長榮 (2603)-元大-鳳山券商分點個股進出

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
199.0
漲跌
▲6.5
漲幅
+3.38%
成交量
33,805張
產業
上市航運類股
4718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－元大-鳳山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-鳳山券商分點個股進出
元大-鳳山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
2024/06/14	4.3	196.44	4.5	197.58	199.00	-0.2	52,569	0.00%
2024/06/13	9.3	194.43	4.1	194.95	192.50	5.2	52,816	0.01%
2024/06/12	50	190.52	63.4	191.60	191.50	-13.4	53,870	-0.02%
2024/06/11	57	205.65	20.9	199.70	197.50	36.2	53,483	0.07%
2024/06/07	9.1	219.27	7	219.36	218.00	2.1	52,523	0.00%
2024/06/06	8.6	219.16	20.2	219.95	222.00	-11.5	52,489	-0.02%
2024/06/05	24	218.83	23.2	217.83	217.00	0.8	52,243	0.00%
2024/06/04	21.1	211.00	3	210.84	211.00	18.1	52,542	0.03%
2024/06/03	14.1	214.40	5.9	212.81	215.50	8.2	52,649	0.02%
2024/05/31	23.6	216.38	24.2	217.77	210.50	-0.6	52,398	0.00%
2024/05/30	16.3	218.38	12.3	218.31	218.50	4	51,869	0.01%
2024/05/29	35.8	222.54	33.2	221.79	218.00	2.7	52,114	0.01%
2024/05/28	51.1	223.46	30.1	221.91	218.50	21	51,670	0.04%
2024/05/27	48.7	223.00	45.5	223.49	223.00	3.3	51,350	0.01%
2024/05/24	27.8	216.73	528.3	217.00	219.50	-500.5	50,090	-1.00%	大賣/鉅額交易
2024/05/23	8.3	210.07	5.1	210.58	209.00	3.2	49,140	0.01%
2024/05/22	74.1	209.78	5.1	208.12	209.00	69.1	49,158	0.14%
2024/05/21	231.5	212.60	5.1	209.19	208.00	226.4	49,412	0.46%	大買/鉅額交易
2024/05/20	232.5	213.99	28.7	216.52	212.50	203.8	49,147	0.41%	大買/鉅額交易
2024/05/17	36.6	215.20	16.9	216.04	210.50	19.7	48,508	0.04%
2024/05/16	15.2	211.60	30.6	212.93	217.00	-15.4	47,681	-0.03%
2024/05/15	46.7	204.80	36.8	205.33	203.50	9.9	46,711	0.02%
2024/05/14	37.2	213.86	161.4	214.61	215.00	-124.3	45,871	-0.27%	大賣/鉅額交易
2024/05/13	209.4	208.10	136.8	205.90	205.50	72.6	43,337	0.17%	大買/大賣/
2024/05/10	39.4	190.24	72.9	190.66	193.50	-33.5	41,355	-0.08%
2024/05/09	13.1	177.89	13	178.65	177.50	0.1	39,949	0.00%
2024/05/08	25.8	174.99	5	175.00	172.50	20.8	39,204	0.05%
2024/05/07	4.1	181.11	4.1	179.54	178.00	0	38,428	0.00%
2024/05/06	4	181.00	1.4	181.22	180.50	2.6	38,171	0.01%
2024/05/03	5.1	181.09	9	179.22	180.00	-3.9	38,082	-0.01%
2024/05/02	16.1	184.23	5	183.48	181.50	11.1	37,955	0.03%
2024/04/30	14	187.79	13.4	189.03	189.50	0.6	37,605	0.00%
2024/04/29	14.2	191.23	26.6	190.72	191.50	-12.4	37,284	-0.03%
2024/04/26	5	186.30	20.4	185.91	187.00	-15.4	36,888	-0.04%
2024/04/25	10	179.65	9.2	179.57	181.00	0.8	36,262	0.00%
2024/04/24	7.1	179.21	20.6	178.65	180.00	-13.4	36,522	-0.04%
2024/04/23	30.1	174.89	25	173.62	173.50	5.1	36,537	0.01%
2024/04/22	15.1	177.74	21.8	178.77	174.00	-6.7	36,681	-0.02%
2024/04/19	14.1	172.59	67.1	175.53	172.50	-53	36,159	-0.15%
2024/04/18	3.1	169.17	3	169.67	168.00	0.1	36,032	0.00%
2024/04/17	13.1	170.81	8.5	171.03	170.50	4.6	36,093	0.01%
2024/04/16	21.1	171.89	8.1	171.70	170.50	13.1	36,505	0.04%
2024/04/15	10.3	177.58	17.3	178.54	178.00	-7	37,006	-0.02%
2024/04/12	3	175.50	43.9	176.59	176.50	-40.9	37,086	-0.11%
2024/04/11	5.1	173.72	200.5	174.85	175.00	-195.4	37,542	-0.52%	大賣/鉅額交易
2024/04/10	9.1	171.70	8.4	171.14	169.00	0.7	38,445	0.00%
2024/04/09	4	170.62	8.4	170.58	171.00	-4.3	39,073	-0.01%
2024/04/08	4.2	165.53	0.3	166.37	168.00	3.9	39,673	0.01%
2024/04/03	5	166.00	3.1	166.50	165.00	2	39,600	0.01%
2024/04/02	100.9	165.40	214.6	164.34	165.50	-113.7	39,719	-0.29%	大賣/鉅額交易
2024/04/01	20.2	169.50	64	169.47	167.50	-43.8	39,542	-0.11%
2024/03/29	16.2	173.87	22.4	175.03	172.00	-6.3	39,509	-0.02%
2024/03/28	21.4	176.61	28	174.99	176.00	-6.6	39,026	-0.02%
2024/03/27	16.4	174.05	21	175.49	175.50	-4.6	38,886	-0.01%
2024/03/26	12.7	170.70	4.4	170.63	171.50	8.3	39,666	0.02%
2024/03/25	291.4	174.90	12.1	171.35	173.50	279.3	40,019	0.70%	大買/鉅額交易
2024/03/22	61.9	172.18	236	170.54	170.00	-174.2	40,849	-0.43%	大賣/鉅額交易
2024/03/21	32.1	177.82	25.1	176.79	175.00	6.9	41,611	0.02%
2024/03/20	80.2	179.96	117.6	182.01	176.00	-37.4	41,532	-0.09%	大賣/
2024/03/19	29.9	168.35	46.6	173.28	177.00	-16.8	40,415	-0.04%
2024/03/18	38.9	163.56	37.4	162.68	164.50	1.5	39,780	0.00%
2024/03/15	108.7	168.40	28.2	167.08	166.50	80.5	40,039	0.20%	大買/
2024/03/14	45.5	184.26	5.3	184.30	183.50	40.2	38,795	0.10%
2024/03/13	119.4	189.97	31.7	192.49	191.00	87.7	38,018	0.23%	大買/
2024/03/12	205.3	183.09	12.1	186.20	187.50	193.2	37,317	0.52%	大買/鉅額交易
2024/03/11	3.5	180.00	493.5	179.89	180.00	-490	36,896	-1.33%	大賣/鉅額交易
2024/03/08	86.3	181.05	31.3	181.27	179.50	55	36,775	0.15%
2024/03/07	79	176.70	11.2	177.12	177.50	67.8	36,257	0.19%
2024/03/06	17.5	171.21	0	0.00	171.50	17.5	35,864	0.05%
2024/03/05	123.1	173.52	6.3	174.26	173.50	116.8	35,697	0.33%	大買/鉅額交易
2024/03/04	36.1	162.60	19.4	170.13	172.00	16.7	35,258	0.05%
2024/03/01	5.3	165.13	4	164.75	165.00	1.3	34,722	0.00%
2024/02/29	31	165.00	22	165.09	165.50	9	34,435	0.03%
2024/02/27	52.8	160.90	3.4	161.56	159.50	49.4	33,938	0.15%
2024/02/26	32.2	159.95	1	159.00	160.00	31.2	33,830	0.09%
2024/02/23	11.6	160.92	5	161.50	159.50	6.6	33,829	0.02%
2024/02/22	17.3	161.26	34.1	161.56	162.50	-16.9	33,543	-0.05%
2024/02/21	94	157.50	12.5	156.63	155.00	81.5	32,882	0.25%
2024/02/20	71	152.66	16.1	152.77	153.50	54.9	32,583	0.17%
2024/02/19	2	148.00	1	147.52	149.00	1	32,553	0.00%
2024/02/16	3.2	149.16	1	148.00	148.00	2.2	32,785	0.01%
2024/02/15	7.1	146.93	5.5	147.18	149.00	1.6	33,361	0.00%
2024/02/05	12.5	150.74	1.1	151.02	152.00	11.5	33,037	0.03%
2024/02/02	17.4	151.40	0	0.00	150.00	17.4	32,998	0.05%
2024/02/01	3.6	155.39	10.7	156.12	157.00	-7.1	32,542	-0.02%
2024/01/31	12.1	150.75	9	150.83	150.50	3.1	32,117	0.01%
2024/01/30	2.1	151.50	5	152.00	151.50	-2.9	32,035	-0.01%
2024/01/29	3.2	150.84	1	151.00	151.50	2.2	32,167	0.01%
2024/01/26	3	151.33	4	151.25	151.00	-1	32,157	0.00%
2024/01/25	5.5	151.82	3.9	151.64	151.50	1.6	32,011	0.00%
2024/01/24	2.4	154.63	7.4	154.91	153.50	-5	31,874	-0.02%
2024/01/23	6	152.92	4	153.00	152.50	2	31,848	0.01%
2024/01/22	9.2	150.51	13	149.54	152.50	-3.8	31,840	-0.01%
2024/01/19	10.5	155.37	5.2	155.50	155.00	5.3	31,526	0.02%
2024/01/18	16	156.59	29.3	155.97	158.00	-13.3	31,319	-0.04%
2024/01/17	31.1	152.82	37.5	154.22	152.50	-6.4	30,863	-0.02%
2024/01/16	36.4	155.93	17.4	154.85	153.50	19	30,351	0.06%
2024/01/15	21.6	157.52	17.1	158.32	158.50	4.5	29,887	0.02%
2024/01/12	24.8	154.64	55.4	154.53	156.50	-30.6	29,552	-0.10%
2024/01/11	5	149.20	3	148.52	149.00	2	28,933	0.01%
2024/01/10	55.3	147.58	43.7	147.98	148.00	11.6	28,833	0.04%
2024/01/09	46.3	151.50	28.3	151.31	151.50	18	28,159	0.06%
2024/01/08	27.4	160.80	17.5	161.73	160.50	9.8	27,201	0.04%
2024/01/05	20.8	162.06	24.5	161.99	162.50	-3.7	26,660	-0.01%
2024/01/04	65.5	161.13	93.2	160.76	161.00	-27.7	26,027	-0.11%
2024/01/03	36.1	153.97	34.7	154.10	155.00	1.4	25,080	0.01%
2024/01/02	11.3	152.54	19.8	151.46	151.00	-8.5	24,376	-0.04%
2023/12/29	2.3	143.50	1	143.50	143.50	1.3	23,571	0.01%
2023/12/28	10.8	144.52	10	143.55	143.00	0.8	23,503	0.00%
2023/12/27	11	148.73	13.1	149.95	147.00	-2.1	23,295	-0.01%
2023/12/26	28	144.73	29.1	146.02	146.50	-1.1	23,118	0.00%
2023/12/25	92.5	143.70	72	143.22	142.00	20.5	22,603	0.09%
2023/12/22	45	151.15	41.8	151.70	153.00	3.2	21,338	0.02%
2023/12/21	66.5	150.74	54.6	150.06	152.00	11.9	20,511	0.06%
2023/12/20	26.1	146.57	32.4	147.27	148.00	-6.3	19,284	-0.03%
2023/12/19	41	144.62	39.2	145.62	147.00	1.7	18,551	0.01%
2023/12/18	31.5	140.98	24.4	140.58	141.50	7.1	17,480	0.04%
2023/12/15	6.3	133.32	27.8	133.21	134.00	-21.5	16,324	-0.13%
2023/12/14	12.2	128.50	11	128.64	129.00	1.2	15,980	0.01%
2023/12/13	6	128.58	8	128.31	129.50	-2	16,287	-0.01%
2023/12/12	23.1	128.04	31.2	127.16	129.00	-8.1	17,166	-0.05%
2023/12/11	2	119.75	45.6	120.64	122.00	-43.6	16,528	-0.26%
2023/12/08	5.1	117.29	3	117.33	118.50	2.1	16,123	0.01%
2023/12/07	8	115.88	7.2	115.78	115.50	0.8	16,004	0.01%
2023/12/06	2	116.25	4	117.00	117.00	-2	16,028	-0.01%
2023/12/05	7	117.92	12.2	117.58	117.50	-5.1	15,952	-0.03%
2023/12/04	20	117.72	40.4	117.94	118.50	-20.4	15,627	-0.13%
2023/12/01	4	113.75	11	114.09	114.50	-7	15,074	-0.05%
2023/11/30	5	112.10	1.5	112.17	112.00	3.5	15,019	0.02%
2023/11/29	2.1	112.50	2	114.00	112.00	0.1	15,059	0.00%
2023/11/28	2	113.75	2.1	114.45	114.00	-0.1	14,999	0.00%
2023/11/27	1.8	113.31	1	113.00	113.50	0.8	14,933	0.01%
2023/11/24	2.2	112.50	1	112.50	113.00	1.2	14,895	0.01%
2023/11/22	9.3	112.65	677	113.11	112.00	-667.7	14,926	-4.47%	大賣/鉅額交易
2023/11/21	2	113.50	5	113.20	113.50	-3	14,894	-0.02%
2023/11/20	3	113.50	2	114.25	114.00	1	14,878	0.01%
2023/11/17	3.1	115.34	2	115.25	115.00	1.1	14,806	0.01%
2023/11/16	3.1	115.20	4.1	117.12	117.00	-1	14,770	-0.01%
2023/11/15	3	114.50	7.8	114.97	115.50	-4.8	14,653	-0.03%
2023/11/14	695.3	116.57	27.6	114.17	114.00	667.7	15,129	4.41%	大買/鉅額交易
2023/11/13	3	108.50	1	110.00	108.50	2	14,642	0.01%
2023/11/10	1.7	108.41	4	108.50	109.00	-2.3	14,845	-0.02%
2023/11/09	0	0.00	3.3	108.78	109.00	-3.3	14,856	-0.02%
2023/11/08	3.3	108.11	4	107.50	107.50	-0.7	15,081	0.00%
2023/11/07	1.1	108.95	1.8	109.66	108.50	-0.7	15,173	0.00%
2023/11/06	10	109.20	4	109.13	109.00	6	15,305	0.04%
2023/11/03	2	112.75	31	112.37	113.00	-29	15,267	-0.19%
2023/11/02	1	109.50	2	110.00	110.50	-1	15,404	-0.01%
2023/11/01	0.2	108.97	6.2	108.60	109.00	-6	15,818	-0.04%
2023/10/31	2	108.50	3	107.67	107.50	-1	16,245	-0.01%
2023/10/30	6	109.00	2	109.25	110.00	4	16,294	0.02%
2023/10/27	3.1	107.48	10.7	107.35	108.00	-7.6	16,352	-0.05%
2023/10/26	8.1	105.12	3.2	105.53	106.50	4.9	16,883	0.03%
2023/10/25	2.6	105.40	4.1	105.50	105.50	-1.6	17,495	-0.01%
2023/10/24	1	103.50	2	104.50	105.00	-1	17,749	-0.01%
2023/10/23	0.1	103.50	2	103.25	103.50	-2	18,210	-0.01%
2023/10/20	4	102.63	1	103.00	103.50	3	18,343	0.02%
2023/10/19	3.1	103.02	2	103.74	103.50	1	18,547	0.01%
2023/10/18	0	0.00	0.2	103.00	102.50	-0.2	18,937	0.00%
2023/10/17	3	103.67	3	103.67	103.00	0	19,151	0.00%
2023/10/16	2	103.50	4.1	103.50	104.00	-2.1	19,727	-0.01%
2023/10/13	4	104.75	2	105.00	105.00	2	20,186	0.01%
2023/10/12	0.1	104.00	2.5	104.54	106.00	-2.4	20,497	-0.01%
2023/10/11	27.2	104.77	29.1	104.57	103.50	-1.9	20,907	-0.01%
2023/10/06	1.1	110.55	0	0.00	111.00	1.1	21,333	0.00%
2023/10/05	2	112.00	2	113.00	112.00	0	21,800	0.00%
2023/10/04	2.1	109.52	1.1	109.05	110.00	0.9	22,082	0.00%
2023/10/03	5.2	111.68	2.2	111.80	110.50	3	22,392	0.01%
2023/10/02	4	113.50	3	113.00	113.50	1	22,820	0.00%
