	1,852	246,483	0.75%	大買/大賣/鉅額交易
2021/10/22	778	90.35	894	91.54	89.20	-116	254,186	-0.05%	大買/大賣/鉅額交易
2021/10/21	396.1	93.10	808	92.68	92.20	-411.9	260,530	-0.16%	大買/大賣/鉅額交易
2021/10/20	795	93.46	811	93.27	91.40	-16	265,268	-0.01%	大買/大賣/
2021/10/19	704.6	93.15	2,060	93.18	91.70	-1,355.4	272,326	-0.50%	大買/大賣/鉅額交易
2021/10/18	2,775.1	89.17	1,964	89.14	92.40	811.1	280,299	0.29%	大買/大賣/鉅額交易
2021/10/15	1,647	94.75	1,946	94.83	93.90	-299	286,315	-0.10%	大買/大賣/鉅額交易
2021/10/14	3,450.1	95.00	2,673	94.82	95.30	777.1	284,975	0.27%	大買/大賣/鉅額交易
2021/10/13	2,832.1	94.14	3,035	94.06	92.90	-202.9	281,702	-0.07%	大買/大賣/鉅額交易
2021/10/12	2,539.3	93.59	2,612.1	94.55	90.50	-72.9	279,732	-0.03%	大買/大賣/
2021/10/08	482.5	100.40	721	101.39	100.00	-238.6	276,342	-0.09%	大買/大賣/鉅額交易
2021/10/07	1,156.2	103.20	341	103.42	102.50	815.2	276,157	0.30%	大買/大賣/鉅額交易
2021/10/06	1,270.2	99.09	1,371	100.56	97.80	-100.8	273,216	-0.04%	大買/大賣/
2021/10/05	2,503	98.34	2,404.6	99.80	103.00	98.4	270,476	0.04%	大買/大賣/
2021/10/04	1,928.3	107.18	1,916.2	108.49	102.50	12.1	266,654	0.00%	大買/大賣/
2021/10/01	1,406.4	118.00	2,092	117.76	113.50	-685.6	262,828	-0.26%	大買/大賣/鉅額交易
2021/09/30	415	125.72	195.6	124.88	126.00	219.4	258,955	0.08%	大買/大賣/鉅額交易
2021/09/29	528.2	123.50	285.5	124.16	123.00	242.7	266,397	0.09%	大買/大賣/鉅額交易
2021/09/28	641.2	126.67	542	126.03	125.50	99.2	272,286	0.04%	大買/大賣/
2021/09/27	586.6	134.25	1,929.1	135.57	131.50	-1,342.5	278,548	-0.48%	大買/大賣/鉅額交易
2021/09/24	1,339.1	133.78	129.6	133.05	134.00	1,209.5	277,910	0.44%	大買/大賣/鉅額交易
2021/09/23	158.1	127.78	585.3	128.12	127.50	-427.2	276,862	-0.15%	大買/大賣/鉅額交易
2021/09/22	404.1	124.73	304	125.30	125.00	100.1	278,003	0.04%	大買/大賣/
2021/09/17	598.6	127.55	665	126.72	128.00	-66.4	278,093	-0.02%	大買/大賣/
2021/09/16	140.1	124.16	172.2	124.46	124.00	-32.1	278,408	-0.01%	大買/大賣/
2021/09/15	994.3	123.70	703.3	122.58	124.50	291	279,439	0.10%	大買/大賣/鉅額交易
2021/09/14	488.3	126.16	748.3	131.24	123.50	-260	279,133	-0.09%	大買/大賣/鉅額交易
2021/09/13	643.2	134.51	1,101.2	134.40	132.00	-458	278,137	-0.16%	大買/大賣/鉅額交易
2021/09/10	1,315	129.91	789.8	129.69	133.50	525.2	277,324	0.19%	大買/大賣/鉅額交易
2021/09/09	220.2	126.55	809.1	127.21	126.50	-588.9	276,395	-0.21%	大買/大賣/鉅額交易
2021/09/08	604	126.36	760	127.02	126.00	-156	282,336	-0.06%	大買/大賣/鉅額交易
2021/09/07	2,275.3	125.97	1,133.1	125.35	128.00	1,142.2	296,157	0.39%	大買/大賣/鉅額交易
2021/09/06	831.3	121.41	873.1	122.36	118.00	-41.9	300,566	-0.01%	大買/大賣/
2021/09/03	884.4	125.27	1,408	127.74	125.50	-523.6	306,502	-0.17%	大買/大賣/鉅額交易
2021/09/02	1,284.1	128.21	755.3	128.05	129.50	528.8	310,347	0.17%	大買/大賣/鉅額交易
2021/09/01	1,031.2	130.77	1,909.1	132.33	128.50	-878	315,029	-0.28%	大買/大賣/鉅額交易
2021/08/31	534.1	137.07	560.1	140.15	136.00	-26	315,876	-0.01%	大買/大賣/
2021/08/30	206	140.62	336.2	142.55	140.00	-130.2	324,773	-0.04%	大買/大賣/鉅額交易
2021/08/27	538.1	142.21	506.4	140.75	141.00	31.7	330,529	0.01%	大買/大賣/
2021/08/26	1,075	142.87	1,164.6	142.07	142.50	-89.6	337,701	-0.03%	大買/大賣/
2021/08/25	1,217	143.49	451.6	140.73	144.00	765.4	346,126	0.22%	大買/大賣/鉅額交易
2021/08/24	1,408.5	141.10	2,091.3	144.29	140.00	-682.8	351,799	-0.19%	大買/大賣/鉅額交易
2021/08/23	1,259.3	141.47	912.1	142.19	144.00	347.3	356,981	0.10%	大買/大賣/鉅額交易
2021/08/20	1,355	131.15	682.1	131.16	132.50	672.9	363,044	0.19%	大買/大賣/鉅額交易
2021/08/19	1,205.2	131.99	2,131.1	133.83	128.00	-926	368,882	-0.25%	大買/大賣/鉅額交易
2021/08/18	1,584.4	130.28	947.4	126.27	136.00	637.1	373,418	0.17%	大買/大賣/鉅額交易
2021/08/17	78.6	131.12	272	133.20	126.50	-193.4	379,697	-0.05%	大賣/鉅額交易
2021/08/16	734.6	131.99	546.1	132.30	130.50	188.5	389,123	0.05%	大買/大賣/鉅額交易
2021/08/13	362.4	135.71	1,006.2	137.20	130.50	-643.8	396,226	-0.16%	大買/大賣/鉅額交易
2021/08/12	1,380.2	134.01	1,080	133.47	137.00	300.2	405,746	0.07%	大買/大賣/鉅額交易
2021/08/11	1,936.6	133.96	2,070.6	135.07	132.00	-134	407,695	-0.03%	大買/大賣/鉅額交易
2021/08/10	1,411.5	142.16	1,402	145.29	139.50	9.5	403,656	0.00%	大買/大賣/
2021/08/09	1,889	144.38	1,890.1	144.34	142.50	-1.1	405,351	0.00%	大買/大賣/
2021/08/06	1,585.1	143.97	1,399.5	143.65	142.00	185.6	410,188	0.05%	大買/大賣/鉅額交易
2021/08/05	1,160.4	139.59	1,431.2	140.69	138.50	-270.8	410,472	-0.07%	大買/大賣/鉅額交易
2021/08/04	1,382.6	142.68	1,131	142.16	143.50	251.6	413,241	0.06%	大買/大賣/鉅額交易
2021/08/03	2,745.2	141.92	2,737.1	141.75	141.00	8.1	422,017	0.00%	大買/大賣/
2021/08/02	4,022	132.85	3,574.2	131.85	141.50	447.8	419,806	0.11%	大買/大賣/鉅額交易
2021/07/30	3,130.5	141.86	3,643.7	142.78	132.00	-513.3	414,783	-0.12%	大買/大賣/鉅額交易
2021/07/29	2,407.6	139.08	2,146.2	137.65	144.50	261.4	409,169	0.06%	大買/大賣/鉅額交易
2021/07/28	4,405.3	123.15	4,522.6	123.72	131.50	-117.3	407,561	-0.03%	大買/大賣/鉅額交易
2021/07/27	3,625.2	130.60	3,502.8	131.66	126.50	122.4	407,672	0.03%	大買/大賣/鉅額交易
2021/07/26	2,237.1	146.26	2,183.1	148.30	140.50	54.1	408,233	0.01%	大買/大賣/
2021/07/23	2,425.4	148.71	2,473.3	147.90	154.00	-47.9	407,402	-0.01%	大買/大賣/
2021/07/22	2,655.5	145.00	2,576.5	148.08	143.50	79	404,660	0.02%	大買/大賣/
2021/07/21	2,372.8	164.03	2,176.9	168.66	155.00	195.9	404,151	0.05%	大買/大賣/鉅額交易
2021/07/20	199.7	174.02	37.3	178.17	169.50	162.4	400,099	0.04%	大買/鉅額交易
2021/07/19	206.3	186.37	145.1	185.59	186.00	61.2	408,762	0.01%	大買/大賣/
2021/07/16	140	177.99	221.3	171.62	178.50	-81.2	420,744	-0.02%	大買/大賣/
2021/07/15	65.2	159.70	73.6	154.89	163.00	-8.4	426,675	0.00%
