長榮 (2603)-元大-蘆洲中正券商分點個股進出

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
187.0
漲跌
▲6.0
漲幅
+3.31%
成交量
61,556張
產業
上市航運類股
4692人加入追蹤

立即追蹤
本地時間:14:30

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

長榮 (2603)籌碼相關－元大-蘆洲中正券商分點個股進出

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-蘆洲中正券商分點個股進出
元大-蘆洲中正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
2024/04/26	53.2	185.25	117.2	186.44	187.00	-64	36,888	-0.17%	大賣/
2024/04/25	4.4	179.51	8.3	180.01	181.00	-3.9	36,262	-0.01%
2024/04/24	5.4	174.37	70.2	179.19	180.00	-64.8	36,522	-0.18%
2024/04/23	20.2	173.73	17.1	174.44	173.50	3.2	36,537	0.01%
2024/04/22	18.9	177.81	31.3	178.02	174.00	-12.4	36,681	-0.03%
2024/04/19	14.6	173.75	25.4	174.58	172.50	-10.8	36,159	-0.03%
2024/04/18	28.9	169.06	19.5	169.29	168.00	9.5	36,032	0.03%
2024/04/17	24	170.93	13.1	170.81	170.50	11	36,093	0.03%
2024/04/16	15.2	172.66	8.3	171.31	170.50	6.9	36,505	0.02%
2024/04/15	17.6	178.03	25	178.57	178.00	-7.5	37,006	-0.02%
2024/04/12	3.7	175.46	12.1	176.52	176.50	-8.4	37,086	-0.02%
2024/04/11	7.3	172.12	65.3	173.76	175.00	-58	37,542	-0.15%
2024/04/10	4.5	171.48	4.2	171.14	169.00	0.3	38,445	0.00%
2024/04/09	7.7	169.66	25.4	171.26	171.00	-17.8	39,073	-0.05%
2024/04/08	7.7	166.13	5.3	166.05	168.00	2.4	39,673	0.01%
2024/04/03	11.5	165.10	5.8	166.55	165.00	5.7	39,600	0.01%
2024/04/02	30.3	165.59	18.3	165.34	165.50	12	39,719	0.03%
2024/04/01	39.7	168.88	19.3	169.10	167.50	20.4	39,542	0.05%
2024/03/29	25.6	174.21	49	175.12	172.00	-23.4	39,509	-0.06%
2024/03/28	43.9	175.20	24.5	176.03	176.00	19.5	39,026	0.05%
2024/03/27	20.9	174.58	26.1	175.46	175.50	-5.2	38,886	-0.01%
2024/03/26	15.8	171.32	13.6	171.28	171.50	2.2	39,666	0.01%
2024/03/25	19	172.38	21.2	173.52	173.50	-2.2	40,019	-0.01%
2024/03/22	42.1	171.07	14.2	170.84	170.00	27.9	40,849	0.07%
2024/03/21	21.9	176.46	17.5	176.35	175.00	4.4	41,611	0.01%
2024/03/20	85.5	180.41	72.4	181.41	176.00	13.1	41,532	0.03%
2024/03/19	28.6	172.11	33.2	172.28	177.00	-4.5	40,415	-0.01%
2024/03/18	14.2	163.85	20.5	163.01	164.50	-6.3	39,780	-0.02%
2024/03/15	122.5	168.18	67.6	168.20	166.50	55	40,039	0.14%	大買/
2024/03/14	62.5	184.39	48.7	186.18	183.50	13.8	38,795	0.04%
2024/03/13	72.3	192.01	43.2	192.62	191.00	29.1	38,018	0.08%
2024/03/12	16.7	184.44	26.3	185.02	187.50	-9.6	37,317	-0.03%
2024/03/11	13.7	179.66	7.3	179.85	180.00	6.4	36,896	0.02%
2024/03/08	44.2	181.00	60.7	182.40	179.50	-16.5	36,775	-0.04%
2024/03/07	14.6	175.40	38.9	176.20	177.50	-24.3	36,257	-0.07%
2024/03/06	23	171.91	6.4	172.09	171.50	16.6	35,864	0.05%
2024/03/05	21.7	172.65	14.6	174.48	173.50	7.1	35,697	0.02%
2024/03/04	7.3	166.59	28.6	169.60	172.00	-21.3	35,258	-0.06%
2024/03/01	4.3	165.09	8.7	165.36	165.00	-4.4	34,722	-0.01%
2024/02/29	41.3	165.57	80.7	164.94	165.50	-39.4	34,435	-0.11%
2024/02/27	9.2	160.61	6.5	160.85	159.50	2.7	33,938	0.01%
2024/02/26	7.1	159.21	13.4	159.45	160.00	-6.3	33,830	-0.02%
2024/02/23	26.4	159.27	33.2	161.06	159.50	-6.8	33,829	-0.02%
2024/02/22	11	160.67	49.7	161.27	162.50	-38.7	33,543	-0.12%
2024/02/21	12.2	155.85	20.5	156.63	155.00	-8.3	32,882	-0.03%
2024/02/20	15.1	153.33	29.9	153.11	153.50	-14.7	32,583	-0.05%
2024/02/19	3.3	147.70	7	148.64	149.00	-3.7	32,553	-0.01%
2024/02/16	29.3	149.13	25.1	151.61	148.00	4.3	32,785	0.01%
2024/02/15	13.4	147.08	10	147.55	149.00	3.4	33,361	0.01%
2024/02/05	3.1	151.49	18	150.69	152.00	-14.9	33,037	-0.05%
2024/02/02	43.8	152.30	4	150.75	150.00	39.8	32,998	0.12%
2024/02/01	4.3	155.48	22.5	155.18	157.00	-18.2	32,542	-0.06%
2024/01/31	0.1	150.71	6.3	150.82	150.50	-6.2	32,117	-0.02%
2024/01/30	0.4	151.56	2.4	151.85	151.50	-1.9	32,035	-0.01%
2024/01/29	6.1	150.42	18.1	150.92	151.50	-12	32,167	-0.04%
2024/01/26	10.4	151.15	42.7	151.01	151.00	-32.3	32,157	-0.10%
2024/01/25	4.3	151.86	2.3	152.08	151.50	2	32,011	0.01%
2024/01/24	2.2	153.87	2.2	155.57	153.50	0.1	31,874	0.00%
2024/01/23	2.2	153.48	4.5	153.11	152.50	-2.3	31,848	-0.01%
2024/01/22	37.2	150.72	27.1	151.21	152.50	10.2	31,840	0.03%
2024/01/19	18.3	155.38	9.4	154.97	155.00	8.9	31,526	0.03%
2024/01/18	7.4	153.69	30.3	155.62	158.00	-22.8	31,319	-0.07%
2024/01/17	9.2	152.87	32.4	152.87	152.50	-23.2	30,863	-0.08%
2024/01/16	50.8	157.16	43.3	153.52	153.50	7.5	30,351	0.02%
2024/01/15	35.3	157.52	33.1	158.35	158.50	2.2	29,887	0.01%
2024/01/12	30.1	154.73	24.4	155.01	156.50	5.7	29,552	0.02%
2024/01/11	39.2	148.81	28	148.77	149.00	11.2	28,933	0.04%
2024/01/10	35.2	149.00	26.5	147.87	148.00	8.8	28,833	0.03%
2024/01/09	68.7	151.71	78.1	150.50	151.50	-9.4	28,159	-0.03%
2024/01/08	71.2	160.99	54.7	160.97	160.50	16.5	27,201	0.06%
2024/01/05	58.3	161.87	55.3	162.72	162.50	3	26,660	0.01%
2024/01/04	30.9	160.60	45.2	161.65	161.00	-14.3	26,027	-0.06%
2024/01/03	37.1	153.77	46.9	154.20	155.00	-9.8	25,080	-0.04%
2024/01/02	26.7	150.18	41.7	151.30	151.00	-15	24,376	-0.06%
2023/12/29	27.1	142.96	24.1	143.46	143.50	3	23,571	0.01%
2023/12/28	72.6	145.41	52.5	143.61	143.00	20.1	23,503	0.09%
2023/12/27	104.6	148.37	81.6	148.04	147.00	23	23,295	0.10%	大買/
2023/12/26	32.4	144.95	76.4	145.11	146.50	-43.9	23,118	-0.19%
2023/12/25	76.8	144.63	61.8	142.74	142.00	15.1	22,603	0.07%
2023/12/22	72.8	151.37	72.8	151.97	153.00	-0.1	21,338	0.00%
2023/12/21	77.5	149.90	66.6	150.46	152.00	10.9	20,511	0.05%
2023/12/20	59	146.67	51.6	147.32	148.00	7.3	19,284	0.04%
2023/12/19	56.4	143.81	72.4	145.66	147.00	-15.9	18,551	-0.09%
2023/12/18	86.7	139.50	101.2	141.14	141.50	-14.6	17,480	-0.08%	大賣/
2023/12/15	31.8	132.83	57.3	132.62	134.00	-25.5	16,324	-0.16%
2023/12/14	52	128.80	55	128.74	129.00	-3	15,980	-0.02%
2023/12/13	50	127.97	56.4	128.04	129.50	-6.4	16,287	-0.04%
2023/12/12	65.5	127.24	87.9	128.02	129.00	-22.4	17,166	-0.13%
2023/12/11	9.6	120.21	27.5	120.69	122.00	-17.9	16,528	-0.11%
2023/12/08	0.1	117.00	5.9	117.74	118.50	-5.8	16,123	-0.04%
2023/12/07	8.1	115.81	2	115.75	115.50	6.1	16,004	0.04%
2023/12/06	13	116.88	1.8	117.50	117.00	11.2	16,028	0.07%
2023/12/05	14.7	117.47	14.1	117.75	117.50	0.6	15,952	0.00%
2023/12/04	14.4	116.73	32.1	117.50	118.50	-17.8	15,627	-0.11%
2023/12/01	9.3	114.46	3.1	114.66	114.50	6.2	15,074	0.04%
2023/11/30	4.1	111.64	2.4	112.42	112.00	1.7	15,019	0.01%
2023/11/29	3.1	112.66	3	112.00	112.00	0.1	15,059	0.00%
2023/11/28	3.2	113.36	5.1	114.30	114.00	-1.9	14,999	-0.01%
2023/11/27	1.2	113.04	4.2	113.49	113.50	-3	14,933	-0.02%
2023/11/24	1.1	112.02	2	112.75	113.00	-1	14,895	-0.01%
2023/11/22	3.1	112.01	0.4	112.00	112.00	2.7	14,926	0.02%
2023/11/21	9.4	113.45	7	113.14	113.50	2.3	14,894	0.02%
2023/11/20	10.5	114.08	7.1	113.78	114.00	3.3	14,878	0.02%
2023/11/17	1.8	115.88	1	117.00	115.00	0.7	14,806	0.00%
2023/11/16	2.6	116.07	19.8	116.71	117.00	-17.2	14,770	-0.12%
2023/11/15	5.5	113.89	14.7	114.30	115.50	-9.2	14,653	-0.06%
2023/11/14	28.7	115.18	30.4	114.88	114.00	-1.7	15,129	-0.01%
2023/11/13	2.4	108.72	2	108.75	108.50	0.4	14,642	0.00%
2023/11/10	2	109.25	1	108.50	109.00	1	14,845	0.01%
2023/11/09	22.1	108.91	35.6	108.47	109.00	-13.5	14,856	-0.09%
2023/11/08	5.6	108.00	0.1	107.50	107.50	5.5	15,081	0.04%
2023/11/07	3.1	108.66	2	108.50	108.50	1.1	15,173	0.01%
2023/11/06	25.9	109.37	5.7	109.42	109.00	20.2	15,305	0.13%
2023/11/03	2.2	111.71	25.8	112.26	113.00	-23.7	15,267	-0.15%
2023/11/02	0	0.00	8	110.30	110.50	-8	15,404	-0.05%
2023/11/01	0.1	108.50	0	0.00	109.00	0.1	15,818	0.00%
2023/10/31	2	109.00	1.3	107.99	107.50	0.7	16,245	0.00%
2023/10/30	11.4	107.59	21	108.62	110.00	-9.6	16,294	-0.06%
2023/10/27	0	0.00	10.2	107.50	108.00	-10.2	16,352	-0.06%
2023/10/26	38	105.00	21	105.74	106.50	17	16,883	0.10%
2023/10/25	2	105.50	5.1	105.69	105.50	-3.1	17,495	-0.02%
2023/10/24	14.3	104.33	13.4	104.89	105.00	0.9	17,749	0.00%
2023/10/23	1.3	103.94	5	104.00	103.50	-3.8	18,210	-0.02%
2023/10/20	2.6	102.80	1.2	103.46	103.50	1.4	18,343	0.01%
2023/10/19	2	103.25	4	103.63	103.50	-2	18,547	-0.01%
2023/10/18	6.2	103.17	3	102.83	102.50	3.2	18,937	0.02%
2023/10/17	2.1	103.76	2	103.25	103.00	0.1	19,151	0.00%
2023/10/16	0.4	103.93	2.3	103.93	104.00	-2	19,727	-0.01%
2023/10/13	4.1	104.88	22	104.55	105.00	-17.9	20,186	-0.09%
2023/10/12	7.2	103.62	2	105.00	106.00	5.2	20,497	0.03%
2023/10/11	15.5	105.23	8.5	105.10	103.50	7.1	20,907	0.03%
2023/10/06	14.2	112.29	12	111.75	111.00	2.2	21,333	0.01%
2023/10/05	14.8	112.98	10.3	111.60	112.00	4.5	21,800	0.02%
2023/10/04	6.2	109.51	13.7	109.62	110.00	-7.5	22,082	-0.03%
2023/10/03	5.7	112.33	2	110.50	110.50	3.7	22,392	0.02%
2023/10/02	13.5	113.91	4.3	113.00	113.50	9.2	22,820	0.04%
2023/09/28	2	116.49	4.1	116.12	116.00	-2.1	23,131	-0.01%
2023/09/27	4.4	115.12	17	116.26	116.00	-12.6	24,267	-0.05%
2023/09/26	2	115.25	4.4	116.00	115.50	-2.4	27,344	-0.01%
2023/09/25	1.2	115.02	11.3	115.46	116.00	-10.2	28,400	-0.04%
2023/09/22	17.1	114.79	2.3	114.78	114.50	14.8	30,676	0.05%
2023/09/21	44.3	115.90	14.2	115.04	115.50	30.1	32,343	0.09%
2023/09/20	8.1	117.44	9.1	118.27	117.50	-1	32,854	0.00%
2023/09/19	8.8	115.34	6.2	116.24	116.00	2.6	33,020	0.01%
2023/09/18	25.5	117.75	18.3	118.37	117.00	7.2	33,391	0.02%
2023/09/15	31.6	115.04	85.1	115.74	118.50	-53.5	33,494	-0.16%
2023/09/14	3.7	108.93	42	108.18	109.50	-38.3	32,626	-0.12%
2023/09/13	6	106.58	5	106.30	106.50	1	32,821	0.00%
2023/09/12	3	106.33	2	106.25	106.50	1	33,615	0.00%
2023/09/11	29.1	105.69	2	106.50	106.50	27.1	33,978	0.08%
2023/09/08	1.2	106.95	3	107.00	107.00	-1.8	34,493	-0.01%
2023/09/06	3.1	107.50	1	107.00	107.00	2.1	35,038	0.01%
2023/09/05	3.3	107.64	3.3	107.99	108.50	0	35,164	0.00%
2023/09/04	2	106.50	4	106.88	107.50	-2	35,576	-0.01%
2023/09/01	4.1	105.63	1.2	105.50	105.50	2.9	35,625	0.01%
2023/08/31	1	105.50	1	106.50	106.50	0	35,862	0.00%
2023/08/30	1.1	105.50	2.2	105.50	105.50	-1.1	36,167	0.00%
2023/08/29	1.1	105.05	4.4	105.84	105.50	-3.3	36,398	-0.01%
2023/08/28	1.3	104.58	0	0.00	105.00	1.3	36,584	0.00%
2023/08/25	0	106.00	1	105.50	105.50	-1	36,830	0.00%
2023/08/24	1	106.00	54.6	106.00	106.00	-53.6	37,012	-0.14%
2023/08/23	1	106.50	1.2	106.50	106.50	-0.2	37,332	0.00%
