長榮 (2603)-永豐金-板新券商分點個股進出

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
236.0
漲跌
▼3.0
漲幅
-1.26%
成交量
23,715張
產業
上市航運類股
4767人加入追蹤

立即追蹤
本地時間:14:30(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－永豐金-板新券商分點個股進出

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

永豐金-板新券商分點個股進出
永豐金-板新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
2024/11/22	17.7	235.38	16.1	235.55	236.00	1.5	22,455	0.01%
2024/11/21	9.4	236.86	10	238.77	239.00	-0.7	22,260	0.00%
2024/11/20	34.2	237.06	28.9	236.09	233.50	5.3	21,992	0.02%
2024/11/19	6.2	230.42	59.7	232.93	236.00	-53.5	21,542	-0.25%
2024/11/18	10.4	225.25	8.2	225.35	224.50	2.2	21,096	0.01%
2024/11/15	28.5	225.39	71.8	226.93	227.50	-43.3	20,934	-0.21%
2024/11/14	45	219.98	35.4	221.43	220.00	9.7	20,504	0.05%
2024/11/13	22.2	218.60	22.2	219.61	219.50	0	20,347	0.00%
2024/11/12	18.5	219.97	28	220.77	220.50	-9.6	20,598	-0.05%
2024/11/11	2.2	219.00	6.8	220.22	220.50	-4.6	20,599	-0.02%
2024/11/08	12.2	218.30	37.4	219.25	218.00	-25.2	20,805	-0.12%
2024/11/07	32.4	212.38	17	214.20	214.50	15.4	21,051	0.07%
2024/11/06	9.1	216.98	2.4	215.62	217.00	6.8	20,919	0.03%
2024/11/05	8.2	212.59	39.6	216.12	217.50	-31.4	21,084	-0.15%
2024/11/04	17.1	210.52	15.3	211.99	210.50	1.7	21,189	0.01%
2024/11/01	20.5	209.67	72.4	210.78	213.00	-51.9	21,447	-0.24%
2024/10/30	8.2	205.22	20.3	206.13	205.50	-12	21,150	-0.06%
2024/10/29	8.7	202.36	10.4	202.50	204.50	-1.7	21,345	-0.01%
2024/10/28	4.2	208.62	5.4	207.83	206.00	-1.2	21,338	-0.01%
2024/10/25	8.3	206.87	4.8	206.66	207.50	3.5	21,373	0.02%
2024/10/24	13	204.86	11.7	205.24	205.00	1.3	21,460	0.01%
2024/10/23	3.4	204.88	10.6	205.69	205.50	-7.2	21,356	-0.03%
2024/10/22	14.1	204.61	26.3	205.96	206.00	-12.2	21,478	-0.06%
2024/10/21	5.9	200.04	52.9	202.76	204.00	-47	21,688	-0.22%
2024/10/18	4.5	196.61	2.3	196.26	196.50	2.1	21,752	0.01%
2024/10/17	9.2	196.06	29.6	195.47	196.50	-20.4	21,944	-0.09%
2024/10/16	2.6	189.92	27	190.35	189.50	-24.4	22,538	-0.11%
2024/10/15	6.5	188.42	28.1	188.00	187.50	-21.6	22,562	-0.10%
2024/10/14	11.4	186.07	6	187.00	187.00	5.4	22,741	0.02%
2024/10/11	3.3	186.01	0.2	186.28	186.00	3.1	22,982	0.01%
2024/10/09	49.6	185.05	6.2	187.76	183.50	43.5	23,083	0.19%
2024/10/08	3.4	188.06	1.2	187.63	189.00	2.2	23,035	0.01%
2024/10/07	7.4	185.04	7.4	187.10	188.00	0	23,379	0.00%
2024/10/04	98.1	186.55	8.4	187.60	186.00	89.7	24,023	0.37%
2024/10/01	3.2	204.33	3.5	204.43	204.50	-0.3	23,485	0.00%
2024/09/30	17.6	201.94	7	201.21	201.00	10.6	23,584	0.05%
2024/09/27	6.2	209.09	24.9	210.86	212.00	-18.7	23,407	-0.08%
2024/09/26	28.5	210.63	82	208.86	206.00	-53.4	23,270	-0.23%
2024/09/25	18.8	205.96	70.8	207.77	209.50	-52	22,822	-0.23%
2024/09/24	41.5	202.05	101.9	203.39	204.00	-60.4	22,341	-0.27%	大賣/
2024/09/23	3.6	193.81	41.2	192.72	195.00	-37.6	21,956	-0.17%
2024/09/20	19	189.91	24	189.54	189.00	-5	22,111	-0.02%
2024/09/19	0	0.00	11.1	189.59	190.00	-11.1	22,249	-0.05%
2024/09/18	3	188.00	35.6	187.75	187.00	-32.6	22,309	-0.15%
2024/09/16	1	183.50	1	184.02	184.50	0	22,539	0.00%
2024/09/13	5.4	185.41	7	185.57	186.50	-1.6	22,699	-0.01%
2024/09/12	2.1	184.51	10.6	184.98	184.50	-8.5	23,019	-0.04%
2024/09/11	0.1	181.00	29.1	182.43	182.50	-29	23,101	-0.13%
2024/09/10	3.4	178.52	2	179.00	177.50	1.4	23,337	0.01%
2024/09/09	13.1	176.46	13	178.46	179.00	0.1	23,706	0.00%
2024/09/06	1.7	180.20	2.2	180.27	180.00	-0.4	24,181	0.00%
2024/09/05	1.7	179.98	19	179.74	181.00	-17.3	25,405	-0.07%
2024/09/04	11.8	176.52	4	176.13	178.50	7.8	27,045	0.03%
2024/09/03	1.3	182.08	5.1	183.28	182.00	-3.8	27,320	-0.01%
2024/09/02	29.3	182.24	1.2	181.67	182.00	28.1	27,956	0.10%
2024/08/30	5.2	186.29	18.1	187.33	188.00	-12.9	28,508	-0.05%
2024/08/29	24	182.60	11.1	183.90	184.50	12.9	28,746	0.05%
2024/08/28	2	183.49	2	183.50	183.00	0	29,200	0.00%
2024/08/27	24.1	184.82	3.1	183.34	183.50	21	30,196	0.07%
2024/08/26	14	191.11	20.6	190.86	189.00	-6.6	30,277	-0.02%
2024/08/23	3.1	189.48	6.8	189.65	189.50	-3.7	30,842	-0.01%
2024/08/22	0.2	188.33	1.2	188.42	189.00	-1.1	31,560	0.00%
2024/08/21	7.2	186.54	5.3	187.48	187.50	1.9	32,919	0.01%
2024/08/20	3.1	189.98	25.2	190.17	188.50	-22.1	33,796	-0.07%
2024/08/19	3.3	185.63	26.2	186.28	187.00	-23	33,939	-0.07%
2024/08/16	11.5	186.02	76.4	185.95	186.00	-64.9	34,363	-0.19%
2024/08/15	1.7	183.52	29.2	184.60	185.50	-27.5	34,813	-0.08%
2024/08/14	19.3	180.97	17.7	182.10	181.50	1.6	35,448	0.00%
2024/08/13	7.1	177.87	32	177.41	178.50	-24.9	35,831	-0.07%
2024/08/12	11.5	178.41	50.1	178.99	180.00	-38.7	36,728	-0.11%