2023/09/28	1	116.00	2.3	116.00	116.00	-1.3	23,131	-0.01%
2023/09/27	4	115.25	1.1	115.98	116.00	3	24,267	0.01%
2023/09/26	1.1	115.07	2.2	115.95	115.50	-1.1	27,344	0.00%
2023/09/25	1.1	114.59	3.4	115.09	116.00	-2.3	28,400	-0.01%
2023/09/22	3	114.67	3	115.33	114.50	0	30,676	0.00%
2023/09/21	6.1	116.06	13.3	115.15	115.50	-7.1	32,343	-0.02%
2023/09/20	3.1	117.87	1	117.00	117.50	2.1	32,854	0.01%
2023/09/19	7.3	115.83	5	116.10	116.00	2.3	33,020	0.01%
2023/09/18	23.1	118.28	21.1	118.76	117.00	2	33,391	0.01%
2023/09/15	23.2	115.07	50.9	115.87	118.50	-27.7	33,494	-0.08%
2023/09/14	0.6	109.00	16	108.47	109.50	-15.4	32,626	-0.05%
2023/09/13	3	106.00	0	0.00	106.50	3	32,821	0.01%
2023/09/12	6.6	106.08	1.4	106.00	106.50	5.2	33,615	0.02%
2023/09/11	15.2	105.93	1	106.00	106.50	14.2	33,978	0.04%
2023/09/08	7	106.71	0.1	107.00	107.00	6.9	34,493	0.02%
2023/09/07	2	107.00	1.5	106.50	107.00	0.5	34,795	0.00%
2023/09/06	1.1	107.51	0	0.00	107.00	1.1	35,038	0.00%
2023/09/05	1.1	107.48	5	107.70	108.50	-3.9	35,164	-0.01%
2023/09/04	3.1	106.33	61.7	107.38	107.50	-58.7	35,576	-0.16%
2023/09/01	46.2	105.50	0	105.50	105.50	46.2	35,625	0.13%
2023/08/31	0.1	105.50	2.4	106.41	106.50	-2.4	35,862	-0.01%
2023/08/30	0.1	105.86	2	106.00	105.50	-1.9	36,167	-0.01%
2023/08/29	7	105.71	2.4	105.71	105.50	4.6	36,398	0.01%
2023/08/28	5	105.00	0	105.50	105.00	5	36,584	0.01%
2023/08/25	2	106.50	4.1	106.25	105.50	-2.1	36,830	-0.01%
2023/08/24	8	106.56	7	106.36	106.00	1	37,012	0.00%
2023/08/23	6	106.67	4.2	106.14	106.50	1.8	37,332	0.00%
2023/08/22	1	106.49	3.1	106.66	106.50	-2.1	37,581	-0.01%
2023/08/21	18.1	105.61	11	105.50	105.00	7.1	37,731	0.02%
2023/08/18	32.3	108.36	41.1	108.56	107.00	-8.8	37,575	-0.02%
2023/08/17	5.1	104.73	6.1	104.93	106.00	-1	36,942	0.00%
2023/08/16	8.7	104.55	4	104.50	104.00	4.7	36,917	0.01%
2023/08/15	1	106.50	3.1	106.16	106.00	-2.1	36,768	-0.01%
2023/08/14	7.4	106.43	1.1	106.95	106.50	6.4	36,783	0.02%
2023/08/11	6	106.42	3	106.33	108.00	3	36,707	0.01%
2023/08/10	15	106.67	4.2	106.62	107.00	10.8	36,734	0.03%
2023/08/09	4.2	106.73	1	108.50	106.50	3.2	36,859	0.01%
2023/08/08	2	107.00	3.1	107.49	107.50	-1.1	36,719	0.00%
2023/08/07	23.3	105.13	2.1	106.22	106.50	21.2	36,651	0.06%
2023/08/04	3	107.17	25.2	108.18	109.00	-22.2	36,474	-0.06%
2023/08/02	4.1	104.53	2	104.75	105.00	2.1	36,055	0.01%
2023/08/01	4	104.38	3	105.17	105.50	1	35,949	0.00%
2023/07/31	30.6	105.69	12.3	105.28	104.00	18.3	35,838	0.05%
2023/07/28	8.1	106.57	33.4	106.97	107.50	-25.3	35,459	-0.07%
2023/07/27	9.4	103.16	6.6	102.92	103.00	2.8	35,471	0.01%
2023/07/26	7.7	102.01	12	101.96	102.00	-4.3	35,888	-0.01%
2023/07/25	18.1	99.73	7	99.97	99.70	11.1	35,577	0.03%
2023/07/24	12.2	99.50	5.5	99.74	99.30	6.7	35,591	0.02%
2023/07/21	24.1	100.67	5.2	100.88	101.00	18.9	35,463	0.05%
2023/07/20	4.6	100.03	19.7	100.26	101.00	-15.2	35,242	-0.04%
2023/07/19	29.1	98.68	29	100.06	98.10	0.1	34,939	0.00%
2023/07/18	13.5	99.22	11	99.45	98.60	2.4	34,607	0.01%
2023/07/17	24	98.53	12	98.53	98.40	12	34,323	0.03%
2023/07/14	14.5	97.83	10.4	98.14	96.50	4.1	34,205	0.01%
2023/07/13	33.6	96.75	28.6	96.99	95.90	5	34,165	0.01%
2023/07/12	18.6	100.67	14.2	100.88	100.50	4.4	33,790	0.01%
2023/07/11	10.4	103.56	9	103.22	104.00	1.4	33,810	0.00%
2023/07/10	9.2	104.73	5.6	105.13	104.50	3.6	33,576	0.01%
2023/07/07	5.3	106.82	8	107.52	108.00	-2.7	33,543	-0.01%
2023/07/06	14	106.32	14.5	106.09	106.50	-0.5	33,027	0.00%
2023/07/05	16.7	105.09	27.6	105.47	107.00	-11	32,746	-0.03%
2023/07/04	109.9	107.85	132	107.06	105.50	-22.1	31,898	-0.07%	大買/大賣/
2023/07/03	25.3	100.55	23.2	101.24	102.50	2.1	28,846	0.01%
2023/06/30	66.1	91.47	52	92.32	93.50	14.1	27,771	0.05%
2023/06/29	15.7	154.29	64.2	154.06	155.00	-48.5	25,531	-0.19%
2023/06/28	13.9	159.33	44	159.47	157.50	-30.1	23,792	-0.13%
2023/06/27	10.1	160.89	22.1	161.50	161.00	-12	23,207	-0.05%
2023/06/26	3.5	159.05	10.8	159.67	160.00	-7.3	22,956	-0.03%
2023/06/21	30.9	159.64	6.5	158.68	158.00	24.4	22,405	0.11%
2023/06/20	4.1	163.62	5	163.50	162.50	-0.9	22,028	0.00%
2023/06/19	18.9	163.42	6.1	163.33	162.00	12.8	21,797	0.06%
2023/06/16	13.7	164.49	19.8	164.62	166.00	-6.2	21,478	-0.03%
2023/06/15	17.1	162.63	13	161.92	162.00	4.1	21,093	0.02%
2023/06/14	8.4	161.08	32.2	161.59	161.50	-23.7	21,133	-0.11%
2023/06/13	2	155.00	12.4	156.45	157.00	-10.4	21,751	-0.05%
2023/06/12	6.3	153.78	10.4	154.38	155.50	-4.1	23,770	-0.02%
2023/06/09	8.6	154.41	22	154.57	155.00	-13.4	24,470	-0.05%
2023/06/08	16.4	154.20	11.1	154.41	154.00	5.3	24,993	0.02%
2023/06/07	13	151.10	10	151.00	151.00	3	25,857	0.01%
2023/06/06	17.4	151.08	13	151.62	151.50	4.4	26,019	0.02%
2023/06/05	21.3	151.82	13	151.08	151.00	8.3	26,045	0.03%
2023/06/02	34.9	153.74	17.5	152.61	152.50	17.4	26,017	0.07%
2023/06/01	22.9	154.27	15	153.00	153.50	7.9	26,177	0.03%
2023/05/31	14.2	153.44	0	0.00	153.00	14.2	26,502	0.05%
2023/05/30	1	155.00	2.4	155.92	153.50	-1.4	26,649	-0.01%
2023/05/29	4	156.37	26.2	156.21	157.00	-22.2	26,666	-0.08%
2023/05/26	15	150.00	18	152.58	152.50	-3	26,727	-0.01%
2023/05/25	8.7	150.23	0	0.00	150.00	8.7	26,905	0.03%
2023/05/24	10.3	152.00	31	151.81	151.50	-20.7	27,177	-0.08%
2023/05/23	2.4	152.06	41	151.77	151.50	-38.6	27,736	-0.14%
2023/05/22	3	154.14	5.6	153.80	153.50	-2.5	27,619	-0.01%
2023/05/19	4.1	151.12	1.1	150.59	150.50	3	27,430	0.01%
2023/05/18	1.4	151.85	0	0.00	151.00	1.4	27,342	0.01%
2023/05/17	25.7	151.75	19	151.00	151.00	6.7	27,418	0.02%
2023/05/16	20	152.24	17	150.62	151.00	3	27,540	0.01%
2023/05/15	19.7	149.10	18	151.42	152.50	1.7	27,598	0.01%
2023/05/12	2.4	151.59	0	0.00	152.50	2.4	27,656	0.01%
2023/05/11	75.2	151.57	0	0.00	151.00	75.2	27,729	0.27%
2023/05/10	15	152.50	24.1	154.21	155.00	-9.1	27,613	-0.03%
2023/05/09	21.1	151.07	15	151.00	151.00	6.1	27,411	0.02%
2023/05/08	18.3	151.02	16	150.47	151.00	2.2	27,731	0.01%
2023/05/05	4.3	150.82	1.1	151.04	151.50	3.2	28,099	0.01%
2023/05/04	23.4	150.45	18.4	151.59	150.50	5	28,367	0.02%
2023/05/03	60.6	151.55	41.1	150.22	150.00	19.5	28,270	0.07%
2023/05/02	41.3	156.76	28	155.34	155.50	13.3	27,680	0.05%
2023/04/28	10.2	161.66	3	162.83	161.50	7.2	27,264	0.03%
2023/04/27	10.3	158.92	1	160.00	159.00	9.3	27,278	0.03%
2023/04/26	18.8	160.53	12	159.50	160.00	6.8	27,299	0.02%
2023/04/25	5.1	162.72	0	0.00	162.00	5.1	27,227	0.02%
2023/04/24	21.2	165.02	7	165.64	165.00	14.2	27,297	0.05%
2023/04/21	13.1	167.92	9.4	166.23	166.00	3.7	27,427	0.01%
2023/04/20	15	170.80	4.2	169.96	170.50	10.9	27,297	0.04%
2023/04/19	8.1	168.25	3.1	169.34	168.00	5.1	27,522	0.02%
2023/04/18	22.3	172.27	40	170.40	170.00	-17.7	27,398	-0.06%
2023/04/17	10.1	172.66	25.6	173.37	174.50	-15.4	27,159	-0.06%
2023/04/14	5.7	168.41	15	169.06	170.00	-9.3	26,921	-0.03%
2023/04/13	13.1	165.97	11	166.05	166.50	2.1	26,615	0.01%
2023/04/12	21.2	165.78	22.6	166.50	166.50	-1.4	26,726	-0.01%
2023/04/11	13.4	164.84	6.4	164.58	164.50	7	26,529	0.03%
2023/04/10	11.6	164.52	3	166.00	163.50	8.6	26,684	0.03%
2023/04/07	16.1	159.56	14.5	162.04	163.50	1.5	26,603	0.01%
2023/04/06	19.6	159.23	15	158.57	158.00	4.6	26,571	0.02%
2023/03/31	15.1	159.47	13.1	159.01	158.50	2	26,943	0.01%
2023/03/30	10.4	159.24	6	158.00	158.00	4.4	27,792	0.02%
2023/03/29	16.2	160.74	2	159.50	158.50	14.2	28,237	0.05%
2023/03/28	0.4	160.80	2.1	161.48	160.50	-1.7	28,697	-0.01%
2023/03/27	9.8	158.45	6	159.50	161.00	3.7	29,204	0.01%
2023/03/24	12	159.58	17	159.71	160.50	-5	30,143	-0.02%
2023/03/23	4.5	158.71	13	159.31	159.50	-8.6	30,253	-0.03%
2023/03/22	12.8	160.65	14.1	161.46	161.50	-1.3	30,188	0.00%
2023/03/21	20.3	161.80	21	161.00	160.50	-0.7	30,206	0.00%
2023/03/20	14.6	163.50	5	163.10	162.00	9.6	30,099	0.03%
2023/03/17	20.4	161.25	18.1	161.17	162.00	2.3	29,846	0.01%
2023/03/16	65	162.61	39.4	160.87	159.50	25.6	29,571	0.09%
2023/03/15	164.7	175.16	87.3	171.99	167.00	77.4	28,621	0.27%	大買/
2023/03/14	14	167.11	14.2	168.38	171.00	-0.2	26,668	0.00%
2023/03/13	11	168.82	71.2	167.88	170.50	-60.2	25,971	-0.23%
2023/03/10	47.1	166.31	16.8	165.13	165.00	30.3	25,495	0.12%
2023/03/09	4	163.50	4.2	163.54	164.50	-0.2	24,452	0.00%
2023/03/08	24.1	162.85	29	162.50	161.00	-4.9	24,366	-0.02%
2023/03/07	8	163.06	5	164.60	166.00	3	24,298	0.01%
2023/03/06	11	163.41	8.1	163.75	164.50	2.9	24,396	0.01%
2023/03/03	16	159.53	27.3	160.84	163.00	-11.2	24,567	-0.05%
2023/03/02	6.1	160.24	8.2	160.25	160.50	-2.1	24,620	-0.01%
2023/03/01	1	155.00	2	155.25	156.00	-1	24,421	0.00%
2023/02/24	7.3	157.01	7.5	156.13	157.00	-0.2	24,337	0.00%
2023/02/23	2	154.54	12.8	156.65	158.00	-10.8	24,160	-0.04%
2023/02/22	22.2	154.59	15.2	154.64	152.50	7	23,941	0.03%
2023/02/21	34.5	150.92	47.1	153.72	155.00	-12.6	23,692	-0.05%
2023/02/20	6.1	146.83	1	147.00	147.00	5.1	23,485	0.02%
2023/02/17	2.4	146.03	0.4	147.00	146.00	2	23,860	0.01%
2023/02/16	3.1	146.37	5.4	147.13	148.00	-2.3	24,474	-0.01%
2023/02/15	1.4	146.46	2	148.50	146.50	-0.6	25,323	0.00%
2023/02/14	5	147.40	1	147.00	149.00	4	25,695	0.02%
2023/02/13	5.5	143.03	3.4	144.09	143.50	2.1	25,862	0.01%
2023/02/10	16.9	147.62	16.8	147.71	147.00	0.1	26,416	0.00%
2023/02/09	15.3	150.64	14.2	150.40	150.00	1.2	26,872	0.00%
2023/02/08	16	151.47	16.7	151.46	151.50	-0.7	27,255	0.00%
2023/02/07	3.1	151.01	0	0.00	151.00	3.1	27,677	0.01%
2023/02/06	8.6	151.49	1.8	153.11	151.00	6.8	28,290	0.02%
2023/02/03	26.4	158.81	23.7	158.44	157.00	2.7	28,298	0.01%
2023/02/02	11.1	155.86	6.3	155.13	156.00	4.8	28,433	0.02%
2023/02/01	1	152.50	1	152.00	152.00	0	28,501	0.00%
2023/01/31	5.5	151.50	0	0.00	152.00	5.5	28,789	0.02%
2023/01/30	16.2	150.85	14	150.64	150.50	2.2	29,351	0.01%
2023/01/17	3	153.17	5	153.50	152.50	-2	29,516	-0.01%
2023/01/16	8	150.75	2	151.50	151.50	6	29,949	0.02%
2023/01/13	7	153.36	14.1	152.82	152.50	-7.1	30,224	-0.02%
2023/01/12	13.4	153.86	16	153.38	152.50	-2.6	31,040	-0.01%
2023/01/11	2.4	157.54	8	157.69	156.50	-5.6	31,456	-0.02%
2023/01/10	2	157.00	3	155.67	155.50	-1	31,952	0.00%
2023/01/09	15.2	156.14	11	155.86	155.00	4.2	33,062	0.01%
2023/01/06	8	157.00	8	159.00	159.00	0	33,377	0.00%
2023/01/05	16.3	156.78	20	157.78	156.50	-3.7	33,744	-0.01%
2023/01/04	14.7	158.64	7	156.50	156.00	7.7	34,379	0.02%
2023/01/03	18.1	162.63	12	160.79	160.00	6.1	34,692	0.02%
2022/12/30	8	163.19	16	162.97	163.00	-8	34,774	-0.02%
2022/12/29	21	160.09	20	159.80	160.00	1	35,206	0.00%
2022/12/28	6.2	160.60	4	162.13	159.00	2.2	35,835	0.01%