2021/07/14	126.6	151.53	318.1	151.92	148.50	-191.5	431,418	-0.04%	大買/大賣/鉅額交易
2021/07/13	115	165.78	127.6	172.48	165.00	-12.7	436,403	0.00%	大買/大賣/
2021/07/12	155.3	185.97	30.1	187.07	183.00	125.2	440,608	0.03%	大買/鉅額交易
2021/07/09	56.8	188.84	222.1	195.63	187.00	-165.3	444,332	-0.04%	大賣/鉅額交易
2021/07/08	164.3	198.06	25.8	198.78	207.50	138.5	453,132	0.03%	大買/鉅額交易
2021/07/07	77.4	209.58	90.2	210.42	202.00	-12.7	458,714	0.00%
2021/07/06	2,323.4	222.61	2,684.9	223.20	224.00	-361.6	463,239	-0.08%	大買/大賣/鉅額交易
2021/07/05	2,526.5	209.09	2,114.3	208.42	217.00	412.2	460,933	0.09%	大買/大賣/鉅額交易
2021/07/02	2,191.6	209.18	2,392.7	211.54	206.50	-201.1	457,561	-0.04%	大買/大賣/鉅額交易
2021/07/01	559.9	206.53	562.8	206.80	213.00	-2.9	454,472	0.00%	大買/大賣/
2021/06/30	332.7	188.82	341	185.35	197.00	-8.4	460,040	0.00%	大買/大賣/
2021/06/29	426.7	176.88	668.2	180.05	179.50	-241.5	463,620	-0.05%	大買/大賣/鉅額交易
2021/06/28	364.5	173.77	229.1	171.30	176.00	135.4	466,807	0.03%	大買/大賣/鉅額交易
2021/06/25	499.8	156.84	369.4	156.79	160.00	130.4	467,678	0.03%	大買/大賣/鉅額交易
2021/06/24	529.9	144.16	260.2	148.15	152.00	269.6	469,148	0.06%	大買/大賣/鉅額交易
2021/06/23	316.2	142.81	452.6	144.39	138.50	-136.4	470,103	-0.03%	大買/大賣/鉅額交易
2021/06/22	294.3	154.35	346.5	156.71	153.50	-52.2	472,134	-0.01%	大買/大賣/
2021/06/21	215.1	150.42	486.2	145.94	152.00	-271.1	474,523	-0.06%	大買/大賣/鉅額交易
2021/06/18	166.3	139.05	176.1	141.00	140.00	-9.8	481,844	0.00%	大買/大賣/
2021/06/17	2,147.4	131.99	2,249.5	132.56	136.50	-102.1	486,053	-0.02%	大買/大賣/鉅額交易
2021/06/16	3,049.4	140.71	3,015.1	140.47	133.50	34.3	482,407	0.01%	大買/大賣/
2021/06/15	2,167.7	131.37	1,900.1	129.21	136.00	267.6	469,049	0.06%	大買/大賣/鉅額交易
2021/06/11	1,241.1	120.64	1,263.3	118.40	124.00	-22.2	462,202	0.00%	大買/大賣/
2021/06/10	2,106.3	113.02	2,002.1	113.32	113.50	104.2	455,798	0.02%	大買/大賣/鉅額交易
2021/06/09	1,971.1	116.69	2,340	118.16	116.00	-368.9	452,231	-0.08%	大買/大賣/鉅額交易
2021/06/08	1,250.2	114.26	1,206.1	113.27	115.50	44.1	447,647	0.01%	大買/大賣/
2021/06/07	4,045.1	110.94	3,993.6	112.91	110.50	51.5	445,887	0.01%	大買/大賣/
2021/06/04	1,878.3	118.64	2,068.3	119.40	116.50	-190	437,397	-0.04%	大買/大賣/鉅額交易
2021/06/03	1,615.5	117.20	1,538	116.77	119.00	77.5	432,526	0.02%	大買/大賣/
2021/06/02	2,497.1	112.08	2,529.1	111.96	110.50	-32.1	425,638	-0.01%	大買/大賣/
2021/06/01	1,855	101.64	1,845.2	102.15	108.00	9.8	416,036	0.00%	大買/大賣/
2021/05/31	4,283.9	101.56	4,302	101.28	98.60	-18.1	408,878	0.00%	大買/大賣/
2021/05/28	3,628.4	90.34	3,445.1	90.61	96.40	183.3	400,305	0.05%	大買/大賣/鉅額交易
2021/05/27	4,495.2	87.88	4,472.3	87.60	87.70	22.8	393,426	0.01%	大買/大賣/
2021/05/26	5,535	83.31	5,374.5	83.42	85.60	160.5	387,304	0.04%	大買/大賣/鉅額交易
2021/05/25	5,256.8	83.45	5,406.2	85.59	82.40	-149.3	379,915	-0.04%	大買/大賣/鉅額交易
2021/05/24	4,805.2	87.55	4,733.6	87.97	86.40	71.7	373,220	0.02%	大買/大賣/
2021/05/21	3,896	81.95	3,014.9	81.59	84.70	881.2	366,431	0.24%	大買/大賣/鉅額交易
2021/05/20	5,237.3	78.28	5,231.1	78.54	77.00	6.2	363,426	0.00%	大買/大賣/
2021/05/19	1,796	74.63	1,859	74.15	76.30	-63	353,990	-0.02%	大買/大賣/
2021/05/18	1,570.2	67.20	1,826	67.76	69.40	-255.8	354,300	-0.07%	大買/大賣/鉅額交易
2021/05/17	4,320.4	66.21	4,111	66.79	63.10	209.4	355,083	0.06%	大買/大賣/鉅額交易
2021/05/14	4,515.2	74.19	4,517	75.30	70.10	-1.8	348,929	0.00%	大買/大賣/
2021/05/13	2,906	79.35	2,683	79.76	77.50	223	341,630	0.07%	大買/大賣/鉅額交易
2021/05/12	2,836.6	91.11	3,190.6	91.91	86.10	-354	339,909	-0.10%	大買/大賣/鉅額交易
2021/05/11	4,479.5	96.26	5,044.1	95.13	95.60	-564.6	338,553	-0.17%	大買/大賣/鉅額交易
2021/05/10	2,626.1	91.39	2,882	91.26	93.50	-255.9	328,422	-0.08%	大買/大賣/鉅額交易
2021/05/07	2,492	83.17	1,687	82.55	85.00	805	325,581	0.25%	大買/大賣/鉅額交易
2021/05/06	3,957	83.20	4,150	83.36	81.10	-193	323,968	-0.06%	大買/大賣/鉅額交易
2021/05/05	4,545.1	78.19	4,361	78.46	79.90	184.1	320,740	0.06%	大買/大賣/鉅額交易
2021/05/04	4,035.3	83.79	4,203	85.64	78.00	-167.7	317,797	-0.05%	大買/大賣/鉅額交易
2021/05/03	2,832	84.91	3,401.1	84.84	86.60	-569.1	313,206	-0.18%	大買/大賣/鉅額交易
2021/04/29	1,502.6	76.13	1,357.2	76.64	79.00	145.4	311,289	0.05%	大買/大賣/鉅額交易
2021/04/28	2,738	78.53	2,319	78.82	76.80	419	313,044	0.13%	大買/大賣/鉅額交易
2021/04/27	4,404.5	78.73	4,756.7	78.74	77.50	-352.2	314,226	-0.11%	大買/大賣/鉅額交易
2021/04/26	2,547.3	74.35	2,306.3	74.29	76.80	241	312,603	0.08%	大買/大賣/鉅額交易
2021/04/23	3,490.5	71.16	3,155	71.59	69.90	335.5	315,745	0.11%	大買/大賣/鉅額交易
2021/04/22	3,562	79.99	3,571	79.81	72.90	-9	315,593	0.00%	大買/大賣/
2021/04/21	2,482	73.77	3,141	72.41	75.90	-659	308,666	-0.21%	大買/大賣/鉅額交易
2021/04/20	1,823	68.51	1,968	68.04	69.00	-145	309,304	-0.05%	大買/大賣/鉅額交易
2021/04/19	3,386	67.79	3,576.7	66.67	68.00	-190.7	313,097	-0.06%	大買/大賣/鉅額交易
2021/04/16	2,492	60.74	2,139.2	60.53	63.30	352.8	312,672	0.11%	大買/大賣/鉅額交易
2021/04/15	2,026	59.50	2,105	59.20	59.00	-79	316,287	-0.02%	大買/大賣/
2021/04/14	3,905	57.43	3,805.1	58.50	59.90	99.9	324,475	0.03%	大買/大賣/
2021/04/13	2,591.1	56.27	2,815	56.03	56.90	-223.9	323,391	-0.07%	大買/大賣/鉅額交易
2021/04/12	1,822	54.46	1,775.3	53.91	55.00	46.7	325,158	0.01%	大買/大賣/
2021/04/09	2,766.3	50.69	2,421	51.04	50.00	345.3	327,887	0.11%	大買/大賣/鉅額交易
2021/04/08	2,310.1	51.85	2,613	51.43	52.30	-303	328,861	-0.09%	大買/大賣/鉅額交易
2021/04/07	1,587	50.25	1,889	49.64	50.50	-302	330,502	-0.09%	大買/大賣/鉅額交易
2021/04/06	3,320.1	47.81	3,274.3	47.88	49.50	45.8	339,217	0.01%	大買/大賣/