2024/08/09	25.9	173.68	17.1	175.08	173.00	8.8	37,588	0.02%
2024/08/08	7.3	172.28	1.1	172.55	172.50	6.2	39,654	0.02%
2024/08/07	4.2	173.46	31.8	174.61	177.00	-27.6	41,867	-0.07%
2024/08/06	20.6	166.68	29.2	167.59	165.50	-8.6	43,387	-0.02%
2024/08/05	34.1	161.69	28	161.46	160.50	6.1	43,701	0.01%
2024/08/02	38.6	173.11	13.3	173.41	171.00	25.3	43,980	0.06%
2024/08/01	14.3	173.94	41.8	174.60	175.00	-27.5	43,967	-0.06%
2024/07/31	4	167.63	9.2	169.71	170.50	-5.2	43,958	-0.01%
2024/07/30	10.2	165.50	8.1	166.01	167.00	2.2	44,106	0.00%
2024/07/29	25.3	162.67	9	163.06	162.00	16.3	44,427	0.04%
2024/07/26	6.5	163.04	6.8	164.90	165.50	-0.3	44,667	0.00%
2024/07/23	4.2	164.25	12.2	165.98	167.00	-7.9	45,288	-0.02%
2024/07/22	26.6	160.88	23.2	160.84	162.00	3.4	45,950	0.01%
2024/07/19	51.1	168.28	11.7	167.77	167.00	39.4	45,628	0.09%
2024/07/18	22	172.72	39.1	172.37	173.00	-17	45,807	-0.04%
2024/07/17	40.4	168.81	41.6	170.98	172.00	-1.1	45,888	0.00%
2024/07/16	15.4	172.42	5	173.70	171.50	10.4	46,015	0.02%
2024/07/15	9.1	172.73	21	171.86	173.50	-11.9	46,617	-0.03%
2024/07/12	17.5	172.47	0.1	174.00	173.50	17.4	46,614	0.04%
2024/07/11	13.1	176.77	14.4	176.59	176.00	-1.4	46,592	0.00%
2024/07/10	22.8	177.01	3.1	179.44	177.00	19.7	46,946	0.04%
2024/07/09	26.7	179.18	17.6	179.71	178.00	9.2	47,224	0.02%
2024/07/08	66.4	174.31	7.5	174.33	175.50	58.8	47,093	0.12%
2024/07/05	33	185.56	16.9	186.24	184.00	16.1	46,790	0.03%
2024/07/04	20.9	190.42	13.6	191.08	188.50	7.3	46,600	0.02%
2024/07/03	22.3	191.99	13.3	194.02	191.00	9	46,645	0.02%
2024/07/02	11.3	191.58	4.1	192.12	190.50	7.2	46,558	0.02%
2024/07/01	16.5	194.49	9.2	195.98	192.00	7.3	46,537	0.02%
2024/06/28	29.1	193.76	6.8	194.64	193.00	22.3	46,900	0.05%
2024/06/27	51.5	192.07	24.6	192.85	194.50	26.9	47,323	0.06%
2024/06/26	60.3	200.59	24.7	201.02	200.00	35.6	48,670	0.07%
2024/06/25	22.8	201.72	9.5	202.32	202.00	13.3	49,224	0.03%
2024/06/24	21.3	202.60	2	203.75	201.00	19.3	49,449	0.04%
2024/06/21	42.6	207.78	39.5	205.37	204.00	3	49,705	0.01%
2024/06/20	0.3	204.58	28.2	204.57	204.50	-27.9	49,691	-0.06%
2024/06/19	34.2	202.94	50.9	202.49	200.50	-16.7	50,266	-0.03%
2024/06/18	12.3	200.61	5.6	199.00	199.00	6.7	50,623	0.01%
2024/06/17	27.1	199.96	6.4	199.44	200.00	20.7	51,854	0.04%
2024/06/14	27.3	196.94	42.9	197.25	199.00	-15.6	52,569	-0.03%
2024/06/13	35.7	194.27	34	193.97	192.50	1.7	52,816	0.00%
2024/06/12	60.8	191.39	31.1	191.70	191.50	29.7	53,870	0.06%
2024/06/11	139.1	205.42	27.9	204.00	197.50	111.2	53,483	0.21%	大買/鉅額交易
2024/06/07	53.5	218.79	36.3	218.10	218.00	17.2	52,523	0.03%
2024/06/06	34.3	219.58	33.8	219.62	222.00	0.5	52,489	0.00%
2024/06/05	30.3	218.68	30.1	217.56	217.00	0.2	52,243	0.00%
2024/06/04	19.2	211.22	5.8	211.53	211.00	13.4	52,542	0.03%
2024/06/03	80.2	214.77	67.3	215.91	215.50	13	52,649	0.02%
2024/05/31	47.7	217.19	29.4	220.52	210.50	18.2	52,398	0.03%
2024/05/30	21.8	217.97	7.7	218.26	218.50	14.1	51,869	0.03%
2024/05/29	27.4	221.35	27.3	224.39	218.00	0.2	52,114	0.00%
2024/05/28	52.6	223.02	35.7	220.94	218.50	16.9	51,670	0.03%
2024/05/27	42.9	221.79	54.7	224.45	223.00	-11.8	51,350	-0.02%
2024/05/24	17	216.59	63.7	217.32	219.50	-46.7	50,090	-0.09%
2024/05/23	12	210.21	6.5	210.12	209.00	5.5	49,140	0.01%
2024/05/22	27.2	206.59	15.1	209.70	209.00	12.1	49,158	0.02%
2024/05/21	17.5	208.78	19.7	209.55	208.00	-2.1	49,412	0.00%
2024/05/20	41.8	215.22	30.4	215.18	212.50	11.4	49,147	0.02%
2024/05/17	43.5	214.21	63.4	215.26	210.50	-19.8	48,508	-0.04%
2024/05/16	237.4	214.52	299.1	211.45	217.00	-61.7	47,681	-0.13%	大買/大賣/
2024/05/15	113.5	204.45	20.4	205.03	203.50	93.1	46,711	0.20%	大買/
2024/05/14	195.2	218.28	167.4	216.40	215.00	27.8	45,871	0.06%	大買/大賣/
2024/05/13	171.3	205.83	210.5	207.27	205.50	-39.2	43,337	-0.09%	大買/大賣/
2024/05/10	74.2	190.51	257.2	190.66	193.50	-183	41,355	-0.44%	大賣/鉅額交易
2024/05/09	8.2	178.43	35	177.89	177.50	-26.8	39,949	-0.07%
2024/05/08	78.3	174.11	10.8	174.79	172.50	67.5	39,204	0.17%
2024/05/07	23.2	179.46	5.2	183.72	178.00	18	38,428	0.05%
2024/05/06	11.8	180.62	10.1	181.08	180.50	1.7	38,171	0.00%
2024/05/03	26	180.47	5	181.43	180.00	21	38,082	0.06%
2024/05/02	44.1	183.61	3.1	184.29	181.50	41	37,955	0.11%
2024/04/30	12.1	190.26	21.3	188.78	189.50	-9.2	37,605	-0.02%
2024/04/29	19.2	190.61	35.8	191.56	191.50	-16.6	37,284	-0.04%
2024/04/26	20.6	184.44	104.3	186.34	187.00	-83.6	36,888	-0.23%	大賣/
2024/04/25	8.3	179.01	18.7	180.27	181.00	-10.4	36,262	-0.03%