2023/08/22	2.6	106.08	4.5	106.26	106.50	-2	37,581	-0.01%
2023/08/21	22.1	105.77	5.2	105.02	105.00	16.9	37,731	0.04%
2023/08/18	44.1	109.45	67.3	108.43	107.00	-23.2	37,575	-0.06%
2023/08/17	3.2	103.69	8.1	105.99	106.00	-4.9	36,942	-0.01%
2023/08/16	15	105.11	2.5	104.50	104.00	12.5	36,917	0.03%
2023/08/15	1.2	106.44	3.5	106.57	106.00	-2.3	36,768	-0.01%
2023/08/14	5.8	106.73	7.1	106.44	106.50	-1.3	36,783	0.00%
2023/08/11	13.1	107.19	2	107.50	108.00	11.1	36,707	0.03%
2023/08/10	5.2	106.56	74.8	106.40	107.00	-69.6	36,734	-0.19%
2023/08/09	4.1	107.60	2	107.25	106.50	2.1	36,859	0.01%
2023/08/08	3.3	107.46	3.3	106.74	107.50	0	36,719	0.00%
2023/08/07	11.6	105.06	10.1	106.09	106.50	1.5	36,651	0.00%
2023/08/04	8	108.08	29.4	107.32	109.00	-21.4	36,474	-0.06%
2023/08/02	21	104.36	4.6	104.65	105.00	16.4	36,055	0.05%
2023/08/01	20.5	104.43	20	105.05	105.50	0.5	35,949	0.00%
2023/07/31	35.3	105.78	6.3	104.44	104.00	29	35,838	0.08%
2023/07/28	9.4	106.67	115	106.83	107.50	-105.5	35,459	-0.30%	大賣/鉅額交易
2023/07/27	4.3	102.99	13.4	103.30	103.00	-9.1	35,471	-0.03%
2023/07/26	25.9	102.59	40.7	102.07	102.00	-14.7	35,888	-0.04%
2023/07/25	11.3	99.85	6.8	99.98	99.70	4.5	35,577	0.01%
2023/07/24	26.4	99.50	13.5	99.34	99.30	12.9	35,591	0.04%
2023/07/21	13.3	101.30	21.3	101.56	101.00	-8	35,463	-0.02%
2023/07/20	27	100.14	20.7	100.27	101.00	6.3	35,242	0.02%
2023/07/19	13.2	99.07	19.4	99.92	98.10	-6.2	34,939	-0.02%
2023/07/18	26.6	99.85	34	99.36	98.60	-7.4	34,607	-0.02%
2023/07/17	4.8	98.57	39.5	98.78	98.40	-34.7	34,323	-0.10%
2023/07/14	18.9	97.61	46.8	98.52	96.50	-27.9	34,205	-0.08%
2023/07/13	88.2	96.64	55.2	97.22	95.90	32.9	34,165	0.10%
2023/07/12	34.9	100.88	32.2	100.63	100.50	2.7	33,790	0.01%
2023/07/11	13.5	103.94	17	104.00	104.00	-3.5	33,810	-0.01%
2023/07/10	30	104.96	10.1	105.19	104.50	19.9	33,576	0.06%
2023/07/07	21.6	107.07	24.3	107.49	108.00	-2.7	33,543	-0.01%
2023/07/06	60.9	106.17	3.2	106.28	106.50	57.7	33,027	0.17%
2023/07/05	41.6	105.27	49.9	104.66	107.00	-8.4	32,746	-0.03%
2023/07/04	221.8	107.14	151.1	106.98	105.50	70.7	31,898	0.22%	大買/大賣/
2023/07/03	47.3	100.42	90.5	100.44	102.50	-43.2	28,846	-0.15%
2023/06/30	214.2	91.66	109	92.46	93.50	105.2	27,771	0.38%	大買/大賣/鉅額交易
2023/06/29	62	154.41	140.2	154.46	155.00	-78.2	25,531	-0.31%	大賣/
2023/06/28	26	158.97	5.1	157.94	157.50	20.9	23,792	0.09%
2023/06/27	10.5	161.61	13	161.19	161.00	-2.6	23,207	-0.01%
2023/06/26	22.4	159.19	21	159.50	160.00	1.4	22,956	0.01%
2023/06/21	19.5	159.35	13.2	159.02	158.00	6.3	22,405	0.03%
2023/06/20	15.5	163.37	7.1	163.12	162.50	8.5	22,028	0.04%
2023/06/19	16	164.01	9.1	163.56	162.00	6.9	21,797	0.03%
2023/06/16	7.3	164.60	43.7	165.18	166.00	-36.4	21,478	-0.17%
2023/06/15	35.2	161.78	3.1	162.32	162.00	32.1	21,093	0.15%
2023/06/14	18.9	160.62	48.6	161.34	161.50	-29.8	21,133	-0.14%
2023/06/13	7	155.89	38.5	156.62	157.00	-31.5	21,751	-0.14%
2023/06/12	5	153.60	8.2	154.90	155.50	-3.2	23,770	-0.01%
2023/06/09	5.3	154.11	2.2	154.23	155.00	3.1	24,470	0.01%
2023/06/08	7.8	154.54	17.1	153.92	154.00	-9.3	24,993	-0.04%
2023/06/07	10.3	151.31	3	151.50	151.00	7.3	25,857	0.03%
2023/06/06	10	151.50	3	151.00	151.50	7	26,019	0.03%
2023/06/05	15.2	151.31	4.2	150.90	151.00	11	26,045	0.04%
2023/06/02	8	152.90	8	152.19	152.50	0	26,017	0.00%
2023/06/01	6.6	153.12	8	153.25	153.50	-1.4	26,177	-0.01%
2023/05/31	13.6	155.14	3	155.17	153.00	10.6	26,502	0.04%
2023/05/30	27.4	154.51	7.2	155.23	153.50	20.2	26,649	0.08%
2023/05/29	5.1	156.33	43.3	156.87	157.00	-38.2	26,666	-0.14%
2023/05/26	4	151.51	7	152.29	152.50	-3	26,727	-0.01%
2023/05/25	9.9	150.32	4.3	150.30	150.00	5.7	26,905	0.02%
2023/05/24	4.4	152.00	1.3	152.00	151.50	3.1	27,177	0.01%
2023/05/23	8.1	151.82	0.3	152.50	151.50	7.8	27,736	0.03%
2023/05/22	3.6	152.11	48.4	152.69	153.50	-44.8	27,619	-0.16%
2023/05/19	5.9	151.20	6.4	150.69	150.50	-0.5	27,430	0.00%
2023/05/18	2.2	151.50	2	151.50	151.00	0.2	27,342	0.00%
2023/05/17	2	151.50	1.3	151.14	151.00	0.8	27,418	0.00%
2023/05/16	45.3	151.48	0	0.00	151.00	45.3	27,540	0.16%
2023/05/15	37.9	151.35	12.5	150.91	152.50	25.4	27,598	0.09%
2023/05/12	4.3	152.09	24.1	152.46	152.50	-19.8	27,656	-0.07%
2023/05/11	41.2	151.71	4.5	151.60	151.00	36.8	27,729	0.13%
2023/05/10	8.2	154.50	34	154.75	155.00	-25.8	27,613	-0.09%
2023/05/09	36.5	151.01	2.3	151.22	151.00	34.1	27,411	0.12%
2023/05/08	18.3	150.31	22	150.06	151.00	-3.7	27,731	-0.01%
2023/05/05	18.1	151.33	3	151.50	151.50	15.1	28,099	0.05%
2023/05/04	16.2	151.38	8	151.50	150.50	8.2	28,367	0.03%
2023/05/03	46.3	150.91	11.2	150.10	150.00	35.1	28,270	0.12%
2023/05/02	48.7	156.01	12.9	155.57	155.50	35.8	27,680	0.13%
2023/04/28	5.2	161.54	3.1	162.31	161.50	2.1	27,264	0.01%
2023/04/27	15.1	159.27	2	159.25	159.00	13.1	27,278	0.05%
2023/04/26	13.2	160.50	6.2	160.65	160.00	7.1	27,299	0.03%
2023/04/25	8.1	163.70	6.2	163.82	162.00	1.9	27,227	0.01%
2023/04/24	10.1	165.50	2	165.25	165.00	8.1	27,297	0.03%
2023/04/21	23.2	168.10	11	166.14	166.00	12.2	27,427	0.04%
2023/04/20	15	169.63	7	170.50	170.50	8	27,297	0.03%
2023/04/19	14.2	169.51	14	169.18	168.00	0.2	27,522	0.00%
2023/04/18	39.4	173.01	47.1	172.18	170.00	-7.7	27,398	-0.03%
2023/04/17	25.5	172.76	27.2	172.41	174.50	-1.7	27,159	-0.01%
2023/04/14	11	168.23	25.8	169.61	170.00	-14.8	26,921	-0.05%
2023/04/13	12.1	166.05	9.4	166.31	166.50	2.6	26,615	0.01%
2023/04/12	1.9	166.62	7.2	166.77	166.50	-5.3	26,726	-0.02%
2023/04/11	1	165.00	5.6	165.23	164.50	-4.6	26,529	-0.02%
2023/04/10	10.5	164.99	14.8	164.77	163.50	-4.3	26,684	-0.02%
2023/04/07	3.5	161.89	18.8	161.82	163.50	-15.3	26,603	-0.06%
2023/04/06	17	159.18	0.9	159.52	158.00	16.1	26,571	0.06%
2023/03/31	7	159.43	6.7	159.52	158.50	0.3	26,943	0.00%
2023/03/30	6.3	158.76	2.8	158.82	158.00	3.5	27,792	0.01%
2023/03/29	7	160.86	9	159.36	158.50	-2	28,237	-0.01%
2023/03/28	15	161.07	5.4	161.09	160.50	9.6	28,697	0.03%
2023/03/27	6.1	158.59	3.5	159.50	161.00	2.6	29,204	0.01%
2023/03/24	11.2	160.14	10.1	160.04	160.50	1.1	30,143	0.00%
2023/03/23	23.5	159.05	39.5	159.08	159.50	-16	30,253	-0.05%
2023/03/22	24.5	161.94	7.6	161.97	161.50	16.9	30,188	0.06%
2023/03/21	12.6	161.70	14.6	161.39	160.50	-2	30,206	-0.01%
2023/03/20	18.8	163.21	14.4	164.15	162.00	4.4	30,099	0.01%
2023/03/17	34.6	161.06	17.4	160.76	162.00	17.2	29,846	0.06%
2023/03/16	64.5	162.03	55.4	160.84	159.50	9.1	29,571	0.03%
2023/03/15	137.9	174.70	62	175.64	167.00	75.9	28,621	0.27%	大買/
2023/03/14	35.2	168.38	38.1	167.80	171.00	-2.9	26,668	-0.01%
2023/03/13	6	167.64	15.8	168.51	170.50	-9.8	25,971	-0.04%
2023/03/10	21.1	164.69	55.4	166.06	165.00	-34.3	25,495	-0.13%
2023/03/09	1	163.03	8.5	163.73	164.50	-7.5	24,452	-0.03%
2023/03/08	22.2	161.91	13.1	162.55	161.00	9.1	24,366	0.04%
2023/03/07	14.5	163.33	19.1	163.58	166.00	-4.6	24,298	-0.02%
2023/03/06	5.6	163.44	5.8	163.73	164.50	-0.2	24,396	0.00%
2023/03/03	7.4	160.24	7.2	162.05	163.00	0.2	24,567	0.00%
2023/03/02	6	159.49	33.2	159.67	160.50	-27.2	24,620	-0.11%
2023/03/01	17.5	155.75	12	155.38	156.00	5.5	24,421	0.02%
2023/02/24	20.9	155.99	4.7	156.80	157.00	16.2	24,337	0.07%
2023/02/23	17.2	157.27	23.8	157.25	158.00	-6.6	24,160	-0.03%
2023/02/22	15.2	154.45	10.1	154.51	152.50	5.1	23,941	0.02%
2023/02/21	13.1	152.98	26.2	152.46	155.00	-13.1	23,692	-0.06%
2023/02/20	4.3	146.42	4	147.00	147.00	0.3	23,485	0.00%
2023/02/17	2.6	146.00	3.1	146.37	146.00	-0.5	23,860	0.00%
2023/02/16	1.1	147.05	1	148.00	148.00	0.1	24,474	0.00%
2023/02/15	3.6	147.42	4.2	147.02	146.50	-0.6	25,323	0.00%
2023/02/14	12.3	147.86	8.3	147.03	149.00	3.9	25,695	0.02%
2023/02/13	10.7	143.95	5.2	143.31	143.50	5.5	25,862	0.02%
2023/02/10	12	147.66	1.1	148.41	147.00	10.9	26,416	0.04%
2023/02/09	15.1	150.21	5	150.30	150.00	10.1	26,872	0.04%
2023/02/08	6.1	151.58	3.2	151.50	151.50	2.9	27,255	0.01%
2023/02/07	2	151.00	1	151.00	151.00	1	27,677	0.00%
2023/02/06	8.5	152.28	8.5	151.56	151.00	0.1	28,290	0.00%
2023/02/03	23.5	158.68	24.5	157.11	157.00	-1	28,298	0.00%
2023/02/02	6.3	154.90	10	154.95	156.00	-3.7	28,433	-0.01%
2023/02/01	4	152.25	7.3	152.23	152.00	-3.3	28,501	-0.01%
2023/01/31	3.3	151.97	4.6	151.83	152.00	-1.3	28,789	0.00%
2023/01/30	11.3	151.10	3	150.67	150.50	8.3	29,351	0.03%
2023/01/17	8.3	153.18	6.1	153.98	152.50	2.1	29,516	0.01%
2023/01/16	5.3	150.50	1	151.50	151.50	4.3	29,949	0.01%
2023/01/13	14.4	153.14	12	152.83	152.50	2.4	30,224	0.01%
2023/01/12	17.6	154.16	3.1	153.27	152.50	14.5	31,040	0.05%
2023/01/11	6.3	157.50	10.2	157.67	156.50	-3.9	31,456	-0.01%
2023/01/10	4.1	155.76	16	156.41	155.50	-11.9	31,952	-0.04%
2023/01/09	13.2	156.61	7	155.86	155.00	6.2	33,062	0.02%
2023/01/06	5.2	157.58	5	158.50	159.00	0.2	33,377	0.00%
2023/01/05	2	157.50	3	159.00	156.50	-1	33,744	0.00%
2023/01/04	6.4	158.89	3	156.17	156.00	3.4	34,379	0.01%
2023/01/03	10.8	161.75	7	160.50	160.00	3.8	34,692	0.01%
2022/12/30	9.3	163.12	10.1	162.94	163.00	-0.8	34,774	0.00%
2022/12/29	35.8	159.73	22	159.77	160.00	13.7	35,206	0.04%
2022/12/28	18.1	160.64	33.4	159.73	159.00	-15.3	35,835	-0.04%
2022/12/27	8.1	165.96	8	164.31	162.50	0.1	36,335	0.00%
2022/12/26	14.7	164.13	4	162.88	162.50	10.7	37,155	0.03%
2022/12/23	20.3	167.44	13	166.85	167.50	7.3	37,680	0.02%
2022/12/22	23.4	167.90	40.8	169.53	171.50	-17.4	37,869	-0.05%
2022/12/21	9.1	162.96	16.2	163.44	164.00	-7.1	37,883	-0.02%
2022/12/20	36.3	161.01	27	160.63	158.50	9.3	38,220	0.02%
2022/12/19	30.7	163.94	34.4	162.27	162.00	-3.7	38,917	-0.01%
2022/12/16	33.2	164.27	47.3	162.54	164.00	-14.1	39,083	-0.04%
2022/12/15	5	155.70	14.2	156.11	157.00	-9.2	38,991	-0.02%
2022/12/14	14	152.57	5	151.80	152.00	9	39,638	0.02%
2022/12/13	0.1	155.75	6.2	156.74	155.00	-6.1	40,008	-0.02%
2022/12/12	3.9	153.36	4	155.25	154.50	-0.1	40,766	0.00%
2022/12/09	9.6	153.20	6.4	153.98	154.50	3.2	41,625	0.01%
2022/12/08	4	150.25	3.5	151.20	151.00	0.5	42,498	0.00%
2022/12/07	7.1	151.98	6	150.67	151.50	1.1	44,222	0.00%
2022/12/06	15.4	155.90	5	154.80	152.50	10.4	44,704	0.02%
2022/12/05	1.4	158.96	6	160.08	159.00	-4.6	45,493	-0.01%
2022/12/02	9.4	160.07	4	159.25	158.50	5.4	45,703	0.01%