2021/04/01	1,712.1	47.47	1,111	47.47	47.90	601.1	334,420	0.18%	大買/大賣/鉅額交易
2021/03/31	1,137	45.72	1,168	45.94	45.50	-31	335,169	-0.01%	大買/大賣/
2021/03/30	371	43.98	748	44.15	43.80	-377	332,613	-0.11%	大買/大賣/鉅額交易
2021/03/29	566	43.77	1,063	43.79	43.80	-497	334,642	-0.15%	大買/大賣/鉅額交易
2021/03/26	938	42.55	817	42.70	43.05	121	338,151	0.04%	大買/大賣/鉅額交易
2021/03/25	2,187	42.51	2,301.4	42.61	41.70	-114.4	342,399	-0.03%	大買/大賣/鉅額交易
2021/03/24	2,749.1	43.07	2,141	42.96	43.70	608.1	344,151	0.18%	大買/大賣/鉅額交易
2021/03/23	4,301.1	44.25	4,830.1	44.71	42.75	-528.9	341,620	-0.15%	大買/大賣/鉅額交易
2021/03/22	1,928	44.74	2,407.7	44.72	45.85	-479.7	335,637	-0.14%	大買/大賣/鉅額交易
2021/03/19	1,312	42.11	1,268	41.81	41.70	44	335,053	0.01%	大買/大賣/
2021/03/18	1,165	41.01	373	40.74	41.65	792	336,025	0.24%	大買/大賣/鉅額交易
2021/03/17	767	40.11	462	39.97	40.10	305	338,081	0.09%	大買/大賣/鉅額交易
2021/03/16	1,035.1	39.53	1,615	39.88	39.60	-579.9	340,095	-0.17%	大買/大賣/鉅額交易
2021/03/15	1,894	39.71	1,481	39.34	40.00	413	343,638	0.12%	大買/大賣/鉅額交易
2021/03/12	890.1	38.95	351	38.72	38.80	539.1	346,068	0.16%	大買/大賣/鉅額交易
2021/03/11	1,049	38.74	1,496	38.97	38.15	-447	345,247	-0.13%	大買/大賣/鉅額交易
2021/03/10	1,200	38.11	1,343	38.42	38.05	-143	343,580	-0.04%	大買/大賣/鉅額交易
2021/03/09	1,257	38.08	498	37.41	38.40	759	342,793	0.22%	大買/大賣/鉅額交易
2021/03/08	1,158	37.80	1,200	37.91	37.35	-42	342,626	-0.01%	大買/大賣/
2021/03/05	653	37.32	844	37.47	37.30	-191	343,254	-0.06%	大買/大賣/鉅額交易
2021/03/04	898	37.48	729	37.60	37.30	169	344,270	0.05%	大買/大賣/鉅額交易
2021/03/03	1,427	37.00	554	36.79	38.05	873	345,435	0.25%	大買/大賣/鉅額交易
2021/03/02	1,727	38.26	2,867	38.31	36.50	-1,140	347,418	-0.33%	大買/大賣/鉅額交易
2021/02/26	611	37.52	521	37.32	37.95	90	346,878	0.03%	大買/大賣/
2021/02/25	125	37.71	85	37.75	37.65	40	346,065	0.01%	大買/
2021/02/24	940	37.61	1,896	37.99	36.75	-956	346,653	-0.28%	大買/大賣/鉅額交易
2021/02/23	2,249	39.16	2,266.1	39.33	38.35	-17.1	345,278	0.00%	大買/大賣/
2021/02/22	1,832	39.06	2,253.3	39.12	39.40	-421.3	343,575	-0.12%	大買/大賣/鉅額交易
2021/02/19	1,545.3	36.81	1,730	37.51	36.85	-184.7	341,444	-0.05%	大買/大賣/鉅額交易
2021/02/18	3,266	37.92	2,535	37.71	37.45	731	340,564	0.21%	大買/大賣/鉅額交易
2021/02/17	1,357	34.99	631	35.02	36.70	726	334,836	0.22%	大買/大賣/鉅額交易
2021/02/05	866	33.88	1,002	34.09	33.70	-136	333,779	-0.04%	大買/大賣/鉅額交易
2021/02/04	755	33.72	1,017	33.73	33.95	-262	333,977	-0.08%	大買/大賣/鉅額交易
2021/02/03	3,206	34.34	3,086	34.24	33.55	120	335,365	0.04%	大買/大賣/鉅額交易
2021/02/02	2,321	33.25	2,198	32.62	34.10	123	334,637	0.04%	大買/大賣/鉅額交易
2021/02/01	1,335	30.96	1,368	31.01	31.20	-33	332,819	-0.01%	大買/大賣/
2021/01/29	1,076	31.95	1,248	32.53	31.20	-172	331,287	-0.05%	大買/大賣/鉅額交易
2021/01/28	1,514	32.70	1,563	32.54	33.20	-49	329,188	-0.01%	大買/大賣/
2021/01/27	1,124	32.62	1,116	32.91	32.45	8	326,737	0.00%	大買/大賣/
2021/01/26	1,124	33.90	1,303	34.39	33.65	-179	324,290	-0.06%	大買/大賣/鉅額交易
2021/01/25	2,278	35.90	1,605	35.90	35.35	673	321,731	0.21%	大買/大賣/鉅額交易
2021/01/22	1,993	34.16	1,422.5	33.19	35.00	570.5	317,020	0.18%	大買/大賣/鉅額交易
2021/01/21	2,242.5	32.21	2,503	32.25	32.10	-260.5	311,919	-0.08%	大買/大賣/鉅額交易
2021/01/20	2,768	31.12	2,351	31.20	30.45	417	307,578	0.14%	大買/大賣/鉅額交易
2021/01/19	2,603	33.86	2,703	33.57	32.00	-100	301,961	-0.03%	大買/大賣/
2021/01/18	1,958	33.78	1,676	33.75	34.00	282	298,582	0.09%	大買/大賣/鉅額交易
2021/01/15	1,182	35.31	3,142.2	36.12	34.25	-1,960.2	291,543	-0.67%	大買/大賣/鉅額交易
2021/01/14	1,123	38.47	1,038	38.31	38.05	85	282,872	0.03%	大買/大賣/
2021/01/13	3,819	38.27	2,809	38.00	37.45	1,010	277,868	0.36%	大買/大賣/鉅額交易
2021/01/12	2,363	40.00	3,262	40.16	38.55	-899	271,214	-0.33%	大買/大賣/鉅額交易
2021/01/11	1,320	41.94	1,112	41.83	42.65	208	263,335	0.08%	大買/大賣/鉅額交易
2021/01/08	2,898	39.17	2,165.1	39.49	40.30	732.9	258,827	0.28%	大買/大賣/鉅額交易
2021/01/07	3,886	39.15	4,069	40.12	38.45	-183	251,081	-0.07%	大買/大賣/鉅額交易
2021/01/06	2,257.1	44.68	2,242	44.71	42.55	15.1	239,427	0.01%	大買/大賣/
2021/01/05	2,248.2	44.13	1,833.3	44.39	45.50	414.8	232,855	0.18%	大買/大賣/鉅額交易
2021/01/04	2,257	43.90	2,348.2	43.59	44.75	-91.2	225,311	-0.04%	大買/大賣/
2020/12/31	2,137	39.32	2,047	39.30	40.70	90	217,707	0.04%	大買/大賣/
2020/12/30	1,070	38.24	1,015	37.34	38.20	55	211,301	0.03%	大買/大賣/
2020/12/29	305.1	38.49	249	38.15	38.35	56.1	206,347	0.03%	大買/大賣/
2020/12/28	14	36.38	78	36.61	36.75	-64	193,655	-0.03%
2020/12/25	83	33.04	181	33.04	33.45	-98	191,484	-0.05%	大賣/
2020/12/24	96	31.15	36	31.36	31.00	60	186,562	0.03%
2020/12/23	119	30.44	70.2	30.14	30.70	48.8	184,624	0.03%	大買/
2020/12/22	464	31.91	449	31.54	30.20	15	182,936	0.01%	大買/大賣/
2020/12/21	374	32.53	317	31.73	32.55	57	178,077	0.03%	大買/大賣/
2020/12/18	278	30.59	316.1	30.29	30.60	-38.1	174,642	-0.02%	大買/大賣/
2020/12/17	134	29.51	122	29.72	29.50	12	169,195	0.01%	大買/大賣/
2020/12/16	50	29.23	109	29.48	29.65	-59	168,328	-0.04%	大賣/
2020/12/15	201	28.99	174	29.47	28.65	27	165,748	0.02%	大買/大賣/
2020/12/14	84	28.46	99	28.68	29.45	-15	161,575	-0.01%
2020/12/11	154	27.61	108	27.59	27.15	46	159,719	0.03%	大買/大賣/
2020/12/10	156	28.90	465	28.87	28.90	-309	156,348	-0.20%	大買/大賣/鉅額交易
2020/12/09	464	28.33	438	27.74	28.50	26	157,119	0.02%	大買/大賣/
2020/12/08	69	26.32	128	26.03	26.65	-59	154,716	-0.04%	大賣/
2020/12/07	264	24.25	303	24.33	24.25	-39	149,613	-0.03%	大買/大賣/
2020/12/04	305	24.22	243	24.59	24.20	62	148,675	0.04%	大買/大賣/
2020/12/03	166	24.79	170.2	24.87	24.75	-4.2	148,725	0.00%	大買/大賣/