2024/04/24	12.1	179.62	53.1	179.05	180.00	-41.1	36,522	-0.11%
2024/04/23	13.4	174.28	5.2	174.17	173.50	8.2	36,537	0.02%
2024/04/22	145.2	180.60	186	178.51	174.00	-40.8	36,681	-0.11%	大買/大賣/
2024/04/19	33.3	174.16	64.5	174.46	172.50	-31.3	36,159	-0.09%
2024/04/18	5.5	168.48	3.3	169.04	168.00	2.2	36,032	0.01%
2024/04/17	8.1	170.81	1	170.54	170.50	7	36,093	0.02%
2024/04/16	23.4	171.53	3.2	172.62	170.50	20.2	36,505	0.06%
2024/04/15	14.2	175.24	31	177.66	178.00	-16.8	37,006	-0.05%
2024/04/12	2.5	176.46	35.5	175.90	176.50	-33	37,086	-0.09%
2024/04/11	14.4	174.38	72.4	173.55	175.00	-58	37,542	-0.15%
2024/04/10	16.5	170.94	8.2	171.47	169.00	8.2	38,445	0.02%
2024/04/09	3.6	170.90	18.7	170.71	171.00	-15.1	39,073	-0.04%
2024/04/08	2.9	166.33	10	168.00	168.00	-7.1	39,673	-0.02%
2024/04/03	20.7	165.86	6.4	165.76	165.00	14.4	39,600	0.04%
2024/04/02	40.8	164.98	13.1	164.33	165.50	27.7	39,719	0.07%
2024/04/01	74.7	168.77	6.6	168.86	167.50	68.1	39,542	0.17%
2024/03/29	77.1	173.43	24.3	174.80	172.00	52.8	39,509	0.13%
2024/03/28	38.3	174.72	44.2	176.41	176.00	-5.9	39,026	-0.02%
2024/03/27	13.4	173.49	45.5	174.95	175.50	-32.1	38,886	-0.08%
2024/03/26	39.7	171.14	13.2	172.18	171.50	26.5	39,666	0.07%
2024/03/25	18.2	172.34	60.4	172.97	173.50	-42.2	40,019	-0.11%
2024/03/22	106.3	170.79	31.7	170.95	170.00	74.6	40,849	0.18%	大買/
2024/03/21	36.8	176.39	25	177.07	175.00	11.8	41,611	0.03%
2024/03/20	114.5	179.36	88.9	181.70	176.00	25.7	41,532	0.06%	大買/
2024/03/19	48	168.82	85.2	172.51	177.00	-37.2	40,415	-0.09%
2024/03/18	39.1	163.37	27.6	163.95	164.50	11.4	39,780	0.03%
2024/03/15	196.5	168.79	22	168.00	166.50	174.5	40,039	0.44%	大買/鉅額交易
2024/03/14	63.3	183.90	15.2	184.87	183.50	48.1	38,795	0.12%
2024/03/13	27.8	192.34	29.9	192.25	191.00	-2.1	38,018	-0.01%
2024/03/12	17.8	184.50	44.1	185.57	187.50	-26.2	37,317	-0.07%
2024/03/11	22.5	180.94	7.8	181.51	180.00	14.7	36,896	0.04%
2024/03/08	39.4	180.04	48.1	181.12	179.50	-8.7	36,775	-0.02%
2024/03/07	5.8	175.49	45	176.43	177.50	-39.2	36,257	-0.11%
2024/03/06	14.6	171.14	13	172.53	171.50	1.6	35,864	0.00%
2024/03/05	15.6	173.16	29.2	174.50	173.50	-13.6	35,697	-0.04%
2024/03/04	14.3	164.11	48.3	170.03	172.00	-34	35,258	-0.10%
2024/03/01	23.2	165.36	26.9	165.18	165.00	-3.7	34,722	-0.01%
2024/02/29	15.1	165.02	35.7	164.89	165.50	-20.6	34,435	-0.06%
2024/02/27	5.5	160.55	7.4	161.51	159.50	-1.9	33,938	-0.01%
2024/02/26	7.6	159.04	16.1	159.12	160.00	-8.5	33,830	-0.03%
2024/02/23	29.2	160.71	26.8	161.62	159.50	2.4	33,829	0.01%
2024/02/22	3.2	161.58	80.2	160.36	162.50	-77	33,543	-0.23%
2024/02/21	32.4	156.27	44.5	156.18	155.00	-12.1	32,882	-0.04%
2024/02/20	24.9	153.76	98.4	153.23	153.50	-73.5	32,583	-0.23%
2024/02/19	15.2	148.43	30	147.53	149.00	-14.8	32,553	-0.05%
2024/02/16	16.6	149.22	6.1	149.91	148.00	10.5	32,785	0.03%
2024/02/15	23.8	147.22	5.7	147.88	149.00	18.2	33,361	0.05%
2024/02/05	1.1	150.56	36.8	151.85	152.00	-35.7	33,037	-0.11%
2024/02/02	111.3	151.59	3	151.17	150.00	108.3	32,998	0.33%	大買/鉅額交易
2024/02/01	5.7	155.56	55	155.46	157.00	-49.3	32,542	-0.15%
2024/01/31	20.3	151.07	13.2	150.70	150.50	7.1	32,117	0.02%
2024/01/30	6.2	151.58	11.1	152.58	151.50	-4.9	32,035	-0.02%
2024/01/29	9.4	151.21	1	150.50	151.50	8.4	32,167	0.03%
2024/01/26	7.3	150.90	13.2	151.57	151.00	-5.9	32,157	-0.02%
2024/01/25	7.3	151.60	1.2	152.42	151.50	6.1	32,011	0.02%
2024/01/24	7.6	154.05	35.6	155.57	153.50	-28	31,874	-0.09%
2024/01/23	6.1	153.58	9.2	152.68	152.50	-3.1	31,848	-0.01%
2024/01/22	47.3	150.00	7.1	150.99	152.50	40.2	31,840	0.13%
2024/01/19	24.5	156.13	23.2	155.14	155.00	1.4	31,526	0.00%
2024/01/18	6.4	154.29	46.2	155.13	158.00	-39.7	31,319	-0.13%
2024/01/17	26.2	152.39	14.2	152.83	152.50	12	30,863	0.04%
2024/01/16	32.4	155.46	24.4	153.94	153.50	8.1	30,351	0.03%
2024/01/15	36.6	158.18	20.5	158.55	158.50	16.1	29,887	0.05%
2024/01/12	13.7	154.37	59.5	155.04	156.50	-45.8	29,552	-0.15%
2024/01/11	18	148.81	8.3	148.88	149.00	9.7	28,933	0.03%
2024/01/10	59.7	149.11	26.8	148.25	148.00	32.9	28,833	0.11%
2024/01/09	76.9	152.12	16.1	151.00	151.50	60.8	28,159	0.22%
2024/01/08	50.6	160.55	28.9	160.76	160.50	21.7	27,201	0.08%
2024/01/05	47.5	161.19	54.4	161.31	162.50	-7	26,660	-0.03%
2024/01/04	60.4	162.02	112.2	160.89	161.00	-51.9	26,027	-0.20%	大賣/
2024/01/03	45.8	153.37	57.4	153.36	155.00	-11.6	25,080	-0.05%
2024/01/02	45.1	151.81	88.1	151.79	151.00	-42.9	24,376	-0.18%
2023/12/29	4.6	142.89	11.3	143.23	143.50	-6.7	23,571	-0.03%
2023/12/28	38.5	143.92	19.1	143.08	143.00	19.4	23,503	0.08%