2022/12/01	12.3	164.29	7.2	164.31	162.00	5.1	46,812	0.01%
2022/11/30	3.5	160.67	5.2	161.69	163.00	-1.7	46,930	0.00%
2022/11/29	9.8	158.42	24.3	159.10	161.00	-14.5	47,245	-0.03%
2022/11/28	10.1	159.29	13.4	161.16	157.50	-3.3	47,987	-0.01%
2022/11/25	26	162.17	21.6	162.40	160.50	4.4	48,129	0.01%
2022/11/24	20.3	154.39	26.7	157.08	161.00	-6.3	48,659	-0.01%
2022/11/23	12	154.08	7	153.86	153.50	5	48,593	0.01%
2022/11/22	5	148.20	8	150.37	150.50	-3	48,960	-0.01%
2022/11/21	10.4	148.11	3.4	148.59	147.50	7	49,966	0.01%
2022/11/18	9.4	151.57	7	150.86	150.50	2.4	50,925	0.00%
2022/11/17	4	154.50	8	155.50	154.00	-4	52,546	-0.01%
2022/11/16	8.3	154.46	12.1	155.42	154.50	-3.8	53,035	-0.01%
2022/11/15	10.2	154.87	9	155.17	155.00	1.2	54,115	0.00%
2022/11/14	13.5	154.27	15.2	154.64	155.50	-1.7	55,197	0.00%
2022/11/11	26.4	152.90	14.1	153.75	150.00	12.3	56,578	0.02%
2022/11/10	9	150.33	24.7	150.98	151.00	-15.7	57,418	-0.03%
2022/11/09	19.7	148.44	10.4	148.58	148.50	9.3	58,833	0.02%
2022/11/08	26.1	148.60	46.3	147.54	147.50	-20.2	59,257	-0.03%
2022/11/07	13.5	142.63	16	143.13	143.50	-2.5	59,292	0.00%
2022/11/04	10.1	136.30	24.2	137.57	139.00	-14.1	59,938	-0.02%
2022/11/03	17	133.71	10	134.85	135.00	7	60,344	0.01%
2022/11/02	31	138.34	38	138.68	137.00	-7	61,818	-0.01%
2022/11/01	18.3	136.49	8	134.76	135.00	10.4	62,196	0.02%
2022/10/31	20.3	134.32	25	135.80	137.50	-4.7	62,743	-0.01%
2022/10/28	22.5	138.77	34	137.26	137.50	-11.5	62,905	-0.02%
2022/10/27	26.3	139.74	33.3	140.78	142.50	-7	63,650	-0.01%
2022/10/26	44.1	136.99	24.2	137.44	139.00	19.9	64,661	0.03%
2022/10/25	8	138.50	41.4	139.00	139.00	-33.4	65,425	-0.05%
2022/10/24	13	139.35	14.1	140.52	137.50	-1.1	66,456	0.00%
2022/10/21	9.2	137.01	13.1	137.00	135.50	-3.9	67,585	-0.01%
2022/10/20	51.1	134.89	17.8	134.77	137.00	33.3	67,859	0.05%
2022/10/19	11.8	143.68	18.6	144.73	144.00	-6.8	68,054	-0.01%
2022/10/18	18.3	142.48	43.2	141.40	141.00	-24.9	68,950	-0.04%
2022/10/17	63.2	139.60	17.4	138.66	140.00	45.8	69,802	0.07%
2022/10/14	19.2	150.57	29.4	151.47	152.50	-10.2	70,879	-0.01%
2022/10/13	30	145.83	34	146.54	144.50	-4	71,431	-0.01%
2022/10/12	36	149.50	29	149.07	147.00	7	73,758	0.01%
2022/10/11	13.3	155.18	34.9	153.96	156.00	-21.6	74,873	-0.03%
2022/10/07	13	155.00	16.4	155.96	155.50	-3.4	76,526	0.00%
2022/10/06	18.1	152.04	25	152.40	155.50	-6.9	79,300	-0.01%
2022/10/05	14.9	155.10	42.2	155.27	155.50	-27.3	80,642	-0.03%
2022/10/04	53.3	151.24	19.5	151.49	150.50	33.8	82,828	0.04%
2022/10/03	77.2	151.10	105.3	150.71	149.50	-28.1	84,746	-0.03%	大賣/
2022/09/30	26.5	141.56	24.7	144.13	146.00	1.8	89,404	0.00%
2022/09/29	16	146.87	34.1	145.84	144.00	-18.1	92,868	-0.02%
2022/09/28	31.3	147.52	30.6	145.47	144.00	0.7	95,013	0.00%
2022/09/27	16.2	151.28	36.7	150.39	153.50	-20.5	96,326	-0.02%
2022/09/26	34.9	149.75	45.5	147.60	145.50	-10.6	98,920	-0.01%
2022/09/23	15.4	159.25	23.7	159.47	158.00	-8.3	101,954	-0.01%
2022/09/22	61.3	158.64	52.7	158.88	156.00	8.6	103,290	0.01%
2022/09/21	21.7	169.10	28.5	169.04	166.50	-6.8	105,540	-0.01%
2022/09/20	30.8	171.19	74.1	170.63	172.50	-43.4	106,936	-0.04%
2022/09/19	23.5	175.35	19.7	178.14	169.00	3.9	109,423	0.00%
2022/09/06	85.6	80.86	74.4	80.83	80.80	11.2	109,750	0.01%
2022/09/05	30.9	80.12	87.1	80.38	80.00	-56.2	110,450	-0.05%
2022/09/02	102.2	81.94	129.5	82.40	79.70	-27.3	111,134	-0.02%	大買/大賣/
2022/09/01	73.4	86.66	9	86.87	86.20	64.4	110,104	0.06%
2022/08/31	39.1	87.30	83.2	86.65	88.30	-44.1	111,154	-0.04%
2022/08/30	43.1	88.17	68.1	88.09	88.00	-25	110,653	-0.02%
2022/08/29	145.8	87.74	20.3	87.49	87.90	125.5	110,637	0.11%	大買/鉅額交易
2022/08/26	24.2	93.80	20.2	94.30	93.50	4	110,403	0.00%
2022/08/25	18.2	93.53	31.1	93.15	93.20	-12.9	110,452	-0.01%
2022/08/24	25.5	93.48	7	94.19	92.10	18.5	110,843	0.02%
2022/08/23	13.1	95.38	7.3	95.17	95.10	5.9	111,196	0.01%
2022/08/22	99.4	95.44	61.1	95.05	95.00	38.3	111,536	0.03%
2022/08/19	13.3	98.10	21.1	98.29	98.00	-7.8	111,307	-0.01%
2022/08/18	87.6	98.10	21	98.20	97.80	66.6	111,482	0.06%
2022/08/17	46.3	99.08	82.4	99.07	98.30	-36.1	111,900	-0.03%
2022/08/16	117.6	98.51	21.1	97.71	97.10	96.5	112,179	0.09%	大買/
2022/08/15	90.2	99.92	47.6	100.48	99.50	42.6	113,986	0.04%
2022/08/12	62	103.56	61.1	103.15	104.00	0.9	113,201	0.00%
2022/08/11	75.4	104.56	23	104.27	103.00	52.4	114,580	0.05%
2022/08/10	120.9	103.92	80.3	104.33	103.00	40.7	113,853	0.04%	大買/
2022/08/09	54.6	102.99	205.9	104.06	105.00	-151.3	113,610	-0.13%	大賣/鉅額交易
2022/08/08	76.7	99.68	66.7	100.35	101.00	10	113,561	0.01%
2022/08/05	25.8	97.38	145.9	97.47	99.20	-120.2	112,786	-0.11%	大賣/鉅額交易
2022/08/04	57.3	93.03	29.4	92.97	94.00	27.8	112,735	0.02%
2022/08/03	77.6	93.32	12	93.22	93.20	65.6	113,100	0.06%
2022/08/02	80.3	93.58	93	93.67	93.30	-12.7	114,082	-0.01%
2022/08/01	10.7	96.15	18.2	96.14	96.60	-7.5	114,967	-0.01%
2022/07/29	29.3	95.91	117	95.32	95.50	-87.8	116,058	-0.08%	大賣/
2022/07/28	88	92.72	17	92.69	92.00	70.9	116,037	0.06%
2022/07/27	24.7	93.42	71.6	93.55	94.00	-47	116,797	-0.04%
2022/07/26	21	92.52	23.2	92.25	91.70	-2.1	116,958	0.00%
2022/07/25	82.9	91.79	21	92.04	92.10	61.9	117,984	0.05%
2022/07/22	51.2	94.03	134.4	94.08	94.20	-83.2	117,754	-0.07%	大賣/
2022/07/21	12.1	91.76	69.2	92.62	93.00	-57.1	117,727	-0.05%
2022/07/20	85.6	91.86	31.1	90.89	89.70	54.5	116,996	0.05%
2022/07/19	52.1	91.57	162.5	92.08	91.60	-110.5	117,778	-0.09%	大賣/鉅額交易
2022/07/18	37.1	90.21	61.3	89.55	89.30	-24.2	117,285	-0.02%
2022/07/15	48.6	89.90	47	89.60	89.30	1.6	117,712	0.00%
2022/07/14	26.1	89.68	151.2	89.56	90.60	-125.1	118,086	-0.11%	大賣/鉅額交易
2022/07/13	124.3	89.35	96.5	88.27	87.10	27.8	117,449	0.02%	大買/
2022/07/12	88.6	86.43	80.2	87.23	86.10	8.4	116,723	0.01%
2022/07/11	106.3	92.90	322	92.38	92.30	-215.7	115,616	-0.19%	大買/大賣/鉅額交易
2022/07/08	86.9	93.12	142.4	93.09	92.70	-55.5	115,425	-0.05%	大賣/
2022/07/07	62.9	87.22	85	87.65	88.40	-22.1	114,229	-0.02%
2022/07/06	114.9	87.08	87.3	87.20	85.80	27.5	113,418	0.02%	大買/
2022/07/05	89.6	84.94	124.1	86.27	87.70	-34.5	112,527	-0.03%	大賣/
2022/07/04	72.1	81.31	121.4	81.05	82.50	-49.3	110,875	-0.04%	大賣/
2022/07/01	234.9	84.61	126.3	83.95	79.80	108.6	109,978	0.10%	大買/大賣/鉅額交易
2022/06/30	180.8	86.61	100	85.64	84.60	80.8	108,135	0.07%	大買/
2022/06/29	506.5	92.59	246	91.51	89.00	260.4	106,524	0.24%	大買/大賣/鉅額交易
2022/06/28	160.5	107.77	171	107.94	108.50	-10.5	101,371	-0.01%	大買/大賣/
2022/06/27	134.3	105.43	49.1	106.19	108.50	85.2	97,932	0.09%	大買/
2022/06/24	48.2	99.61	78.9	99.84	98.70	-30.7	96,001	-0.03%
2022/06/23	119	99.33	116.4	100.25	96.10	2.6	95,217	0.00%	大買/大賣/
2022/06/22	66.3	105.29	141.1	104.13	102.00	-74.7	94,380	-0.08%	大賣/
2022/06/21	131.3	110.64	42	110.41	110.00	89.3	91,420	0.10%	大買/
2022/06/20	126.7	114.29	68.2	111.72	109.50	58.5	90,332	0.06%	大買/
2022/06/17	69.8	119.29	46.1	119.30	119.50	23.7	88,054	0.03%
2022/06/16	229.2	124.37	172	121.65	119.50	57.2	87,782	0.07%	大買/大賣/
2022/06/15	38.2	130.22	24.3	129.87	128.00	13.9	87,290	0.02%
2022/06/14	62.1	130.13	35.1	129.55	131.50	27	91,019	0.03%
2022/06/13	226.5	132.47	26	132.25	130.50	200.5	98,088	0.20%	大買/鉅額交易
2022/06/10	43.2	138.65	71.1	138.04	139.00	-27.9	101,235	-0.03%
2022/06/09	218.5	140.17	39	140.32	140.00	179.5	103,838	0.17%	大買/鉅額交易
2022/06/08	26.5	144.97	45.1	145.60	145.50	-18.6	105,150	-0.02%
2022/06/07	12	143.79	26	144.35	144.50	-14	108,405	-0.01%
2022/06/06	61.4	146.04	35.5	145.08	143.50	25.9	112,216	0.02%
2022/06/02	10.3	144.11	27.2	144.50	144.50	-17	117,494	-0.01%
2022/06/01	31.1	143.16	60.2	143.87	144.50	-29.1	122,507	-0.02%
2022/05/31	60.2	141.45	46.2	141.43	140.50	14	128,602	0.01%
2022/05/30	25	144.74	37	144.38	144.00	-12	130,969	-0.01%
2022/05/27	11.1	144.23	25.2	144.04	144.50	-14.2	133,139	-0.01%
2022/05/26	19.1	144.04	14	142.75	142.00	5.1	135,923	0.00%
2022/05/25	22	143.63	18.2	143.20	143.00	3.8	137,580	0.00%
2022/05/24	55.1	145.04	40.3	143.89	142.00	14.9	140,648	0.01%
2022/05/23	79	142.08	291.5	141.50	144.00	-212.5	141,672	-0.15%	大賣/鉅額交易
2022/05/20	39.2	136.51	34.5	135.87	135.00	4.7	143,505	0.00%
2022/05/19	156.1	132.27	73.1	134.14	136.00	83	146,445	0.06%	大買/
2022/05/18	35.8	137.80	24	137.75	137.50	11.8	147,550	0.01%
2022/05/17	172.1	135.74	40	135.98	135.50	132.1	148,465	0.09%	大買/鉅額交易
2022/05/16	185.7	139.23	175	138.56	137.50	10.8	148,528	0.01%	大買/大賣/
2022/05/13	41.6	143.11	20.3	143.15	143.50	21.3	147,529	0.01%
2022/05/12	79.3	142.67	105.3	141.78	139.00	-26	148,790	-0.02%	大賣/
2022/05/11	84.5	147.11	47	146.23	144.50	37.5	149,339	0.03%
2022/05/10	89.5	146.05	88.1	148.22	149.00	1.4	149,834	0.00%
2022/05/09	134.4	150.04	62.5	149.14	147.00	71.9	149,854	0.05%	大買/
2022/05/06	44.4	151.65	77.8	152.83	154.00	-33.4	151,677	-0.02%
2022/05/05	80.6	153.06	52.1	152.35	152.50	28.5	151,966	0.02%
2022/05/04	85.7	151.45	93.5	151.65	151.50	-7.8	151,229	-0.01%
2022/05/03	33.3	145.32	68.1	145.76	146.50	-34.8	151,034	-0.02%
2022/04/29	29	143.90	67.5	144.46	145.00	-38.5	152,395	-0.03%
2022/04/28	34.1	140.67	27	140.04	138.00	7.1	153,466	0.00%
2022/04/27	20.3	137.75	48.8	136.39	140.00	-28.6	153,629	-0.02%
2022/04/26	30	140.43	132	140.45	139.00	-102	154,336	-0.07%	大賣/鉅額交易
2022/04/25	92.6	140.78	33.7	141.41	139.50	58.9	154,956	0.04%
2022/04/22	40.2	147.24	81	147.17	147.50	-40.8	154,411	-0.03%
2022/04/21	33.4	146.29	50.8	146.18	145.50	-17.4	155,375	-0.01%
2022/04/20	18	143.69	58.1	143.48	143.50	-40.1	155,690	-0.03%
2022/04/19	40	141.38	42.2	141.51	141.50	-2.2	156,662	0.00%
2022/04/18	38.3	138.97	16	139.12	138.00	22.3	157,249	0.01%
2022/04/15	17.6	139.75	31.5	140.29	141.50	-13.9	158,579	-0.01%
2022/04/14	67.7	140.05	68.1	139.91	138.00	-0.4	159,052	0.00%
2022/04/13	84.6	137.79	110.5	139.25	140.00	-25.9	159,379	-0.02%	大賣/
2022/04/12	48.1	134.23	14.2	134.39	134.50	34	158,970	0.02%
2022/04/11	33.3	136.94	51.1	137.25	136.00	-17.9	158,820	-0.01%
2022/04/08	34	133.49	73.7	134.33	135.50	-39.7	160,447	-0.02%
2022/04/07	49.6	130.31	55.1	130.70	128.50	-5.5	160,256	0.00%
2022/04/06	66.4	133.83	23.2	133.85	133.50	43.2	160,346	0.03%
2022/04/01	77.1	137.05	62	137.36	138.50	15.1	161,153	0.01%