2020/12/02	1	24.35	44	24.83	24.65	-43	150,359	-0.03%
2020/12/01	352	24.26	354.2	24.74	24.30	-2.2	149,880	0.00%	大買/大賣/
2020/11/30	365	24.77	326	25.28	24.70	39	148,944	0.03%	大買/大賣/
2020/11/27	341	25.07	343	24.59	25.10	-2	147,374	0.00%	大買/大賣/
2020/11/26	66	24.43	15	24.33	24.65	51	146,402	0.03%
2020/11/25	58	23.99	56	23.90	23.85	2	145,358	0.00%
2020/11/24	198	23.20	193.3	23.71	23.15	4.7	142,622	0.00%	大買/大賣/
2020/11/23	344	23.41	350	23.06	23.45	-6	141,379	0.00%	大買/大賣/
2020/11/20	322	22.51	336	21.86	22.55	-14	141,017	-0.01%	大買/大賣/
2020/11/19	97	22.00	23	22.10	21.95	74	142,743	0.05%
2020/11/18	185	22.36	175.2	21.54	22.50	9.8	140,647	0.01%	大買/大賣/
2020/11/17	120	21.08	156	20.70	21.10	-36	137,819	-0.03%	大買/大賣/
2020/11/16	1	20.10	71	20.35	20.50	-70	138,620	-0.05%
2020/11/13	36	19.98	54	20.32	20.10	-18	139,438	-0.01%
2020/11/12	195	19.47	195	20.11	19.50	0	138,375	0.00%	大買/大賣/
2020/11/11	112	19.69	127	19.54	20.20	-15	138,779	-0.01%	大買/大賣/
2020/11/10	304	20.28	235	21.35	19.95	69	137,101	0.05%	大買/大賣/
2020/11/09	310	21.73	316	20.82	21.70	-6	131,851	0.00%	大買/大賣/
2020/11/06	328	20.31	353.1	19.95	20.35	-25.1	128,364	-0.02%	大買/大賣/
2020/11/05	246	19.80	244.2	19.85	19.80	1.8	127,834	0.00%	大買/大賣/
2020/11/04	219	19.78	237	19.35	19.80	-18	126,762	-0.01%	大買/大賣/
2020/11/03	310	19.25	303	19.45	19.25	7	125,533	0.01%	大買/大賣/
2020/11/02	320	19.20	277	19.07	19.20	43	124,190	0.03%	大買/大賣/
2020/10/30	309	18.94	315	19.03	18.90	-6	121,735	0.00%	大買/大賣/
2020/10/29	16	18.62	34	18.65	18.95	-18	119,885	-0.02%
2020/10/28	485	19.12	218	19.67	18.80	267	117,910	0.23%	大買/大賣/鉅額交易
2020/10/27	23	19.64	211.5	19.56	19.65	-188.5	115,403	-0.16%	大賣/鉅額交易
2020/10/26	325	19.86	355.2	18.86	19.80	-30.2	113,934	-0.03%	大買/大賣/
2020/10/23	107	18.59	142	18.13	18.60	-35	109,416	-0.03%	大買/大賣/
2020/10/22	110.2	17.89	106	17.75	17.90	4.2	106,951	0.00%	大買/大賣/
2020/10/21	159.3	17.85	160	18.05	17.85	-0.7	106,336	0.00%	大買/大賣/
2020/10/20	188	17.95	194	17.90	17.95	-6	105,733	-0.01%	大買/大賣/
2020/10/19	17	17.90	0	0.00	17.85	17	104,644	0.02%
2020/10/16	193	17.66	202	17.85	17.65	-9	103,316	-0.01%	大買/大賣/
2020/10/15	165	17.50	182	17.17	17.50	-17	101,167	-0.02%	大買/大賣/
2020/10/14	303	17.15	355	16.87	17.15	-52	99,905	-0.05%	大買/大賣/
2020/10/13	61	17.02	7	16.89	17.00	54	98,781	0.05%
2020/10/12	64	16.32	67	16.75	16.30	-3	96,201	0.00%
2020/10/08	137	16.64	128	16.75	16.65	9	95,101	0.01%	大買/大賣/
2020/10/07	81	16.65	80	16.40	16.65	1	94,341	0.00%
2020/10/06	253	16.45	366.9	16.33	16.45	-113.9	93,537	-0.12%	大買/大賣/鉅額交易
2020/10/05	201	16.43	180	16.03	16.45	21	92,554	0.02%	大買/大賣/
2020/09/30	184	15.85	200	15.38	15.85	-16	90,775	-0.02%	大買/大賣/
2020/09/29	71	15.45	83	15.78	15.45	-12	89,783	-0.01%
2020/09/28	311	15.55	300	15.30	15.55	11	88,723	0.01%	大買/大賣/
2020/09/25	6	15.21	22	15.38	15.40	-16	88,039	-0.02%
2020/09/24	85	15.08	70	14.90	14.80	15	85,793	0.02%
2020/09/23	34	15.13	10	15.10	15.20	24	83,579	0.03%
2020/09/22	193	15.81	181	15.80	15.80	12	79,654	0.02%	大買/大賣/
2020/09/21	171	15.81	161	16.09	15.80	10	78,597	0.01%	大買/大賣/
2020/09/18	254	16.05	250	16.24	16.05	4	77,335	0.01%	大買/大賣/
2020/09/17	46	16.27	44	16.15	16.10	2	76,254	0.00%
2020/09/16	60	15.84	70	15.96	16.10	-10	74,588	-0.01%
2020/09/15	20	16.66	31	16.77	16.90	-11	71,108	-0.02%
2020/09/14	84	16.94	27	17.16	16.50	57	69,318	0.08%
2020/09/11	43	18.23	13.5	18.73	17.70	29.5	64,199	0.05%
2020/09/10	198	19.05	200	19.00	19.05	-2	60,379	0.00%	大買/大賣/
2020/09/09	10	18.81	9.2	19.00	19.00	0.8	59,235	0.00%
2020/09/08	307	18.70	304	18.74	18.70	3	57,847	0.01%	大買/大賣/
2020/09/07	278	18.93	266	19.21	18.80	12	55,986	0.02%	大買/大賣/
2020/09/04	6	18.37	16	18.34	18.80	-10	52,869	-0.02%
2020/09/03	93	18.17	181	17.90	18.20	-88	51,321	-0.17%	大賣/
2020/09/02	256	17.60	267.1	17.31	17.60	-11.1	49,450	-0.02%	大買/大賣/
2020/09/01	313	17.20	304	17.35	17.20	9	48,390	0.02%	大買/大賣/
2020/08/31	2	17.23	21.3	17.52	17.40	-19.3	46,838	-0.04%
2020/08/28	2	16.25	1	16.55	16.35	1	43,576	0.00%
2020/08/27	304	16.25	303	16.60	16.25	1	42,409	0.00%	大買/大賣/
2020/08/26	321	16.45	328	16.45	16.45	-7	41,223	-0.02%	大買/大賣/
2020/08/25	26	16.17	34	16.08	16.30	-8	39,046	-0.02%
2020/08/24	116	15.20	120	15.35	15.20	-4	34,943	-0.01%	大買/大賣/
2020/08/21	11	15.15	20	15.33	15.20	-9	34,183	-0.03%
2020/08/20	336	14.98	315	15.52	15.00	21	32,488	0.06%	大買/大賣/
2020/08/19	8	15.41	34	15.36	15.40	-26	29,075	-0.09%
2020/08/18	172	15.19	190	15.19	15.20	-18	26,709	-0.07%	大買/大賣/
2020/08/17	20	14.23	34	14.75	14.90	-14	23,874	-0.06%
2020/08/14	16	13.43	16.3	13.41	13.55	-0.3	21,723	0.00%
2020/08/13	0	0.00	5	12.50	12.35	-5	19,151	-0.03%
2020/08/12	218	12.21	228	12.45	12.20	-10	18,795	-0.05%	大買/大賣/
2020/08/11	191	12.46	177	12.49	12.45	14	18,327	0.08%	大買/大賣/
2020/08/10	0	0.00	23	12.12	12.50	-23	16,859	-0.14%
2020/08/07	0	0.00	3	11.38	11.40	-3	15,756	-0.02%
2020/08/06	0	0.00	97	11.22	11.15	-97	15,304	-0.63%
2020/08/05	10	11.10	0	0.00	11.05	10	15,222	0.07%
2020/08/04	0	0.00	2	11.10	11.10	-2	15,317	-0.01%
2020/08/03	0	0.00	2	11.05	11.05	-2	15,322	-0.01%
2020/07/31	1	11.05	40	11.15	11.00	-39	15,225	-0.26%
2020/07/30	0	0.00	2	11.03	11.05	-2	15,056	-0.01%
2020/07/29	0	0.00	1	10.95	10.95	-1	15,078	-0.01%
2020/07/27	1	10.90	6	10.91	10.80	-5	15,648	-0.03%
2020/07/24	1	10.75	0	0.00	10.70	1	15,977	0.01%