2022/12/27	8	164.94	1	166.00	162.50	7	36,335	0.02%
2022/12/26	11	164.73	7.3	164.77	162.50	3.7	37,155	0.01%
2022/12/23	50.2	167.10	48.2	166.22	167.50	2	37,680	0.01%
2022/12/22	49.1	168.29	61	168.54	171.50	-11.9	37,869	-0.03%
2022/12/21	3.2	162.20	8.7	164.13	164.00	-5.5	37,883	-0.01%
2022/12/20	6.2	161.09	24.1	163.00	158.50	-17.9	38,220	-0.05%
2022/12/19	26.1	163.40	12	164.08	162.00	14.1	38,917	0.04%
2022/12/16	44.1	162.32	40.9	163.01	164.00	3.1	39,083	0.01%
2022/12/15	2.3	155.35	3.5	155.93	157.00	-1.2	38,991	0.00%
2022/12/14	13.4	151.68	21.4	152.20	152.00	-8	39,638	-0.02%
2022/12/13	11	155.14	11.2	155.16	155.00	-0.2	40,008	0.00%
2022/12/12	2	152.50	2	153.50	154.50	0	40,766	0.00%
2022/12/09	3	153.17	3.2	152.50	154.50	-0.2	41,625	0.00%
2022/12/08	2	151.00	2.3	151.00	151.00	-0.3	42,498	0.00%
2022/12/07	8.5	153.22	1.3	153.19	151.50	7.2	44,222	0.02%
2022/12/06	18.3	155.55	8	153.31	152.50	10.3	44,704	0.02%
2022/12/05	7.1	159.57	5	160.40	159.00	2.1	45,493	0.00%
2022/12/02	10.3	159.44	3	159.67	158.50	7.3	45,703	0.02%
2022/12/01	11.3	163.23	20	164.78	162.00	-8.7	46,812	-0.02%
2022/11/30	8.2	160.11	17.1	162.38	163.00	-8.8	46,930	-0.02%
2022/11/29	15	156.40	14.6	159.93	161.00	0.4	47,245	0.00%
2022/11/28	19.2	159.04	10	158.06	157.50	9.1	47,987	0.02%
2022/11/25	33	161.59	30	161.67	160.50	3	48,129	0.01%
2022/11/24	7	154.43	16.1	156.32	161.00	-9.1	48,659	-0.02%
2022/11/23	6	153.50	8.2	153.30	153.50	-2.2	48,593	0.00%
2022/11/22	2.3	149.21	7	150.36	150.50	-4.7	48,960	-0.01%
2022/11/21	4.6	148.60	6	147.75	147.50	-1.4	49,966	0.00%
2022/11/18	5.1	152.70	4.9	151.69	150.50	0.2	50,925	0.00%
2022/11/17	3.1	154.52	3	155.17	154.00	0.1	52,546	0.00%
2022/11/16	14.1	155.43	9.9	155.29	154.50	4.2	53,035	0.01%
2022/11/15	27.4	154.78	17.1	154.32	155.00	10.2	54,115	0.02%
2022/11/14	8	154.56	15.8	154.84	155.50	-7.8	55,197	-0.01%
2022/11/11	45.5	156.69	59.6	151.57	150.00	-14.1	56,578	-0.02%
2022/11/10	3	151.67	12.1	150.93	151.00	-9.1	57,418	-0.02%
2022/11/09	28.1	148.59	11.1	148.32	148.50	17	58,833	0.03%
2022/11/08	44.1	148.76	79	148.65	147.50	-35	59,257	-0.06%
2022/11/07	44.2	143.31	49.4	143.38	143.50	-5.2	59,292	-0.01%
2022/11/04	5.6	137.21	18.9	137.71	139.00	-13.3	59,938	-0.02%
2022/11/03	15.5	132.69	17.4	133.88	135.00	-1.9	60,344	0.00%
2022/11/02	113	139.28	116.7	137.10	137.00	-3.7	61,818	-0.01%	大買/大賣/
2022/11/01	45.7	136.29	43	135.21	135.00	2.7	62,196	0.00%
2022/10/31	19.1	133.97	9.4	136.18	137.50	9.7	62,743	0.02%
2022/10/28	12.2	138.61	8.1	137.75	137.50	4.1	62,905	0.01%
2022/10/27	42	138.39	54.3	141.72	142.50	-12.3	63,650	-0.02%
2022/10/26	64	135.57	61.1	138.14	139.00	3	64,661	0.00%
2022/10/25	45	136.88	47	138.83	139.00	-2	65,425	0.00%
2022/10/24	57	140.68	58.4	138.67	137.50	-1.4	66,456	0.00%
2022/10/21	63.2	136.79	57	136.14	135.50	6.2	67,585	0.01%
2022/10/20	70.6	135.18	57.3	136.16	137.00	13.3	67,859	0.02%
2022/10/19	67	144.40	55.5	144.27	144.00	11.5	68,054	0.02%
2022/10/18	17	142.35	16.4	142.57	141.00	0.6	68,950	0.00%
2022/10/17	86.5	139.60	77.1	139.22	140.00	9.3	69,802	0.01%
2022/10/14	52.4	149.63	59.3	150.85	152.50	-6.9	70,879	-0.01%
2022/10/13	25.3	146.81	24.1	144.85	144.50	1.2	71,431	0.00%
2022/10/12	38.1	150.48	38	148.21	147.00	0.1	73,758	0.00%
2022/10/11	6	155.75	6.4	155.03	156.00	-0.4	74,873	0.00%
2022/10/07	15.1	155.80	9.2	155.63	155.50	5.9	76,526	0.01%
2022/10/06	17	153.15	13.6	152.16	155.50	3.5	79,300	0.00%
2022/10/05	22	156.52	27.7	154.93	155.50	-5.7	80,642	-0.01%
2022/10/04	15.8	151.01	15	151.00	150.50	0.8	82,828	0.00%
2022/10/03	17.3	149.41	51.4	149.17	149.50	-34	84,746	-0.04%
2022/09/30	15.1	143.05	21.6	142.07	146.00	-6.5	89,404	-0.01%
2022/09/29	16.1	145.47	21.8	148.04	144.00	-5.7	92,868	-0.01%
2022/09/28	32.7	147.09	18.1	145.39	144.00	14.6	95,013	0.02%
2022/09/27	15.6	151.53	23.1	151.04	153.50	-7.5	96,326	-0.01%
2022/09/26	47.3	149.14	77.6	148.82	145.50	-30.2	98,920	-0.03%
2022/09/23	21.3	158.89	27.6	159.26	158.00	-6.4	101,954	-0.01%
2022/09/22	66.9	160.73	71.2	159.81	156.00	-4.3	103,290	0.00%
2022/09/21	28	169.06	30.3	169.45	166.50	-2.3	105,540	0.00%
2022/09/20	22.6	170.86	33.9	171.68	172.50	-11.3	106,936	-0.01%
2022/09/19	15.2	177.36	36.6	176.37	169.00	-21.4	109,423	-0.02%
2022/09/06	39.4	81.36	62.3	80.91	80.80	-22.9	109,750	-0.02%
2022/09/05	32.7	80.22	56	80.31	80.00	-23.3	110,450	-0.02%
2022/09/02	77.5	81.38	45.5	81.97	79.70	32	111,134	0.03%
2022/09/01	15.8	86.76	6	87.28	86.20	9.8	110,104	0.01%
2022/08/31	32	87.04	29.3	87.26	88.30	2.7	111,154	0.00%
2022/08/30	15.9	88.03	11	88.15	88.00	4.9	110,653	0.00%
2022/08/29	67.2	87.72	26.1	88.18	87.90	41.1	110,637	0.04%
2022/08/26	17.3	93.88	17	93.96	93.50	0.3	110,403	0.00%
2022/08/25	20.1	93.06	24.1	93.44	93.20	-4.1	110,452	0.00%
2022/08/24	46.9	94.14	21	94.28	92.10	25.9	110,843	0.02%
2022/08/23	35.2	95.42	21.1	95.31	95.10	14	111,196	0.01%
2022/08/22	46.1	95.34	39	95.49	95.00	7.1	111,536	0.01%
2022/08/19	5.3	98.11	12.1	98.27	98.00	-6.8	111,307	-0.01%
2022/08/18	31.8	98.19	19.4	98.41	97.80	12.4	111,482	0.01%
2022/08/17	23.4	98.60	42	99.10	98.30	-18.6	111,900	-0.02%
2022/08/16	69.8	97.89	15.4	98.54	97.10	54.4	112,179	0.05%
2022/08/15	102.6	100.00	42.2	100.17	99.50	60.4	113,986	0.05%	大買/
2022/08/12	20	103.75	60.1	103.58	104.00	-40.1	113,201	-0.04%
2022/08/11	43.1	104.03	41	104.04	103.00	2.1	114,580	0.00%
2022/08/10	67.4	104.09	42	104.58	103.00	25.4	113,853	0.02%
2022/08/09	85.2	102.93	68.5	103.62	105.00	16.8	113,610	0.01%
2022/08/08	80.1	98.80	83.1	98.99	101.00	-3	113,561	0.00%
2022/08/05	52.1	96.95	63	97.82	99.20	-10.9	112,786	-0.01%
2022/08/04	24.3	93.13	54.1	93.18	94.00	-29.8	112,735	-0.03%
2022/08/03	15.1	93.62	24	93.29	93.20	-9	113,100	-0.01%
2022/08/02	63.3	93.68	53.5	93.57	93.30	9.8	114,082	0.01%
2022/08/01	59.1	96.09	70.5	96.07	96.60	-11.5	114,967	-0.01%
2022/07/29	22.2	95.57	151.5	95.80	95.50	-129.3	116,058	-0.11%	大賣/鉅額交易
2022/07/28	73.1	93.30	29	92.43	92.00	44.1	116,037	0.04%
2022/07/27	24	93.06	29.6	93.48	94.00	-5.6	116,797	0.00%
2022/07/26	13.2	91.81	12.2	91.85	91.70	1	116,958	0.00%
2022/07/25	25.5	91.90	37.7	92.15	92.10	-12.3	117,984	-0.01%
2022/07/22	66.4	93.86	60.4	94.01	94.20	6	117,754	0.01%
2022/07/21	16	92.15	91.5	92.31	93.00	-75.5	117,727	-0.06%
2022/07/20	53.7	91.37	38.4	90.63	89.70	15.3	116,996	0.01%
2022/07/19	83	92.10	107.1	91.61	91.60	-24.1	117,778	-0.02%	大賣/
2022/07/18	30.5	89.97	61	89.70	89.30	-30.5	117,285	-0.03%
2022/07/15	46.1	89.80	28	89.80	89.30	18.1	117,712	0.02%
2022/07/14	46.2	89.27	60.4	89.85	90.60	-14.2	118,086	-0.01%
2022/07/13	40.8	89.36	26.4	88.93	87.10	14.4	117,449	0.01%
2022/07/12	85.5	86.79	56	86.74	86.10	29.5	116,723	0.03%
2022/07/11	73.1	92.80	25	92.64	92.30	48.1	115,616	0.04%
2022/07/08	142.1	93.33	90.6	93.22	92.70	51.5	115,425	0.04%	大買/
2022/07/07	69.3	87.65	60.3	87.72	88.40	9	114,229	0.01%
2022/07/06	83.4	87.09	90.1	87.89	85.80	-6.8	113,418	-0.01%
2022/07/05	76.1	85.76	94.9	86.39	87.70	-18.8	112,527	-0.02%
2022/07/04	85.8	81.05	86.4	81.46	82.50	-0.6	110,875	0.00%
2022/07/01	95.5	83.85	67.9	83.35	79.80	27.7	109,978	0.03%
2022/06/30	116.5	86.14	92.9	86.06	84.60	23.7	108,135	0.02%	大買/
2022/06/29	224.7	92.45	102.3	92.12	89.00	122.4	106,524	0.11%	大買/大賣/鉅額交易
2022/06/28	132.1	107.75	63.3	107.09	108.50	68.8	101,371	0.07%	大買/
2022/06/27	55.3	104.54	82.1	107.10	108.50	-26.8	97,932	-0.03%
2022/06/24	68.5	99.64	68.4	99.29	98.70	0.1	96,001	0.00%
2022/06/23	90.1	99.11	104.8	98.90	96.10	-14.7	95,217	-0.02%	大賣/
2022/06/22	101.1	104.00	148	104.11	102.00	-46.9	94,380	-0.05%	大買/大賣/
2022/06/21	54.5	111.47	33.2	111.04	110.00	21.3	91,420	0.02%
2022/06/20	93.3	113.20	148	112.92	109.50	-54.7	90,332	-0.06%	大賣/
2022/06/17	91	119.75	73.7	119.74	119.50	17.3	88,054	0.02%
2022/06/16	111.3	122.63	29.1	121.03	119.50	82.2	87,782	0.09%	大買/
2022/06/15	43.6	130.37	26	129.19	128.00	17.6	87,290	0.02%
2022/06/14	67.9	130.35	25.4	129.93	131.50	42.5	91,019	0.05%
2022/06/13	82.9	132.33	25.5	131.32	130.50	57.4	98,088	0.06%
2022/06/10	39.3	138.76	23	138.67	139.00	16.3	101,235	0.02%
2022/06/09	58	140.60	22	140.64	140.00	35.9	103,838	0.03%
2022/06/08	31.2	145.40	51	145.19	145.50	-19.8	105,150	-0.02%
2022/06/07	9	144.11	15.2	144.56	144.50	-6.2	108,405	-0.01%
2022/06/06	49.1	145.22	24.2	145.82	143.50	24.9	112,216	0.02%
2022/06/02	11	143.86	25.2	144.54	144.50	-14.2	117,494	-0.01%
2022/06/01	11.2	143.19	18.2	143.61	144.50	-7	122,507	-0.01%
2022/05/31	30.3	142.41	60.3	142.70	140.50	-30.1	128,602	-0.02%
2022/05/30	21.4	144.65	16	144.75	144.00	5.4	130,969	0.00%
2022/05/27	14	144.14	24.3	143.95	144.50	-10.3	133,139	-0.01%
2022/05/26	7.1	143.35	8.3	142.29	142.00	-1.2	135,923	0.00%
2022/05/25	21.1	143.57	30	143.22	143.00	-8.9	137,580	-0.01%
2022/05/24	23.4	144.60	25.3	143.32	142.00	-1.9	140,648	0.00%
2022/05/23	39.4	144.08	78.5	143.57	144.00	-39.1	141,672	-0.03%
2022/05/20	36.3	137.12	15	136.03	135.00	21.3	143,505	0.01%
2022/05/19	40.4	132.10	22.3	133.26	136.00	18.1	146,445	0.01%
2022/05/18	16.2	137.59	39	137.64	137.50	-22.8	147,550	-0.02%
2022/05/17	59.9	136.67	55.1	136.70	135.50	4.7	148,465	0.00%
2022/05/16	88.5	139.14	42	138.11	137.50	46.5	148,528	0.03%
2022/05/13	12	143.08	17.1	143.33	143.50	-5.1	147,529	0.00%
2022/05/12	24.4	142.79	21	140.64	139.00	3.4	148,790	0.00%
2022/05/11	53.1	146.47	26	145.96	144.50	27.1	149,339	0.02%
2022/05/10	37.1	146.06	30.7	147.79	149.00	6.4	149,834	0.00%
2022/05/09	52.6	151.09	31.2	149.04	147.00	21.4	149,854	0.01%
2022/05/06	38.4	151.73	39.2	152.09	154.00	-0.9	151,677	0.00%
2022/05/05	44.6	152.45	115.8	151.87	152.50	-71.3	151,966	-0.05%	大賣/
2022/05/04	52.6	151.67	56.7	151.42	151.50	-4.1	151,229	0.00%
2022/05/03	26.2	145.25	26.1	145.81	146.50	0.1	151,034	0.00%
2022/04/29	75.1	143.97	94.2	144.42	145.00	-19.2	152,395	-0.01%
2022/04/28	15.3	139.59	8	140.63	138.00	7.3	153,466	0.00%
2022/04/27	19	136.84	33.3	137.58	140.00	-14.3	153,629	-0.01%
2022/04/26	29.5	140.31	22.3	139.63	139.00	7.2	154,336	0.00%
2022/04/25	50.8	140.91	28.1	140.93	139.50	22.7	154,956	0.01%
2022/04/22	12.4	145.24	38	147.46	147.50	-25.7	154,411	-0.02%
2022/04/21	15.8	146.04	39	146.53	145.50	-23.2	155,375	-0.01%
2022/04/20	15.1	143.37	19.1	143.55	143.50	-4	155,690	0.00%
2022/04/19	10	141.05	21	141.81	141.50	-11	156,662	-0.01%
2022/04/18	11.1	139.18	34.3	139.64	138.00	-23.2	157,249	-0.01%
2022/04/15	26	139.10	53.6	140.37	141.50	-27.6	158,579	-0.02%