2023/12/27	17.4	149.05	36.3	149.69	147.00	-18.9	23,295	-0.08%
2023/12/26	15	145.47	51.7	145.27	146.50	-36.8	23,118	-0.16%
2023/12/25	126.9	143.79	87.4	143.39	142.00	39.5	22,603	0.17%	大買/
2023/12/22	69.4	151.91	75.3	151.36	153.00	-5.9	21,338	-0.03%
2023/12/21	70.8	150.35	82.8	150.83	152.00	-12	20,511	-0.06%
2023/12/20	39.4	146.82	75.7	146.47	148.00	-36.3	19,284	-0.19%
2023/12/19	97.6	145.43	85.3	145.85	147.00	12.3	18,551	0.07%
2023/12/18	114.7	141.83	154.7	141.18	141.50	-39.9	17,480	-0.23%	大買/大賣/
2023/12/15	28.5	133.79	32.7	133.65	134.00	-4.2	16,324	-0.03%
2023/12/14	7.4	128.31	7.4	128.49	129.00	0	15,980	0.00%
2023/12/13	10.4	128.09	8.1	127.79	129.50	2.3	16,287	0.01%
2023/12/12	26.1	128.37	76.6	127.51	129.00	-50.4	17,166	-0.29%
2023/12/11	12.3	120.56	60.4	120.78	122.00	-48.1	16,528	-0.29%
2023/12/08	0	0.00	30.2	117.88	118.50	-30.2	16,123	-0.19%
2023/12/07	10	115.85	9	115.89	115.50	1	16,004	0.01%
2023/12/06	15.1	116.33	30.5	117.11	117.00	-15.4	16,028	-0.10%
2023/12/05	31.6	117.37	13	118.08	117.50	18.6	15,952	0.12%
2023/12/04	38.9	117.38	72.7	117.55	118.50	-33.9	15,627	-0.22%
2023/12/01	1	113.50	36	113.88	114.50	-35	15,074	-0.23%
2023/11/30	9.1	112.28	1.4	112.00	112.00	7.7	15,019	0.05%
2023/11/29	12	112.46	0	0.00	112.00	12	15,059	0.08%
2023/11/28	4.2	113.29	11.3	114.27	114.00	-7.1	14,999	-0.05%
2023/11/27	4.3	113.72	5.5	113.59	113.50	-1.2	14,933	-0.01%
2023/11/24	0.4	112.50	8.1	112.93	113.00	-7.7	14,895	-0.05%
2023/11/22	5.8	112.27	9	112.17	112.00	-3.2	14,926	-0.02%
2023/11/21	13.5	113.43	5	113.40	113.50	8.5	14,894	0.06%
2023/11/20	8.6	113.56	9.1	113.56	114.00	-0.5	14,878	0.00%
2023/11/17	3.7	115.39	6	115.75	115.00	-2.3	14,806	-0.02%
2023/11/16	10.4	116.98	51.2	116.75	117.00	-40.8	14,770	-0.28%
2023/11/15	14.7	113.98	41.6	114.98	115.50	-26.9	14,653	-0.18%
2023/11/14	43.4	114.33	68.9	114.91	114.00	-25.5	15,129	-0.17%
2023/11/13	2.4	108.60	1.8	109.33	108.50	0.6	14,642	0.00%
2023/11/10	1.7	108.74	18.2	109.03	109.00	-16.5	14,845	-0.11%
2023/11/09	0.4	109.25	54.3	109.16	109.00	-53.9	14,856	-0.36%
2023/11/08	34.1	107.63	4.2	107.50	107.50	29.9	15,081	0.20%
2023/11/07	11.5	108.56	3	109.50	108.50	8.5	15,173	0.06%
2023/11/06	42.2	109.38	5.2	109.00	109.00	37	15,305	0.24%
2023/11/03	26.1	112.21	25.5	112.37	113.00	0.6	15,267	0.00%
2023/11/02	16.2	110.03	38.2	110.26	110.50	-22	15,404	-0.14%
2023/11/01	6.3	108.98	13.1	108.77	109.00	-6.8	15,818	-0.04%
2023/10/31	22.5	108.02	1.2	108.00	107.50	21.3	16,245	0.13%
2023/10/30	1.8	108.90	4.8	109.39	110.00	-2.9	16,294	-0.02%
2023/10/27	15.3	107.83	31	107.55	108.00	-15.7	16,352	-0.10%
2023/10/26	5.4	105.02	2	105.75	106.50	3.4	16,883	0.02%
2023/10/25	0.1	106.00	2	105.75	105.50	-1.9	17,495	-0.01%
2023/10/24	1	105.00	1	105.00	105.00	0	17,749	0.00%
2023/10/20	3.2	102.22	10.2	102.66	103.50	-7	18,343	-0.04%
2023/10/19	0.2	103.50	5.3	103.60	103.50	-5.1	18,547	-0.03%
2023/10/18	3.3	102.97	6.9	103.58	102.50	-3.6	18,937	-0.02%
2023/10/17	4.1	103.50	0	0.00	103.00	4.1	19,151	0.02%
2023/10/16	11	103.23	7.9	103.82	104.00	3.2	19,727	0.02%
2023/10/13	1	104.52	0.1	105.00	105.00	0.9	20,186	0.00%
2023/10/12	1.4	103.55	4	105.07	106.00	-2.6	20,497	-0.01%
2023/10/11	27.6	104.75	4.1	104.72	103.50	23.5	20,907	0.11%
2023/10/06	3.5	111.43	0.1	111.50	111.00	3.4	21,333	0.02%
2023/10/05	8.3	113.16	16.1	112.69	112.00	-7.8	21,800	-0.04%
2023/10/04	3.9	109.67	0.1	109.55	110.00	3.8	22,082	0.02%
2023/10/03	14	112.18	3.6	111.83	110.50	10.4	22,392	0.05%
2023/10/02	12.3	113.64	6.2	113.01	113.50	6.1	22,820	0.03%
2023/09/28	0.2	115.76	3.2	116.00	116.00	-3	23,131	-0.01%
2023/09/27	13.6	115.21	2.9	115.81	116.00	10.7	24,267	0.04%
2023/09/26	0.4	116.02	1.6	115.32	115.50	-1.2	27,344	0.00%
2023/09/25	3.5	114.67	3.3	115.50	116.00	0.2	28,400	0.00%
2023/09/22	5	114.63	14.6	114.87	114.50	-9.5	30,676	-0.03%
2023/09/21	17.4	115.34	7.6	116.78	115.50	9.8	32,343	0.03%
2023/09/20	9.1	118.39	9.3	117.61	117.50	-0.2	32,854	0.00%
2023/09/19	16.7	115.44	11.2	115.87	116.00	5.5	33,020	0.02%
2023/09/18	19.5	117.56	19.7	117.54	117.00	-0.2	33,391	0.00%
2023/09/15	32.3	117.10	60.7	115.35	118.50	-28.4	33,494	-0.08%
2023/09/14	0.7	108.09	17.3	108.15	109.50	-16.6	32,626	-0.05%
2023/09/13	2.2	106.27	0	0.00	106.50	2.2	32,821	0.01%
2023/09/12	2.1	106.05	1	106.50	106.50	1.1	33,615	0.00%
2023/09/11	5.9	105.58	0	0.00	106.50	5.9	33,978	0.02%
2023/09/08	3.1	107.01	0	0.00	107.00	3.1	34,493	0.01%
2023/09/07	0.3	107.00	41.4	106.99	107.00	-41.1	34,795	-0.12%
2023/09/06	6.2	107.18	6	108.00	107.00	0.2	35,038	0.00%