2020/07/23	1	10.85	0.3	10.85	10.85	0.8	16,104	0.00%
2020/07/22	1	10.95	3	10.90	10.95	-2	16,134	-0.01%
2020/07/21	0	0.00	4	10.93	10.95	-4	16,082	-0.02%
2020/07/20	1	10.80	0.3	10.80	10.80	0.7	16,096	0.00%
2020/07/17	3	11.00	1.5	11.02	10.85	1.5	16,106	0.01%
2020/07/13	0	0.00	0.1	10.80	10.80	-0.1	16,520	0.00%
2020/07/10	4	10.81	7	10.84	10.75	-3	16,836	-0.02%
2020/07/08	6	11.18	10	11.10	11.15	-4	16,764	-0.02%
2020/07/07	0	0.00	3	11.17	11.25	-3	16,658	-0.02%
2020/07/06	8	11.13	14	11.16	11.15	-6	16,800	-0.04%
2020/07/03	14	11.09	1	11.15	11.15	13	16,619	0.08%
2020/07/01	0	0.00	2	10.85	10.85	-2	16,423	-0.01%
2020/06/30	4	10.78	0	0.00	10.75	4	16,528	0.02%
2020/06/19	8	10.86	0	0.00	10.80	8	16,841	0.05%
2020/06/18	2	10.95	0	0.00	11.00	2	16,660	0.01%
2020/06/17	2	11.25	0	0.00	11.25	2	16,616	0.01%
2020/06/16	0	0.00	1	11.15	11.25	-1	16,725	-0.01%
2020/06/15	1.4	10.82	0	0.00	10.75	1.4	16,923	0.01%
2020/06/12	6	10.68	3	10.62	10.85	3	17,087	0.02%
2020/06/11	1	11.15	0	0.00	10.95	1	17,309	0.01%
2020/06/09	0	0.00	20	11.40	11.30	-20	17,670	-0.11%
2020/06/08	0	0.00	1	11.40	11.35	-1	17,874	-0.01%
2020/06/05	1	11.35	1	11.45	11.40	0	17,760	0.00%
2020/06/04	2	11.28	0	0.00	11.25	2	17,751	0.01%
2020/06/03	26	11.30	26	11.30	11.30	0	17,902	0.00%
2020/06/02	50	11.25	48	11.25	11.25	2	17,855	0.01%
2020/06/01	0	0.00	9	11.10	11.20	-9	18,068	-0.05%
2020/05/29	0	0.00	1	11.00	10.90	-1	17,956	-0.01%
2020/05/28	5	10.98	4	11.15	10.90	1	17,750	0.01%
2020/05/27	2	10.85	0	0.00	10.85	2	17,467	0.01%
2020/05/26	20	10.90	2	10.95	10.95	18	17,513	0.10%
2020/05/22	1	10.85	0	0.00	10.75	1	17,500	0.01%
2020/05/21	0	0.00	3	11.07	11.00	-3	17,444	-0.02%
2020/05/19	5	10.89	1	10.85	10.70	4	16,592	0.02%
2020/05/15	2	10.35	0	0.00	10.45	2	16,581	0.01%
2020/05/14	0	0.00	3	10.55	10.35	-3	16,696	-0.02%
2020/05/13	2.1	10.50	0	0.00	10.60	2.1	16,592	0.01%
2020/05/12	1	10.60	0	0.00	10.50	1	16,654	0.01%
2020/05/11	0	0.00	1	10.80	10.75	-1	16,641	-0.01%
2020/05/08	1	10.55	0	0.00	10.55	1	16,543	0.01%
2020/05/06	1	10.60	0	0.00	10.55	1	16,635	0.01%
2020/05/05	25	10.69	25	10.75	10.65	0	16,636	0.00%
2020/05/04	27	10.76	45	10.71	10.75	-18	16,637	-0.11%
2020/04/30	45	11.00	1	11.00	11.10	44	16,615	0.26%
2020/04/29	10	10.74	1	10.80	10.70	9	16,169	0.06%
2020/04/28	1	10.45	2	10.33	10.55	-1	15,964	-0.01%
2020/04/27	0	0.00	2	10.18	10.20	-2	16,250	-0.01%
2020/04/24	6	9.94	0	0.00	9.94	6	16,289	0.04%
2020/04/22	3	9.77	0	0.00	9.88	3	16,290	0.02%
2020/04/21	4	10.00	0	0.00	9.88	4	16,366	0.02%
2020/04/20	0	0.00	5	10.20	10.10	-5	16,196	-0.03%
2020/04/17	1	10.25	6	10.28	10.25	-5	16,085	-0.03%
2020/04/16	1	10.25	0	0.00	10.30	1	16,326	0.01%
2020/04/15	1	10.45	1	10.70	10.35	0	16,298	0.00%
2020/04/14	14	10.23	1	10.25	10.15	13	15,993	0.08%
2020/04/09	1	10.00	2	10.10	10.25	-1	16,548	-0.01%
2020/04/07	2	9.26	0	0.00	9.26	2	16,073	0.01%
2020/03/31	1	9.20	0	0.00	9.25	1	15,718	0.01%
2020/03/30	3	9.10	2	9.19	9.23	1	15,543	0.01%
2020/03/26	0.5	9.68	0	0.00	9.67	0.5	15,138	0.00%
2020/03/25	1	9.65	1	9.66	9.68	0	15,140	0.00%
2020/03/24	1	9.38	0	0.00	9.44	1	14,981	0.01%
2020/03/19	0	0.00	1	8.97	9.20	-1	14,834	-0.01%
2020/03/18	1	9.58	2	9.66	9.50	-1	14,626	-0.01%
2020/03/17	0	0.00	2	9.50	9.42	-2	14,397	-0.01%
2020/03/16	4	10.16	0	0.00	9.86	4	14,019	0.03%
2020/03/13	0	0.00	9	10.20	10.45	-9	13,652	-0.07%
2020/03/12	0	0.00	1	11.20	11.10	-1	13,317	-0.01%
2020/03/10	30	11.65	34	11.70	11.70	-4	13,299	-0.03%
2020/03/09	2	11.38	1	11.50	11.40	1	12,959	0.01%
2020/03/04	2	11.55	2	11.48	11.55	0	12,447	0.00%
2020/03/03	3	11.40	1	11.50	11.40	2	12,316	0.02%
2020/03/02	1	11.50	2	11.50	11.40	-1	12,380	-0.01%
2020/02/26	5	11.70	0	0.00	11.60	5	12,284	0.04%
2020/02/24	0	0.00	3	11.60	11.55	-3	12,302	-0.02%
2020/02/20	3	11.82	0	0.00	11.85	3	12,626	0.02%
2020/02/19	1	12.05	5	12.00	11.95	-4	12,545	-0.03%
2020/02/18	0	0.00	8	11.80	11.80	-8	12,318	-0.06%
2020/02/13	3	11.85	100	11.85	11.90	-97	12,232	-0.79%
2020/02/12	10	11.82	0	0.00	11.80	10	12,237	0.08%
2020/02/11	4	11.65	200	11.65	11.65	-196	12,133	-1.62%	大賣/鉅額交易
2020/02/07	1	11.65	0	0.00	11.65	1	12,421	0.01%
2020/02/05	2	11.70	0	0.00	11.70	2	13,176	0.02%
2020/02/04	45	11.55	37	11.42	11.60	8	13,085	0.06%
2020/01/31	3	11.85	0	0.00	11.75	3	13,329	0.02%
2020/01/30	4	12.00	28	11.98	11.80	-24	13,347	-0.18%
2020/01/20	5	13.01	1	13.10	12.95	4	13,050	0.03%
2020/01/17	1	13.00	0	0.00	13.00	1	13,144	0.01%
2020/01/16	5	13.00	0	0.00	13.00	5	13,165	0.04%
2020/01/14	27	13.23	20	13.16	13.20	7	13,241	0.05%
2020/01/13	64	13.15	65	13.15	13.15	-1	13,088	-0.01%
2020/01/10	0	0.00	3	13.13	13.15	-3	13,087	-0.02%
2020/01/09	0	0.00	1	12.90	12.85	-1	12,620	-0.01%
2020/01/08	0	0.00	5	12.75	12.60	-5	12,602	-0.04%
2020/01/07	53	12.90	52	13.00	12.90	1	12,458	0.01%
2020/01/06	66	13.00	71	13.00	13.00	-5	12,401	-0.04%
2020/01/02	0	0.00	7	12.66	12.70	-7	11,649	-0.06%
2019/12/31	2	12.40	0	0.00	12.40	2	11,463	0.02%
2019/12/27	1	12.50	0	0.00	12.50	1	11,556	0.01%
2019/12/24	0	0.00	0.3	12.50	12.50	-0.3	11,905	0.00%
2019/12/20	1	12.45	0	0.00	12.40	1	11,969	0.01%
2019/12/19	0	0.00	5	12.55	12.50	-5	12,072	-0.04%
2019/12/18	0	12.55	6	12.53	12.65	-6	11,984	-0.05%
2019/12/17	0	0.00	9	12.40	12.50	-9	11,735	-0.08%
2019/12/16	0	0.00	5.6	12.44	12.45	-5.6	11,701	-0.05%
2019/12/13	14	12.44	1	12.40	12.40	13	11,696	0.11%