2022/04/14	43.3	140.32	25.4	139.50	138.00	17.9	159,052	0.01%
2022/04/13	22.1	139.11	50.2	138.86	140.00	-28.1	159,379	-0.02%
2022/04/12	36.2	133.85	16	133.59	134.50	20.2	158,970	0.01%
2022/04/11	41.5	136.59	63.6	136.78	136.00	-22.1	158,820	-0.01%
2022/04/08	57.2	134.05	84.5	134.60	135.50	-27.3	160,447	-0.02%
2022/04/07	73	129.78	36.1	129.84	128.50	36.9	160,256	0.02%
2022/04/06	37.4	133.87	37	133.78	133.50	0.4	160,346	0.00%
2022/04/01	31	136.50	24	137.35	138.50	7	161,153	0.00%
2022/03/31	14.2	134.83	16	135.41	135.00	-1.8	160,612	0.00%
2022/03/30	46.2	134.99	33	135.08	135.00	13.2	160,879	0.01%
2022/03/29	44.8	136.35	21.4	136.54	135.00	23.3	160,807	0.01%
2022/03/28	43.8	131.08	51	131.67	133.00	-7.3	160,703	0.00%
2022/03/25	128.2	134.85	52	134.01	132.50	76.2	160,740	0.05%	大買/
2022/03/24	38.2	141.81	30	142.08	140.50	8.2	159,508	0.01%
2022/03/23	21.4	143.80	46	143.49	143.50	-24.6	159,913	-0.02%
2022/03/22	44.2	143.71	24	143.23	142.50	20.2	160,671	0.01%
2022/03/21	62.1	142.23	57.8	141.95	144.50	4.3	161,414	0.00%
2022/03/18	128.8	141.53	87.2	141.86	141.00	41.6	162,524	0.03%	大買/
2022/03/17	157.9	143.92	172.1	143.40	146.50	-14.2	161,352	-0.01%	大買/大賣/
2022/03/16	394	151.72	526	154.70	143.00	-132	159,444	-0.08%	大買/大賣/鉅額交易
2022/03/15	372.1	163.65	181.4	160.67	158.00	190.7	152,784	0.12%	大買/大賣/鉅額交易
2022/03/14	120.1	163.89	304.8	163.78	164.50	-184.7	151,725	-0.12%	大買/大賣/鉅額交易
2022/03/11	237.6	159.04	313.3	156.56	160.00	-75.7	152,733	-0.05%	大買/大賣/
2022/03/10	141.3	159.52	149.1	159.26	156.00	-7.8	153,533	-0.01%	大買/大賣/
2022/03/09	307.2	153.01	181.9	153.46	156.00	125.3	153,264	0.08%	大買/大賣/鉅額交易
2022/03/08	240.5	148.29	304	146.75	147.00	-63.5	154,489	-0.04%	大買/大賣/
2022/03/07	153.9	155.93	148.8	154.34	151.00	5.1	149,636	0.00%	大買/大賣/
2022/03/04	292.7	164.67	243.2	164.32	159.00	49.5	146,034	0.03%	大買/大賣/
2022/03/03	41	157.28	105.8	157.77	160.50	-64.8	141,629	-0.05%	大賣/
2022/03/02	210.6	152.14	126.6	152.02	151.50	84	141,292	0.06%	大買/大賣/
2022/03/01	45	147.20	120.5	148.61	150.50	-75.6	141,164	-0.05%	大賣/
2022/02/25	67.8	145.04	99.5	144.84	143.50	-31.7	138,574	-0.02%
2022/02/24	141.5	142.70	109.2	143.07	141.50	32.3	137,892	0.02%	大買/大賣/
2022/02/23	115.6	146.32	78.7	146.10	145.00	36.9	135,778	0.03%	大買/
2022/02/22	277.2	141.48	504	140.95	142.50	-226.8	135,360	-0.17%	大買/大賣/鉅額交易
2022/02/21	174.2	145.63	122.2	145.77	147.00	52	132,479	0.04%	大買/大賣/
2022/02/18	78.2	138.50	106.2	138.56	141.50	-28	130,913	-0.02%	大賣/
2022/02/17	186.7	134.62	39.1	135.18	133.50	147.6	130,341	0.11%	大買/鉅額交易
2022/02/16	237.1	134.22	36.2	134.25	133.50	200.9	130,324	0.15%	大買/鉅額交易
2022/02/15	19.4	131.76	24	131.85	132.00	-4.6	131,615	0.00%
2022/02/14	149	132.55	156.1	132.39	130.00	-7.1	135,142	-0.01%	大買/大賣/
2022/02/11	93.8	133.38	108.8	132.99	131.50	-15.1	135,823	-0.01%	大賣/
2022/02/10	77.2	130.62	105.3	130.81	132.00	-28.1	137,310	-0.02%	大賣/
2022/02/09	78.5	130.48	71.7	129.87	129.00	6.8	141,333	0.00%
2022/02/08	145.6	128.35	168.2	128.92	129.00	-22.6	142,570	-0.02%	大買/大賣/
2022/02/07	46.5	118.72	43.2	120.46	124.00	3.3	142,448	0.00%
2022/01/26	21.3	112.96	29.3	112.76	113.00	-8	145,182	-0.01%
2022/01/25	49.2	111.57	25.5	111.76	110.00	23.6	146,927	0.02%
2022/01/24	76.1	114.41	125	114.09	115.00	-48.9	147,622	-0.03%	大賣/
2022/01/21	118.7	118.03	288.3	120.11	115.50	-169.6	148,843	-0.11%	大買/大賣/鉅額交易
2022/01/20	40.3	123.16	43.1	123.62	124.00	-2.9	147,911	0.00%
2022/01/19	63.2	123.72	60.5	124.16	122.50	2.7	148,513	0.00%
2022/01/18	53.9	126.96	50.1	126.78	127.00	3.8	148,700	0.00%
2022/01/17	74.4	127.96	39	127.86	127.00	35.4	150,741	0.02%
2022/01/14	281.1	126.18	176	128.16	132.00	105.1	151,250	0.07%	大買/大賣/鉅額交易
2022/01/13	46.6	128.41	164.7	128.17	126.00	-118.1	150,441	-0.08%	大賣/鉅額交易
2022/01/12	77.3	130.24	66.1	130.15	128.50	11.2	150,664	0.01%
2022/01/11	56.6	135.67	51	135.20	134.00	5.6	150,372	0.00%
2022/01/10	117.8	138.06	43	137.05	136.50	74.8	153,323	0.05%	大買/
2022/01/07	342.3	142.70	110.1	140.68	140.50	232.2	153,391	0.15%	大買/大賣/鉅額交易
2022/01/06	31.3	142.46	252	140.23	143.00	-220.8	155,682	-0.14%	大賣/鉅額交易
2022/01/05	135.1	142.56	36.2	142.09	141.00	98.9	157,420	0.06%	大買/
2022/01/04	47	139.63	36.1	139.94	140.50	11	160,365	0.01%
2022/01/03	94.7	137.13	501.1	138.20	139.50	-406.4	161,661	-0.25%	大賣/鉅額交易
2021/12/30	31.2	142.81	29.1	142.17	142.50	2.1	162,803	0.00%
2021/12/29	186.1	145.53	55.2	144.67	144.00	130.9	165,151	0.08%	大買/鉅額交易
2021/12/28	12.3	143.01	55.5	143.90	143.50	-43.3	169,330	-0.03%
2021/12/27	8.1	139.80	11.1	139.55	139.50	-3	172,634	0.00%
2021/12/24	24	140.60	23.7	139.61	139.00	0.4	177,210	0.00%
2021/12/23	5.4	139.89	10.2	139.76	139.00	-4.8	177,626	0.00%
2021/12/22	10	140.90	12	140.67	140.00	-2	178,829	0.00%
2021/12/21	28	139.52	28.6	140.09	141.50	-0.6	180,705	0.00%
2021/12/20	19.1	138.95	24.1	139.45	139.00	-5	182,485	0.00%
2021/12/17	79.4	141.67	66.3	141.65	140.50	13.1	184,112	0.01%
2021/12/16	39.1	140.07	52.5	140.46	141.00	-13.4	183,615	-0.01%
2021/12/15	40.6	135.37	48.3	136.54	138.00	-7.7	183,159	0.00%
2021/12/14	67.1	136.50	62.8	136.06	133.00	4.3	183,106	0.00%
2021/12/13	30	141.13	30	141.40	140.00	0	181,061	0.00%
2021/12/10	102.6	141.39	73.6	141.00	140.00	28.9	182,663	0.02%	大買/
2021/12/09	34.7	144.23	54.6	144.41	146.00	-19.9	182,805	-0.01%
2021/12/08	100.9	145.78	107.6	145.89	143.50	-6.7	183,955	0.00%	大賣/
2021/12/07	196.4	143.60	145.7	143.60	144.00	50.6	183,428	0.03%	大買/大賣/
2021/12/06	117.2	139.22	172.1	139.64	141.00	-54.9	181,188	-0.03%	大買/大賣/
2021/12/03	251.1	135.20	150.3	134.70	133.50	100.8	180,240	0.06%	大買/大賣/
2021/12/02	250.6	130.21	188.9	130.77	133.00	61.7	181,513	0.03%	大買/大賣/
2021/12/01	143.1	124.87	77.3	124.51	124.50	65.8	179,276	0.04%	大買/
2021/11/30	53.2	123.47	56	123.89	124.50	-2.8	181,460	0.00%
2021/11/29	85.8	120.90	498.8	120.76	120.00	-413	182,714	-0.23%	大賣/鉅額交易
2021/11/26	139.6	121.57	110.4	121.77	118.50	29.3	184,621	0.02%	大買/大賣/
2021/11/25	68.6	123.87	116.2	124.15	124.50	-47.6	183,392	-0.03%	大賣/
2021/11/24	42.6	119.55	21	119.48	120.00	21.6	181,941	0.01%
2021/11/23	62	120.76	58	120.47	119.50	4	182,953	0.00%
2021/11/22	98.3	119.19	121.1	120.38	119.50	-22.8	184,329	-0.01%	大賣/
2021/11/19	73.5	119.19	59.2	118.29	117.00	14.3	185,580	0.01%
2021/11/18	82.6	118.58	93.2	119.51	119.00	-10.5	189,398	-0.01%
2021/11/17	59.3	117.90	47.5	117.88	117.00	11.8	192,811	0.01%
2021/11/16	466.3	115.33	107.3	115.92	119.50	359	193,997	0.19%	大買/大賣/鉅額交易
2021/11/15	66.5	112.85	49	112.78	112.00	17.5	196,466	0.01%
2021/11/12	51.2	111.71	56	111.97	111.50	-4.9	199,268	0.00%
2021/11/11	170.2	115.34	160.3	113.04	109.50	9.9	198,947	0.00%	大買/大賣/
2021/11/10	86.9	122.50	72.3	122.15	120.00	14.7	197,060	0.01%
2021/11/09	117.6	123.03	118.4	122.61	122.00	-0.7	197,592	0.00%	大買/大賣/
2021/11/08	197.8	118.29	169.4	119.35	124.00	28.4	198,679	0.01%	大買/大賣/
2021/11/05	92.5	110.91	122.2	111.11	114.00	-29.7	201,236	-0.01%	大賣/
2021/11/04	134.6	114.26	128	113.12	109.50	6.6	204,910	0.00%	大買/大賣/
2021/11/03	228.3	110.64	213.9	111.36	112.00	14.4	206,410	0.01%	大買/大賣/
2021/11/02	63	104.84	129.1	104.61	105.00	-66.1	209,357	-0.03%	大賣/
2021/11/01	149	101.98	81	101.82	100.50	68	210,903	0.03%	大買/
2021/10/29	64.4	98.74	145.4	98.14	99.50	-81	213,497	-0.04%	大賣/
2021/10/28	53	94.74	113.1	94.87	93.20	-60.1	219,262	-0.03%	大賣/
2021/10/27	49.4	93.56	20	93.47	92.80	29.4	228,121	0.01%
2021/10/26	91.2	95.39	88.3	95.16	95.10	2.9	239,233	0.00%
2021/10/25	80.2	93.27	237.2	93.25	95.30	-157	246,483	-0.06%	大賣/鉅額交易
2021/10/22	87.1	90.03	65	90.30	89.20	22.1	254,186	0.01%
2021/10/21	37.2	92.50	51.1	92.84	92.20	-13.9	260,530	-0.01%
2021/10/20	54.1	92.74	81.6	92.75	91.40	-27.5	265,268	-0.01%
2021/10/19	67.3	93.11	73.3	92.89	91.70	-6	272,326	0.00%
2021/10/18	109.5	89.25	133.4	88.77	92.40	-23.9	280,299	-0.01%	大買/大賣/
2021/10/15	148.6	94.53	173	94.54	93.90	-24.4	286,315	-0.01%	大買/大賣/
2021/10/14	182.1	95.68	285.7	95.36	95.30	-103.6	284,975	-0.04%	大買/大賣/鉅額交易
2021/10/13	106.3	94.11	156.8	93.86	92.90	-50.5	281,702	-0.02%	大買/大賣/
2021/10/12	280.6	94.74	191.3	93.43	90.50	89.3	279,732	0.03%	大買/大賣/
2021/10/08	106	101.06	78.1	100.95	100.00	27.9	276,342	0.01%	大買/
2021/10/07	133.2	103.34	271.7	102.81	102.50	-138.5	276,157	-0.05%	大買/大賣/鉅額交易
2021/10/06	151.4	100.02	131.7	100.26	97.80	19.7	273,216	0.01%	大買/大賣/
2021/10/05	146.8	100.94	175.3	100.92	103.00	-28.5	270,476	-0.01%	大買/大賣/
2021/10/04	162.8	105.95	127.5	106.41	102.50	35.3	266,654	0.01%	大買/大賣/
2021/10/01	236.3	116.28	97.7	115.63	113.50	138.6	262,828	0.05%	大買/鉅額交易
2021/09/30	23	124.43	30.3	124.59	126.00	-7.3	258,955	0.00%
2021/09/29	95.9	123.26	55	123.63	123.00	40.9	266,397	0.02%
2021/09/28	116.9	126.46	69.3	126.31	125.50	47.6	272,286	0.02%	大買/
2021/09/27	91.4	134.37	64.1	134.54	131.50	27.3	278,548	0.01%
2021/09/24	84.1	132.95	136.3	133.43	134.00	-52.2	277,910	-0.02%	大賣/
2021/09/23	67	128.51	69	128.07	127.50	-2	276,862	0.00%
2021/09/22	34.4	125.70	44.3	124.73	125.00	-9.9	278,003	0.00%
2021/09/17	55.1	127.64	105.6	126.97	128.00	-50.5	278,093	-0.02%	大賣/
2021/09/16	27	124.56	39.1	124.77	124.00	-12.1	278,408	0.00%
2021/09/15	98.2	123.13	95.1	122.92	124.50	3.1	279,439	0.00%
2021/09/14	129	127.78	61.1	127.83	123.50	67.9	279,133	0.02%	大買/
2021/09/13	108.8	134.48	79.6	135.00	132.00	29.1	278,137	0.01%	大買/
2021/09/10	66.3	130.56	102.2	130.86	133.50	-35.9	277,324	-0.01%	大賣/
2021/09/09	57	126.79	51.1	126.94	126.50	6	276,395	0.00%
2021/09/08	132.2	126.63	122.2	126.49	126.00	10	282,336	0.00%	大買/大賣/
2021/09/07	348.5	126.65	387.5	126.10	128.00	-39	296,157	-0.01%	大買/大賣/
2021/09/06	89.9	121.27	104	121.20	118.00	-14.1	300,566	0.00%	大賣/
2021/09/03	128.3	126.03	91	125.11	125.50	37.3	306,502	0.01%	大買/
2021/09/02	112.4	128.26	157.2	128.24	129.50	-44.8	310,347	-0.01%	大買/大賣/
2021/09/01	160	130.36	132.6	131.26	128.50	27.4	315,029	0.01%	大買/大賣/
2021/08/31	92.3	137.94	27.2	137.85	136.00	65.1	315,876	0.02%
2021/08/30	49.1	141.60	52.9	141.99	140.00	-3.8	324,773	0.00%
2021/08/27	52.1	141.62	70.1	141.95	141.00	-18	330,529	-0.01%
2021/08/26	115.3	141.68	89.3	142.31	142.50	26	337,701	0.01%	大買/
2021/08/25	74.1	141.62	129.5	141.88	144.00	-55.4	346,126	-0.02%	大賣/
2021/08/24	235.2	143.98	199.7	142.49	140.00	35.6	351,799	0.01%	大買/大賣/
2021/08/23	105.6	142.60	225.9	142.73	144.00	-120.3	356,981	-0.03%	大買/大賣/鉅額交易
2021/08/20	62.1	131.37	108.1	131.27	132.50	-46	363,044	-0.01%	大賣/
2021/08/19	213	133.39	134.1	133.32	128.00	78.9	368,882	0.02%	大買/大賣/