2023/09/05	0.7	107.43	14	107.57	108.50	-13.3	35,164	-0.04%
2023/09/04	3.9	107.16	8	107.06	107.50	-4.1	35,576	-0.01%
2023/09/01	0.4	105.61	1	105.50	105.50	-0.6	35,625	0.00%
2023/08/31	0.2	106.00	2	106.25	106.50	-1.8	35,862	-0.01%
2023/08/30	0.2	105.50	0	0.00	105.50	0.2	36,167	0.00%
2023/08/29	0.6	105.75	0.4	105.50	105.50	0.2	36,398	0.00%
2023/08/28	5.6	104.64	1.2	104.96	105.00	4.4	36,584	0.01%
2023/08/25	12.2	106.16	8.5	106.48	105.50	3.7	36,830	0.01%
2023/08/24	0.8	106.17	8.1	106.00	106.00	-7.3	37,012	-0.02%
2023/08/23	9.7	106.50	4.1	106.74	106.50	5.6	37,332	0.02%
2023/08/22	14.4	106.03	8.4	106.48	106.50	6	37,581	0.02%
2023/08/21	4.7	105.53	10	106.00	105.00	-5.3	37,731	-0.01%
2023/08/18	34.9	108.31	45.1	108.19	107.00	-10.2	37,575	-0.03%
2023/08/17	1.2	103.49	3.6	105.67	106.00	-2.4	36,942	-0.01%
2023/08/16	6.1	104.58	7.2	104.10	104.00	-1.1	36,917	0.00%
2023/08/15	0.1	107.00	1.4	106.14	106.00	-1.3	36,768	0.00%
2023/08/14	19.5	106.42	13.5	106.60	106.50	6	36,783	0.02%
2023/08/11	2.3	106.34	3	107.17	108.00	-0.7	36,707	0.00%
2023/08/10	4	106.46	11.2	106.96	107.00	-7.1	36,734	-0.02%
2023/08/09	2.4	106.96	4	107.50	106.50	-1.6	36,859	0.00%
2023/08/08	0.3	107.15	1.7	107.67	107.50	-1.4	36,719	0.00%
2023/08/07	22.9	105.57	19	106.03	106.50	3.9	36,651	0.01%
2023/08/04	17.5	106.75	23.2	107.89	109.00	-5.7	36,474	-0.02%
2023/08/02	3.1	104.04	1.4	104.41	105.00	1.8	36,055	0.00%
2023/08/01	2.1	104.74	11.1	105.14	105.50	-9	35,949	-0.03%
2023/07/31	15.4	105.87	25.5	106.08	104.00	-10.1	35,838	-0.03%
2023/07/28	19	106.87	38.3	106.17	107.50	-19.3	35,459	-0.05%
2023/07/27	17.1	103.46	8	102.94	103.00	9.1	35,471	0.03%
2023/07/26	3.1	103.15	19.3	102.70	102.00	-16.2	35,888	-0.05%
2023/07/25	4.2	99.83	7	99.94	99.70	-2.8	35,577	-0.01%
2023/07/24	5.2	99.55	3.5	99.43	99.30	1.8	35,591	0.00%
2023/07/21	14.2	100.72	17	100.88	101.00	-2.8	35,463	-0.01%
2023/07/20	6.1	100.11	30	100.50	101.00	-23.9	35,242	-0.07%
2023/07/19	30.6	98.86	4.1	100.22	98.10	26.5	34,939	0.08%
2023/07/18	9	99.62	11.4	99.60	98.60	-2.4	34,607	-0.01%
2023/07/17	0	0.00	7	98.61	98.40	-7	34,323	-0.02%
2023/07/14	42.1	98.05	37	97.39	96.50	5.1	34,205	0.01%
2023/07/13	44.4	97.45	40.1	97.05	95.90	4.3	34,165	0.01%
2023/07/12	16.2	100.78	18.4	100.27	100.50	-2.2	33,790	-0.01%
2023/07/11	4.3	103.08	7.1	104.00	104.00	-2.8	33,810	-0.01%
2023/07/10	17.3	105.20	43	105.55	104.50	-25.7	33,576	-0.08%
2023/07/07	65.9	107.47	18.6	107.43	108.00	47.3	33,543	0.14%
2023/07/06	15.5	106.12	14.7	106.44	106.50	0.8	33,027	0.00%
2023/07/05	10.3	105.53	35	105.98	107.00	-24.7	32,746	-0.08%
2023/07/04	103.2	107.66	54.7	107.56	105.50	48.5	31,898	0.15%	大買/
2023/07/03	57.2	99.93	68.8	102.25	102.50	-11.6	28,846	-0.04%
2023/06/30	77.3	91.35	92.4	92.49	93.50	-15.1	27,771	-0.05%
2023/06/29	50.1	154.42	79.1	154.65	155.00	-29	25,531	-0.11%
2023/06/28	20.3	158.63	30.1	158.03	157.50	-9.8	23,792	-0.04%
2023/06/27	8.8	161.47	18.7	161.44	161.00	-9.9	23,207	-0.04%
2023/06/26	5.2	159.12	5.5	159.28	160.00	-0.3	22,956	0.00%
2023/06/21	23.7	160.22	6.1	160.33	158.00	17.6	22,405	0.08%
2023/06/20	4.8	163.36	11.1	163.50	162.50	-6.3	22,028	-0.03%
2023/06/19	26.5	163.11	20.4	162.95	162.00	6.1	21,797	0.03%
2023/06/16	3.3	164.89	48.1	165.04	166.00	-44.8	21,478	-0.21%
2023/06/15	16.2	162.27	11.5	162.43	162.00	4.7	21,093	0.02%
2023/06/14	1.1	161.50	26.6	160.79	161.50	-25.6	21,133	-0.12%
2023/06/13	4.1	156.36	98.2	156.94	157.00	-94	21,751	-0.43%
2023/06/12	4.1	154.23	5.2	155.08	155.50	-1.1	23,770	0.00%
2023/06/09	5.5	154.12	2.5	154.52	155.00	3	24,470	0.01%
2023/06/08	11.4	153.26	17.5	154.22	154.00	-6.1	24,993	-0.02%
2023/06/07	1.5	151.25	1	151.50	151.00	0.5	25,857	0.00%
2023/06/06	7.1	151.30	6.3	151.50	151.50	0.8	26,019	0.00%
2023/06/05	16.1	151.16	5.7	151.00	151.00	10.4	26,045	0.04%
2023/06/02	81.1	152.54	2.8	152.83	152.50	78.3	26,017	0.30%
2023/06/01	8.4	152.69	3.5	153.23	153.50	4.9	26,177	0.02%
2023/05/31	26.9	154.05	5.2	155.89	153.00	21.7	26,502	0.08%
2023/05/30	5.2	154.34	3.3	155.80	153.50	1.9	26,649	0.01%
2023/05/29	0	156.08	89.4	156.42	157.00	-89.4	26,666	-0.34%
2023/05/26	1.2	152.37	20.7	152.56	152.50	-19.5	26,727	-0.07%
2023/05/25	20.4	150.24	0	151.00	150.00	20.3	26,905	0.08%
2023/05/24	0.4	151.91	0	152.00	151.50	0.4	27,177	0.00%
2023/05/23	7.1	152.01	1	151.50	151.50	6.1	27,736	0.02%
2023/05/22	13.7	153.24	15.2	153.56	153.50	-1.5	27,619	-0.01%
2023/05/19	10.2	150.85	2.1	151.03	150.50	8.1	27,430	0.03%
2023/05/18	2.2	151.26	7.9	151.77	151.00	-5.7	27,342	-0.02%