2019/12/11	1	12.20	0	0.00	12.20	1	11,623	0.01%
2019/12/10	0	0.00	2	12.25	12.25	-2	11,682	-0.02%
2019/12/09	5	12.23	0	0.00	12.20	5	11,742	0.04%
2019/12/06	4	12.25	5	12.25	12.25	-1	11,693	-0.01%
2019/12/05	8	12.30	25	12.34	12.35	-17	11,600	-0.15%
2019/12/04	2	12.35	0	0.00	12.35	2	11,313	0.02%
2019/12/03	0	0.00	2	12.40	12.45	-2	11,336	-0.02%
2019/12/02	2	12.30	1	12.35	12.30	1	11,381	0.01%
2019/11/28	0	0.00	5	12.60	12.55	-5	11,148	-0.04%
2019/11/27	0	0.00	2	12.60	12.55	-2	11,136	-0.02%
2019/11/22	19	12.40	15	12.55	12.40	4	10,857	0.04%
2019/11/21	2	12.63	0	0.00	12.55	2	10,902	0.02%
2019/11/14	0	0.00	1	12.45	12.35	-1	10,800	-0.01%
2019/11/13	0	0.00	2	12.60	12.60	-2	10,919	-0.02%
2019/11/12	0	0.00	2	12.65	12.65	-2	11,077	-0.02%
2019/11/07	41	12.66	48	12.71	12.65	-7	11,364	-0.06%
2019/11/06	1	12.55	98	12.59	12.80	-97	11,286	-0.86%
2019/11/05	3	12.43	107	12.45	12.65	-104	11,154	-0.93%	大賣/鉅額交易
2019/11/04	0	0.00	1	12.80	12.80	-1	10,738	-0.01%
2019/11/01	7	12.51	0	0.00	12.50	7	10,651	0.07%
2019/10/30	4	12.51	15	12.45	12.60	-11	11,159	-0.10%
2019/10/29	1	12.70	0	0.00	12.70	1	10,954	0.01%
2019/10/28	0	0.00	2	13.10	13.05	-2	11,109	-0.02%
2019/10/24	2	13.10	0	0.00	13.10	2	11,016	0.02%
2019/10/22	0	0.00	2	13.33	13.40	-2	11,330	-0.02%
2019/10/18	0	0.00	5	13.05	13.15	-5	12,024	-0.04%
2019/10/14	0	0.00	1	12.90	12.90	-1	12,248	-0.01%
2019/10/03	6	12.74	0	0.00	12.70	6	12,315	0.05%
2019/09/27	0	0.00	1.9	13.05	13.00	-1.9	12,493	-0.02%
2019/09/25	0	0.00	1	13.15	13.15	-1	12,805	-0.01%
2019/09/16	1	13.00	0	0.00	13.00	1	13,336	0.01%
2019/09/11	0	0.00	7	13.10	13.10	-7	13,369	-0.05%
2019/09/06	0	0.00	11	13.00	13.15	-11	13,126	-0.08%
2019/08/29	4	12.75	0	0.00	12.65	4	12,874	0.03%
2019/08/28	5	12.75	0	0.00	12.75	5	12,884	0.04%
2019/08/27	2	12.65	0	0.00	12.65	2	12,898	0.02%
2019/08/26	4	12.56	0	0.00	12.55	4	12,879	0.03%
2019/08/23	4	12.83	0	0.00	12.90	4	12,875	0.03%
2019/08/22	5	12.65	1	12.70	12.70	4	12,850	0.03%
2019/08/21	1	12.55	0	0.00	12.50	1	12,911	0.01%
2019/08/20	1	12.55	0	0.00	12.50	1	12,885	0.01%
2019/08/19	2	12.45	0	0.00	12.45	2	12,849	0.02%
2019/08/16	4	12.50	0	0.00	12.65	4	12,780	0.03%
2019/08/02	0	0.00	11	13.48	13.40	-11	12,013	-0.09%
2019/07/31	0	0.00	2	14.25	14.40	-2	11,636	-0.02%
2019/07/30	2	14.50	0	0.00	14.25	2	11,591	0.02%
2019/07/26	45	14.00	51	14.00	14.00	-6	11,462	-0.05%
2019/07/24	32	13.75	32	13.90	13.75	0	11,420	0.00%
2019/07/23	94	14.00	94	14.20	14.00	0	11,295	0.00%
2019/07/22	5	14.05	20.6	14.06	14.15	-15.6	11,146	-0.14%
2019/07/19	0	0.00	1	13.60	13.65	-1	10,570	-0.01%
2019/07/18	0	0.00	3	13.55	13.50	-3	10,554	-0.03%
2019/07/11	0	0.00	1	13.45	13.40	-1	11,655	-0.01%
2019/07/09	0	0.00	1	13.30	13.40	-1	12,327	-0.01%
2019/07/08	1	13.30	5	13.25	13.30	-4	12,318	-0.03%
2019/07/05	26	13.55	29	13.55	13.55	-3	12,131	-0.02%
2019/07/04	28	13.50	28	13.50	13.50	0	11,989	0.00%
2019/07/03	44	13.40	45	13.30	13.40	-1	11,851	-0.01%
2019/07/02	1	13.35	0	0.00	13.30	1	11,767	0.01%
2019/07/01	0	0.00	1	13.00	13.10	-1	11,539	-0.01%
2019/06/25	0	0.00	2	12.50	12.50	-2	11,164	-0.02%
2019/06/24	23	12.50	23	12.45	12.50	0	11,265	0.00%
2019/06/21	37	12.45	37	12.55	12.45	0	11,358	0.00%
2019/05/31	0	0.00	10	12.05	12.10	-10	11,382	-0.09%
2019/05/30	11	11.85	0	0.00	11.90	11	11,414	0.10%
2019/05/29	1	11.90	0	0.00	11.90	1	11,482	0.01%
2019/05/24	0	0.00	3	12.15	12.10	-3	11,993	-0.03%
2019/05/17	1	12.10	0	0.00	12.05	1	12,242	0.01%
2019/05/10	1	12.55	1	12.60	12.50	0	12,205	0.00%
2019/05/09	0	0.00	3.7	12.64	12.60	-3.7	12,018	-0.03%
2019/05/07	0	0.00	4	13.10	13.00	-4	11,647	-0.03%
2019/05/06	10	13.05	286	12.99	13.05	-276	11,436	-2.41%	大賣/鉅額交易
2019/05/03	318	13.63	37	13.75	13.70	281	10,955	2.56%	大買/鉅額交易
2019/05/02	0	0.00	252	13.65	13.75	-252	10,789	-2.34%	大賣/鉅額交易
2019/04/30	10	13.55	11	13.50	13.55	-1	10,535	-0.01%
2019/04/29	7	13.40	11	13.35	13.40	-4	10,393	-0.04%
2019/04/26	32	13.25	12	13.35	13.30	20	10,284	0.19%
2019/04/24	38	13.29	18	13.50	13.20	20	10,129	0.20%
2019/04/23	111	13.27	31	13.30	13.45	80	10,026	0.80%	大買/
2019/04/22	131	13.49	2	13.35	13.30	129	9,816	1.31%	大買/鉅額交易
2019/04/18	0	0.00	1	12.75	12.60	-1	8,979	-0.01%
2019/04/16	0	0.00	4	12.79	12.65	-4	8,641	-0.05%
2019/04/15	8	12.60	13	12.42	12.60	-5	8,450	-0.06%
2019/04/12	10	12.20	23	12.17	12.20	-13	8,059	-0.16%
2019/04/11	6	12.20	2	12.05	12.20	4	8,020	0.05%
2019/04/10	3	12.05	4	12.00	12.05	-1	7,931	-0.01%
2019/04/09	9	12.05	11	12.05	12.05	-2	7,981	-0.03%
2019/04/08	8	12.05	8	12.00	12.05	0	8,021	0.00%
2019/04/03	6	12.00	6	12.00	12.00	0	7,930	0.00%
2019/04/02	2	11.95	0	0.00	11.90	2	7,976	0.03%
2019/04/01	9	11.85	9	11.95	11.85	0	7,937	0.00%
2019/03/29	1	11.80	0	0.00	11.95	1	7,863	0.01%
2019/03/22	3	12.25	3	12.15	12.25	0	8,072	0.00%
2019/03/21	6	12.15	6	12.15	12.15	0	8,141	0.00%
2019/03/20	2	12.15	2	12.15	12.15	0	8,494	0.00%
2019/03/19	8	12.16	6	12.15	12.15	2	8,523	0.02%
2019/03/18	15	12.15	155	12.11	12.15	-140	8,704	-1.61%	大賣/鉅額交易
2019/03/14	9	12.05	9	12.20	12.05	0	8,766	0.00%
2019/03/13	11	12.20	11	12.30	12.20	0	8,915	0.00%
2019/03/12	24	12.32	17	12.30	12.30	7	9,116	0.08%
2019/03/11	142	12.25	12	12.25	12.20	130	9,543	1.36%	大買/鉅額交易
2019/03/08	8	12.15	8	12.15	12.15	0	10,064	0.00%
2019/03/07	9	12.15	9.1	12.20	12.15	0	11,056	0.00%
2019/02/27	39	12.45	42	12.54	12.45	-3	11,874	-0.03%