2022/03/31	5.5	135.07	18.2	135.31	135.00	-12.8	160,612	-0.01%
2022/03/30	25.6	135.06	39	134.86	135.00	-13.5	160,879	-0.01%
2022/03/29	89.6	136.64	43.8	135.93	135.00	45.8	160,807	0.03%
2022/03/28	88.6	131.88	123.2	130.57	133.00	-34.6	160,703	-0.02%	大賣/
2022/03/25	147.7	135.73	63.5	134.95	132.50	84.2	160,740	0.05%	大買/
2022/03/24	49.3	141.55	24.2	141.38	140.50	25.1	159,508	0.02%
2022/03/23	45.4	142.91	24	143.77	143.50	21.4	159,913	0.01%
2022/03/22	67.3	143.74	58.5	142.95	142.50	8.8	160,671	0.01%
2022/03/21	201.2	140.44	176.1	143.02	144.50	25.1	161,414	0.02%	大買/大賣/
2022/03/18	72.4	141.35	60.4	141.50	141.00	11.9	162,524	0.01%
2022/03/17	162	143.76	225.8	143.36	146.50	-63.8	161,352	-0.04%	大買/大賣/
2022/03/16	374.9	152.34	460.2	151.71	143.00	-85.2	159,444	-0.05%	大買/大賣/
2022/03/15	537.5	163.10	436.2	159.61	158.00	101.4	152,784	0.07%	大買/大賣/鉅額交易
2022/03/14	345.5	163.96	358.5	164.42	164.50	-13	151,725	-0.01%	大買/大賣/
2022/03/11	411.3	157.37	479	158.58	160.00	-67.7	152,733	-0.04%	大買/大賣/
2022/03/10	461.6	160.63	448.2	157.59	156.00	13.4	153,533	0.01%	大買/大賣/
2022/03/09	471.5	152.38	499.2	153.87	156.00	-27.7	153,264	-0.02%	大買/大賣/
2022/03/08	381.4	147.20	251.4	146.87	147.00	130	154,489	0.08%	大買/大賣/鉅額交易
2022/03/07	435.1	156.97	201.9	155.08	151.00	233.2	149,636	0.16%	大買/大賣/鉅額交易
2022/03/04	514.7	164.04	751.1	161.97	159.00	-236.4	146,034	-0.16%	大買/大賣/鉅額交易
2022/03/03	307.9	155.75	407.7	158.26	160.50	-99.7	141,629	-0.07%	大買/大賣/
2022/03/02	246.5	151.98	167.2	152.32	151.50	79.3	141,292	0.06%	大買/大賣/
2022/03/01	193.9	147.77	220	148.38	150.50	-26.1	141,164	-0.02%	大買/大賣/
2022/02/25	275.5	145.95	168	144.71	143.50	107.5	138,574	0.08%	大買/大賣/鉅額交易
2022/02/24	297.3	142.69	569.3	142.71	141.50	-272	137,892	-0.20%	大買/大賣/鉅額交易
2022/02/23	208.4	145.99	205.5	146.81	145.00	2.9	135,778	0.00%	大買/大賣/
2022/02/22	241	141.55	218.8	140.32	142.50	22.2	135,360	0.02%	大買/大賣/
2022/02/21	170.2	145.26	317.1	145.82	147.00	-147	132,479	-0.11%	大買/大賣/鉅額交易
2022/02/18	115.7	137.80	208.5	138.91	141.50	-92.9	130,913	-0.07%	大買/大賣/
2022/02/17	36.2	134.23	73.3	134.74	133.50	-37.1	130,341	-0.03%
2022/02/16	381.2	134.65	106	134.16	133.50	275.2	130,324	0.21%	大買/大賣/鉅額交易
2022/02/15	54.4	131.72	73.1	132.01	132.00	-18.7	131,615	-0.01%
2022/02/14	120.2	132.93	333.4	131.51	130.00	-213.2	135,142	-0.16%	大買/大賣/鉅額交易
2022/02/11	261.9	133.31	312.5	132.73	131.50	-50.6	135,823	-0.04%	大買/大賣/
2022/02/10	113.3	129.67	129	130.94	132.00	-15.8	137,310	-0.01%	大買/大賣/
2022/02/09	212.6	130.10	118.9	129.89	129.00	93.7	141,333	0.07%	大買/大賣/
2022/02/08	333.3	126.89	228.1	128.42	129.00	105.2	142,570	0.07%	大買/大賣/鉅額交易
2022/02/07	90.8	118.13	73.2	119.60	124.00	17.6	142,448	0.01%
2022/01/26	43	112.88	47.6	112.72	113.00	-4.6	145,182	0.00%
2022/01/25	69.1	111.82	41.5	111.67	110.00	27.6	146,927	0.02%
2022/01/24	117.5	113.46	105	114.51	115.00	12.5	147,622	0.01%	大買/大賣/
2022/01/21	152.1	118.64	92.1	117.49	115.50	60.1	148,843	0.04%	大買/
2022/01/20	105.5	123.67	45	123.37	124.00	60.5	147,911	0.04%	大買/
2022/01/19	63	123.89	35.1	123.65	122.50	27.9	148,513	0.02%
2022/01/18	55.4	126.59	57	127.09	127.00	-1.6	148,700	0.00%
2022/01/17	53.8	128.26	44.2	128.21	127.00	9.6	150,741	0.01%
2022/01/14	135.1	127.40	200	128.53	132.00	-64.9	151,250	-0.04%	大買/大賣/
2022/01/13	56.3	128.06	108	127.05	126.00	-51.7	150,441	-0.03%	大賣/
2022/01/12	166.4	130.20	167	129.01	128.50	-0.7	150,664	0.00%	大買/大賣/
2022/01/11	124.6	135.83	86.1	136.03	134.00	38.5	150,372	0.03%	大買/
2022/01/10	144.6	138.85	166.4	138.89	136.50	-21.8	153,323	-0.01%	大買/大賣/
2022/01/07	120	141.90	68.3	141.98	140.50	51.7	153,391	0.03%	大買/
2022/01/06	55.5	142.59	119.1	143.49	143.00	-63.6	155,682	-0.04%	大賣/
2022/01/05	39	141.87	69	141.97	141.00	-29.9	157,420	-0.02%
2022/01/04	29.2	139.57	39.3	139.52	140.50	-10.1	160,365	-0.01%
2022/01/03	144	137.96	71.6	137.87	139.50	72.5	161,661	0.04%	大買/
2021/12/30	106.2	142.75	104.2	141.71	142.50	2.1	162,803	0.00%	大買/大賣/
2021/12/29	86.1	144.94	51	145.49	144.00	35.1	165,151	0.02%
2021/12/28	87.2	143.47	137.7	143.60	143.50	-50.5	169,330	-0.03%	大賣/
2021/12/27	38.1	139.89	26.2	139.56	139.50	11.8	172,634	0.01%
2021/12/24	42	140.70	46	140.13	139.00	-4	177,210	0.00%
2021/12/23	48.3	140.15	109	140.82	139.00	-60.7	177,626	-0.03%	大賣/
2021/12/22	29	141.07	29	140.64	140.00	0	178,829	0.00%
2021/12/21	77.5	139.62	55.2	140.17	141.50	22.3	180,705	0.01%
2021/12/20	54.3	138.83	46.2	139.42	139.00	8.1	182,485	0.00%
2021/12/17	63.2	142.63	64.1	141.73	140.50	-0.9	184,112	0.00%
2021/12/16	123.2	140.88	85.3	140.25	141.00	37.9	183,615	0.02%	大買/
2021/12/15	89.1	136.09	102.3	136.13	138.00	-13.3	183,159	-0.01%	大賣/
2021/12/14	150.5	136.55	155.3	135.97	133.00	-4.8	183,106	0.00%	大買/大賣/
2021/12/13	46	141.10	84.1	141.34	140.00	-38.1	181,061	-0.02%
2021/12/10	135.6	141.58	193.7	141.08	140.00	-58.1	182,663	-0.03%	大買/大賣/
2021/12/09	97.4	144.43	120.2	144.71	146.00	-22.8	182,805	-0.01%	大賣/
2021/12/08	234	145.86	209.9	145.92	143.50	24.1	183,955	0.01%	大買/大賣/
2021/12/07	155.9	143.31	188.8	143.22	144.00	-33	183,428	-0.02%	大買/大賣/
2021/12/06	154.6	139.29	149.9	139.83	141.00	4.7	181,188	0.00%	大買/大賣/
2021/12/03	196.8	134.99	160.5	134.67	133.50	36.3	180,240	0.02%	大買/大賣/
2021/12/02	210.9	130.30	258	130.42	133.00	-47.1	181,513	-0.03%	大買/大賣/
2021/12/01	52.4	124.60	84.6	124.55	124.50	-32.3	179,276	-0.02%
2021/11/30	115.1	123.63	179.8	123.80	124.50	-64.7	181,460	-0.04%	大買/大賣/
2021/11/29	180.1	120.88	110.3	121.13	120.00	69.8	182,714	0.04%	大買/大賣/
2021/11/26	181.1	121.86	114.5	119.87	118.50	66.7	184,621	0.04%	大買/大賣/
2021/11/25	81.9	123.99	168.4	124.13	124.50	-86.5	183,392	-0.05%	大賣/
2021/11/24	46	120.00	27.3	119.73	120.00	18.8	181,941	0.01%
2021/11/23	66.3	120.83	67.4	120.33	119.50	-1.1	182,953	0.00%
2021/11/22	103	119.95	74.3	119.96	119.50	28.7	184,329	0.02%	大買/
2021/11/19	134.6	118.80	83.5	118.38	117.00	51.1	185,580	0.03%	大買/
2021/11/18	191.1	118.50	360.7	118.40	119.00	-169.6	189,398	-0.09%	大買/大賣/鉅額交易
2021/11/17	144.2	117.65	158.3	116.93	117.00	-14.1	192,811	-0.01%	大買/大賣/
2021/11/16	216.5	113.14	309.4	114.26	119.50	-92.9	193,997	-0.05%	大買/大賣/
2021/11/15	195	113.38	133.2	114.20	112.00	61.8	196,466	0.03%	大買/大賣/
2021/11/12	141.4	111.98	142.3	111.85	111.50	-0.9	199,268	0.00%	大買/大賣/
2021/11/11	276.9	115.94	200.1	117.49	109.50	76.9	198,947	0.04%	大買/大賣/
2021/11/10	160.3	122.82	194.2	121.83	120.00	-33.9	197,060	-0.02%	大買/大賣/
2021/11/09	281.4	122.60	203.5	122.82	122.00	77.9	197,592	0.04%	大買/大賣/
2021/11/08	360.8	118.16	336.4	118.88	124.00	24.4	198,679	0.01%	大買/大賣/
2021/11/05	99.3	110.88	125.3	111.17	114.00	-26	201,236	-0.01%	大賣/
2021/11/04	201.3	114.66	219.1	113.21	109.50	-17.8	204,910	-0.01%	大買/大賣/
2021/11/03	351.3	109.87	337.6	110.38	112.00	13.7	206,410	0.01%	大買/大賣/
2021/11/02	122	103.71	195.9	104.30	105.00	-73.9	209,357	-0.04%	大買/大賣/
2021/11/01	141	102.10	140.2	102.15	100.50	0.8	210,903	0.00%	大買/大賣/
2021/10/29	138	97.58	231.4	97.62	99.50	-93.4	213,497	-0.04%	大買/大賣/
2021/10/28	99.1	94.58	81	94.57	93.20	18	219,262	0.01%
2021/10/27	153.2	93.88	119.1	93.35	92.80	34	228,121	0.01%	大買/大賣/
2021/10/26	163.2	95.31	162.6	95.11	95.10	0.7	239,233	0.00%	大買/大賣/
2021/10/25	234	92.37	349.6	93.16	95.30	-115.6	246,483	-0.05%	大買/大賣/鉅額交易
2021/10/22	103.7	90.52	116.5	90.01	89.20	-12.8	254,186	-0.01%	大買/大賣/
2021/10/21	261.3	92.61	268.5	92.80	92.20	-7.1	260,530	0.00%	大買/大賣/
2021/10/20	169.7	93.29	143.1	92.42	91.40	26.6	265,268	0.01%	大買/大賣/
2021/10/19	195.3	93.31	208.5	92.89	91.70	-13.2	272,326	0.00%	大買/大賣/
2021/10/18	454.8	89.20	505	89.12	92.40	-50.2	280,299	-0.02%	大買/大賣/
2021/10/15	113.2	94.98	156	93.98	93.90	-42.8	286,315	-0.01%	大買/大賣/
2021/10/14	355.2	96.13	239	95.31	95.30	116.1	284,975	0.04%	大買/大賣/鉅額交易
2021/10/13	188.1	94.49	231.5	94.62	92.90	-43.5	281,702	-0.02%	大買/大賣/
2021/10/12	255.3	94.20	410.5	93.86	90.50	-155.2	279,732	-0.06%	大買/大賣/鉅額交易
2021/10/08	118.6	101.93	102.2	100.14	100.00	16.4	276,342	0.01%	大買/大賣/
2021/10/07	251.4	102.61	213.5	102.46	102.50	37.9	276,157	0.01%	大買/大賣/
2021/10/06	215.7	99.77	289.4	99.43	97.80	-73.7	273,216	-0.03%	大買/大賣/
2021/10/05	359.7	100.24	370.3	99.70	103.00	-10.6	270,476	0.00%	大買/大賣/
2021/10/04	284.6	106.46	335.5	106.53	102.50	-51	266,654	-0.02%	大買/大賣/
2021/10/01	360.3	117.00	224.1	116.60	113.50	136.2	262,828	0.05%	大買/大賣/鉅額交易
2021/09/30	43	124.95	68.5	125.44	126.00	-25.5	258,955	-0.01%
2021/09/29	195.5	123.87	158	123.97	123.00	37.5	266,397	0.01%	大買/大賣/
2021/09/28	172.8	126.57	78.1	126.43	125.50	94.7	272,286	0.03%	大買/
2021/09/27	350.3	133.68	232.9	134.08	131.50	117.3	278,548	0.04%	大買/大賣/鉅額交易
2021/09/24	199.7	133.23	252.4	132.92	134.00	-52.7	277,910	-0.02%	大買/大賣/
2021/09/23	35.4	127.97	141.2	127.82	127.50	-105.7	276,862	-0.04%	大賣/鉅額交易
2021/09/22	169.1	124.70	108.2	125.30	125.00	60.9	278,003	0.02%	大買/大賣/
2021/09/17	115	126.17	200.4	126.56	128.00	-85.4	278,093	-0.03%	大買/大賣/
2021/09/16	120.2	124.26	133	124.83	124.00	-12.9	278,408	0.00%	大買/大賣/
2021/09/15	218.5	123.23	157.2	122.39	124.50	61.4	279,439	0.02%	大買/大賣/
2021/09/14	227.7	128.15	52	126.27	123.50	175.7	279,133	0.06%	大買/鉅額交易
2021/09/13	167.3	134.74	131.8	134.57	132.00	35.5	278,137	0.01%	大買/大賣/
2021/09/10	96.3	130.02	222.9	130.15	133.50	-126.7	277,324	-0.05%	大賣/鉅額交易
2021/09/09	100.2	126.60	68.2	126.60	126.50	32.1	276,395	0.01%
2021/09/08	135.1	126.64	134.2	126.39	126.00	0.9	282,336	0.00%	大買/大賣/
2021/09/07	128.1	125.46	302.7	125.14	128.00	-174.5	296,157	-0.06%	大買/大賣/鉅額交易
2021/09/06	166.5	121.81	148	121.52	118.00	18.4	300,566	0.01%	大買/大賣/
2021/09/03	270.7	126.50	132.3	125.11	125.50	138.4	306,502	0.05%	大買/大賣/鉅額交易
2021/09/02	195.9	128.42	357.1	128.15	129.50	-161.2	310,347	-0.05%	大買/大賣/鉅額交易
2021/09/01	362.7	130.32	199.4	130.31	128.50	163.2	315,029	0.05%	大買/大賣/鉅額交易
2021/08/31	105.1	138.95	59.6	138.88	136.00	45.5	315,876	0.01%	大買/
2021/08/30	53.3	141.90	52	141.87	140.00	1.3	324,773	0.00%
2021/08/27	67.6	141.49	96	141.95	141.00	-28.4	330,529	-0.01%
2021/08/26	148.6	142.21	146.4	141.77	142.50	2.2	337,701	0.00%	大買/大賣/
2021/08/25	225.5	142.04	265.9	141.52	144.00	-40.4	346,126	-0.01%	大買/大賣/