2023/05/17	7.2	151.09	2	151.26	151.00	5.1	27,418	0.02%
2023/05/16	8.4	151.27	1	151.00	151.00	7.4	27,540	0.03%
2023/05/15	18.1	150.71	13.2	151.26	152.50	4.9	27,598	0.02%
2023/05/12	2	152.00	3.2	152.50	152.50	-1.1	27,656	0.00%
2023/05/11	7.1	151.79	15	151.90	151.00	-7.9	27,729	-0.03%
2023/05/10	11.5	154.35	43.6	154.08	155.00	-32.1	27,613	-0.12%
2023/05/09	5.1	151.01	4.4	151.05	151.00	0.7	27,411	0.00%
2023/05/08	25.1	150.72	12	150.50	151.00	13	27,731	0.05%
2023/05/05	27.1	151.44	13	151.15	151.50	14.1	28,099	0.05%
2023/05/04	44.3	150.63	14.1	150.90	150.50	30.2	28,367	0.11%
2023/05/03	60.3	151.06	15.2	151.72	150.00	45.1	28,270	0.16%
2023/05/02	49	155.77	9.4	155.73	155.50	39.7	27,680	0.14%
2023/04/28	29.5	161.98	5.3	163.02	161.50	24.1	27,264	0.09%
2023/04/27	12.2	159.21	8	159.50	159.00	4.2	27,278	0.02%
2023/04/26	12.3	160.29	10	161.00	160.00	2.3	27,299	0.01%
2023/04/25	17.2	162.72	51.1	165.43	162.00	-33.9	27,227	-0.12%
2023/04/24	22.1	165.05	12	165.46	165.00	10.1	27,297	0.04%
2023/04/21	43.6	166.75	32	167.00	166.00	11.6	27,427	0.04%
2023/04/20	33	170.82	55	170.58	170.50	-22	27,297	-0.08%
2023/04/19	47.7	168.75	24	168.98	168.00	23.7	27,522	0.09%
2023/04/18	37.4	172.10	49.3	172.53	170.00	-11.9	27,398	-0.04%
2023/04/17	36.6	172.98	25.5	172.93	174.50	11.1	27,159	0.04%
2023/04/14	39.3	168.90	92.2	168.26	170.00	-52.9	26,921	-0.20%
2023/04/13	13.5	166.43	11.4	166.50	166.50	2.1	26,615	0.01%
2023/04/12	17.5	165.98	16.4	166.13	166.50	1.1	26,726	0.00%
2023/04/11	11.1	164.72	9.7	164.84	164.50	1.4	26,529	0.01%
2023/04/10	40.2	163.91	25.2	164.15	163.50	15	26,684	0.06%
2023/04/07	6.7	161.98	39	161.67	163.50	-32.3	26,603	-0.12%
2023/04/06	21.1	159.29	4	159.88	158.00	17.1	26,571	0.06%
2023/03/31	2.4	159.50	25.3	159.92	158.50	-22.9	26,943	-0.08%
2023/03/30	12	158.55	7	159.50	158.00	5	27,792	0.02%
2023/03/29	9.6	159.15	9	160.22	158.50	0.6	28,237	0.00%
2023/03/28	5.2	160.52	7	161.71	160.50	-1.8	28,697	-0.01%
2023/03/27	21.7	159.86	9	158.63	161.00	12.7	29,204	0.04%
2023/03/24	14.6	160.21	11.2	160.14	160.50	3.4	30,143	0.01%
2023/03/23	29.7	158.85	18.1	159.03	159.50	11.6	30,253	0.04%
2023/03/22	17.2	161.44	14.2	161.99	161.50	3	30,188	0.01%
2023/03/21	22.6	161.17	11.9	162.08	160.50	10.7	30,206	0.04%
2023/03/20	24.6	163.21	49	162.97	162.00	-24.4	30,099	-0.08%
2023/03/17	28.7	161.67	7	161.36	162.00	21.7	29,846	0.07%
2023/03/16	77.3	160.97	9.1	162.17	159.50	68.2	29,571	0.23%
2023/03/15	130.9	176.08	59.6	174.87	167.00	71.2	28,621	0.25%	大買/
2023/03/14	23.1	166.37	25	169.66	171.00	-1.9	26,668	-0.01%
2023/03/13	6	168.17	68.9	168.66	170.50	-62.9	25,971	-0.24%
2023/03/10	56.4	165.77	82.2	169.36	165.00	-25.9	25,495	-0.10%
2023/03/09	0.1	162.50	18	164.22	164.50	-17.9	24,452	-0.07%
2023/03/08	11.4	162.29	4.2	162.58	161.00	7.1	24,366	0.03%
2023/03/07	8.5	165.21	23.5	165.32	166.00	-15	24,298	-0.06%
2023/03/06	2.1	163.24	31.4	164.08	164.50	-29.3	24,396	-0.12%
2023/03/03	23	159.39	24.2	161.08	163.00	-1.2	24,567	0.00%
2023/03/02	4.2	159.47	22.1	159.82	160.50	-17.9	24,620	-0.07%
2023/03/01	6	154.50	1.4	155.21	156.00	4.6	24,421	0.02%
2023/02/24	7	156.93	5	157.60	157.00	2	24,337	0.01%
2023/02/23	15	155.67	41	157.24	158.00	-26	24,160	-0.11%
2023/02/22	13.5	154.12	6.7	154.03	152.50	6.8	23,941	0.03%
2023/02/21	3	152.50	44.8	151.87	155.00	-41.8	23,692	-0.18%
2023/02/20	6.2	146.24	0.4	146.00	147.00	5.8	23,485	0.02%
2023/02/17	0.2	146.04	0.1	146.00	146.00	0.1	23,860	0.00%
2023/02/16	0.2	147.75	0	0.00	148.00	0.2	24,474	0.00%
2023/02/15	4.1	147.51	2.1	147.00	146.50	2	25,323	0.01%
2023/02/14	2.1	146.83	31.8	146.97	149.00	-29.7	25,695	-0.12%
2023/02/13	41.2	143.87	7	143.29	143.50	34.2	25,862	0.13%
2023/02/10	14.7	148.24	9.8	148.03	147.00	4.9	26,416	0.02%
2023/02/09	1.3	150.20	0.1	151.05	150.00	1.2	26,872	0.00%
2023/02/08	6.1	151.50	31.6	151.50	151.50	-25.5	27,255	-0.09%
2023/02/07	4.5	151.34	0.2	151.50	151.00	4.3	27,677	0.02%
2023/02/06	33.8	151.42	1.2	151.07	151.00	32.6	28,290	0.12%
2023/02/03	50.1	158.64	18	158.89	157.00	32.1	28,298	0.11%
2023/02/02	3	155.33	17	155.09	156.00	-14	28,433	-0.05%
2023/02/01	2.1	152.50	4	152.13	152.00	-1.9	28,501	-0.01%
2023/01/31	3.1	152.00	3.1	152.16	152.00	0	28,789	0.00%
2023/01/30	14.8	151.29	1.1	150.54	150.50	13.7	29,351	0.05%
2023/01/17	7.1	153.71	19.1	154.26	152.50	-12	29,516	-0.04%
2023/01/16	15	150.07	20	150.65	151.50	-5	29,949	-0.02%
2023/01/13	1.1	153.48	3.3	153.15	152.50	-2.3	30,224	-0.01%
2023/01/12	12.7	154.15	4	154.63	152.50	8.7	31,040	0.03%