2021/08/18	122.5	129.44	178.1	130.91	136.00	-55.6	373,418	-0.01%	大買/大賣/
2021/08/17	70	130.16	41.4	130.88	126.50	28.7	379,697	0.01%
2021/08/16	67.4	132.00	83.8	132.48	130.50	-16.4	389,123	0.00%
2021/08/13	137.9	136.37	108.4	137.18	130.50	29.5	396,226	0.01%	大買/大賣/
2021/08/12	137.8	134.15	165.5	133.72	137.00	-27.7	405,746	-0.01%	大買/大賣/
2021/08/11	434.9	132.93	460.1	134.25	132.00	-25.2	407,695	-0.01%	大買/大賣/
2021/08/10	356	144.33	516.8	144.89	139.50	-160.8	403,656	-0.04%	大買/大賣/鉅額交易
2021/08/09	219.8	144.22	269	144.24	142.50	-49.2	405,351	-0.01%	大買/大賣/
2021/08/06	616.5	143.74	500.2	144.51	142.00	116.3	410,188	0.03%	大買/大賣/鉅額交易
2021/08/05	332.7	140.84	258.8	139.65	138.50	74	410,472	0.02%	大買/大賣/
2021/08/04	181.2	143.05	92.9	142.78	143.50	88.2	413,241	0.02%	大買/
2021/08/03	284.6	141.61	258.1	142.04	141.00	26.4	422,017	0.01%	大買/大賣/
2021/08/02	357.4	132.69	1,627.7	128.49	141.50	-1,270.3	419,806	-0.30%	大買/大賣/鉅額交易
2021/07/30	666.3	142.63	534.6	141.96	132.00	131.7	414,783	0.03%	大買/大賣/鉅額交易
2021/07/29	423.8	137.32	534.5	138.68	144.50	-110.7	409,169	-0.03%	大買/大賣/鉅額交易
2021/07/28	972.8	123.13	591	125.51	131.50	381.8	407,561	0.09%	大買/大賣/鉅額交易
2021/07/27	275.6	130.32	334.5	129.88	126.50	-58.9	407,672	-0.01%	大買/大賣/
2021/07/26	245.9	147.16	212.8	146.98	140.50	33.1	408,233	0.01%	大買/大賣/
2021/07/23	303.4	149.18	366.9	149.70	154.00	-63.5	407,402	-0.02%	大買/大賣/
2021/07/22	424.2	144.34	429.9	146.03	143.50	-5.7	404,660	0.00%	大買/大賣/
2021/07/21	458.6	162.70	496.7	161.52	155.00	-38.2	404,151	-0.01%	大買/大賣/
2021/07/20	38.6	172.22	5.1	171.51	169.50	33.5	400,099	0.01%
2021/07/19	22.5	185.79	58.5	186.43	186.00	-36	408,762	-0.01%
2021/07/16	36.4	173.08	81.5	177.64	178.50	-45.1	420,744	-0.01%
2021/07/15	8.2	155.23	18.9	158.89	163.00	-10.7	426,675	0.00%
2021/07/14	374	150.38	107.9	151.87	148.50	266.1	431,418	0.06%	大買/大賣/鉅額交易
2021/07/13	337.2	166.21	146.1	177.65	165.00	191.1	436,403	0.04%	大買/大賣/鉅額交易
2021/07/12	33.3	187.26	9.3	183.11	183.00	24.1	440,608	0.01%
2021/07/09	436.9	188.00	11.2	187.56	187.00	425.7	444,332	0.10%	大買/鉅額交易
2021/07/08	114.3	191.88	45.8	190.73	207.50	68.5	453,132	0.02%	大買/
2021/07/07	130.4	209.94	63.8	212.24	202.00	66.7	458,714	0.01%	大買/
2021/07/06	718.8	223.84	419.8	226.68	224.00	299	463,239	0.06%	大買/大賣/鉅額交易
2021/07/05	418.6	207.74	455.2	208.39	217.00	-36.6	460,933	-0.01%	大買/大賣/
2021/07/02	440.4	210.60	318.4	207.83	206.50	122	457,561	0.03%	大買/大賣/鉅額交易
2021/07/01	74.8	207.82	479.1	212.14	213.00	-404.3	454,472	-0.09%	大賣/鉅額交易
2021/06/30	35	188.23	70.2	194.06	197.00	-35.2	460,040	-0.01%
2021/06/29	110.9	179.30	46.4	179.32	179.50	64.5	463,620	0.01%	大買/
2021/06/28	15.2	170.20	53.5	174.16	176.00	-38.2	466,807	-0.01%
2021/06/25	34	155.41	50.4	158.02	160.00	-16.4	467,678	0.00%
2021/06/24	45.7	147.22	84.5	147.28	152.00	-38.7	469,148	-0.01%
2021/06/23	132	141.87	97.3	142.06	138.50	34.8	470,103	0.01%	大買/
2021/06/22	59.8	157.11	67.3	154.71	153.50	-7.5	472,134	0.00%
2021/06/21	103.5	149.69	47.1	147.85	152.00	56.4	474,523	0.01%	大買/
2021/06/18	74.9	138.57	50.8	139.79	140.00	24.2	481,844	0.01%
2021/06/17	315.9	133.03	287.9	132.63	136.50	28	486,053	0.01%	大買/大賣/
2021/06/16	700.3	140.16	516.6	139.82	133.50	183.7	482,407	0.04%	大買/大賣/鉅額交易
2021/06/15	263	130.35	224.8	132.09	136.00	38.2	469,049	0.01%	大買/大賣/
2021/06/11	225.8	118.57	223.9	119.89	124.00	1.9	462,202	0.00%	大買/大賣/
2021/06/10	329.4	112.23	262.9	113.21	113.50	66.5	455,798	0.01%	大買/大賣/
2021/06/09	420.9	115.61	169.6	117.38	116.00	251.3	452,231	0.06%	大買/大賣/鉅額交易
2021/06/08	129.7	114.29	154.1	114.15	115.50	-24.4	447,647	-0.01%	大買/大賣/
2021/06/07	393.2	111.76	390	111.73	110.50	3.2	445,887	0.00%	大買/大賣/
2021/06/04	274.2	119.11	222.7	118.80	116.50	51.6	437,397	0.01%	大買/大賣/
2021/06/03	293	116.15	347.5	116.53	119.00	-54.5	432,526	-0.01%	大買/大賣/
2021/06/02	324.5	112.10	200.3	112.45	110.50	124.2	425,638	0.03%	大買/大賣/鉅額交易
2021/06/01	285.1	102.42	411	103.06	108.00	-125.9	416,036	-0.03%	大買/大賣/鉅額交易
2021/05/31	459.3	100.64	370.3	101.47	98.60	89	408,878	0.02%	大買/大賣/
2021/05/28	385.8	90.75	502.3	92.58	96.40	-116.5	400,305	-0.03%	大買/大賣/鉅額交易
2021/05/27	374.4	87.94	460.2	87.82	87.70	-85.7	393,426	-0.02%	大買/大賣/
2021/05/26	356.1	84.15	394.2	84.43	85.60	-38.1	387,304	-0.01%	大買/大賣/
2021/05/25	495.3	85.30	433.6	83.76	82.40	61.7	379,915	0.02%	大買/大賣/
2021/05/24	623.6	87.43	535.1	87.84	86.40	88.6	373,220	0.02%	大買/大賣/
2021/05/21	419.1	81.71	446.4	82.07	84.70	-27.3	366,431	-0.01%	大買/大賣/
2021/05/20	533.6	79.05	492.3	78.88	77.00	41.3	363,426	0.01%	大買/大賣/
2021/05/19	284.6	74.19	160.9	74.88	76.30	123.7	353,990	0.03%	大買/大賣/鉅額交易
2021/05/18	72	67.76	171	68.10	69.40	-99	354,300	-0.03%	大賣/
2021/05/17	306.2	65.77	495.7	66.36	63.10	-189.5	355,083	-0.05%	大買/大賣/鉅額交易
2021/05/14	334.9	73.23	402.1	72.60	70.10	-67.1	348,929	-0.02%	大買/大賣/
2021/05/13	268.6	79.10	307.7	78.58	77.50	-39.1	341,630	-0.01%	大買/大賣/
2021/05/12	499.1	89.68	303.4	89.60	86.10	195.7	339,909	0.06%	大買/大賣/鉅額交易
2021/05/11	700.4	95.74	516.8	96.28	95.60	183.6	338,553	0.05%	大買/大賣/鉅額交易
2021/05/10	137.3	91.49	174.8	92.20	93.50	-37.5	328,422	-0.01%	大買/大賣/
2021/05/07	197	82.57	250.5	82.79	85.00	-53.5	325,581	-0.02%	大買/大賣/
2021/05/06	470.2	82.83	357.2	83.06	81.10	113	323,968	0.03%	大買/大賣/鉅額交易
2021/05/05	370.8	79.10	555.2	78.84	79.90	-184.3	320,740	-0.06%	大買/大賣/鉅額交易
2021/05/04	583.8	83.21	1,100.9	80.80	78.00	-517.1	317,797	-0.16%	大買/大賣/鉅額交易
2021/05/03	493.8	83.75	339.5	84.61	86.60	154.3	313,206	0.05%	大買/大賣/鉅額交易
2021/04/29	364.3	76.20	295.4	76.30	79.00	68.9	311,289	0.02%	大買/大賣/
2021/04/28	403.1	78.25	299.6	78.68	76.80	103.5	313,044	0.03%	大買/大賣/鉅額交易
2021/04/27	949.8	78.74	588.5	78.81	77.50	361.3	314,226	0.11%	大買/大賣/鉅額交易
2021/04/26	215.5	74.98	254.2	74.79	76.80	-38.7	312,603	-0.01%	大買/大賣/
2021/04/23	487.5	71.60	572.6	71.83	69.90	-85.1	315,745	-0.03%	大買/大賣/
2021/04/22	651.5	78.98	439.4	77.69	72.90	212.1	315,593	0.07%	大買/大賣/鉅額交易
2021/04/21	534.6	71.72	443.3	73.32	75.90	91.4	308,666	0.03%	大買/大賣/
2021/04/20	368.4	68.11	328.1	68.38	69.00	40.2	309,304	0.01%	大買/大賣/
2021/04/19	280.9	67.08	180.4	67.95	68.00	100.5	313,097	0.03%	大買/大賣/
2021/04/16	160.1	60.90	253.8	61.01	63.30	-93.7	312,672	-0.03%	大買/大賣/
2021/04/15	196.5	59.34	822.1	59.32	59.00	-625.6	316,287	-0.20%	大買/大賣/鉅額交易
2021/04/14	280.2	58.04	496.2	58.69	59.90	-216	324,475	-0.07%	大買/大賣/鉅額交易
2021/04/13	286.9	56.35	279	56.35	56.90	7.9	323,391	0.00%	大買/大賣/
2021/04/12	159	53.82	219.6	54.36	55.00	-60.6	325,158	-0.02%	大買/大賣/
2021/04/09	279.1	50.65	230	50.66	50.00	49.1	327,887	0.01%	大買/大賣/
2021/04/08	102	51.89	176	51.81	52.30	-74	328,861	-0.02%	大買/大賣/
2021/04/07	958	50.72	355	50.06	50.50	603	330,502	0.18%	大買/大賣/鉅額交易
2021/04/06	565.2	48.25	489.1	48.13	49.50	76	339,217	0.02%	大買/大賣/
2021/04/01	88	47.41	269.5	47.42	47.90	-181.5	334,420	-0.05%	大賣/鉅額交易
2021/03/31	116	45.88	531.4	45.26	45.50	-415.4	335,169	-0.12%	大買/大賣/鉅額交易
2021/03/30	112.3	43.92	65	44.08	43.80	47.3	332,613	0.01%	大買/
2021/03/29	125	43.69	244	44.27	43.80	-119	334,642	-0.04%	大買/大賣/鉅額交易
2021/03/26	61.5	42.96	122	42.88	43.05	-60.5	338,151	-0.02%	大賣/
2021/03/25	280.4	42.23	171.7	42.31	41.70	108.7	342,399	0.03%	大買/大賣/鉅額交易
2021/03/24	235	42.97	207.6	43.23	43.70	27.5	344,151	0.01%	大買/大賣/
2021/03/23	373	44.45	206.1	44.48	42.75	166.9	341,620	0.05%	大買/大賣/鉅額交易
2021/03/22	88.6	44.62	301	45.46	45.85	-212.4	335,637	-0.06%	大賣/鉅額交易
2021/03/19	191	42.06	204	41.87	41.70	-13	335,053	0.00%	大買/大賣/
2021/03/18	19	40.99	116.7	41.07	41.65	-97.7	336,025	-0.03%	大賣/
2021/03/17	86	40.05	43.1	40.21	40.10	42.9	338,081	0.01%
2021/03/16	133	39.71	158.1	39.76	39.60	-25.1	340,095	-0.01%	大買/大賣/
2021/03/15	419	39.61	275.1	39.54	40.00	143.9	343,638	0.04%	大買/大賣/鉅額交易
2021/03/12	58	38.65	112	39.02	38.80	-54	346,068	-0.02%	大賣/
2021/03/11	98	38.80	156.2	38.79	38.15	-58.1	345,247	-0.02%	大賣/
2021/03/10	47	38.24	59.2	38.40	38.05	-12.2	343,580	0.00%
2021/03/09	66	37.30	53.1	37.76	38.40	12.9	342,793	0.00%
2021/03/08	32	37.90	136.6	37.64	37.35	-104.6	342,626	-0.03%	大賣/鉅額交易
2021/03/05	28	37.48	1,418	37.38	37.30	-1,390	343,254	-0.40%	大賣/鉅額交易
2021/03/04	67	37.38	17	37.34	37.30	50	344,270	0.01%
2021/03/03	69.1	37.35	63.1	37.14	38.05	6	345,435	0.00%
2021/03/02	220.3	37.76	207.1	38.23	36.50	13.2	347,418	0.00%	大買/大賣/
2021/02/26	97	37.46	106	37.80	37.95	-9	346,878	0.00%	大賣/
2021/02/25	26	37.52	50	37.72	37.65	-24	346,065	-0.01%
2021/02/24	236.7	37.43	174.1	37.79	36.75	62.6	346,653	0.02%	大買/大賣/
2021/02/23	349.5	39.05	259	39.04	38.35	90.5	345,278	0.03%	大買/大賣/
2021/02/22	505.1	39.18	220.3	39.27	39.40	284.8	343,575	0.08%	大買/大賣/鉅額交易
2021/02/19	207.2	36.98	201	37.06	36.85	6.2	341,444	0.00%	大買/大賣/
2021/02/18	261	37.88	389.2	37.88	37.45	-128.2	340,564	-0.04%	大買/大賣/鉅額交易
2021/02/17	666.3	36.05	152.4	35.37	36.70	513.9	334,836	0.15%	大買/大賣/鉅額交易
2021/02/05	179	33.79	115.3	33.80	33.70	63.7	333,779	0.02%	大買/大賣/
2021/02/04	86.4	33.77	82	33.88	33.95	4.4	333,977	0.00%
2021/02/03	596.1	34.22	307	34.40	33.55	289.1	335,365	0.09%	大買/大賣/鉅額交易
2021/02/02	98	32.94	187.2	33.39	34.10	-89.2	334,637	-0.03%	大賣/
2021/02/01	82.1	31.05	96.2	31.11	31.20	-14.1	332,819	0.00%
2021/01/29	303.1	31.83	217	32.58	31.20	86.1	331,287	0.03%	大買/大賣/
2021/01/28	85	32.88	93.1	32.86	33.20	-8.1	329,188	0.00%
2021/01/27	134	32.93	96	32.82	32.45	38	326,737	0.01%	大買/
2021/01/26	571.3	34.72	109	34.07	33.65	462.3	324,290	0.14%	大買/大賣/鉅額交易
2021/01/25	187	35.97	173	36.02	35.35	14	321,731	0.00%	大買/大賣/
2021/01/22	150	33.66	234.2	33.83	35.00	-84.2	317,020	-0.03%	大買/大賣/
2021/01/21	127.1	32.11	181.1	32.35	32.10	-54	311,919	-0.02%	大買/大賣/
2021/01/20	136.1	31.24	254	31.31	30.45	-117.9	307,578	-0.04%	大買/大賣/鉅額交易
2021/01/19	322.1	33.66	235.7	33.38	32.00	86.4	301,961	0.03%	大買/大賣/
2021/01/18	400.1	33.36	491	33.08	34.00	-90.9	298,582	-0.03%	大買/大賣/
2021/01/15	466.6	35.04	304.1	34.76	34.25	162.5	291,543	0.06%	大買/大賣/鉅額交易
2021/01/14	246.1	38.69	243	38.79	38.05	3.1	282,872	0.00%	大買/大賣/
2021/01/13	330.3	37.94	243.4	38.08	37.45	86.8	277,868	0.03%	大買/大賣/
2021/01/12	475.4	39.94	299.3	40.36	38.55	176.1	271,214	0.06%	大買/大賣/鉅額交易
2021/01/11	230.1	41.94	228.2	41.99	42.65	1.9	263,335	0.00%	大買/大賣/
2021/01/08	406	39.56	422	39.41	40.30	-16	258,827	-0.01%	大買/大賣/
2021/01/07	650.3	39.42	568.5	39.15	38.45	81.8	251,081	0.03%	大買/大賣/
2021/01/06	580.6	44.20	295.1	44.30	42.55	285.5	239,427	0.12%	大買/大賣/鉅額交易
2021/01/05	368.5	44.44	254.2	44.66	45.50	114.3	232,855	0.05%	大買/大賣/鉅額交易
2021/01/04	267.1	43.59	324	43.98	44.75	-57	225,311	-0.03%	大買/大賣/