2021/08/24	489.5	143.46	329.3	141.98	140.00	160.2	351,799	0.05%	大買/大賣/鉅額交易
2021/08/23	183.1	141.25	507.5	143.25	144.00	-324.5	356,981	-0.09%	大買/大賣/鉅額交易
2021/08/20	221	131.56	305.1	131.43	132.50	-84	363,044	-0.02%	大買/大賣/
2021/08/19	334.6	132.92	257.1	131.77	128.00	77.5	368,882	0.02%	大買/大賣/
2021/08/18	164.2	129.38	522.6	130.88	136.00	-358.5	373,418	-0.10%	大買/大賣/鉅額交易
2021/08/17	246.2	130.45	201.4	129.89	126.50	44.8	379,697	0.01%	大買/大賣/
2021/08/16	240.1	131.54	352.1	132.24	130.50	-112	389,123	-0.03%	大買/大賣/鉅額交易
2021/08/13	257.4	135.63	198.3	136.34	130.50	59.1	396,226	0.01%	大買/大賣/
2021/08/12	248	134.30	591.2	134.80	137.00	-343.2	405,746	-0.08%	大買/大賣/鉅額交易
2021/08/11	775.3	135.25	520	133.40	132.00	255.3	407,695	0.06%	大買/大賣/鉅額交易
2021/08/10	683	143.82	789.5	141.67	139.50	-106.5	403,656	-0.03%	大買/大賣/鉅額交易
2021/08/09	516.9	144.11	454.2	145.14	142.50	62.7	405,351	0.02%	大買/大賣/
2021/08/06	703.1	145.39	655	145.36	142.00	48.1	410,188	0.01%	大買/大賣/
2021/08/05	252.6	140.70	263.7	140.04	138.50	-11.1	410,472	0.00%	大買/大賣/
2021/08/04	277.5	142.77	232.2	142.82	143.50	45.4	413,241	0.01%	大買/大賣/
2021/08/03	695.3	141.24	623.1	142.10	141.00	72.2	422,017	0.02%	大買/大賣/
2021/08/02	1,027.6	131.96	1,235.3	135.90	141.50	-207.7	419,806	-0.05%	大買/大賣/鉅額交易
2021/07/30	1,119.5	142.16	892	142.00	132.00	227.5	414,783	0.05%	大買/大賣/鉅額交易
2021/07/29	645.4	137.65	631.5	139.04	144.50	13.8	409,169	0.00%	大買/大賣/
2021/07/28	479.3	124.47	652.3	124.25	131.50	-173	407,561	-0.04%	大買/大賣/鉅額交易
2021/07/27	884.5	131.53	764.2	130.31	126.50	120.3	407,672	0.03%	大買/大賣/鉅額交易
2021/07/26	822.6	144.84	434.3	144.63	140.50	388.4	408,233	0.10%	大買/大賣/鉅額交易
2021/07/23	594.6	151.38	590.9	148.25	154.00	3.7	407,402	0.00%	大買/大賣/
2021/07/22	629.6	145.52	601.8	143.41	143.50	27.8	404,660	0.01%	大買/大賣/
2021/07/21	670.9	164.18	378.1	160.56	155.00	292.8	404,151	0.07%	大買/大賣/鉅額交易
2021/07/20	29.2	170.30	22.2	173.45	169.50	7.1	400,099	0.00%
2021/07/19	47	186.71	7.2	186.39	186.00	39.8	408,762	0.01%
2021/07/16	33.7	174.50	12.5	178.06	178.50	21.2	420,744	0.01%
2021/07/15	8.1	156.75	19.1	157.95	163.00	-11.1	426,675	0.00%
2021/07/14	33.2	150.77	125.9	149.27	148.50	-92.7	431,418	-0.02%	大賣/
2021/07/13	78.8	168.75	49.1	166.86	165.00	29.8	436,403	0.01%
2021/07/12	22.3	184.97	25.9	187.31	183.00	-3.6	440,608	0.00%
2021/07/09	67.1	188.84	36.1	188.15	187.00	31	444,332	0.01%
2021/07/08	36.8	192.90	143.2	190.15	207.50	-106.4	453,132	-0.02%	大賣/鉅額交易
2021/07/07	32.3	206.93	152.1	212.64	202.00	-119.9	458,714	-0.03%	大賣/鉅額交易
2021/07/06	676.4	223.29	647.5	224.25	224.00	28.9	463,239	0.01%	大買/大賣/
2021/07/05	523.5	207.98	485	208.51	217.00	38.5	460,933	0.01%	大買/大賣/
2021/07/02	689.2	209.08	458.9	207.53	206.50	230.3	457,561	0.05%	大買/大賣/鉅額交易
2021/07/01	241.7	205.63	208.1	206.34	213.00	33.7	454,472	0.01%	大買/大賣/
2021/06/30	115.4	189.10	145.5	191.30	197.00	-30.1	460,040	-0.01%	大買/大賣/
2021/06/29	202.7	178.67	171.7	180.29	179.50	31	463,620	0.01%	大買/大賣/
2021/06/28	30.6	172.76	89.2	173.35	176.00	-58.6	466,807	-0.01%
2021/06/25	125.5	157.14	144.1	158.25	160.00	-18.6	467,678	0.00%	大買/大賣/
2021/06/24	101.4	143.53	115.8	147.05	152.00	-14.4	469,148	0.00%	大買/大賣/
2021/06/23	212.4	143.13	96.1	143.31	138.50	116.3	470,103	0.02%	大買/鉅額交易
2021/06/22	209.2	157.13	92.9	156.81	153.50	116.3	472,134	0.02%	大買/鉅額交易
2021/06/21	194.3	148.48	157.3	146.96	152.00	36.9	474,523	0.01%	大買/大賣/
2021/06/18	119.7	139.81	240.1	140.50	140.00	-120.4	481,844	-0.02%	大買/大賣/鉅額交易
2021/06/17	646.5	133.22	473.4	132.31	136.50	173.1	486,053	0.04%	大買/大賣/鉅額交易
2021/06/16	1,390.7	139.92	1,144.5	139.75	133.50	246.2	482,407	0.05%	大買/大賣/鉅額交易
2021/06/15	694.2	130.57	604.7	133.05	136.00	89.4	469,049	0.02%	大買/大賣/
2021/06/11	359.7	119.83	775.9	120.95	124.00	-416.2	462,202	-0.09%	大買/大賣/鉅額交易
2021/06/10	436.2	113.79	367.8	113.74	113.50	68.4	455,798	0.02%	大買/大賣/
2021/06/09	656.6	117.39	642.5	117.31	116.00	14.1	452,231	0.00%	大買/大賣/
2021/06/08	440.2	113.92	410.1	114.42	115.50	30.1	447,647	0.01%	大買/大賣/
2021/06/07	688.1	112.93	639.6	111.69	110.50	48.5	445,887	0.01%	大買/大賣/
2021/06/04	766.8	118.69	576.8	118.33	116.50	190	437,397	0.04%	大買/大賣/鉅額交易
2021/06/03	551.5	115.25	623	116.31	119.00	-71.5	432,526	-0.02%	大買/大賣/
2021/06/02	820.9	112.33	705.1	112.43	110.50	115.8	425,638	0.03%	大買/大賣/鉅額交易
2021/06/01	772.3	102.61	1,167.3	103.39	108.00	-395.1	416,036	-0.09%	大買/大賣/鉅額交易
2021/05/31	953.3	101.16	903.8	100.48	98.60	49.5	408,878	0.01%	大買/大賣/
2021/05/28	631.9	90.62	770.3	92.42	96.40	-138.4	400,305	-0.03%	大買/大賣/鉅額交易
2021/05/27	690.7	87.65	921	87.91	87.70	-230.3	393,426	-0.06%	大買/大賣/鉅額交易
2021/05/26	730.8	83.68	543.8	84.26	85.60	187	387,304	0.05%	大買/大賣/鉅額交易
2021/05/25	1,191.2	85.12	1,079.6	84.25	82.40	111.5	379,915	0.03%	大買/大賣/鉅額交易
2021/05/24	1,397.1	87.57	1,293.4	88.30	86.40	103.7	373,220	0.03%	大買/大賣/鉅額交易
2021/05/21	622	82.37	787.2	82.47	84.70	-165.1	366,431	-0.05%	大買/大賣/鉅額交易
2021/05/20	1,069.3	78.77	867.5	79.21	77.00	201.8	363,426	0.06%	大買/大賣/鉅額交易
2021/05/19	433.8	74.85	329	74.98	76.30	104.8	353,990	0.03%	大買/大賣/鉅額交易
2021/05/18	76	67.04	123.2	68.20	69.40	-47.2	354,300	-0.01%	大賣/
2021/05/17	284.3	65.82	559.2	66.12	63.10	-274.9	355,083	-0.08%	大買/大賣/鉅額交易
2021/05/14	602.7	73.01	509.8	71.47	70.10	93	348,929	0.03%	大買/大賣/
2021/05/13	492.2	78.91	510.5	78.96	77.50	-18.3	341,630	-0.01%	大買/大賣/
2021/05/12	535	90.60	289.4	91.17	86.10	245.7	339,909	0.07%	大買/大賣/鉅額交易
2021/05/11	1,066.9	94.99	984.2	94.62	95.60	82.7	338,553	0.02%	大買/大賣/
2021/05/10	302.8	90.65	621.2	92.04	93.50	-318.3	328,422	-0.10%	大買/大賣/鉅額交易
2021/05/07	274.3	82.62	408.5	83.37	85.00	-134.2	325,581	-0.04%	大買/大賣/鉅額交易
2021/05/06	509.3	82.76	935.8	83.26	81.10	-426.5	323,968	-0.13%	大買/大賣/鉅額交易
2021/05/05	369.2	78.46	442.7	78.79	79.90	-73.5	320,740	-0.02%	大買/大賣/
2021/05/04	1,021.7	84.21	540.3	82.39	78.00	481.4	317,797	0.15%	大買/大賣/鉅額交易
2021/05/03	666.9	84.77	735.2	85.59	86.60	-68.3	313,206	-0.02%	大買/大賣/
2021/04/29	263.8	75.86	293.1	76.22	79.00	-29.3	311,289	-0.01%	大買/大賣/
2021/04/28	644	78.80	649.1	78.80	76.80	-5.1	313,044	0.00%	大買/大賣/
2021/04/27	1,522	79.53	682	78.60	77.50	840	314,226	0.27%	大買/大賣/鉅額交易
2021/04/26	401.3	74.29	787.4	74.83	76.80	-386.1	312,603	-0.12%	大買/大賣/鉅額交易
2021/04/23	876.4	71.14	777	70.83	69.90	99.4	315,745	0.03%	大買/大賣/
2021/04/22	1,429.8	79.30	817.2	78.69	72.90	612.6	315,593	0.19%	大買/大賣/鉅額交易
2021/04/21	627.5	74.08	763.7	73.70	75.90	-136.2	308,666	-0.04%	大買/大賣/鉅額交易
2021/04/20	495.3	67.83	433.1	68.32	69.00	62.2	309,304	0.02%	大買/大賣/
2021/04/19	550.3	66.99	487.5	67.28	68.00	62.8	313,097	0.02%	大買/大賣/
2021/04/16	773	61.88	713.8	60.44	63.30	59.2	312,672	0.02%	大買/大賣/
2021/04/15	651.6	59.31	810.1	59.58	59.00	-158.5	316,287	-0.05%	大買/大賣/鉅額交易
2021/04/14	1,256.6	57.65	1,147	58.35	59.90	109.6	324,475	0.03%	大買/大賣/鉅額交易
2021/04/13	583.4	56.17	476.2	56.70	56.90	107.1	323,391	0.03%	大買/大賣/鉅額交易
2021/04/12	213	54.14	784.2	54.20	55.00	-571.2	325,158	-0.18%	大買/大賣/鉅額交易
2021/04/09	810.3	50.47	798.7	50.69	50.00	11.6	327,887	0.00%	大買/大賣/
2021/04/08	512.1	51.44	418.4	51.79	52.30	93.7	328,861	0.03%	大買/大賣/
2021/04/07	585	50.20	800.3	50.17	50.50	-215.3	330,502	-0.07%	大買/大賣/鉅額交易
2021/04/06	701.1	48.17	547	48.65	49.50	154.1	339,217	0.05%	大買/大賣/鉅額交易
2021/04/01	518	47.56	591.4	47.46	47.90	-73.3	334,420	-0.02%	大買/大賣/
2021/03/31	355.3	45.49	518.2	45.81	45.50	-162.9	335,169	-0.05%	大買/大賣/鉅額交易
2021/03/30	116	44.16	376.9	43.86	43.80	-260.8	332,613	-0.08%	大買/大賣/鉅額交易
2021/03/29	278.2	43.74	390	44.29	43.80	-111.8	334,642	-0.03%	大買/大賣/鉅額交易
2021/03/26	303	43.19	326	42.87	43.05	-23	338,151	-0.01%	大買/大賣/
2021/03/25	554.3	42.53	540	42.23	41.70	14.3	342,399	0.00%	大買/大賣/
2021/03/24	1,018.5	42.98	823	43.32	43.70	195.5	344,151	0.06%	大買/大賣/鉅額交易
2021/03/23	1,058.2	45.09	462	44.52	42.75	596.2	341,620	0.17%	大買/大賣/鉅額交易
2021/03/22	214	45.16	573.5	44.95	45.85	-359.5	335,637	-0.11%	大買/大賣/鉅額交易
2021/03/19	526	41.77	312.4	41.87	41.70	213.6	335,053	0.06%	大買/大賣/鉅額交易
2021/03/18	239	41.05	505.7	40.74	41.65	-266.7	336,025	-0.08%	大買/大賣/鉅額交易
2021/03/17	324.3	39.75	480	39.94	40.10	-155.7	338,081	-0.05%	大買/大賣/鉅額交易
2021/03/16	532	39.66	357.1	39.88	39.60	174.9	340,095	0.05%	大買/大賣/鉅額交易
2021/03/15	192	39.64	271	39.70	40.00	-79	343,638	-0.02%	大買/大賣/
2021/03/12	207.4	38.59	613.3	38.88	38.80	-405.9	346,068	-0.12%	大買/大賣/鉅額交易
2021/03/11	445	38.74	341	38.98	38.15	104	345,247	0.03%	大買/大賣/鉅額交易
2021/03/10	558	38.24	708.1	38.54	38.05	-150.1	343,580	-0.04%	大買/大賣/鉅額交易
2021/03/09	75	37.71	189.3	37.88	38.40	-114.3	342,793	-0.03%	大賣/鉅額交易
2021/03/08	381	38.12	611	38.10	37.35	-230	342,626	-0.07%	大買/大賣/鉅額交易
2021/03/05	301	37.40	142	37.40	37.30	159	343,254	0.05%	大買/大賣/鉅額交易
2021/03/04	161.3	37.66	52	37.54	37.30	109.3	344,270	0.03%	大買/鉅額交易
2021/03/03	312	36.77	450	37.24	38.05	-138	345,435	-0.04%	大買/大賣/鉅額交易
2021/03/02	623	38.10	830.4	38.65	36.50	-207.4	347,418	-0.06%	大買/大賣/鉅額交易
2021/02/26	164.2	37.65	110	37.64	37.95	54.2	346,878	0.02%	大買/大賣/
2021/02/25	143	37.59	126	37.53	37.65	17	346,065	0.00%	大買/大賣/
2021/02/24	395.7	37.97	411.2	37.68	36.75	-15.4	346,653	0.00%	大買/大賣/
2021/02/23	798	39.10	620	39.31	38.35	178	345,278	0.05%	大買/大賣/鉅額交易
2021/02/22	790	39.18	1,232.1	39.20	39.40	-442.1	343,575	-0.13%	大買/大賣/鉅額交易
2021/02/19	225	37.24	203.1	37.01	36.85	21.9	341,444	0.01%	大買/大賣/
2021/02/18	735.4	37.86	378	37.78	37.45	357.4	340,564	0.10%	大買/大賣/鉅額交易
2021/02/17	336	35.75	486.7	35.75	36.70	-150.7	334,836	-0.05%	大買/大賣/鉅額交易
2021/02/05	219.1	33.89	457	33.81	33.70	-238	333,779	-0.07%	大買/大賣/鉅額交易
2021/02/04	147	33.73	177	33.80	33.95	-30	333,977	-0.01%	大買/大賣/
2021/02/03	531	34.40	369.5	34.23	33.55	161.5	335,365	0.05%	大買/大賣/鉅額交易
2021/02/02	215	32.96	751	32.63	34.10	-536	334,637	-0.16%	大買/大賣/鉅額交易
2021/02/01	140	30.99	183	31.06	31.20	-43	332,819	-0.01%	大買/大賣/
2021/01/29	439	32.27	260	32.14	31.20	179	331,287	0.05%	大買/大賣/鉅額交易
2021/01/28	248	32.93	258	32.94	33.20	-10	329,188	0.00%	大買/大賣/
2021/01/27	234	33.21	99	32.95	32.45	135	326,737	0.04%	大買/鉅額交易
2021/01/26	249	34.35	199.1	34.31	33.65	49.9	324,290	0.02%	大買/大賣/
2021/01/25	699	35.82	224	36.01	35.35	475	321,731	0.15%	大買/大賣/鉅額交易
2021/01/22	257	33.94	369.4	33.97	35.00	-112.4	317,020	-0.04%	大買/大賣/鉅額交易