2023/01/11	23.1	157.78	39.2	158.33	156.50	-16.1	31,456	-0.05%
2023/01/10	0.1	155.96	1.1	156.44	155.50	-1.1	31,952	0.00%
2023/01/09	35.1	155.33	9.3	157.62	155.00	25.8	33,062	0.08%
2023/01/06	13	157.54	4	158.25	159.00	9	33,377	0.03%
2023/01/05	10.1	157.31	24.6	159.65	156.50	-14.6	33,744	-0.04%
2023/01/04	49.2	157.75	1.1	157.14	156.00	48.2	34,379	0.14%
2023/01/03	29	160.40	2	162.00	160.00	27	34,692	0.08%
2022/12/30	3.1	162.66	22.2	163.44	163.00	-19.2	34,774	-0.06%
2022/12/29	15.3	159.34	6	160.08	160.00	9.2	35,206	0.03%
2022/12/28	36.3	160.36	1.3	159.18	159.00	35	35,835	0.10%
2022/12/27	23.1	165.33	33.1	164.26	162.50	-10	36,335	-0.03%
2022/12/26	38.7	164.16	142.1	165.00	162.50	-103.4	37,155	-0.28%	大賣/鉅額交易
2022/12/23	50.1	167.24	23.1	166.70	167.50	27	37,680	0.07%
2022/12/22	207	169.57	87.1	170.45	171.50	120	37,869	0.32%	大買/鉅額交易
2022/12/21	16.1	163.63	14.1	164.48	164.00	2	37,883	0.01%
2022/12/20	52.2	162.29	44.2	160.09	158.50	8	38,220	0.02%
2022/12/19	17	163.07	16	164.41	162.00	1	38,917	0.00%
2022/12/16	16.7	163.51	98.1	162.15	164.00	-81.4	39,083	-0.21%
2022/12/15	10.3	155.62	33.9	155.83	157.00	-23.7	38,991	-0.06%
2022/12/14	31	152.45	7.6	153.16	152.00	23.5	39,638	0.06%
2022/12/13	10.1	154.61	11	156.91	155.00	-0.9	40,008	0.00%
2022/12/12	5.1	154.12	12.2	154.88	154.50	-7.1	40,766	-0.02%
2022/12/09	8.4	154.27	6	153.67	154.50	2.4	41,625	0.01%
2022/12/08	5.7	151.40	5.2	150.90	151.00	0.5	42,498	0.00%
2022/12/07	14.4	150.39	27.8	151.67	151.50	-13.3	44,222	-0.03%
2022/12/06	36.3	156.11	11	155.86	152.50	25.3	44,704	0.06%
2022/12/05	4	158.63	24	159.29	159.00	-20	45,493	-0.04%
2022/12/02	33.8	159.22	4.1	159.24	158.50	29.7	45,703	0.06%
2022/12/01	12.3	163.89	5	165.00	162.00	7.3	46,812	0.02%
2022/11/30	6.1	160.74	7	162.57	163.00	-0.9	46,930	0.00%
2022/11/29	13	157.88	17.4	159.41	161.00	-4.4	47,245	-0.01%
2022/11/28	12.2	158.93	15	159.60	157.50	-2.8	47,987	-0.01%
2022/11/25	30.2	163.37	32.8	162.52	160.50	-2.6	48,129	-0.01%
2022/11/24	8	155.38	90.6	156.99	161.00	-82.6	48,659	-0.17%
2022/11/23	3.6	152.73	13.6	153.56	153.50	-10	48,593	-0.02%
2022/11/22	23.6	149.31	30.9	149.78	150.50	-7.3	48,960	-0.02%
2022/11/21	9.1	148.77	3.4	147.98	147.50	5.7	49,966	0.01%
2022/11/18	19.2	152.28	14	152.14	150.50	5.2	50,925	0.01%
2022/11/17	11	154.59	4.4	154.80	154.00	6.6	52,546	0.01%
2022/11/16	32.1	154.00	0.2	155.91	154.50	31.9	53,035	0.06%
2022/11/15	10.2	153.91	9.1	155.27	155.00	1.1	54,115	0.00%
2022/11/14	1	153.05	24.1	154.07	155.50	-23.1	55,197	-0.04%
2022/11/11	24	151.73	7.2	155.32	150.00	16.9	56,578	0.03%
2022/11/10	19	149.87	41.2	151.26	151.00	-22.2	57,418	-0.04%
2022/11/09	32.5	148.34	10.8	147.70	148.50	21.7	58,833	0.04%
2022/11/08	29.2	148.15	36.6	148.95	147.50	-7.4	59,257	-0.01%
2022/11/07	13.1	142.81	26.1	143.06	143.50	-13	59,292	-0.02%
2022/11/04	8	138.00	14	137.93	139.00	-6	59,938	-0.01%
2022/11/03	14.1	134.36	4	133.63	135.00	10.1	60,344	0.02%
2022/11/02	11.1	137.28	11.2	138.42	137.00	-0.1	61,818	0.00%
2022/11/01	4.4	135.11	3	136.17	135.00	1.4	62,196	0.00%
2022/10/31	19.3	135.32	7.2	135.82	137.50	12.1	62,743	0.02%
2022/10/28	34.5	138.40	8.4	139.05	137.50	26.1	62,905	0.04%
2022/10/27	10	139.50	26.5	140.68	142.50	-16.5	63,650	-0.03%
2022/10/26	11.1	135.31	9	137.17	139.00	2.1	64,661	0.00%
2022/10/25	6.1	137.43	27.3	139.25	139.00	-21.2	65,425	-0.03%
2022/10/24	7	140.36	18	139.78	137.50	-11	66,456	-0.02%
2022/10/21	8	136.25	2.3	136.93	135.50	5.7	67,585	0.01%
2022/10/20	37.5	134.73	24.4	134.29	137.00	13.1	67,859	0.02%
2022/10/19	7.1	143.57	14.4	144.48	144.00	-7.3	68,054	-0.01%
2022/10/18	11.4	142.43	18.3	142.33	141.00	-6.9	68,950	-0.01%
2022/10/17	36.7	139.29	9.4	141.01	140.00	27.3	69,802	0.04%
2022/10/14	5	150.80	23.3	152.28	152.50	-18.2	70,879	-0.03%
2022/10/13	8.8	146.59	8.6	147.16	144.50	0.2	71,431	0.00%
2022/10/12	27.8	149.66	5.1	148.10	147.00	22.7	73,758	0.03%
2022/10/11	10.1	155.00	25.4	155.80	156.00	-15.3	74,873	-0.02%
2022/10/07	9	155.33	9.6	155.28	155.50	-0.6	76,526	0.00%
2022/10/06	13.1	151.54	17	153.53	155.50	-3.9	79,300	0.00%
2022/10/05	8.1	154.31	21.6	155.74	155.50	-13.5	80,642	-0.02%
2022/10/04	17.2	151.22	16.3	151.42	150.50	1	82,828	0.00%
2022/10/03	17	150.18	26.8	150.46	149.50	-9.8	84,746	-0.01%
2022/09/30	35	141.31	54.3	141.32	146.00	-19.3	89,404	-0.02%
2022/09/29	35.4	146.50	20.1	146.01	144.00	15.3	92,868	0.02%
2022/09/28	29.4	146.73	14.4	145.28	144.00	15	95,013	0.02%
2022/09/27	23.3	151.08	24.7	150.67	153.50	-1.4	96,326	0.00%
2022/09/26	29.5	148.29	55.2	149.28	145.50	-25.7	98,920	-0.03%