2019/02/26	30	12.50	31	12.31	12.50	-1	11,688	-0.01%
2019/02/25	1	12.30	0	0.00	12.25	1	11,552	0.01%
2019/02/22	40	12.15	38	12.20	12.15	2	11,516	0.02%
2019/02/21	23	12.24	20	12.00	12.25	3	11,478	0.03%
2019/02/20	16	12.00	13	11.95	12.00	3	11,234	0.03%
2019/02/19	11	11.90	11	11.90	11.90	0	11,208	0.00%
2019/02/18	23	11.85	23.7	11.90	11.85	-0.7	11,257	-0.01%
2019/02/15	21	11.85	21	11.95	11.85	0	11,419	0.00%
2019/02/13	14	11.85	14	11.95	11.85	0	11,295	0.00%
2019/02/12	17	11.90	17	11.95	11.90	0	11,316	0.00%
2019/01/30	9	11.95	9.5	12.05	11.95	-0.5	11,311	0.00%
2019/01/29	7	12.05	7	12.00	12.05	0	11,310	0.00%
2019/01/28	6	12.05	6	12.05	12.05	0	11,411	0.00%
2019/01/25	3	12.05	3	12.00	12.05	0	11,464	0.00%
2019/01/24	7	12.00	7	12.00	12.00	0	11,578	0.00%
2019/01/23	6	11.90	6	12.05	11.90	0	11,755	0.00%
2019/01/22	8	12.10	8	12.05	12.10	0	11,772	0.00%
2019/01/21	7	12.05	7	12.15	12.05	0	11,868	0.00%
2019/01/18	8	12.05	8	12.05	12.05	0	11,933	0.00%
2019/01/17	12	12.00	18	12.00	12.00	-6	12,116	-0.05%
2019/01/16	17	12.00	17	12.10	12.00	0	12,202	0.00%
2019/01/11	6	11.95	64	12.06	11.95	-58	12,302	-0.47%
2019/01/10	18	12.00	18	12.05	12.00	0	12,443	0.00%
2019/01/09	8	12.05	8	11.95	12.05	0	12,471	0.00%
2019/01/08	15	11.85	15	11.95	11.85	0	12,407	0.00%
2019/01/04	2	11.50	0	0.00	11.60	2	12,540	0.02%
2019/01/03	10	11.85	10	11.90	11.85	0	12,761	0.00%
2019/01/02	16	11.90	15	12.05	11.90	1	12,768	0.01%
2018/12/28	14	11.90	29	11.97	11.90	-15	12,788	-0.12%
2018/12/26	1	11.95	0	0.00	11.80	1	12,780	0.01%
2018/12/24	10	12.14	9	12.05	12.15	1	12,676	0.01%
2018/12/20	21	12.30	21	12.50	12.30	0	12,629	0.00%
2018/12/18	0	0.00	5	12.60	12.50	-5	12,435	-0.04%
2018/12/17	22	12.85	22	12.45	12.85	0	12,300	0.00%
2018/12/14	52	12.50	52	12.45	12.50	0	12,009	0.00%
2018/12/13	18	12.50	18	12.15	12.50	0	12,011	0.00%
2018/12/12	30	12.15	31	12.10	12.15	-1	11,644	-0.01%
2018/12/11	26	12.05	26.5	11.95	12.05	-0.5	11,561	0.00%
2018/12/10	17	11.80	26	11.94	11.80	-9	11,391	-0.08%
2018/12/07	34	12.00	34	11.95	12.00	0	11,284	0.00%
2018/12/06	33	11.90	33	12.20	11.90	0	11,273	0.00%
2018/12/04	76	12.25	81	12.01	12.25	-5	10,963	-0.05%
2018/12/03	0	0.00	50	12.00	11.95	-50	10,609	-0.47%
2018/11/30	95	11.68	51	11.87	11.65	44	10,062	0.44%
2018/11/29	70	12.00	70	12.25	12.00	0	9,059	0.00%
2018/11/28	7	12.06	5	12.10	12.15	2	8,833	0.02%
2018/11/27	30	11.73	28	11.60	11.75	2	8,377	0.02%
2018/11/26	3	11.65	0	0.00	11.65	3	8,199	0.04%
2018/11/23	58	11.50	0	0.00	11.45	58	8,107	0.72%
2018/11/21	1	11.80	0	0.00	11.70	1	8,322	0.01%
2018/11/20	0	0.00	2	11.65	11.65	-2	8,193	-0.02%
2018/11/19	60	11.65	60	11.65	11.70	0	8,201	0.00%
2018/11/15	35	11.70	33	11.70	11.70	2	8,162	0.02%
2018/11/14	5	11.40	0	0.00	11.70	5	8,118	0.06%
2018/11/07	2	11.33	4	11.30	11.30	-2	8,044	-0.02%
2018/11/01	0	0.00	10.1	11.30	11.25	-10.1	8,056	-0.13%
2018/10/31	3	11.38	3	11.30	11.40	0	8,066	0.00%
2018/10/30	0	0.00	8	11.21	11.35	-8	8,099	-0.10%
2018/10/29	3	11.20	0	0.00	11.15	3	8,089	0.04%
2018/10/26	1	11.50	0	0.00	11.30	1	8,110	0.01%
2018/10/23	10	11.85	10.3	12.14	11.85	-0.3	8,012	0.00%
2018/10/22	23	12.20	23	12.15	12.20	0	8,002	0.00%
2018/10/19	33	12.35	33	12.10	12.35	0	7,969	0.00%
2018/10/18	0	0.00	2	12.30	12.15	-2	7,878	-0.03%
2018/10/16	0	0.00	2	11.80	11.75	-2	7,790	-0.03%
2018/10/15	30	11.75	30	11.70	11.75	0	7,789	0.00%
2018/10/12	0	0.00	0.6	11.90	11.70	-0.6	7,777	-0.01%
2018/10/11	1	11.55	0	0.00	11.55	1	7,688	0.01%
2018/10/05	1	12.50	0	0.00	12.45	1	7,348	0.01%
2018/10/01	0	0.00	2	13.00	13.05	-2	7,518	-0.03%
2018/09/28	0.2	12.90	0	0.00	12.80	0.2	7,596	0.00%
2018/09/27	0	0.00	3	13.07	13.05	-3	7,588	-0.04%
2018/09/21	11	12.75	11	12.60	12.75	0	7,746	0.00%
2018/09/20	24	12.60	24	12.75	12.60	0	7,933	0.00%
2018/09/17	0	0.00	2	12.20	12.25	-2	8,529	-0.02%
2018/09/14	0	0.00	1	12.30	12.40	-1	8,688	-0.01%
2018/09/11	5	12.20	0	0.00	12.30	5	8,988	0.06%
2018/09/05	1	12.80	0	0.00	12.70	1	8,928	0.01%
2018/08/30	3	12.85	0	0.00	12.85	3	9,112	0.03%
2018/08/29	5	13.00	7	13.01	13.00	-2	9,103	-0.02%
2018/08/28	14	13.49	10	13.55	13.55	4	8,936	0.04%
2018/08/27	3	13.38	0	0.00	13.40	3	8,847	0.03%
2018/08/23	13	13.55	13	13.65	13.55	0	8,969	0.00%
2018/08/22	14	13.65	14	13.45	13.65	0	9,155	0.00%
2018/08/17	1	13.20	4	13.15	13.00	-3	9,325	-0.03%
2018/08/16	0	0.00	3	13.00	13.30	-3	9,419	-0.03%
2018/08/15	0	0.00	2	13.35	13.30	-2	9,503	-0.02%
2018/08/14	0	0.00	5	13.45	13.50	-5	10,051	-0.05%
2018/08/10	2	13.90	4	13.95	13.90	-2	10,133	-0.02%
2018/08/08	23	14.15	27	14.34	14.15	-4	10,192	-0.04%
2018/08/07	33	14.35	33	14.25	14.35	0	10,188	0.00%
2018/08/06	0	0.00	1	14.35	14.40	-1	10,217	-0.01%
2018/08/03	22	14.00	22	13.90	14.00	0	10,098	0.00%
2018/08/02	27	13.85	31	14.09	13.85	-4	10,189	-0.04%
2018/07/31	1	13.85	2	13.80	13.85	-1	10,106	-0.01%
2018/07/30	0	0.00	2	13.70	13.75	-2	10,216	-0.02%
2018/07/27	1	13.70	0	0.00	13.80	1	10,222	0.01%
2018/07/26	8	13.51	0	0.00	13.60	8	10,251	0.08%
2018/07/23	0	0.00	2	13.25	13.30	-2	10,814	-0.02%
2018/07/20	0.7	13.45	0	0.00	13.40	0.7	11,007	0.01%
2018/07/19	17	13.45	23	13.40	13.45	-6	11,111	-0.05%
2018/07/18	3	13.32	2	13.35	13.40	1	11,359	0.01%
2018/07/17	10	13.10	10	13.10	13.20	0	11,352	0.00%
2018/07/16	5	13.10	15	13.05	13.00	-10	11,369	-0.09%
2018/07/13	15	13.07	0	0.00	13.10	15	11,522	0.13%
2018/07/11	4	13.13	10	13.08	13.10	-6	11,641	-0.05%