2021/01/21	296.7	32.05	361.5	32.19	32.10	-64.8	311,919	-0.02%	大買/大賣/
2021/01/20	341	31.27	349.5	31.03	30.45	-8.5	307,578	0.00%	大買/大賣/
2021/01/19	573.8	34.02	435.1	33.07	32.00	138.7	301,961	0.05%	大買/大賣/鉅額交易
2021/01/18	483	33.03	553	32.86	34.00	-70	298,582	-0.02%	大買/大賣/
2021/01/15	684.6	35.46	491.6	34.78	34.25	193	291,543	0.07%	大買/大賣/鉅額交易
2021/01/14	473.1	38.45	429	38.62	38.05	44.1	282,872	0.02%	大買/大賣/
2021/01/13	862.4	38.22	1,041	38.43	37.45	-178.6	277,868	-0.06%	大買/大賣/鉅額交易
2021/01/12	1,613.5	40.46	652	40.35	38.55	961.5	271,214	0.35%	大買/大賣/鉅額交易
2021/01/11	613.2	41.81	694.4	42.05	42.65	-81.2	263,335	-0.03%	大買/大賣/
2021/01/08	567.2	39.40	743.2	39.65	40.30	-176	258,827	-0.07%	大買/大賣/鉅額交易
2021/01/07	1,640.9	39.29	1,411.3	39.89	38.45	229.6	251,081	0.09%	大買/大賣/鉅額交易
2021/01/06	474.7	44.49	290	44.15	42.55	184.7	239,427	0.08%	大買/大賣/鉅額交易
2021/01/05	439.5	44.28	312	44.46	45.50	127.5	232,855	0.05%	大買/大賣/鉅額交易
2021/01/04	374	43.55	318.5	43.74	44.75	55.5	225,311	0.02%	大買/大賣/
2020/12/31	299.5	39.64	346.1	39.53	40.70	-46.6	217,707	-0.02%	大買/大賣/
2020/12/30	201	37.94	228.3	37.74	38.20	-27.3	211,301	-0.01%	大買/大賣/
2020/12/29	729.6	38.53	404.1	38.62	38.35	325.5	206,347	0.16%	大買/大賣/鉅額交易
2020/12/28	222	35.72	486.4	36.35	36.75	-264.4	193,655	-0.14%	大買/大賣/鉅額交易
2020/12/25	188.4	33.15	202	33.14	33.45	-13.6	191,484	-0.01%	大買/大賣/
2020/12/24	86.2	31.16	107	31.19	31.00	-20.8	186,562	-0.01%	大賣/
2020/12/23	235.2	30.32	300.1	30.24	30.70	-64.9	184,624	-0.04%	大買/大賣/
2020/12/22	400.1	31.87	282	31.46	30.20	118.1	182,936	0.06%	大買/大賣/鉅額交易
2020/12/21	414.8	32.24	280	32.36	32.55	134.8	178,077	0.08%	大買/大賣/鉅額交易
2020/12/18	201.1	30.58	280.3	30.66	30.60	-79.2	174,642	-0.05%	大買/大賣/
2020/12/17	63	29.53	88	29.53	29.50	-25	169,195	-0.01%
2020/12/16	127	29.26	205.2	29.57	29.65	-78.2	168,328	-0.05%	大買/大賣/
2020/12/15	379.2	29.45	227	29.23	28.65	152.2	165,748	0.09%	大買/大賣/鉅額交易
2020/12/14	202	28.52	297.5	28.64	29.45	-95.5	161,575	-0.06%	大買/大賣/
2020/12/11	366.1	27.78	216	27.78	27.15	150.1	159,719	0.09%	大買/大賣/鉅額交易
2020/12/10	246.4	28.76	176	28.80	28.90	70.4	156,348	0.05%	大買/大賣/
2020/12/09	333.6	27.87	254.1	27.83	28.50	79.5	157,119	0.05%	大買/大賣/
2020/12/08	229	26.15	314.4	26.09	26.65	-85.4	154,716	-0.06%	大買/大賣/
2020/12/07	73	24.22	69.2	24.39	24.25	3.8	149,613	0.00%
2020/12/04	127	24.33	43.5	24.30	24.20	83.5	148,675	0.06%	大買/
2020/12/03	44	24.71	39.2	24.87	24.75	4.9	148,725	0.00%
2020/12/02	22.3	24.62	45.4	24.89	24.65	-23.1	150,359	-0.02%
2020/12/01	128.5	24.05	85.2	24.09	24.30	43.3	149,880	0.03%	大買/
2020/11/30	192.2	25.09	65	25.17	24.70	127.2	148,944	0.09%	大買/鉅額交易
2020/11/27	179.2	24.68	97.5	24.75	25.10	81.7	147,374	0.06%	大買/
2020/11/26	153	24.40	114	24.58	24.65	39	146,402	0.03%	大買/大賣/
2020/11/25	99.2	23.80	229.1	23.92	23.85	-129.9	145,358	-0.09%	大賣/鉅額交易
2020/11/24	314	23.58	54.6	23.59	23.15	259.4	142,622	0.18%	大買/鉅額交易
2020/11/23	54	23.21	27.8	23.25	23.45	26.2	141,379	0.02%
2020/11/20	36	22.10	81	22.42	22.55	-45	141,017	-0.03%
2020/11/19	206	22.05	48	22.11	21.95	158	142,743	0.11%	大買/鉅額交易
2020/11/18	115	21.82	143.3	22.11	22.50	-28.3	140,647	-0.02%	大買/大賣/
2020/11/17	65	20.86	164	20.97	21.10	-99	137,819	-0.07%	大賣/
2020/11/16	48	20.46	29.5	20.47	20.50	18.5	138,620	0.01%
2020/11/13	157	20.13	140	20.16	20.10	17	139,438	0.01%	大買/大賣/
2020/11/12	37	19.55	90	19.54	19.50	-53	138,375	-0.04%
2020/11/11	119	19.93	217	19.87	20.20	-98	138,779	-0.07%	大買/大賣/
2020/11/10	195	20.72	93	20.46	19.95	102	137,101	0.07%	大買/鉅額交易
2020/11/09	120	21.60	109.7	21.64	21.70	10.3	131,851	0.01%	大買/大賣/
2020/11/06	27	20.13	76	20.12	20.35	-49	128,364	-0.04%
2020/11/05	29	19.86	21	19.91	19.80	8	127,834	0.01%
2020/11/04	40	19.69	39	19.67	19.80	1	126,762	0.00%
2020/11/03	14	19.28	14	19.30	19.25	0	125,533	0.00%
2020/11/02	54	19.30	81	19.26	19.20	-27	124,190	-0.02%
2020/10/30	50	18.91	26	19.06	18.90	24	121,735	0.02%
2020/10/29	40	18.67	20	18.46	18.95	20	119,885	0.02%
2020/10/28	44	19.21	30	19.20	18.80	14	117,910	0.01%
2020/10/27	93	19.54	58	19.59	19.65	35	115,403	0.03%
2020/10/26	165	19.45	231.1	19.76	19.80	-66.1	113,934	-0.06%	大買/大賣/
2020/10/23	127	18.65	121	18.56	18.60	6	109,416	0.01%	大買/大賣/
2020/10/22	5	17.73	9	17.81	17.90	-4	106,951	0.00%
2020/10/21	1	17.85	12.2	17.95	17.85	-11.2	106,336	-0.01%
2020/10/20	5	17.83	54	17.93	17.95	-49	105,733	-0.05%
2020/10/19	20	17.86	22	17.95	17.85	-2	104,644	0.00%
2020/10/16	59	17.81	58.1	17.85	17.65	1	103,316	0.00%
2020/10/15	42	17.38	157	17.44	17.50	-115	101,167	-0.11%	大賣/鉅額交易
2020/10/14	5	16.95	27	17.03	17.15	-22	99,905	-0.02%
2020/10/13	59	16.82	116	16.94	17.00	-57	98,781	-0.06%	大賣/
2020/10/12	25	16.31	29	16.26	16.30	-4	96,201	0.00%
2020/10/08	65	16.51	6.1	16.61	16.65	58.9	95,101	0.06%
2020/10/07	16	16.67	8	16.68	16.65	8	94,341	0.01%
2020/10/06	45	16.28	16	16.34	16.45	29	93,537	0.03%
2020/10/05	66	16.33	59	16.32	16.45	7	92,554	0.01%
2020/09/30	28	15.88	78	15.96	15.85	-50	90,775	-0.06%
2020/09/29	9	15.49	3	15.95	15.45	6	89,783	0.01%
2020/09/28	63	15.50	9	15.44	15.55	54	88,723	0.06%
2020/09/25	34	15.31	80	15.38	15.40	-46	88,039	-0.05%
2020/09/24	25	14.92	14	14.90	14.80	11	85,793	0.01%
2020/09/23	101	15.17	9	15.16	15.20	92	83,579	0.11%	大買/
2020/09/22	34	15.77	13	15.79	15.80	21	79,654	0.03%
2020/09/21	41	15.78	20	15.78	15.80	21	78,597	0.03%
2020/09/18	17	16.03	10	16.01	16.05	7	77,335	0.01%
2020/09/17	55	16.25	40.1	16.26	16.10	14.9	76,254	0.02%
2020/09/16	123	16.11	181	16.32	16.10	-58	74,588	-0.08%	大買/大賣/
2020/09/15	59	16.73	49	16.77	16.90	10	71,108	0.01%
2020/09/14	96.1	17.07	206.8	17.26	16.50	-110.7	69,318	-0.16%	大賣/鉅額交易
2020/09/11	110	18.46	107.9	18.48	17.70	2.1	64,199	0.00%	大買/大賣/
2020/09/10	12	19.13	73	19.22	19.05	-61	60,379	-0.10%
2020/09/09	66	18.79	56	18.97	19.00	10	59,235	0.02%
2020/09/08	142	18.79	172	18.68	18.70	-30	57,847	-0.05%	大買/大賣/
2020/09/07	89	19.18	178	19.14	18.80	-89	55,986	-0.16%	大賣/
2020/09/04	66	18.19	38.2	18.49	18.80	27.8	52,869	0.05%
2020/09/03	37	17.86	61	18.06	18.20	-24	51,321	-0.05%
2020/09/02	13	17.27	46.1	17.40	17.60	-33.1	49,450	-0.07%
2020/09/01	41	17.34	47.9	17.10	17.20	-6.9	48,390	-0.01%
2020/08/31	159.8	17.39	162	17.41	17.40	-2.2	46,838	0.00%	大買/大賣/
2020/08/28	78	16.47	33	16.52	16.35	45	43,576	0.10%
2020/08/27	45	16.37	34.1	16.39	16.25	10.9	42,409	0.03%
2020/08/26	90	16.56	117	16.43	16.45	-27	41,223	-0.07%	大賣/
2020/08/25	234	16.14	310	15.98	16.30	-76	39,046	-0.19%	大買/大賣/
2020/08/24	65	15.23	122	15.23	15.20	-57	34,943	-0.16%	大賣/
2020/08/21	119	15.23	65	15.38	15.20	54	34,183	0.16%	大買/
2020/08/20	136	15.02	36	15.07	15.00	100	32,488	0.31%	大買/
2020/08/19	207	15.54	161.3	15.53	15.40	45.7	29,075	0.16%	大買/大賣/
2020/08/18	238	15.17	182.8	15.09	15.20	55.2	26,709	0.21%	大買/大賣/
2020/08/17	38	14.45	49	14.52	14.90	-11	23,874	-0.05%
2020/08/14	13	12.98	47.3	13.25	13.55	-34.3	21,723	-0.16%
2020/08/13	6	12.47	23	12.29	12.35	-17	19,151	-0.09%
2020/08/12	0	0.00	3	12.03	12.20	-3	18,795	-0.02%
2020/08/11	19	12.55	17	12.58	12.45	2	18,327	0.01%
2020/08/10	1	12.45	20	12.08	12.50	-19	16,859	-0.11%
2020/08/07	0	0.00	234.3	11.34	11.40	-234.3	15,756	-1.49%	大賣/鉅額交易
2020/08/06	2	11.05	4	11.13	11.15	-2	15,304	-0.01%
2020/08/05	4	11.10	0	0.00	11.05	4	15,222	0.03%
2020/08/03	2	11.15	0	0.00	11.05	2	15,322	0.01%
2020/07/31	0	0.00	25	11.20	11.00	-25	15,225	-0.16%
2020/07/30	0	0.00	112	11.00	11.05	-112	15,056	-0.74%	大賣/鉅額交易
2020/07/29	0	0.00	110	10.90	10.95	-110	15,078	-0.73%	大賣/鉅額交易
2020/07/28	4	10.73	2	10.90	10.70	2	15,109	0.01%
2020/07/27	0	0.00	6	10.95	10.80	-6	15,648	-0.04%
2020/07/24	2	10.70	1	10.80	10.70	1	15,977	0.01%
2020/07/23	6	10.83	2	10.95	10.85	4	16,104	0.02%
2020/07/22	11	10.85	0	0.00	10.95	11	16,134	0.07%
2020/07/14	10	10.75	44	10.70	10.70	-34	16,443	-0.21%
2020/07/10	30	10.85	2.6	10.80	10.75	27.4	16,836	0.16%
2020/07/09	10.6	11.05	1	11.10	11.05	9.6	16,775	0.06%
2020/07/08	23	11.28	2	11.35	11.15	21	16,764	0.13%
2020/07/07	145	11.17	0	0.00	11.25	145	16,658	0.87%	大買/鉅額交易
2020/07/06	42	11.05	0	0.00	11.15	42	16,800	0.25%
2020/07/03	25	11.14	31	11.10	11.15	-6	16,619	-0.04%
2020/06/30	1	10.75	100	10.80	10.75	-99	16,528	-0.60%
2020/06/29	0	0.00	5	10.80	10.75	-5	16,612	-0.03%
2020/06/24	18	10.78	10	10.75	10.75	8	16,690	0.05%
2020/06/23	1	10.70	15	10.72	10.75	-14	16,845	-0.08%
2020/06/22	6	10.75	0	0.00	10.75	6	16,764	0.04%
2020/06/19	45	10.83	0	0.00	10.80	45	16,841	0.27%
2020/06/17	0.1	11.20	0	0.00	11.25	0.1	16,616	0.00%
2020/06/16	0	0.00	2	11.13	11.25	-2	16,725	-0.01%
2020/06/12	1	10.60	9	10.77	10.85	-8	17,087	-0.05%
2020/06/11	19	10.97	15	11.00	10.95	4	17,309	0.02%
2020/06/10	2.1	11.25	0	0.00	11.25	2.1	17,420	0.01%
2020/06/09	1	11.30	10	11.40	11.30	-9	17,670	-0.05%
2020/06/08	10	11.48	13	11.44	11.35	-3	17,874	-0.02%
2020/06/05	16	11.48	18.2	11.44	11.40	-2.2	17,760	-0.01%
2020/06/04	16	11.23	0	0.00	11.25	16	17,751	0.09%
2020/06/03	3	11.22	22	11.23	11.30	-19	17,902	-0.11%
2020/06/02	1	11.25	4	11.26	11.25	-3	17,855	-0.02%
2020/06/01	0	0.00	1	11.30	11.20	-1	18,068	-0.01%
2020/05/29	0	0.00	1	11.05	10.90	-1	17,956	-0.01%
2020/05/28	11	11.03	34	11.00	10.90	-23	17,750	-0.13%
2020/05/27	1	10.85	0	0.00	10.85	1	17,467	0.01%
2020/05/26	51	10.90	0	0.00	10.95	51	17,513	0.29%
2020/05/25	1	10.75	0	0.00	10.75	1	17,480	0.01%
2020/05/22	12	10.84	0	0.00	10.75	12	17,500	0.07%
2020/05/21	10	11.10	4	11.06	11.00	6	17,444	0.03%
2020/05/20	0	0.00	2	10.80	10.75	-2	16,708	-0.01%
2020/05/19	76	10.74	0	0.00	10.70	76	16,592	0.46%
2020/05/18	0	0.00	8	10.70	10.70	-8	16,605	-0.05%
2020/05/15	12	10.40	7	10.40	10.45	5	16,581	0.03%
2020/05/14	1	10.50	187	10.45	10.35	-186	16,696	-1.11%	大賣/鉅額交易
2020/05/13	0	0.00	12	10.57	10.60	-12	16,592	-0.07%
2020/05/12	8	10.50	17	10.60	10.50	-9	16,654	-0.05%
2020/05/11	5	10.80	9	10.80	10.75	-4	16,641	-0.02%
2020/05/08	2	10.60	0	0.00	10.55	2	16,543	0.01%
2020/05/07	3	10.60	55	10.65	10.60	-52	16,552	-0.31%
2020/05/06	110	10.60	0	0.00	10.55	110	16,635	0.66%	大買/鉅額交易
2020/05/05	0	0.00	22	10.56	10.65	-22	16,636	-0.13%
2020/05/04	41	10.75	10	10.75	10.75	31	16,637	0.19%
2020/04/30	42	11.07	27	11.03	11.10	15	16,615	0.09%