2020/12/31	213	39.37	323.4	39.56	40.70	-110.4	217,707	-0.05%	大買/大賣/鉅額交易
2020/12/30	366.1	38.03	311	37.87	38.20	55.1	211,301	0.03%	大買/大賣/
2020/12/29	596.7	38.54	343.1	38.21	38.35	253.6	206,347	0.12%	大買/大賣/鉅額交易
2020/12/28	79	35.51	92.3	36.36	36.75	-13.3	193,655	-0.01%
2020/12/25	253.1	33.12	257.3	33.10	33.45	-4.2	191,484	0.00%	大買/大賣/
2020/12/24	40.2	31.25	100	31.31	31.00	-59.9	186,562	-0.03%
2020/12/23	153	30.18	207.1	29.77	30.70	-54.1	184,624	-0.03%	大買/大賣/
2020/12/22	419.1	31.65	364	31.26	30.20	55.1	182,936	0.03%	大買/大賣/
2020/12/21	269.1	32.40	180	32.24	32.55	89.1	178,077	0.05%	大買/大賣/
2020/12/18	341	30.58	546	30.57	30.60	-205	174,642	-0.12%	大買/大賣/鉅額交易
2020/12/17	91.1	29.46	78.1	29.44	29.50	13	169,195	0.01%
2020/12/16	116	29.43	270.2	29.47	29.65	-154.2	168,328	-0.09%	大買/大賣/鉅額交易
2020/12/15	747	29.61	559	29.41	28.65	188	165,748	0.11%	大買/大賣/鉅額交易
2020/12/14	195	28.64	307.2	28.69	29.45	-112.2	161,575	-0.07%	大買/大賣/鉅額交易
2020/12/11	368	27.69	333	27.67	27.15	35	159,719	0.02%	大買/大賣/
2020/12/10	323.3	28.75	248	28.71	28.90	75.3	156,348	0.05%	大買/大賣/
2020/12/09	321	27.92	169	28.18	28.50	152	157,119	0.10%	大買/大賣/鉅額交易
2020/12/08	287	26.15	317	25.99	26.65	-30	154,716	-0.02%	大買/大賣/
2020/12/07	186	24.28	101	24.30	24.25	85	149,613	0.06%	大買/大賣/
2020/12/04	82	24.27	30	24.38	24.20	52	148,675	0.03%
2020/12/03	143	25.05	142	24.75	24.75	1	148,725	0.00%	大買/大賣/
2020/12/02	124	24.59	97	24.72	24.65	27	150,359	0.02%	大買/
2020/12/01	375.5	24.07	423	24.26	24.30	-47.5	149,880	-0.03%	大買/大賣/
2020/11/30	153	25.06	82	25.11	24.70	71	148,944	0.05%	大買/
2020/11/27	342.2	24.67	361	24.77	25.10	-18.8	147,374	-0.01%	大買/大賣/
2020/11/26	228	24.29	198.2	24.30	24.65	29.8	146,402	0.02%	大買/大賣/
2020/11/25	146	23.85	136	23.87	23.85	10	145,358	0.01%	大買/大賣/
2020/11/24	134	23.39	147	23.45	23.15	-13	142,622	-0.01%	大買/大賣/
2020/11/23	98	23.26	70	23.26	23.45	28	141,379	0.02%
2020/11/20	80	22.12	114	22.12	22.55	-34	141,017	-0.02%	大賣/
2020/11/19	151	22.12	58.1	21.99	21.95	92.9	142,743	0.07%	大買/
2020/11/18	67	21.86	149	22.04	22.50	-82	140,647	-0.06%	大賣/
2020/11/17	42	20.78	80	20.92	21.10	-38	137,819	-0.03%
2020/11/16	20	20.38	51	20.43	20.50	-31	138,620	-0.02%
2020/11/13	128	20.21	119	20.24	20.10	9	139,438	0.01%	大買/大賣/
2020/11/12	28	19.66	32	19.46	19.50	-4	138,375	0.00%
2020/11/11	124	19.50	88	19.61	20.20	36	138,779	0.03%	大買/
2020/11/10	234	20.81	330.7	20.25	19.95	-96.7	137,101	-0.07%	大買/大賣/
2020/11/09	296.5	21.57	305.1	21.45	21.70	-8.6	131,851	-0.01%	大買/大賣/
2020/11/06	23.4	19.98	136.6	20.10	20.35	-113.2	128,364	-0.09%	大賣/鉅額交易
2020/11/05	106	19.83	117.5	19.89	19.80	-11.5	127,834	-0.01%	大買/大賣/
2020/11/04	4	19.80	54	19.74	19.80	-50	126,762	-0.04%
2020/11/03	5	19.20	10	19.28	19.25	-5	125,533	0.00%
2020/11/02	156.5	19.43	27	19.34	19.20	129.5	124,190	0.10%	大買/鉅額交易
2020/10/30	25	18.84	23.2	19.06	18.90	1.9	121,735	0.00%
2020/10/29	33.1	18.51	5	18.73	18.95	28.1	119,885	0.02%
2020/10/28	71.2	18.98	37	18.99	18.80	34.2	117,910	0.03%
2020/10/27	85	19.61	56	19.44	19.65	29	115,403	0.03%
2020/10/26	119	19.70	291	19.81	19.80	-172	113,934	-0.15%	大買/大賣/鉅額交易
2020/10/23	62	18.30	132.2	18.54	18.60	-70.2	109,416	-0.06%	大賣/
2020/10/22	55	17.79	3	17.85	17.90	52	106,951	0.05%
2020/10/21	8	17.96	8	17.88	17.85	0	106,336	0.00%
2020/10/20	66	17.82	68	17.86	17.95	-2	105,733	0.00%
2020/10/19	110	17.85	9	17.77	17.85	101	104,644	0.10%	大買/鉅額交易
2020/10/16	71	17.77	17	17.85	17.65	54	103,316	0.05%
2020/10/15	23	17.45	12	17.38	17.50	11	101,167	0.01%
2020/10/14	26	17.01	23	16.96	17.15	3	99,905	0.00%
2020/10/13	18	16.83	7	16.94	17.00	11	98,781	0.01%
2020/10/12	6	16.33	15	16.36	16.30	-9	96,201	-0.01%
2020/10/08	11	16.46	16	16.58	16.65	-5	95,101	-0.01%
2020/10/07	7	16.62	11	16.70	16.65	-4	94,341	0.00%
2020/10/06	17	16.24	5	16.31	16.45	12	93,537	0.01%
2020/10/05	36	16.30	11	16.19	16.45	25	92,554	0.03%
2020/09/30	3	15.85	29	15.89	15.85	-26	90,775	-0.03%
2020/09/29	34	15.66	58.7	15.34	15.45	-24.7	89,783	-0.03%
2020/09/28	63	15.47	49	15.50	15.55	14	88,723	0.02%
2020/09/25	49	15.19	9	15.35	15.40	40	88,039	0.05%
2020/09/24	40	15.00	26	14.81	14.80	14	85,793	0.02%
2020/09/23	18	15.20	26	15.04	15.20	-8	83,579	-0.01%
2020/09/22	15	15.90	54	15.75	15.80	-39	79,654	-0.05%
2020/09/21	7	15.80	7	15.77	15.80	0	78,597	0.00%
2020/09/18	13	16.02	109	16.07	16.05	-96	77,335	-0.12%	大賣/
2020/09/17	57	16.39	64.8	16.21	16.10	-7.8	76,254	-0.01%
2020/09/16	15	15.95	107	15.91	16.10	-92	74,588	-0.12%	大賣/
2020/09/15	30	16.72	15	16.75	16.90	15	71,108	0.02%
2020/09/14	235	17.00	116	16.81	16.50	119	69,318	0.17%	大買/大賣/鉅額交易
2020/09/11	101	18.58	24	18.66	17.70	77	64,199	0.12%	大買/
2020/09/10	33	19.12	28	19.10	19.05	5	60,379	0.01%
2020/09/09	39	18.79	106.3	18.79	19.00	-67.3	59,235	-0.11%	大賣/
2020/09/08	92.1	18.56	39	18.78	18.70	53.1	57,847	0.09%
2020/09/07	108	19.23	66	19.34	18.80	42	55,986	0.08%	大買/
2020/09/04	48	18.23	47	18.35	18.80	1	52,869	0.00%
2020/09/03	104	17.75	113.2	18.02	18.20	-9.2	51,321	-0.02%	大買/大賣/
2020/09/02	8	17.41	73	17.41	17.60	-65	49,450	-0.13%
2020/09/01	74.1	17.08	41	17.09	17.20	33.1	48,390	0.07%
2020/08/31	88	17.39	94	17.25	17.40	-6	46,838	-0.01%
2020/08/28	44	16.50	63.3	16.30	16.35	-19.3	43,576	-0.04%
2020/08/27	64.1	16.49	137.1	16.30	16.25	-72.9	42,409	-0.17%	大賣/
2020/08/26	324	16.41	262.1	16.48	16.45	61.9	41,223	0.15%	大買/大賣/
2020/08/25	109	16.19	165.9	16.15	16.30	-56.9	39,046	-0.15%	大買/大賣/
2020/08/24	2	15.20	8	15.16	15.20	-6	34,943	-0.02%
2020/08/21	80	15.21	122	15.23	15.20	-42	34,183	-0.12%	大賣/
2020/08/20	266	15.27	107.1	15.47	15.00	158.9	32,488	0.49%	大買/大賣/鉅額交易
2020/08/19	180	15.66	359	15.42	15.40	-179	29,075	-0.62%	大買/大賣/鉅額交易
2020/08/18	267.1	15.22	213	15.07	15.20	54.1	26,709	0.20%	大買/大賣/
2020/08/17	81	14.45	102	14.71	14.90	-21	23,874	-0.09%	大賣/
2020/08/14	9	13.07	26.2	13.33	13.55	-17.2	21,723	-0.08%
2020/08/13	1	12.35	2	12.50	12.35	-1	19,151	-0.01%
2020/08/12	0	0.00	9	12.10	12.20	-9	18,795	-0.05%
2020/08/11	45	12.67	17	12.53	12.45	28	18,327	0.15%
2020/08/10	4	11.80	54	11.99	12.50	-50	16,859	-0.30%
2020/08/07	0	0.00	11.4	11.44	11.40	-11.4	15,756	-0.07%
2020/08/06	1	11.05	10	11.10	11.15	-9	15,304	-0.06%
2020/08/04	1	11.10	2	11.10	11.10	-1	15,317	-0.01%
2020/08/03	4	11.08	21.4	11.07	11.05	-17.4	15,322	-0.11%
2020/07/31	21	11.20	42	11.20	11.00	-21	15,225	-0.14%
2020/07/30	1	11.00	0	0.00	11.05	1	15,056	0.01%
2020/07/29	1	10.90	5	10.90	10.95	-4	15,078	-0.03%
2020/07/28	5	10.70	0	0.00	10.70	5	15,109	0.03%
2020/07/27	0	0.00	10	10.94	10.80	-10	15,648	-0.06%
2020/07/24	33	10.73	0	0.00	10.70	33	15,977	0.21%
2020/07/23	61	10.80	1	10.90	10.85	60	16,104	0.37%
2020/07/22	1	10.90	0	0.00	10.95	1	16,134	0.01%
2020/07/21	1	10.90	0	0.00	10.95	1	16,082	0.01%
2020/07/20	0	0.00	11	10.85	10.80	-11	16,096	-0.07%
2020/07/17	1	10.95	1	11.00	10.85	0	16,106	0.00%
2020/07/16	10	11.05	15	10.96	11.05	-5	16,385	-0.03%
2020/07/15	1	10.80	2	10.85	10.85	-1	16,399	-0.01%
2020/07/14	11	10.73	1	10.75	10.70	10	16,443	0.06%
2020/07/13	53	10.75	0	0.00	10.80	53	16,520	0.32%
2020/07/10	15	10.81	0	0.00	10.75	15	16,836	0.09%
2020/07/09	0	0.00	2	11.10	11.05	-2	16,775	-0.01%
2020/07/08	57	11.15	8	11.16	11.15	49	16,764	0.29%
2020/07/07	0	0.00	8	11.17	11.25	-8	16,658	-0.05%
2020/07/06	3	11.05	3	11.07	11.15	0	16,800	0.00%
2020/07/03	5	11.15	22	11.15	11.15	-17	16,619	-0.10%
2020/07/02	0	0.00	21	10.95	10.80	-21	16,356	-0.13%
2020/07/01	0	0.00	3	10.80	10.85	-3	16,423	-0.02%
2020/06/30	10	10.78	0	0.00	10.75	10	16,528	0.06%
2020/06/29	1	10.80	0	0.00	10.75	1	16,612	0.01%
2020/06/24	1	10.75	5	10.80	10.75	-4	16,690	-0.02%
2020/06/23	3	10.70	2	10.75	10.75	1	16,845	0.01%
2020/06/22	11	10.73	0	0.00	10.75	11	16,764	0.07%
2020/06/19	19	10.84	0	0.00	10.80	19	16,841	0.11%
2020/06/18	10	10.97	4	11.05	11.00	6	16,660	0.04%
2020/06/17	4	11.14	0	0.00	11.25	4	16,616	0.02%
2020/06/16	1	10.85	4	11.09	11.25	-3	16,725	-0.02%
2020/06/15	6	10.76	1	10.80	10.75	5	16,923	0.03%
2020/06/12	0	0.00	3	10.75	10.85	-3	17,087	-0.02%
2020/06/11	11	10.96	1	11.10	10.95	10	17,309	0.06%
2020/06/10	2	11.30	0.1	11.25	11.25	1.9	17,420	0.01%
2020/06/09	1	11.35	0	0.00	11.30	1	17,670	0.01%
2020/06/08	3	11.35	25	11.55	11.35	-22	17,874	-0.12%
2020/06/05	4	11.40	4	11.51	11.40	0	17,760	0.00%
2020/06/04	1	11.25	1	11.30	11.25	0	17,751	0.00%
2020/06/03	4	11.25	4	11.30	11.30	0	17,902	0.00%
2020/06/02	2	11.30	6	11.28	11.25	-4	17,855	-0.02%
2020/06/01	0	0.00	9	11.28	11.20	-9	18,068	-0.05%
2020/05/29	5	10.99	1	11.05	10.90	4	17,956	0.02%
2020/05/28	0	0.00	4	11.10	10.90	-4	17,750	-0.02%
2020/05/25	1	10.80	1	10.75	10.75	0	17,480	0.00%
2020/05/22	1	10.80	0	0.00	10.75	1	17,500	0.01%
2020/05/21	2	10.95	19	11.07	11.00	-17	17,444	-0.10%
2020/05/20	1	10.70	10	10.75	10.75	-9	16,708	-0.05%
2020/05/19	0	0.00	4	10.83	10.70	-4	16,592	-0.02%
2020/05/18	0	0.00	9	10.63	10.70	-9	16,605	-0.05%
2020/05/15	2	10.45	0	0.00	10.45	2	16,581	0.01%
2020/05/14	2	10.45	0	0.00	10.35	2	16,696	0.01%
2020/05/13	3	10.50	0	0.00	10.60	3	16,592	0.02%
2020/05/12	2	10.60	0	0.00	10.50	2	16,654	0.01%
2020/05/11	0	0.00	18	10.83	10.75	-18	16,641	-0.11%
2020/05/08	0	0.00	1	10.60	10.55	-1	16,543	-0.01%
2020/05/07	12	10.64	0	0.00	10.60	12	16,552	0.07%
2020/05/06	2	10.50	2	10.55	10.55	0	16,635	0.00%
2020/05/05	20	10.59	1	10.70	10.65	19	16,636	0.11%
2020/05/04	21	10.72	7	10.85	10.75	14	16,637	0.08%
2020/04/30	104	11.10	120	11.03	11.10	-16	16,615	-0.10%	大買/大賣/
2020/04/29	10	10.75	67	10.62	10.70	-57	16,169	-0.35%
2020/04/28	5	10.48	17	10.52	10.55	-12	15,964	-0.08%
2020/04/27	35	10.20	4	10.23	10.20	31	16,250	0.19%
2020/04/24	10	9.96	4	9.99	9.94	6	16,289	0.04%
2020/04/23	0	0.00	5	10.05	10.05	-5	16,292	-0.03%
2020/04/22	6	9.83	4	9.86	9.88	2	16,290	0.01%
2020/04/21	15	9.96	3	9.98	9.88	12	16,366	0.07%
2020/04/20	2	10.15	2	10.15	10.10	0	16,196	0.00%
2020/04/17	57	10.35	51	10.40	10.25	6	16,085	0.04%
2020/04/16	4	10.23	0	0.00	10.30	4	16,326	0.02%
2020/04/15	132	10.66	108	10.74	10.35	24	16,298	0.15%	大買/大賣/
2020/04/14	1	10.10	5	10.22	10.15	-4	15,993	-0.03%
2020/04/13	4	10.05	23	10.05	10.05	-19	15,991	-0.12%
2020/04/10	5	10.23	0	0.00	10.20	5	16,231	0.03%
2020/04/09	22	10.14	14	10.12	10.25	8	16,548	0.05%
2020/04/08	1	9.59	8	9.62	9.66	-7	16,231	-0.04%
2020/04/07	1	9.27	0	0.00	9.26	1	16,073	0.01%
2020/04/06	1	9.06	1	8.98	9.11	0	15,969	0.00%
2020/03/31	2	9.25	0	0.00	9.25	2	15,718	0.01%
2020/03/30	1	9.18	0	0.00	9.23	1	15,543	0.01%
2020/03/26	1	9.62	1	9.64	9.67	0	15,138	0.00%