2018/07/10	16	12.96	5	12.95	13.00	11	11,645	0.09%
2018/07/04	21	13.10	21	13.20	13.10	0	11,759	0.00%
2018/07/03	41	13.25	31	13.40	13.20	10	11,842	0.08%
2018/07/02	37	13.35	34	13.15	13.35	3	11,812	0.03%
2018/06/27	3	13.33	0	0.00	13.05	3	11,368	0.03%
2018/06/26	0	0.00	3	13.30	13.30	-3	11,309	-0.03%
2018/06/22	0	0.00	6	14.20	14.10	-6	11,204	-0.05%
2018/06/21	1	14.30	0	0.00	14.25	1	11,323	0.01%
2018/06/15	0	0.00	5	14.80	14.80	-5	11,767	-0.04%
2018/06/13	0	14.75	0	0.00	14.75	0	12,526	0.00%
2018/06/12	0	0.00	10	14.80	14.75	-10	12,633	-0.08%
2018/06/11	2	14.65	0	0.00	14.65	2	12,648	0.02%
2018/06/08	4	14.84	2	14.80	14.80	2	12,606	0.02%
2018/06/07	1	14.90	0	0.00	14.95	1	12,679	0.01%
2018/06/06	6	14.95	0	0.00	14.95	6	12,905	0.05%
2018/06/04	0	0.00	1	14.95	14.95	-1	13,119	-0.01%
2018/06/01	0	0.00	10	14.75	14.90	-10	13,142	-0.08%
2018/05/30	128	14.75	26	15.05	14.75	102	13,509	0.76%	大買/鉅額交易
2018/05/29	25	15.05	21	15.35	15.05	4	13,537	0.03%
2018/05/28	15	15.35	15	15.15	15.35	0	13,735	0.00%
2018/05/25	29	15.10	39	15.25	15.10	-10	13,828	-0.07%
2018/05/24	30	15.25	31	15.30	15.25	-1	13,928	-0.01%
2018/05/23	80	15.25	79	15.60	15.25	1	13,882	0.01%
2018/05/22	32	15.44	25	15.61	15.40	7	13,950	0.05%
2018/05/21	128	15.02	34	15.04	15.10	94	13,550	0.69%	大買/
2018/05/18	0	0.00	2	14.85	14.90	-2	13,621	-0.01%
2018/05/17	16	14.71	18	14.77	14.70	-2	13,812	-0.01%
2018/05/16	19	14.80	19	14.80	14.80	0	14,026	0.00%
2018/05/15	2	14.73	0	0.00	14.80	2	14,406	0.01%
2018/05/14	26	14.63	18	14.93	14.65	8	15,200	0.05%
2018/05/10	22	14.95	22	15.10	14.95	0	15,718	0.00%
2018/05/09	14	15.01	21	15.09	15.00	-7	15,801	-0.04%
2018/05/08	0	0.00	3	15.10	15.05	-3	15,796	-0.02%
2018/05/07	21	14.95	20	15.05	14.95	1	15,977	0.01%
2018/05/04	2	15.05	0	0.00	15.00	2	15,983	0.01%
2018/05/03	24	15.00	29	15.04	15.00	-5	15,982	-0.03%
2018/05/02	52	15.05	73	15.13	15.05	-21	16,161	-0.13%
2018/04/30	47	15.08	33	14.82	15.10	14	16,509	0.08%
2018/04/26	6	14.45	4	14.45	14.20	2	17,170	0.01%
2018/04/24	8	14.73	5	14.75	14.55	3	17,631	0.02%
2018/04/23	17	14.90	17	14.95	14.90	0	17,802	0.00%
2018/04/19	2	15.00	1	15.05	14.95	1	18,319	0.01%
2018/04/17	11	14.75	23.7	14.70	14.70	-12.7	18,938	-0.07%
2018/04/16	1	15.00	0	0.00	14.90	1	19,295	0.01%
2018/04/12	100	15.05	0	0.00	15.00	100	20,260	0.49%
2018/04/11	20	15.05	19	15.15	15.05	1	22,728	0.00%
2018/04/10	20	15.11	18	15.15	15.10	2	24,086	0.01%
2018/04/09	18	15.15	23	15.16	15.15	-5	26,348	-0.02%
2018/04/03	0	0.00	1	15.15	15.15	-1	28,495	0.00%
2018/04/02	12	15.20	12	15.20	15.20	0	28,675	0.00%
2018/03/31	1	15.15	28	15.14	15.15	-27	28,786	-0.09%
2018/03/29	43	15.10	40	15.05	15.05	3	29,102	0.01%
2018/03/28	22	15.10	82	15.16	15.10	-60	29,124	-0.21%
2018/03/27	42	15.30	40	15.40	15.30	2	29,139	0.01%
2018/03/23	0	0.00	10	15.40	15.40	-10	29,609	-0.03%
2018/03/22	64	15.75	64	15.95	15.75	0	29,682	0.00%
2018/03/21	106	15.90	6	15.96	15.90	100	29,610	0.34%	大買/
2018/03/20	89	16.14	84	16.10	16.15	5	29,294	0.02%
2018/03/19	31	16.18	28	15.73	16.20	3	29,292	0.01%
2018/03/16	13	15.60	13	15.65	15.60	0	29,043	0.00%
2018/03/15	15	15.60	16	15.60	15.60	-1	29,131	0.00%
2018/03/14	30	15.70	27	15.65	15.70	3	29,378	0.01%
2018/03/13	7	15.75	15	15.73	15.70	-8	29,749	-0.03%
2018/03/12	15	15.85	4	15.88	15.85	11	31,022	0.04%
2018/03/08	0	0.00	4	15.20	15.10	-4	31,526	-0.01%
2018/03/07	0	0.00	26	15.10	15.05	-26	32,137	-0.08%
2018/03/06	13	15.25	8	15.10	15.05	5	32,372	0.02%
2018/03/05	5	15.35	0	0.00	15.20	5	32,372	0.02%
2018/03/01	30	15.78	0	0.00	15.90	30	32,670	0.09%
2018/02/27	2	15.55	20	15.60	15.45	-18	32,580	-0.06%
2018/02/26	10	15.60	0	0.00	15.45	10	32,608	0.03%
2018/02/23	2	15.50	0	0.00	15.50	2	32,621	0.01%
2018/02/22	8	15.50	8	15.55	15.60	0	32,912	0.00%
2018/02/12	12	15.23	8	15.10	15.10	4	32,807	0.01%
2018/02/09	28	14.69	28	14.90	15.10	0	32,797	0.00%
2018/02/08	110	15.39	85	15.25	15.25	25	32,727	0.08%	大買/
2018/02/07	5	15.78	0	0.00	15.50	5	32,820	0.02%
2018/02/06	34	15.73	26	15.75	15.30	8	33,097	0.02%
2018/02/05	13	16.35	11.5	16.43	16.45	1.5	32,631	0.00%
2018/02/02	9	16.90	0	0.00	16.80	9	32,616	0.03%
2018/02/01	11	17.11	10	17.13	17.15	1	32,782	0.00%
2018/01/31	10	17.25	0	0.00	17.25	10	32,975	0.03%
2018/01/30	28	17.42	19	17.31	17.20	9	33,901	0.03%
2018/01/29	0	0.00	1	17.30	17.50	-1	33,872	0.00%
2018/01/26	2	17.30	0	0.00	17.25	2	33,972	0.01%
2018/01/25	0	0.00	1	17.35	17.40	-1	34,056	0.00%
2018/01/24	3	17.27	8	17.60	17.60	-5	34,671	-0.01%
2018/01/23	15	17.37	5	17.20	17.15	10	34,505	0.03%
2018/01/22	10	17.70	5	17.90	17.50	5	34,772	0.01%
2018/01/19	3	18.05	5	18.05	18.05	-2	34,455	-0.01%
2018/01/18	0	0.00	1	18.05	18.10	-1	34,640	0.00%
2018/01/17	13	17.83	8	18.05	18.05	5	34,805	0.01%
2018/01/16	3	17.80	0	0.00	17.80	3	35,518	0.01%
2018/01/15	0	0.00	16	18.09	18.05	-16	35,990	-0.04%
2018/01/12	5	17.90	20	17.95	18.00	-15	36,139	-0.04%
2018/01/11	15	17.90	40	17.91	17.85	-25	35,930	-0.07%
2018/01/10	38	17.75	21	17.90	17.75	17	35,893	0.05%
2018/01/09	6	18.28	13	18.25	18.20	-7	35,609	-0.02%
2018/01/08	11	18.41	10	18.43	18.40	1	35,487	0.00%
2018/01/05	167	18.50	75	18.54	18.70	92	35,212	0.26%	大買/
2018/01/04	18	17.91	3	17.70	18.15	15	32,858	0.05%
2018/01/03	8	18.06	9	18.13	17.70	-1	31,810	0.00%
2018/01/02	12	17.33	18	17.28	17.95	-6	29,691	-0.02%