2020/04/29	27	10.83	9	10.78	10.70	18	16,169	0.11%
2020/04/28	73	10.57	20	10.51	10.55	53	15,964	0.33%
2020/04/27	0	0.00	377.4	10.20	10.20	-377.4	16,250	-2.32%	大賣/鉅額交易
2020/04/24	4	9.96	0	0.00	9.94	4	16,289	0.02%
2020/04/22	1	9.64	0	0.00	9.88	1	16,290	0.01%
2020/04/21	21	9.92	1	9.96	9.88	20	16,366	0.12%
2020/04/20	0	0.00	2	10.13	10.10	-2	16,196	-0.01%
2020/04/17	101	10.20	0	0.00	10.25	101	16,085	0.63%	大買/鉅額交易
2020/04/16	20	10.25	0	0.00	10.30	20	16,326	0.12%
2020/04/15	0	0.00	28	10.59	10.35	-28	16,298	-0.17%
2020/04/13	100	10.12	5.2	10.15	10.05	94.8	15,991	0.59%
2020/04/10	0	0.00	15	10.15	10.20	-15	16,231	-0.09%
2020/04/09	40	10.27	7	10.26	10.25	33	16,548	0.20%
2020/04/08	5	9.65	7.8	9.66	9.66	-2.8	16,231	-0.02%
2020/04/07	21	9.21	0	0.00	9.26	21	16,073	0.13%
2020/04/06	5	9.00	26	9.08	9.11	-21	15,969	-0.13%
2020/04/01	24	9.12	0	0.00	9.10	24	15,850	0.15%
2020/03/31	16	9.27	1	9.14	9.25	15	15,718	0.10%
2020/03/27	22	9.56	50	9.48	9.40	-28	15,373	-0.18%
2020/03/25	55	9.70	4	9.74	9.68	51	15,140	0.34%
2020/03/24	1	9.39	0	0.00	9.44	1	14,981	0.01%
2020/03/23	2	9.20	0	0.00	9.24	2	15,121	0.01%
2020/03/20	3	9.54	0	0.00	9.60	3	14,994	0.02%
2020/03/19	43	9.23	7	9.20	9.20	36	14,834	0.24%
2020/03/18	7	9.45	19	9.44	9.50	-12	14,626	-0.08%
2020/03/17	22	9.44	0	0.00	9.42	22	14,397	0.15%
2020/03/16	11	10.07	13	9.98	9.86	-2	14,019	-0.01%
2020/03/13	7	10.40	15	10.30	10.45	-8	13,652	-0.06%
2020/03/12	9	11.22	6	11.10	11.10	3	13,317	0.02%
2020/03/11	0	0.00	10	11.70	11.55	-10	13,052	-0.08%
2020/03/09	10.8	11.37	0	0.00	11.40	10.8	12,959	0.08%
2020/03/05	25	11.61	0	0.00	11.85	25	12,641	0.20%
2020/02/24	2	11.55	0	0.00	11.55	2	12,302	0.02%
2020/02/12	0	0.00	39	11.80	11.80	-39	12,237	-0.32%
2020/02/11	36	11.65	0	0.00	11.65	36	12,133	0.30%
2020/02/10	6	11.42	0	0.00	11.50	6	12,262	0.05%
2020/02/07	6	11.69	2	11.70	11.65	4	12,421	0.03%
2020/02/04	2	11.45	3	11.55	11.60	-1	13,085	-0.01%
2020/02/03	5	11.30	3	11.45	11.45	2	13,083	0.02%
2020/01/31	4	11.60	0	0.00	11.75	4	13,329	0.03%
2020/01/30	14	12.11	0	0.00	11.80	14	13,347	0.10%
2020/01/20	0	0.00	2	13.13	12.95	-2	13,050	-0.02%
2020/01/16	10	13.15	10	13.05	13.00	0	13,165	0.00%
2020/01/14	3	13.25	3	13.27	13.20	0	13,241	0.00%
2020/01/13	0	0.00	5	13.10	13.15	-5	13,088	-0.04%
2020/01/10	8	13.15	7	13.11	13.15	1	13,087	0.01%
2020/01/06	0	0.00	10	13.00	13.00	-10	12,401	-0.08%
2020/01/03	0.3	12.90	35	12.92	13.00	-34.7	12,096	-0.29%
2020/01/02	0	0.00	13	12.68	12.70	-13	11,649	-0.11%
2019/12/25	0.7	12.50	0	0.00	12.55	0.7	11,797	0.01%
2019/12/24	3	12.50	0	0.00	12.50	3	11,905	0.03%
2019/12/20	1	12.50	0	0.00	12.40	1	11,969	0.01%
2019/12/18	50	12.50	55	12.46	12.65	-5	11,984	-0.04%
2019/12/17	0	0.00	0.7	12.45	12.50	-0.7	11,735	-0.01%
2019/12/16	1	12.50	0	0.00	12.45	1	11,701	0.01%
2019/12/13	0	0.00	1	12.30	12.40	-1	11,696	-0.01%
2019/12/12	10	12.20	10	12.25	12.25	0	11,533	0.00%
2019/12/10	1	12.25	2	12.25	12.25	-1	11,682	-0.01%
2019/12/09	2	12.20	0	0.00	12.20	2	11,742	0.02%
2019/12/06	0	0.00	1	12.25	12.25	-1	11,693	-0.01%
2019/12/05	0	0.00	10	12.38	12.35	-10	11,600	-0.09%
2019/12/04	5	12.30	0	0.00	12.35	5	11,313	0.04%
2019/12/02	1	12.30	0	0.00	12.30	1	11,381	0.01%
2019/11/28	1	12.65	0	0.00	12.55	1	11,148	0.01%
2019/11/27	0	0.00	1	12.60	12.55	-1	11,136	-0.01%
2019/11/22	1	12.45	5	12.45	12.40	-4	10,857	-0.04%
2019/11/21	2	12.55	0	0.00	12.55	2	10,902	0.02%
2019/11/20	6	12.73	0	0.00	12.85	6	10,885	0.06%
2019/11/19	0	0.00	7.7	12.53	12.50	-7.7	10,607	-0.07%
2019/11/18	5	12.40	0.1	12.40	12.50	4.9	10,589	0.05%
2019/11/15	3	12.40	0	0.00	12.45	3	10,659	0.03%
2019/11/14	1	12.35	0	0.00	12.35	1	10,800	0.01%
2019/11/13	0	0.00	1	12.55	12.60	-1	10,919	-0.01%
2019/11/12	0	0.00	10	12.65	12.65	-10	11,077	-0.09%
2019/11/11	5	12.60	0	0.00	12.70	5	11,327	0.04%
2019/11/08	0.7	12.75	0	0.00	12.75	0.7	11,311	0.01%
2019/11/06	2	12.65	0	0.00	12.80	2	11,286	0.02%
2019/10/31	1	12.50	0	0.00	12.50	1	11,116	0.01%
2019/10/30	5	12.55	0	0.00	12.60	5	11,159	0.04%
2019/10/29	52	12.72	14	12.71	12.70	38	10,954	0.35%
2019/10/28	0	0.00	20	13.05	13.05	-20	11,109	-0.18%
2019/10/25	1	13.30	5.1	13.30	13.20	-4.1	11,122	-0.04%
2019/10/21	0	0.00	3	13.20	13.25	-3	11,346	-0.03%
2019/10/18	0	0.00	2.2	13.19	13.15	-2.2	12,024	-0.02%
2019/10/16	0	0.00	30.6	13.00	13.00	-30.6	12,308	-0.25%
2019/10/14	0	0.00	0.1	12.85	12.90	-0.1	12,248	0.00%
2019/10/03	30	12.80	0	0.00	12.70	30	12,315	0.24%
2019/10/02	5	13.00	0	0.00	13.05	5	12,431	0.04%
2019/09/27	0	0.00	2	13.10	13.00	-2	12,493	-0.02%
2019/09/25	20	13.10	5	13.05	13.15	15	12,805	0.12%
2019/09/24	2	13.05	0	0.00	13.05	2	13,149	0.02%
2019/09/23	0	0.00	6	13.15	13.15	-6	13,010	-0.05%
2019/09/20	0	0.00	1	13.15	13.10	-1	13,139	-0.01%
2019/09/19	0	0.00	100	13.10	13.10	-100	13,148	-0.76%
2019/09/18	0	0.00	1	13.20	13.10	-1	13,170	-0.01%
2019/09/17	0	0.00	1	13.00	13.05	-1	13,234	-0.01%
2019/09/16	3	13.00	0	0.00	13.00	3	13,336	0.02%
2019/09/11	0	0.00	30	13.00	13.10	-30	13,369	-0.22%
2019/09/10	0	0.00	8	13.19	13.15	-8	13,246	-0.06%
2019/09/06	0	0.00	7	13.00	13.15	-7	13,126	-0.05%
2019/09/04	5	12.85	0	0.00	12.90	5	12,923	0.04%
2019/09/02	4	12.90	0	0.00	12.85	4	12,927	0.03%
2019/08/28	0	0.00	111	12.75	12.75	-111	12,884	-0.86%	大賣/鉅額交易
2019/08/27	0	0.00	2	12.70	12.65	-2	12,898	-0.02%
2019/08/23	0	0.00	2	12.90	12.90	-2	12,875	-0.02%
2019/08/22	5	12.70	0	0.00	12.70	5	12,850	0.04%
2019/08/21	115	12.50	0	0.00	12.50	115	12,911	0.89%	大買/鉅額交易
2019/08/20	0	0.00	23	12.50	12.50	-23	12,885	-0.18%
2019/08/19	20	12.45	5	12.45	12.45	15	12,849	0.12%
2019/08/16	5	12.40	1	12.65	12.65	4	12,780	0.03%
2019/08/14	10	12.96	210.2	12.81	12.90	-200.2	12,447	-1.61%	大賣/鉅額交易
2019/08/13	20	13.14	0	0.00	13.10	20	12,140	0.16%
2019/08/12	0	0.00	10	13.40	13.35	-10	12,134	-0.08%
2019/08/05	5	13.30	0	0.00	13.40	5	11,987	0.04%
2019/08/02	13	13.52	4	13.54	13.40	9	12,013	0.07%
2019/08/01	2	14.13	1	14.10	14.10	1	11,675	0.01%
2019/07/31	0	0.00	1.5	14.27	14.40	-1.5	11,636	-0.01%
2019/07/30	0	0.00	5	14.48	14.25	-5	11,591	-0.04%
2019/07/29	0	0.00	3	14.18	14.20	-3	11,589	-0.03%
2019/07/26	1	13.95	0	0.00	14.00	1	11,462	0.01%
2019/07/25	22	13.71	122	14.10	14.10	-100	11,566	-0.86%	大賣/
2019/07/24	17	13.84	1	13.75	13.75	16	11,420	0.14%
2019/07/23	1	13.95	10	13.95	14.00	-9	11,295	-0.08%
2019/07/22	3.5	14.01	60	14.03	14.15	-56.5	11,146	-0.51%
2019/07/19	0	0.00	20	13.64	13.65	-20	10,570	-0.19%
2019/07/17	3	13.40	0	0.00	13.35	3	10,617	0.03%
2019/07/16	21	13.45	9	13.39	13.45	12	11,011	0.11%
2019/07/15	0	0.00	22	13.05	13.35	-22	11,357	-0.19%
2019/07/11	20	13.41	7	13.45	13.40	13	11,655	0.11%
2019/07/09	0	0.00	1	13.35	13.40	-1	12,327	-0.01%
2019/07/08	10	13.23	0	0.00	13.30	10	12,318	0.08%
2019/07/05	20	13.39	25	13.45	13.55	-5	12,131	-0.04%
2019/07/04	0.1	13.40	12	13.53	13.50	-11.9	11,989	-0.10%
2019/07/03	0	0.00	5	13.35	13.40	-5	11,851	-0.04%
2019/07/02	7	13.24	7	13.25	13.30	0	11,767	0.00%
2019/07/01	0	0.00	37	12.86	13.10	-37	11,539	-0.32%
2019/06/28	6	12.49	0	0.00	12.45	6	11,211	0.05%
2019/06/27	15	12.65	0	0.00	12.65	15	11,223	0.13%
2019/06/26	0	0.00	5	12.60	12.60	-5	11,197	-0.04%
2019/06/25	0	0.00	1	12.50	12.50	-1	11,164	-0.01%
2019/06/24	12	12.60	2	12.45	12.50	10	11,265	0.09%
2019/06/21	0	0.00	12	12.50	12.45	-12	11,358	-0.11%
2019/06/20	0	0.00	28	12.36	12.50	-28	11,438	-0.24%
2019/06/19	14	12.05	0	0.00	12.15	14	11,244	0.12%
2019/06/17	6	12.00	0	0.00	11.95	6	11,266	0.05%
2019/06/14	0	0.00	33	12.05	12.05	-33	11,264	-0.29%
2019/06/13	45	12.05	0	0.00	12.10	45	11,308	0.40%
2019/06/12	5	12.00	0	0.00	12.05	5	11,397	0.04%
2019/06/11	1	12.10	20	12.08	12.05	-19	11,463	-0.17%
2019/05/29	4	11.90	0	0.00	11.90	4	11,482	0.03%
2019/05/28	3	11.90	0	0.00	11.90	3	11,758	0.03%
2019/05/22	32	12.10	2	12.25	12.10	30	12,203	0.25%
2019/05/21	0	0.00	3	12.25	12.25	-3	12,274	-0.02%
2019/05/20	2	12.10	0	0.00	12.05	2	12,246	0.02%
2019/05/17	5	12.06	0	0.00	12.05	5	12,242	0.04%
2019/05/16	5	12.26	0	0.00	12.30	5	12,273	0.04%
2019/05/14	10	12.28	0	0.00	12.35	10	12,283	0.08%
2019/05/13	10	12.58	0	0.00	12.60	10	12,168	0.08%
2019/05/10	0	0.00	28	12.61	12.50	-28	12,205	-0.23%
2019/05/08	4	12.65	0	0.00	12.95	4	11,830	0.03%
2019/05/07	0	0.00	2	13.15	13.00	-2	11,647	-0.02%
2019/05/06	37.8	13.06	1.7	13.02	13.05	36.1	11,436	0.32%
2019/05/03	6	13.62	77	13.70	13.70	-71	10,955	-0.65%
2019/05/02	77	13.70	3.8	13.69	13.75	73.2	10,789	0.68%
2019/04/30	0	0.00	4	13.50	13.55	-4	10,535	-0.04%
2019/04/29	0	0.00	1	13.40	13.40	-1	10,393	-0.01%
2019/04/26	24	13.19	6	13.30	13.30	18	10,284	0.18%
2019/04/25	4	13.38	196	13.35	13.40	-192	10,233	-1.88%	大賣/鉅額交易
2019/04/24	38.3	13.39	311	13.44	13.20	-272.7	10,129	-2.69%	大賣/鉅額交易
2019/04/23	0	0.00	163	13.16	13.45	-163	10,026	-1.63%	大賣/鉅額交易
2019/04/22	663	13.41	42	13.44	13.30	621	9,816	6.33%	大買/鉅額交易
2019/04/19	0	0.00	26	12.91	12.95	-26	9,401	-0.28%
2019/04/18	2	12.75	6	12.75	12.60	-4	8,979	-0.04%
2019/04/17	0	0.00	17	12.70	12.70	-17	8,847	-0.19%
2019/04/15	0	0.00	36	12.49	12.60	-36	8,450	-0.43%
2019/04/11	0	0.00	15	12.15	12.20	-15	8,020	-0.19%
2019/04/08	0	0.00	2	12.05	12.05	-2	8,021	-0.02%
2019/04/03	0	0.00	4	11.95	12.00	-4	7,930	-0.05%
2019/04/02	0.7	11.85	0	0.00	11.90	0.7	7,976	0.01%
2019/04/01	0	0.00	7	11.85	11.85	-7	7,937	-0.09%
2019/03/27	10	11.76	0	0.00	11.70	10	8,052	0.12%
2019/03/26	27	11.85	11	11.90	11.85	16	8,036	0.20%
2019/03/25	23	12.03	0	0.00	11.90	23	7,976	0.29%
2019/03/22	0	0.00	2	12.20	12.25	-2	8,072	-0.02%
2019/03/19	0	0.00	9	12.10	12.15	-9	8,523	-0.11%
2019/03/18	0	0.00	3	12.10	12.15	-3	8,704	-0.03%
2019/03/14	20	12.10	1	12.15	12.05	19	8,766	0.22%
2019/03/13	0	0.00	10	12.25	12.20	-10	8,915	-0.11%
2019/03/12	0	0.00	15	12.25	12.30	-15	9,116	-0.16%
2019/03/11	10	12.30	0	0.00	12.20	10	9,543	0.10%
2019/03/05	0	0.00	5	12.20	12.20	-5	11,745	-0.04%
2019/03/04	0	0.00	5	12.40	12.40	-5	11,900	-0.04%
2019/02/27	3	12.60	3	12.52	12.45	0	11,874	0.00%
2019/02/26	15	12.50	22	12.52	12.50	-7	11,688	-0.06%
2019/02/25	15.7	12.28	27	12.28	12.25	-11.3	11,552	-0.10%
2019/02/22	2	12.15	0	12.15	12.15	2	11,516	0.02%
2019/02/21	2	12.20	0	0.00	12.25	2	11,478	0.02%
2019/02/14	0	0.00	1	11.85	11.90	-1	11,375	-0.01%