2020/03/25	3	9.65	1	9.87	9.68	2	15,140	0.01%
2020/03/24	13	9.59	1	9.65	9.44	12	14,981	0.08%
2020/03/23	1	9.16	0	0.00	9.24	1	15,121	0.01%
2020/03/20	4	9.60	0	0.00	9.60	4	14,994	0.03%
2020/03/19	11	9.13	10	9.20	9.20	1	14,834	0.01%
2020/03/18	6	9.56	0	0.00	9.50	6	14,626	0.04%
2020/03/17	12	9.64	2	9.50	9.42	10	14,397	0.07%
2020/03/16	31	9.97	0	0.00	9.86	31	14,019	0.22%
2020/03/13	10	10.21	1	10.20	10.45	9	13,652	0.07%
2020/03/12	13	11.24	1	11.50	11.10	12	13,317	0.09%
2020/03/11	1	11.70	1	11.80	11.55	0	13,052	0.00%
2020/03/10	9	11.38	4	11.80	11.70	5	13,299	0.04%
2020/03/09	1	11.40	1	11.55	11.40	0	12,959	0.00%
2020/03/06	1	11.70	1	11.80	11.70	0	12,639	0.00%
2020/03/05	0	0.00	18	11.80	11.85	-18	12,641	-0.14%
2020/03/04	2	11.50	2	11.45	11.55	0	12,447	0.00%
2020/03/03	1	11.45	60	11.55	11.40	-59	12,316	-0.48%
2020/03/02	12	11.41	5	11.40	11.40	7	12,380	0.06%
2020/02/27	3	11.55	0	0.00	11.55	3	12,396	0.02%
2020/02/26	0	0.00	2	11.60	11.60	-2	12,284	-0.02%
2020/02/25	2	11.75	1	11.65	11.70	1	12,308	0.01%
2020/02/24	2	11.63	61	11.60	11.55	-59	12,302	-0.48%
2020/02/21	1	11.80	0	0.00	11.75	1	12,615	0.01%
2020/02/19	0	0.00	3	11.95	11.95	-3	12,545	-0.02%
2020/02/18	1	11.50	2	11.78	11.80	-1	12,318	-0.01%
2020/02/17	1	11.60	0	0.00	11.55	1	12,340	0.01%
2020/02/14	1	11.80	0	0.00	11.75	1	12,177	0.01%
2020/02/11	3	11.65	0	0.00	11.65	3	12,133	0.02%
2020/02/10	0	0.00	5	11.58	11.50	-5	12,262	-0.04%
2020/02/07	3	11.70	0	0.00	11.65	3	12,421	0.02%
2020/02/06	2	11.85	0	0.00	11.95	2	12,973	0.02%
2020/02/05	2	11.70	0	0.00	11.70	2	13,176	0.02%
2020/02/04	5	11.59	0	0.00	11.60	5	13,085	0.04%
2020/02/03	3	11.25	4	11.44	11.45	-1	13,083	-0.01%
2020/01/31	38	11.69	0	0.00	11.75	38	13,329	0.29%
2020/01/30	9	12.14	31	11.75	11.80	-22	13,347	-0.16%
2020/01/16	10	13.05	3	13.05	13.00	7	13,165	0.05%
2020/01/15	11	13.05	30.1	13.05	13.15	-19.1	13,205	-0.14%
2020/01/14	2	13.25	1	13.30	13.20	1	13,241	0.01%
2020/01/13	2	13.05	12.1	13.10	13.15	-10.1	13,088	-0.08%
2020/01/10	1	12.90	12	13.10	13.15	-11	13,087	-0.08%
2020/01/09	0	0.00	7	12.94	12.85	-7	12,620	-0.06%
2020/01/08	7	12.64	0	0.00	12.60	7	12,602	0.06%
2020/01/07	0	0.00	4	12.98	12.90	-4	12,458	-0.03%
2020/01/03	4	12.80	54	12.90	13.00	-50	12,096	-0.41%
2020/01/02	0	0.00	4	12.71	12.70	-4	11,649	-0.03%
2019/12/31	1	12.40	0	0.00	12.40	1	11,463	0.01%
2019/12/26	0	0.00	1	12.50	12.50	-1	11,694	-0.01%
2019/12/25	1	12.45	0	0.00	12.55	1	11,797	0.01%
2019/12/24	1	12.50	0	0.00	12.50	1	11,905	0.01%
2019/12/20	1.7	12.42	0	0.00	12.40	1.7	11,969	0.01%
2019/12/19	1	12.50	0	0.00	12.50	1	12,072	0.01%
2019/12/18	3	12.65	15.3	12.58	12.65	-12.3	11,984	-0.10%
2019/12/17	0	0.00	2	12.43	12.50	-2	11,735	-0.02%
2019/12/16	0	0.00	2	12.45	12.45	-2	11,701	-0.02%
2019/12/13	1	12.25	20.4	12.36	12.40	-19.4	11,696	-0.17%
2019/12/12	0	0.00	5	12.25	12.25	-5	11,533	-0.04%
2019/12/11	3	12.20	0	0.00	12.20	3	11,623	0.03%
2019/12/10	1	12.20	10	12.28	12.25	-9	11,682	-0.08%
2019/12/09	9	12.22	0	0.00	12.20	9	11,742	0.08%
2019/12/06	0	0.00	40	12.29	12.25	-40	11,693	-0.34%
2019/12/05	1	12.30	110	12.32	12.35	-109	11,600	-0.94%	大賣/鉅額交易
2019/12/02	6	12.33	0	0.00	12.30	6	11,381	0.05%
2019/11/29	3	12.50	0	0.00	12.40	3	11,292	0.03%
2019/11/28	1	12.55	0	0.00	12.55	1	11,148	0.01%
2019/11/27	1	12.50	4	12.50	12.55	-3	11,136	-0.03%
2019/11/26	0	0.00	20	12.49	12.50	-20	10,997	-0.18%
2019/11/25	3	12.35	0	0.00	12.35	3	10,860	0.03%
2019/11/22	5	12.43	0	0.00	12.40	5	10,857	0.05%
2019/11/21	2	12.60	5	12.55	12.55	-3	10,902	-0.03%
2019/11/20	5	12.37	75	12.74	12.85	-70	10,885	-0.64%
2019/11/19	0	0.00	1	12.50	12.50	-1	10,607	-0.01%
2019/11/14	3	12.35	4	12.40	12.35	-1	10,800	-0.01%
2019/11/13	4	12.58	0	0.00	12.60	4	10,919	0.04%
2019/11/08	2	12.70	0	0.00	12.75	2	11,311	0.02%
2019/11/07	10	12.65	0	0.00	12.65	10	11,364	0.09%
2019/11/05	35	12.54	2	12.45	12.65	33	11,154	0.30%
2019/11/04	1	12.60	4	12.80	12.80	-3	10,738	-0.03%
2019/11/01	2	12.50	0	0.00	12.50	2	10,651	0.02%
2019/10/31	4	12.53	0	0.00	12.50	4	11,116	0.04%
2019/10/30	13	12.60	0	0.00	12.60	13	11,159	0.12%
2019/10/29	7	12.72	0	0.00	12.70	7	10,954	0.06%
2019/10/28	50	13.10	0	0.00	13.05	50	11,109	0.45%
2019/10/25	4	13.40	61	13.37	13.20	-57	11,122	-0.51%
2019/10/24	0	0.00	3.3	13.14	13.10	-3.3	11,016	-0.03%
2019/10/23	0	0.00	153	13.25	13.20	-153	11,233	-1.36%	大賣/鉅額交易
2019/10/22	0	0.00	24	13.26	13.40	-24	11,330	-0.21%
2019/10/21	4	13.15	0	0.00	13.25	4	11,346	0.04%
2019/10/18	0	0.00	16	13.13	13.15	-16	12,024	-0.13%
2019/10/17	0	0.00	211	13.05	13.10	-211	12,137	-1.74%	大賣/鉅額交易
2019/10/16	3	13.00	0	0.00	13.00	3	12,308	0.02%
2019/10/15	0	0.00	2	12.85	12.85	-2	12,215	-0.02%
2019/10/14	20	12.85	0	0.00	12.90	20	12,248	0.16%
2019/10/09	2	12.65	0	0.00	12.70	2	12,238	0.02%
2019/10/08	0	0.00	3	12.75	12.70	-3	12,213	-0.02%
2019/10/04	0	0.00	2	12.70	12.75	-2	12,291	-0.02%
2019/10/03	10	12.73	0	0.00	12.70	10	12,315	0.08%
2019/10/01	0	0.00	15	13.25	13.25	-15	12,417	-0.12%
2019/09/26	0	0.00	50	13.15	13.10	-50	12,573	-0.40%
2019/09/25	0	0.00	5	13.15	13.15	-5	12,805	-0.04%
2019/09/24	0	0.00	4	13.05	13.05	-4	13,149	-0.03%
2019/09/20	0	0.00	10	13.10	13.10	-10	13,139	-0.08%
2019/09/19	0	0.00	1	13.20	13.10	-1	13,148	-0.01%
2019/09/18	0	0.00	2	13.20	13.10	-2	13,170	-0.02%
2019/09/17	1	12.95	0	0.00	13.05	1	13,234	0.01%
2019/09/16	1	13.00	0	0.00	13.00	1	13,336	0.01%
2019/09/09	12	13.16	0	0.00	13.20	12	13,185	0.09%
2019/09/06	2	13.15	0	0.00	13.15	2	13,126	0.02%
2019/08/21	2	12.50	0	0.00	12.50	2	12,911	0.02%
2019/08/19	5	12.58	0	0.00	12.45	5	12,849	0.04%
2019/08/15	2	12.65	10	12.60	12.65	-8	12,550	-0.06%
2019/08/14	4	12.99	0	0.00	12.90	4	12,447	0.03%
2019/08/13	2	13.15	0	0.00	13.10	2	12,140	0.02%
2019/08/12	1	13.35	0	0.00	13.35	1	12,134	0.01%
2019/08/08	11	13.39	0	0.00	13.35	11	12,163	0.09%
2019/08/06	2	13.20	4	13.05	13.25	-2	12,195	-0.02%
2019/08/05	3	13.37	0	0.00	13.40	3	11,987	0.03%
2019/08/02	9	13.52	1	13.60	13.40	8	12,013	0.07%
2019/08/01	5	14.15	0	0.00	14.10	5	11,675	0.04%
2019/07/31	1	14.35	0.1	14.30	14.40	1	11,636	0.01%
2019/07/30	2	14.60	3	14.60	14.25	-1	11,591	-0.01%
2019/07/29	1	14.20	1	14.15	14.20	0	11,589	0.00%
2019/07/26	47	13.95	0	0.00	14.00	47	11,462	0.41%
2019/07/25	7	14.14	54	14.08	14.10	-47	11,566	-0.41%
2019/07/24	5	13.85	10	13.80	13.75	-5	11,420	-0.04%
2019/07/23	7	14.00	1	13.95	14.00	6	11,295	0.05%
2019/07/22	13	14.18	6	14.03	14.15	7	11,146	0.06%
2019/07/19	4	13.65	1	13.65	13.65	3	10,570	0.03%
2019/07/18	0	0.00	2	13.50	13.50	-2	10,554	-0.02%
2019/07/15	2	13.20	0	0.00	13.35	2	11,357	0.02%
2019/07/12	20	13.30	10	13.25	13.25	10	11,481	0.09%
2019/07/11	3	13.40	10	13.50	13.40	-7	11,655	-0.06%
2019/07/10	20	13.48	0	0.00	13.45	20	11,847	0.17%
2019/07/09	1	13.30	0	0.00	13.40	1	12,327	0.01%
2019/07/08	31	13.40	3.2	13.49	13.30	27.9	12,318	0.23%
2019/07/05	2	13.45	1	13.45	13.55	1	12,131	0.01%
2019/07/04	3	13.50	7	13.50	13.50	-4	11,989	-0.03%
2019/07/03	0	0.00	2	13.40	13.40	-2	11,851	-0.02%
2019/07/02	62	13.22	0	0.00	13.30	62	11,767	0.53%
2019/07/01	0	0.00	5	12.97	13.10	-5	11,539	-0.04%
2019/06/28	0	0.00	8	12.50	12.45	-8	11,211	-0.07%
2019/06/27	1	12.75	1.2	12.68	12.65	-0.2	11,223	0.00%
2019/06/26	0	0.00	50	12.65	12.60	-50	11,197	-0.45%
2019/06/25	1	12.55	0	0.00	12.50	1	11,164	0.01%
2019/06/24	2	12.50	1	12.35	12.50	1	11,265	0.01%
2019/06/21	3	12.55	4	12.54	12.45	-1	11,358	-0.01%
2019/06/20	50	12.40	1	12.50	12.50	49	11,438	0.43%
2019/06/19	5	12.15	0	0.00	12.15	5	11,244	0.04%
2019/06/18	2	11.95	25	12.01	12.00	-23	11,207	-0.21%
2019/06/14	13	12.05	0	0.00	12.05	13	11,264	0.12%
2019/06/13	0	0.00	1	12.10	12.10	-1	11,308	-0.01%
2019/06/05	3	11.98	0	0.00	12.00	3	11,442	0.03%
2019/06/04	5	11.90	0	0.00	12.00	5	11,425	0.04%
2019/06/03	1	11.95	0	0.00	11.95	1	11,386	0.01%
2019/05/31	15	12.02	0	0.00	12.10	15	11,382	0.13%
2019/05/24	0	0.00	1	12.10	12.10	-1	11,993	-0.01%
2019/05/23	0	0.00	3.3	12.05	11.95	-3.3	12,022	-0.03%
2019/05/21	1	12.05	0	0.00	12.25	1	12,274	0.01%
2019/05/20	1	12.10	0	0.00	12.05	1	12,246	0.01%
2019/05/17	0.6	12.10	0	0.00	12.05	0.6	12,242	0.00%
2019/05/15	0	0.00	4	12.40	12.40	-4	12,304	-0.03%
2019/05/13	2	12.60	0	0.00	12.60	2	12,168	0.02%
2019/05/10	3	12.60	101	12.60	12.50	-98	12,205	-0.80%	大賣/
2019/05/09	2	12.60	0	0.00	12.60	2	12,018	0.02%
2019/05/08	0.9	12.95	0	0.00	12.95	0.9	11,830	0.01%
2019/05/07	1	13.00	0	0.00	13.00	1	11,647	0.01%
2019/05/06	5	13.03	0	0.00	13.05	5	11,436	0.04%
2019/05/03	0	0.00	13	13.61	13.70	-13	10,955	-0.12%
2019/04/30	0	0.00	4	13.53	13.55	-4	10,535	-0.04%
2019/04/29	0	0.00	2	13.40	13.40	-2	10,393	-0.02%
2019/04/26	1	13.20	0	0.00	13.30	1	10,284	0.01%
2019/04/25	0	0.00	10	13.40	13.40	-10	10,233	-0.10%
2019/04/24	0	0.00	20	13.45	13.20	-20	10,129	-0.20%
2019/04/23	25	13.27	0	0.00	13.45	25	10,026	0.25%
2019/04/22	0	0.00	43.8	13.46	13.30	-43.8	9,816	-0.45%
2019/04/18	5	12.62	2	12.60	12.60	3	8,979	0.03%
2019/04/17	2	12.65	0	0.00	12.70	2	8,847	0.02%
2019/04/16	1	12.75	1	12.65	12.65	0	8,641	0.00%
2019/04/15	0	0.00	22	12.52	12.60	-22	8,450	-0.26%
2019/04/12	5	12.20	2	12.25	12.20	3	8,059	0.04%
2019/04/11	0	0.00	2	12.10	12.20	-2	8,020	-0.02%
2019/04/09	0	0.00	2	12.05	12.05	-2	7,981	-0.03%
2019/04/08	1.3	12.00	2	12.00	12.05	-0.7	8,021	-0.01%
2019/04/03	2	12.00	5	12.00	12.00	-3	7,930	-0.04%
2019/04/01	0	0.00	6	11.90	11.85	-6	7,937	-0.08%
2019/03/29	0	0.00	2	11.90	11.95	-2	7,863	-0.03%
2019/03/28	3	11.65	0	0.00	11.70	3	8,008	0.04%
2019/03/27	2	11.75	0	0.00	11.70	2	8,052	0.02%
2019/03/26	35.1	11.85	0	0.00	11.85	35.1	8,036	0.44%
2019/03/25	17	12.03	0	0.00	11.90	17	7,976	0.21%
2019/03/22	0	0.00	12	12.20	12.25	-12	8,072	-0.15%
2019/03/21	71	12.15	3	12.18	12.15	68	8,141	0.84%
2019/03/20	0	0.00	100	12.20	12.15	-100	8,494	-1.18%
2019/03/19	1.3	12.15	1	12.10	12.15	0.3	8,523	0.00%
2019/03/15	6	12.12	0	0.00	12.20	6	8,818	0.07%
2019/03/14	0	0.00	6	12.05	12.05	-6	8,766	-0.07%
2019/03/13	0	0.00	10	12.20	12.20	-10	8,915	-0.11%
2019/03/12	1	12.25	0	0.00	12.30	1	9,116	0.01%
2019/03/07	2	12.23	0	0.00	12.15	2	11,056	0.02%
2019/03/05	8	12.23	1	12.25	12.20	7	11,745	0.06%
2019/02/27	2	12.55	2	12.53	12.45	0	11,874	0.00%
2019/02/26	1	12.45	16	12.49	12.50	-15	11,688	-0.13%
2019/02/25	20	12.28	6	12.33	12.25	14	11,552	0.12%
2019/02/22	6	12.15	0	0.00	12.15	6	11,516	0.05%
2019/02/21	2	12.08	4	12.28	12.25	-2	11,478	-0.02%
2019/02/20	0	0.00	10	12.00	12.00	-10	11,234	-0.09%
2019/02/18	1	11.90	0	0.00	11.85	1	11,257	0.01%
2019/02/14	1	11.85	2	11.95	11.90	-1	11,375	-0.01%
2019/02/13	13	11.84	0	0.00	11.85	13	11,295	0.12%
2019/02/11	2	11.95	0	0.00	11.95	2	11,325	0.02%
2019/01/30	1	11.95	0	0.00	11.95	1	11,311	0.01%
2019/01/25	45	12.00	1	12.10	12.05	44	11,464	0.38%
2019/01/23	3	11.95	0	0.00	11.90	3	11,755	0.03%
2019/01/18	2	12.05	40	12.10	12.05	-38	11,933	-0.32%
2019/01/17	0	0.00	9	12.00	12.00	-9	12,116	-0.07%
2019/01/14	2	11.85	0	0.00	11.75	2	12,224	0.02%
2019/01/11	2	12.10	0	0.00	11.95	2	12,302	0.02%
2019/01/10	0	0.00	10.1	12.00	12.00	-10.1	12,443	-0.08%
2019/01/09	0.8	12.05	5	12.05	12.05	-4.3	12,471	-0.03%
2019/01/08	10	11.93	0	0.00	11.85	10	12,407	0.08%
2019/01/07	0	0.00	0.3	11.90	11.95	-0.3	12,443	0.00%
2018/12/27	10	11.95	0	0.00	12.00	10	12,791	0.08%
2018/12/26	0.1	11.85	0	0.00	11.80	0.1	12,780	0.00%
2018/12/24	0.1	12.15	0	0.00	12.15	0.1	12,676	0.00%
2018/12/18	179	12.60	6	12.54	12.50	173	12,435	1.39%	大買/鉅額交易
2018/12/17	211	12.80	51	12.71	12.85	160	12,300	1.30%	大買/鉅額交易
2018/12/14	36	12.33	1	12.50	12.50	35	12,009	0.29%
2018/12/13	55	12.45	16	12.42	12.50	39	12,011	0.32%
2018/12/12	0	0.00	5	12.05	12.15	-5	11,644	-0.04%
2018/12/11	10	12.15	80	12.15	12.05	-70	11,561	-0.61%
2018/12/10	6	11.80	25	12.00	11.80	-19	11,391	-0.17%
2018/12/07	1	12.05	21	12.00	12.00	-20	11,284	-0.18%
2018/12/06	2	11.95	5	11.90	11.90	-3	11,273	-0.03%
2018/12/05	0	0.00	2	12.10	12.20	-2	11,076	-0.02%
2018/12/04	30	12.15	12	12.16	12.25	18	10,963	0.16%
2018/12/03	67	12.01	33	12.04	11.95	34	10,609	0.32%
2018/11/30	40	11.81	66	11.81	11.65	-26	10,062	-0.26%
2018/11/29	1	12.00	1	12.30	12.00	0	9,059	0.00%
2018/11/28	5	12.15	21	12.02	12.15	-16	8,833	-0.18%
2018/11/27	5	11.75	0	0.00	11.75	5	8,377	0.06%
2018/11/26	1	11.65	4	11.60	11.65	-3	8,199	-0.04%
2018/11/23	1	11.50	0	0.00	11.45	1	8,107	0.01%
2018/11/22	0	0.00	5	11.60	11.60	-5	8,228	-0.06%
2018/11/21	0	0.00	15	11.65	11.70	-15	8,322	-0.18%
2018/11/20	0	0.00	20	11.60	11.65	-20	8,193	-0.24%
2018/11/16	0	0.00	26	11.68	11.70	-26	8,206	-0.32%
2018/11/15	5	11.65	10	11.70	11.70	-5	8,162	-0.06%
2018/11/14	30	11.45	35	11.46	11.70	-5	8,118	-0.06%
2018/11/13	10	11.45	0	0.00	11.40	10	8,000	0.12%
2018/11/12	2	11.40	0	0.00	11.35	2	8,004	0.02%
2018/11/08	1	11.40	2	11.35	11.40	-1	8,073	-0.01%
2018/11/05	1	11.35	10	11.45	11.40	-9	8,110	-0.11%
2018/11/02	2	11.35	10	11.35	11.35	-8	8,002	-0.10%
2018/10/31	0	0.00	15	11.43	11.40	-15	8,066	-0.19%
2018/10/26	0	0.00	2	11.55	11.30	-2	8,110	-0.02%
2018/10/25	11	11.52	0	0.00	11.40	11	8,166	0.13%
2018/10/23	1.5	11.98	0	0.00	11.85	1.5	8,012	0.02%
2018/10/22	15	12.24	0	0.00	12.20	15	8,002	0.19%
2018/10/19	1	12.00	0	0.00	12.35	1	7,969	0.01%
2018/10/18	0	0.00	5	12.11	12.15	-5	7,878	-0.06%
2018/10/16	2	11.85	2	11.95	11.75	0	7,790	0.00%
2018/10/15	0	0.00	4	11.73	11.75	-4	7,789	-0.05%
2018/10/12	0	0.00	2	11.70	11.70	-2	7,777	-0.03%
2018/10/11	6	11.93	1	11.60	11.55	5	7,688	0.07%
2018/10/09	1	12.55	9	12.60	12.55	-8	7,394	-0.11%
2018/10/08	0	0.00	5	12.65	12.45	-5	7,373	-0.07%
2018/10/05	5	12.51	0	0.00	12.45	5	7,348	0.07%
2018/10/03	5.4	12.86	0	0.00	12.85	5.4	7,422	0.07%
2018/10/02	0.7	12.95	3	12.95	12.95	-2.3	7,452	-0.03%
2018/10/01	0	0.00	12	13.00	13.05	-12	7,518	-0.16%
2018/09/28	10	12.85	0	0.00	12.80	10	7,596	0.13%
2018/09/27	0	0.00	12	13.04	13.05	-12	7,588	-0.16%
2018/09/25	0	0.00	4	12.90	12.90	-4	7,581	-0.05%
2018/09/21	0	0.00	10	12.65	12.75	-10	7,746	-0.13%
2018/09/18	1	12.30	0	0.00	12.25	1	8,238	0.01%
2018/09/17	1	12.40	0	0.00	12.25	1	8,529	0.01%
2018/09/14	1	12.35	0	0.00	12.40	1	8,688	0.01%
2018/09/11	0	0.00	10	12.25	12.30	-10	8,988	-0.11%
2018/09/10	3	12.23	3	12.15	12.10	0	9,068	0.00%
2018/09/07	12	12.59	0	0.00	12.35	12	8,996	0.13%
2018/09/05	11	12.80	0	0.00	12.70	11	8,928	0.12%
2018/09/03	10	12.90	0	0.00	12.90	10	9,028	0.11%
2018/08/31	6	12.86	0	0.00	13.05	6	9,105	0.07%
2018/08/30	4	12.89	0	0.00	12.85	4	9,112	0.04%
2018/08/29	6	13.00	4	13.06	13.00	2	9,103	0.02%
2018/08/28	3	13.50	1	13.50	13.55	2	8,936	0.02%
2018/08/22	0	0.00	70	13.60	13.65	-70	9,155	-0.76%
2018/08/21	0	0.00	8	13.49	13.45	-8	9,269	-0.09%
2018/08/17	7	13.16	0	0.00	13.00	7	9,325	0.08%
2018/08/16	0	0.00	2	13.10	13.30	-2	9,419	-0.02%
2018/08/15	18	13.44	0	0.00	13.30	18	9,503	0.19%
2018/08/14	3	13.48	2	13.45	13.50	1	10,051	0.01%
2018/08/13	5	13.58	6	13.60	13.45	-1	10,142	-0.01%
2018/08/10	7	13.94	2	13.85	13.90	5	10,133	0.05%
2018/08/09	2	14.20	2	14.10	14.20	0	10,151	0.00%
2018/08/08	74	14.39	0	0.00	14.15	74	10,192	0.73%
2018/08/07	2	14.30	200	14.30	14.35	-198	10,188	-1.94%	大賣/鉅額交易
2018/08/06	1	14.00	0	0.00	14.40	1	10,217	0.01%
2018/08/03	1	13.90	0	0.00	14.00	1	10,098	0.01%
2018/08/02	0	0.00	30	13.95	13.85	-30	10,189	-0.29%
2018/08/01	47	14.24	3	14.12	14.15	44	10,196	0.43%
2018/07/31	5	13.65	0	0.00	13.85	5	10,106	0.05%
2018/07/30	1	13.80	3	13.95	13.75	-2	10,216	-0.02%
2018/07/26	200	13.58	0	0.00	13.60	200	10,251	1.95%	大買/鉅額交易
2018/07/25	0	0.00	10	13.55	13.45	-10	10,353	-0.10%
2018/07/24	0	0.00	5	13.50	13.55	-5	10,704	-0.05%
2018/07/19	1	13.35	0	0.00	13.45	1	11,111	0.01%
2018/07/16	0	0.00	3	13.15	13.00	-3	11,369	-0.03%
2018/07/13	0	0.00	3	13.10	13.10	-3	11,522	-0.03%
2018/07/12	0	0.00	10	12.99	12.90	-10	11,588	-0.09%
2018/07/11	0	0.00	3	13.12	13.10	-3	11,641	-0.03%
2018/07/10	12	12.94	0	0.00	13.00	12	11,645	0.10%
2018/07/09	3	12.85	0	0.00	12.85	3	11,692	0.03%
2018/07/06	2	12.83	2	13.00	12.85	0	11,718	0.00%
2018/07/05	7	13.04	0	0.00	12.90	7	11,719	0.06%
2018/07/04	0	0.00	1	13.20	13.10	-1	11,759	-0.01%
2018/07/03	1	13.40	2	13.35	13.20	-1	11,842	-0.01%
2018/07/02	7	13.36	6	13.27	13.35	1	11,812	0.01%
2018/06/29	11	12.92	1	13.00	13.00	10	11,668	0.09%
2018/06/28	2	12.90	3	12.92	12.95	-1	11,482	-0.01%
2018/06/27	7	13.29	1	13.40	13.05	6	11,368	0.05%
2018/06/26	4	13.41	3	13.33	13.30	1	11,309	0.01%
2018/06/25	0	0.00	43	13.85	13.80	-43	11,240	-0.38%
2018/06/22	2	14.20	0	0.00	14.10	2	11,204	0.02%
2018/06/21	15	14.35	0	0.00	14.25	15	11,323	0.13%
2018/06/08	3	14.75	0	0.00	14.80	3	12,606	0.02%
2018/06/07	0	0.00	1	14.90	14.95	-1	12,679	-0.01%
2018/06/05	1	15.00	0	0.00	15.00	1	13,099	0.01%
2018/06/04	33	14.99	0	0.00	14.95	33	13,119	0.25%
2018/06/01	2	14.80	0	0.00	14.90	2	13,142	0.02%
2018/05/31	4	14.74	0	14.85	14.85	4	13,396	0.03%
2018/05/30	3	14.80	2	14.70	14.75	1	13,509	0.01%
2018/05/29	10	15.05	0	0.00	15.05	10	13,537	0.07%
2018/05/28	70	15.28	30	15.35	15.35	40	13,735	0.29%
2018/05/23	0	0.00	40	15.30	15.25	-40	13,882	-0.29%
2018/05/22	7	15.49	37	15.60	15.40	-30	13,950	-0.22%
2018/05/17	0	0.00	1	14.70	14.70	-1	13,812	-0.01%
2018/05/14	21	14.77	3	14.85	14.65	18	15,200	0.12%
2018/05/11	2	14.90	0	0.00	14.95	2	15,437	0.01%
2018/05/10	28	14.97	0	0.00	14.95	28	15,718	0.18%
2018/05/09	5	15.00	2	15.00	15.00	3	15,801	0.02%
2018/05/08	0	0.00	2	15.10	15.05	-2	15,796	-0.01%
2018/05/07	2	14.95	14	15.10	14.95	-12	15,977	-0.08%
2018/05/04	1	14.95	0	0.00	15.00	1	15,983	0.01%
2018/05/02	0	0.00	2	15.15	15.05	-2	16,161	-0.01%
2018/04/30	0	0.00	34	14.86	15.10	-34	16,509	-0.21%
2018/04/27	20	14.20	0	0.00	14.30	20	16,687	0.12%
2018/04/26	12	14.34	0	0.00	14.20	12	17,170	0.07%
2018/04/25	0	0.00	2	14.45	14.30	-2	17,237	-0.01%
2018/04/24	5	14.64	0	0.00	14.55	5	17,631	0.03%
2018/04/23	0	0.00	1	14.95	14.90	-1	17,802	-0.01%
2018/04/20	1	15.05	2	15.00	14.95	-1	18,094	-0.01%
2018/04/19	0	0.00	2	14.98	14.95	-2	18,319	-0.01%
2018/04/18	1	14.75	0	0.00	14.75	1	18,481	0.01%
2018/04/17	7	14.78	2	14.70	14.70	5	18,938	0.03%
2018/04/16	1	15.10	3	14.95	14.90	-2	19,295	-0.01%
2018/04/12	4	15.00	0	0.00	15.00	4	20,260	0.02%
2018/04/11	32	15.10	31	15.07	15.05	1	22,728	0.00%
2018/04/10	3	15.18	6	15.15	15.10	-3	24,086	-0.01%
2018/04/09	2	15.20	4	15.25	15.15	-2	26,348	-0.01%
2018/04/03	0	0.00	200	15.08	15.15	-200	28,495	-0.70%	大賣/鉅額交易
2018/03/31	4	15.10	0	0.00	15.15	4	28,786	0.01%
2018/03/30	2	15.10	0	0.00	15.10	2	29,003	0.01%
2018/03/29	10	15.15	2	15.05	15.05	8	29,102	0.03%
2018/03/28	10	15.11	5	15.05	15.10	5	29,124	0.02%
2018/03/26	8	15.21	0	0.00	15.20	8	29,356	0.03%
2018/03/23	7	15.37	0	0.00	15.40	7	29,609	0.02%
2018/03/21	28	15.84	0	0.00	15.90	28	29,610	0.09%
2018/03/20	4	16.08	0	0.00	16.15	4	29,294	0.01%
2018/03/19	5	16.20	5	16.13	16.20	0	29,292	0.00%
2018/03/15	1	15.65	0	0.00	15.60	1	29,131	0.00%
2018/03/13	4	15.68	1	15.80	15.70	3	29,749	0.01%
2018/03/12	2	15.85	0	0.00	15.85	2	31,022	0.01%
2018/03/09	1	15.50	0	0.00	15.45	1	31,322	0.00%
2018/03/07	1	15.10	0	0.00	15.05	1	32,137	0.00%
2018/03/06	2	15.25	0	0.00	15.05	2	32,372	0.01%
2018/03/05	7	15.23	0	0.00	15.20	7	32,372	0.02%
2018/03/02	1	15.55	0	0.00	15.55	1	32,368	0.00%
2018/03/01	7	15.77	7	15.86	15.90	0	32,670	0.00%
2018/02/27	1	15.50	1	15.60	15.45	0	32,580	0.00%
2018/02/26	4	15.53	0	0.00	15.45	4	32,608	0.01%
2018/02/23	2	15.55	1	15.70	15.50	1	32,621	0.00%
2018/02/21	0	0.00	4	15.60	15.50	-4	32,819	-0.01%
2018/02/12	10	15.25	13	15.22	15.10	-3	32,807	-0.01%
2018/02/09	5	14.72	6	15.08	15.10	-1	32,797	0.00%
2018/02/08	9	15.29	0	0.00	15.25	9	32,727	0.03%
2018/02/07	9	15.69	0	0.00	15.50	9	32,820	0.03%
2018/02/06	8	15.67	61	15.81	15.30	-53	33,097	-0.16%
2018/02/05	5	16.40	14	16.31	16.45	-9	32,631	-0.03%
2018/02/02	8	16.85	0	0.00	16.80	8	32,616	0.02%
2018/02/01	1	17.20	0	0.00	17.15	1	32,782	0.00%
2018/01/31	14	17.24	0.2	17.25	17.25	13.8	32,975	0.04%
2018/01/30	12	17.28	0	0.00	17.20	12	33,901	0.04%
2018/01/29	1	17.35	0	0.00	17.50	1	33,872	0.00%
2018/01/26	113	17.25	1	17.30	17.25	112	33,972	0.33%	大買/鉅額交易
2018/01/25	10	17.35	0	0.00	17.40	10	34,056	0.03%
2018/01/24	21	17.34	38	17.50	17.60	-17	34,671	-0.05%
2018/01/23	27	17.10	7	17.14	17.15	20	34,505	0.06%
2018/01/22	40	17.55	1	17.85	17.50	39	34,772	0.11%
2018/01/19	0	0.00	3	17.97	18.05	-3	34,455	-0.01%
2018/01/18	1	18.10	46	18.09	18.10	-45	34,640	-0.13%
2018/01/17	12	17.70	45	18.03	18.05	-33	34,805	-0.09%
2018/01/16	30	17.88	0	0.00	17.80	30	35,518	0.08%
2018/01/15	2	18.00	0	0.00	18.05	2	35,990	0.01%
2018/01/12	5	17.83	5	17.95	18.00	0	36,139	0.00%
2018/01/11	30	18.05	44	17.95	17.85	-14	35,930	-0.04%
2018/01/10	13	17.85	5	17.95	17.75	8	35,893	0.02%
2018/01/09	44	18.24	6	18.25	18.20	38	35,609	0.11%
2018/01/08	10	18.23	51	18.41	18.40	-41	35,487	-0.12%
2018/01/05	28	18.47	36.2	18.56	18.70	-8.2	35,212	-0.02%
2018/01/04	67.5	18.02	24	17.97	18.15	43.5	32,858	0.13%
2018/01/03	23	18.11	108	17.68	17.70	-85	31,810	-0.27%	大賣/
2018/01/02	11	17.63	126	17.41	17.95	-115	29,691	-0.39%	大賣/鉅額交易