2019/01/30	0	0.00	50	11.95	11.95	-50	11,311	-0.44%
2019/01/29	50	12.05	0	0.00	12.05	50	11,310	0.44%
2019/01/24	1	12.00	5	12.00	12.00	-4	11,578	-0.03%
2019/01/23	0	0.00	0.1	11.95	11.90	-0.1	11,755	0.00%
2019/01/22	2	12.00	18	12.06	12.10	-16	11,772	-0.14%
2019/01/21	2	12.10	0	0.00	12.05	2	11,868	0.02%
2019/01/17	0	0.00	10	11.95	12.00	-10	12,116	-0.08%
2019/01/16	8	12.00	0	0.00	12.00	8	12,202	0.07%
2019/01/15	20	11.90	22	12.00	12.10	-2	12,229	-0.02%
2019/01/11	0	0.00	11	12.00	11.95	-11	12,302	-0.09%
2019/01/07	3	11.80	20	11.80	11.95	-17	12,443	-0.14%
2019/01/04	20	11.60	10	11.70	11.60	10	12,540	0.08%
2019/01/03	0	0.00	2	12.00	11.85	-2	12,761	-0.02%
2018/12/27	0	0.00	10	12.00	12.00	-10	12,791	-0.08%
2018/12/26	5	12.00	0	0.00	11.80	5	12,780	0.04%
2018/12/25	13	11.86	0	0.00	11.85	13	12,773	0.10%
2018/12/24	0	0.00	2	12.15	12.15	-2	12,676	-0.02%
2018/12/21	25	12.09	0	0.00	12.05	25	12,750	0.20%
2018/12/19	1	12.55	3	12.55	12.55	-2	12,524	-0.02%
2018/12/18	7	12.65	5	12.70	12.50	2	12,435	0.02%
2018/12/17	6	12.85	17	12.86	12.85	-11	12,300	-0.09%
2018/12/14	0	0.00	20	12.45	12.50	-20	12,009	-0.17%
2018/12/13	0	0.00	7	12.49	12.50	-7	12,011	-0.06%
2018/12/11	25	12.15	5	12.00	12.05	20	11,561	0.17%
2018/12/06	2	11.90	20	11.85	11.90	-18	11,273	-0.16%
2018/12/04	0	0.00	10	12.20	12.25	-10	10,963	-0.09%
2018/12/03	5	11.90	14	12.04	11.95	-9	10,609	-0.08%
2018/11/30	22	11.75	3	11.75	11.65	19	10,062	0.19%
2018/11/29	3	12.05	6	12.14	12.00	-3	9,059	-0.03%
2018/11/28	8	12.06	25	12.11	12.15	-17	8,833	-0.19%
2018/11/27	10	11.68	2	11.75	11.75	8	8,377	0.10%
2018/11/26	10	11.65	7	11.65	11.65	3	8,199	0.04%
2018/11/23	6	11.48	0	0.00	11.45	6	8,107	0.07%
2018/11/22	2	11.60	0	0.00	11.60	2	8,228	0.02%
2018/11/21	0	0.00	4	11.75	11.70	-4	8,322	-0.05%
2018/11/16	22	11.65	0	0.00	11.70	22	8,206	0.27%
2018/11/15	5	11.70	3	11.72	11.70	2	8,162	0.02%
2018/11/14	14	11.47	9	11.40	11.70	5	8,118	0.06%
2018/11/13	10	11.25	0.2	11.40	11.40	9.9	8,000	0.12%
2018/11/12	1	11.45	1	11.40	11.35	0	8,004	0.00%
2018/11/07	9	11.30	9	11.30	11.30	0	8,044	0.00%
2018/11/02	10	11.35	0	0.00	11.35	10	8,002	0.12%
2018/11/01	2	11.25	45	11.30	11.25	-43	8,056	-0.53%
2018/10/31	3	11.45	0	0.00	11.40	3	8,066	0.04%
2018/10/29	6	11.19	0.4	11.20	11.15	5.7	8,089	0.07%
2018/10/26	20	11.43	0.2	11.40	11.30	19.9	8,110	0.24%
2018/10/25	30	11.48	2	11.45	11.40	28	8,166	0.34%
2018/10/23	11	11.93	15	11.90	11.85	-4	8,012	-0.05%
2018/10/22	0	0.00	1	12.15	12.20	-1	8,002	-0.01%
2018/10/19	20	12.10	0	0.00	12.35	20	7,969	0.25%
2018/10/18	1	12.35	3	12.25	12.15	-2	7,878	-0.03%
2018/10/17	0	0.00	2.4	11.85	11.70	-2.4	7,784	-0.03%
2018/10/15	15	11.70	0	0.00	11.75	15	7,789	0.19%
2018/10/12	37	11.69	0	0.00	11.70	37	7,777	0.48%
2018/10/11	6	11.83	0	0.00	11.55	6	7,688	0.08%
2018/10/09	0.7	12.60	1	12.65	12.55	-0.3	7,394	0.00%
2018/10/08	0	0.00	22	12.65	12.45	-22	7,373	-0.30%
2018/10/05	5	12.50	17	12.70	12.45	-12	7,348	-0.16%
2018/10/04	0	0.00	35	12.81	12.80	-35	7,409	-0.47%
2018/10/03	5	12.80	0	0.00	12.85	5	7,422	0.07%
2018/09/28	0	0.00	12	12.95	12.80	-12	7,596	-0.16%
2018/09/27	15	12.90	5	13.00	13.05	10	7,588	0.13%
2018/09/21	12	12.65	0	0.00	12.75	12	7,746	0.15%
2018/09/18	9	12.30	0	0.00	12.25	9	8,238	0.11%
2018/09/14	5	12.35	0	0.00	12.40	5	8,688	0.06%
2018/09/13	0	0.00	0.6	12.40	12.35	-0.6	8,809	-0.01%
2018/09/12	10	12.20	0	0.00	12.20	10	8,844	0.11%
2018/09/07	3	12.40	0	0.00	12.35	3	8,996	0.03%
2018/09/05	1	12.70	0	0.00	12.70	1	8,928	0.01%
2018/08/31	3	12.90	1	13.05	13.05	2	9,105	0.02%
2018/08/30	3	13.00	10	12.90	12.85	-7	9,112	-0.08%
2018/08/29	13	13.04	0	0.00	13.00	13	9,103	0.14%
2018/08/28	10	13.40	30	13.53	13.55	-20	8,936	-0.22%
2018/08/27	10	13.40	0	0.00	13.40	10	8,847	0.11%
2018/08/24	2	13.40	0	0.00	13.35	2	8,854	0.02%
2018/08/20	5	13.10	0	0.00	13.10	5	9,333	0.05%
2018/08/17	30	13.19	7	13.15	13.00	23	9,325	0.25%
2018/08/16	0	0.00	30	13.10	13.30	-30	9,419	-0.32%
2018/08/14	5	13.55	0	0.00	13.50	5	10,051	0.05%
2018/08/13	3	13.50	5	13.65	13.45	-2	10,142	-0.02%
2018/08/09	10	14.13	0	0.00	14.20	10	10,151	0.10%
2018/08/08	15	14.20	0	0.00	14.15	15	10,192	0.15%
2018/08/07	13	14.33	11	14.40	14.35	2	10,188	0.02%
2018/08/03	2	13.90	0	0.00	14.00	2	10,098	0.02%
2018/08/02	0	0.00	11	13.91	13.85	-11	10,189	-0.11%
2018/08/01	0	0.00	5	14.10	14.15	-5	10,196	-0.05%
2018/07/30	2	13.70	0	0.00	13.75	2	10,216	0.02%
2018/07/27	0	0.00	20	13.75	13.80	-20	10,222	-0.20%
2018/07/26	0	0.00	21	13.50	13.60	-21	10,251	-0.20%
2018/07/24	5	13.30	5	13.50	13.55	0	10,704	0.00%
2018/07/23	0	0.00	100	13.30	13.30	-100	10,814	-0.92%
2018/07/20	2	13.30	0	0.00	13.40	2	11,007	0.02%
2018/07/19	2	13.35	0	0.00	13.45	2	11,111	0.02%
2018/07/18	4	13.35	0	0.00	13.40	4	11,359	0.04%
2018/07/17	10	13.15	0	0.00	13.20	10	11,352	0.09%
2018/07/16	6	13.10	0	0.00	13.00	6	11,369	0.05%
2018/07/13	15	13.00	4	13.05	13.10	11	11,522	0.10%
2018/07/12	20	12.98	7	12.90	12.90	13	11,588	0.11%
2018/07/11	5	13.06	0	0.00	13.10	5	11,641	0.04%
2018/07/09	20	12.85	0	0.00	12.85	20	11,692	0.17%
2018/07/06	3	12.80	0	0.00	12.85	3	11,718	0.03%
2018/07/03	2	13.15	0	0.00	13.20	2	11,842	0.02%
2018/07/02	2	13.45	0	0.00	13.35	2	11,812	0.02%
2018/06/29	55	12.97	0	0.00	13.00	55	11,668	0.47%
2018/06/28	3	12.85	0	0.00	12.95	3	11,482	0.03%
2018/06/27	29	13.24	0	0.00	13.05	29	11,368	0.26%
2018/06/26	14	13.41	60	13.25	13.30	-46	11,309	-0.41%
2018/06/25	5	14.04	0	0.00	13.80	5	11,240	0.04%
2018/06/22	30	14.14	0	0.00	14.10	30	11,204	0.27%
2018/06/20	13	14.48	0	0.00	14.35	13	11,437	0.11%
2018/06/19	8	14.59	0	0.00	14.55	8	11,403	0.07%
2018/06/15	0	0.00	10	14.75	14.80	-10	11,767	-0.08%
2018/06/13	0	0.00	2	14.90	14.75	-2	12,526	-0.02%
2018/06/12	5	14.78	2	14.90	14.75	3	12,633	0.02%
2018/06/11	4	14.65	0	0.00	14.65	4	12,648	0.03%
2018/06/08	2	14.80	0	0.00	14.80	2	12,606	0.02%
2018/06/07	5	14.90	0	0.00	14.95	5	12,679	0.04%
2018/06/04	0	0.00	2	15.00	14.95	-2	13,119	-0.02%
2018/05/31	50	14.70	0	0.00	14.85	50	13,396	0.37%
2018/05/30	7	14.75	2	15.05	14.75	5	13,509	0.04%
2018/05/29	26	15.13	0.3	15.05	15.05	25.7	13,537	0.19%
2018/05/24	2.1	15.30	1	15.40	15.25	1.1	13,928	0.01%
2018/05/23	10	15.37	5	15.53	15.25	5	13,882	0.04%
2018/05/22	21	15.66	44	15.65	15.40	-23	13,950	-0.16%
2018/05/21	0	0.00	14	15.05	15.10	-14	13,550	-0.10%
2018/05/18	3	14.85	0	0.00	14.90	3	13,621	0.02%
2018/05/15	0	0.00	4.1	14.79	14.80	-4.1	14,406	-0.03%
2018/05/14	40	14.60	9	14.60	14.65	31	15,200	0.20%
2018/05/11	2	15.10	0	0.00	14.95	2	15,437	0.01%
2018/05/10	2	14.95	0	0.00	14.95	2	15,718	0.01%
2018/05/04	0	0.00	20	14.98	15.00	-20	15,983	-0.13%
2018/05/03	3	15.00	0	0.00	15.00	3	15,982	0.02%
2018/05/02	1	15.00	2	15.00	15.05	-1	16,161	-0.01%
2018/04/30	4	15.15	20	15.11	15.10	-16	16,509	-0.10%
2018/04/27	5	14.20	0	0.00	14.30	5	16,687	0.03%
2018/04/26	4	14.35	2	14.45	14.20	2	17,170	0.01%
2018/04/25	6	14.35	0	0.00	14.30	6	17,237	0.03%
2018/04/24	1	14.55	0	0.00	14.55	1	17,631	0.01%
2018/04/20	10	14.95	0	0.00	14.95	10	18,094	0.06%
2018/04/18	0	0.00	1	14.90	14.75	-1	18,481	-0.01%
2018/04/17	7	14.76	27	14.81	14.70	-20	18,938	-0.11%
2018/04/13	0	0.00	30	15.05	15.05	-30	19,558	-0.15%
2018/04/09	3	15.12	1	15.25	15.15	2	26,348	0.01%
2018/04/03	1	15.15	0	0.00	15.15	1	28,495	0.00%
2018/03/31	2	15.10	0	0.00	15.15	2	28,786	0.01%
2018/03/30	20	15.20	0	0.00	15.10	20	29,003	0.07%
2018/03/29	16	15.12	0	0.00	15.05	16	29,102	0.05%
2018/03/28	13	15.11	0	0.00	15.10	13	29,124	0.04%
2018/03/27	33	15.30	0	0.00	15.30	33	29,139	0.11%
2018/03/26	24	15.20	0	0.00	15.20	24	29,356	0.08%
2018/03/23	3	15.40	65	15.39	15.40	-62	29,609	-0.21%
2018/03/22	22	15.89	0.3	15.75	15.75	21.7	29,682	0.07%
2018/03/21	67	15.81	0	0.00	15.90	67	29,610	0.23%
2018/03/20	53	16.10	0	0.00	16.15	53	29,294	0.18%
2018/03/19	4	15.90	9	16.13	16.20	-5	29,292	-0.02%
2018/03/16	8	15.62	0	0.00	15.60	8	29,043	0.03%
2018/03/15	2	15.60	0	0.00	15.60	2	29,131	0.01%
2018/03/14	1	15.60	0	0.00	15.70	1	29,378	0.00%
2018/03/13	1	15.75	0	0.00	15.70	1	29,749	0.00%
2018/03/12	2	15.85	13	15.88	15.85	-11	31,022	-0.04%
2018/03/09	0	0.00	2	15.40	15.45	-2	31,322	-0.01%
2018/03/08	1	15.20	0	0.00	15.10	1	31,526	0.00%
2018/03/07	1	15.10	0	0.00	15.05	1	32,137	0.00%
2018/03/06	39	15.09	0	0.00	15.05	39	32,372	0.12%
2018/03/05	4	15.20	10	15.35	15.20	-6	32,372	-0.02%
2018/03/02	3	15.60	0	0.00	15.55	3	32,368	0.01%
2018/03/01	2	15.85	0	0.00	15.90	2	32,670	0.01%
2018/02/27	11	15.69	10	15.60	15.45	1	32,580	0.00%
2018/02/26	10	15.55	0	0.00	15.45	10	32,608	0.03%
2018/02/23	3	15.58	0	0.00	15.50	3	32,621	0.01%
2018/02/22	1	15.60	0	0.00	15.60	1	32,912	0.00%
2018/02/21	5	15.35	0	0.00	15.50	5	32,819	0.02%
2018/02/12	2	15.15	3	15.20	15.10	-1	32,807	0.00%
2018/02/09	2	14.70	0	0.00	15.10	2	32,797	0.01%
2018/02/08	35	15.35	0	0.00	15.25	35	32,727	0.11%
2018/02/07	35	15.66	1	15.80	15.50	34	32,820	0.10%
2018/02/06	17	15.68	2	16.00	15.30	15	33,097	0.05%
2018/02/05	34	16.31	10	16.40	16.45	24	32,631	0.07%
2018/02/02	35	16.94	0	0.00	16.80	35	32,616	0.11%
2018/02/01	44	17.17	0	0.00	17.15	44	32,782	0.13%
2018/01/30	16	17.21	0	0.00	17.20	16	33,901	0.05%
2018/01/26	5	17.35	30	17.28	17.25	-25	33,972	-0.07%
2018/01/25	30	17.45	5	17.40	17.40	25	34,056	0.07%
2018/01/24	5	17.35	2	17.50	17.60	3	34,671	0.01%
2018/01/23	16	17.14	10	17.15	17.15	6	34,505	0.02%
2018/01/22	16.4	17.61	0	0.00	17.50	16.4	34,772	0.05%
2018/01/19	2	18.05	12	18.07	18.05	-10	34,455	-0.03%
2018/01/18	1	18.00	3	18.00	18.10	-2	34,640	-0.01%
2018/01/17	0	0.00	2	17.70	18.05	-2	34,805	-0.01%
2018/01/16	8	17.84	9.1	17.90	17.80	-1.1	35,518	0.00%
2018/01/15	2	18.20	58.1	18.10	18.05	-56.1	35,990	-0.16%
2018/01/12	0	0.00	5	17.90	18.00	-5	36,139	-0.01%
2018/01/11	16	17.95	0	0.00	17.85	16	35,930	0.04%
2018/01/10	16	17.88	3	17.82	17.75	13	35,893	0.04%
2018/01/09	9	18.16	11	18.25	18.20	-2	35,609	-0.01%
2018/01/08	15	18.43	1	18.50	18.40	14	35,487	0.04%
2018/01/05	64	18.55	60	18.60	18.70	4	35,212	0.01%
2018/01/04	3	18.15	35.1	17.94	18.15	-32.1	32,858	-0.10%
2018/01/03	29	17.89	49	18.27	17.70	-20	31,810	-0.06%
2018/01/02	6	17.53	183	17.72	17.95	-177	29,691	-0.60%	大賣/鉅額交易