2022/09/23	14.1	159.78	37.1	159.28	158.00	-23.1	101,954	-0.02%
2022/09/22	60.4	159.51	50.5	160.51	156.00	9.9	103,290	0.01%
2022/09/21	23.8	169.13	23.4	169.86	166.50	0.4	105,540	0.00%
2022/09/20	37.1	170.40	32.6	171.67	172.50	4.5	106,936	0.00%
2022/09/19	99.8	174.56	32.7	172.49	169.00	67.1	109,423	0.06%
2022/09/06	41.5	80.97	98	80.70	80.80	-56.5	109,750	-0.05%
2022/09/05	50.3	80.01	73.2	80.26	80.00	-23	110,450	-0.02%
2022/09/02	231.4	82.49	149.2	81.63	79.70	82.2	111,134	0.07%	大買/大賣/
2022/09/01	35	86.94	63	87.06	86.20	-28.1	110,104	-0.03%
2022/08/31	111.2	87.57	117	87.56	88.30	-5.8	111,154	-0.01%	大買/大賣/
2022/08/30	65.4	88.07	64.4	88.22	88.00	1	110,653	0.00%
2022/08/29	119.4	88.01	66.1	88.30	87.90	53.3	110,637	0.05%	大買/
2022/08/26	39.8	93.75	40	94.28	93.50	-0.2	110,403	0.00%
2022/08/25	69	93.26	66	93.80	93.20	3	110,452	0.00%
2022/08/24	56.6	93.32	18	93.54	92.10	38.6	110,843	0.03%
2022/08/23	82	95.22	58.1	95.66	95.10	23.9	111,196	0.02%
2022/08/22	168.1	95.45	60.4	95.28	95.00	107.7	111,536	0.10%	大買/鉅額交易
2022/08/19	82	98.07	89	98.28	98.00	-7	111,307	-0.01%
2022/08/18	143	97.97	111.2	98.66	97.80	31.8	111,482	0.03%	大買/大賣/
2022/08/17	146.1	98.84	101.1	99.34	98.30	45	111,900	0.04%	大買/大賣/
2022/08/16	53.3	98.38	24.1	97.97	97.10	29.2	112,179	0.03%
2022/08/15	131.2	100.43	56.1	100.51	99.50	75.1	113,986	0.07%	大買/
2022/08/12	54.3	103.88	162.1	103.42	104.00	-107.8	113,201	-0.10%	大賣/鉅額交易
2022/08/11	154.2	104.31	59	105.09	103.00	95.2	114,580	0.08%	大買/
2022/08/10	135	104.02	178	104.24	103.00	-43	113,853	-0.04%	大買/大賣/
2022/08/09	186	103.36	231.8	103.63	105.00	-45.7	113,610	-0.04%	大買/大賣/
2022/08/08	118.2	100.44	77.6	99.69	101.00	40.6	113,561	0.04%	大買/
2022/08/05	95.4	98.64	170.4	97.54	99.20	-75	112,786	-0.07%	大賣/
2022/08/04	85.1	93.35	89	93.34	94.00	-4	112,735	0.00%
2022/08/03	61	93.62	79	93.39	93.20	-18	113,100	-0.02%
2022/08/02	76.1	93.80	31	93.64	93.30	45.1	114,082	0.04%
2022/08/01	142	95.97	68.2	96.25	96.60	73.9	114,967	0.06%	大買/
2022/07/29	84	95.57	129.6	95.75	95.50	-45.6	116,058	-0.04%	大賣/
2022/07/28	90.1	92.69	94.6	92.35	92.00	-4.4	116,037	0.00%
2022/07/27	121	93.38	105.8	93.21	94.00	15.2	116,797	0.01%	大買/大賣/
2022/07/26	177.4	92.04	136	92.15	91.70	41.4	116,958	0.04%	大買/大賣/
2022/07/25	52	91.89	134	91.98	92.10	-82	117,984	-0.07%	大賣/
2022/07/22	85	94.19	106.1	94.12	94.20	-21.1	117,754	-0.02%	大賣/
2022/07/21	35	91.95	106	92.33	93.00	-71	117,727	-0.06%	大賣/
2022/07/20	85	91.49	146.1	92.13	89.70	-61	116,996	-0.05%	大賣/
2022/07/19	152.2	91.41	162.2	91.84	91.60	-10	117,778	-0.01%	大買/大賣/
2022/07/18	87.1	89.80	140	89.61	89.30	-52.9	117,285	-0.05%	大賣/
2022/07/15	120.1	90.08	87	89.58	89.30	33.1	117,712	0.03%	大買/
2022/07/14	39	89.73	82.3	89.80	90.60	-43.3	118,086	-0.04%
2022/07/13	59	88.93	95	88.94	87.10	-36	117,449	-0.03%
2022/07/12	171.7	87.39	69	86.09	86.10	102.7	116,723	0.09%	大買/鉅額交易
2022/07/11	93	92.50	89	92.72	92.30	4	115,616	0.00%
2022/07/08	109	92.98	182.3	92.98	92.70	-73.3	115,425	-0.06%	大買/大賣/
2022/07/07	42.1	87.59	61	88.03	88.40	-18.9	114,229	-0.02%
2022/07/06	114.2	87.29	144	87.32	85.80	-29.8	113,418	-0.03%	大買/大賣/
2022/07/05	72.7	85.56	115.4	87.01	87.70	-42.8	112,527	-0.04%	大賣/
2022/07/04	137.2	81.11	92	81.02	82.50	45.2	110,875	0.04%	大買/
2022/07/01	178	83.19	213.3	82.88	79.80	-35.3	109,978	-0.03%	大買/大賣/
2022/06/30	271.7	86.44	230.2	85.62	84.60	41.5	108,135	0.04%	大買/大賣/
2022/06/29	198.9	92.27	149	92.33	89.00	49.9	106,524	0.05%	大買/大賣/
2022/06/28	171	107.39	135.1	107.77	108.50	36	101,371	0.04%	大買/大賣/
2022/06/27	114	105.93	154.6	106.01	108.50	-40.6	97,932	-0.04%	大買/大賣/
2022/06/24	139.3	99.67	168.4	99.80	98.70	-29.2	96,001	-0.03%	大買/大賣/
2022/06/23	187.2	99.81	62	99.64	96.10	125.2	95,217	0.13%	大買/鉅額交易
2022/06/22	150.7	104.94	181.7	104.25	102.00	-31	94,380	-0.03%	大買/大賣/
2022/06/21	108.3	110.59	33.1	111.20	110.00	75.3	91,420	0.08%	大買/
2022/06/20	94.5	112.60	35	113.07	109.50	59.5	90,332	0.07%
2022/06/17	45.4	119.06	29.5	119.68	119.50	15.9	88,054	0.02%
2022/06/16	178	122.62	46	122.43	119.50	132	87,782	0.15%	大買/鉅額交易
2022/06/15	45.7	129.63	5	130.50	128.00	40.7	87,290	0.05%
2022/06/14	45.6	130.12	21	130.52	131.50	24.6	91,019	0.03%
2022/06/13	103.1	132.31	39.3	131.38	130.50	63.8	98,088	0.06%	大買/
2022/06/10	12.3	138.48	8	138.63	139.00	4.3	101,235	0.00%
2022/06/09	69.3	140.35	283.1	140.02	140.00	-213.8	103,838	-0.21%	大賣/鉅額交易
2022/06/08	13	144.85	23.2	145.56	145.50	-10.2	105,150	-0.01%
2022/06/07	25	144.38	34	144.28	144.50	-9	108,405	-0.01%
2022/06/06	36	144.75	36.3	146.30	143.50	-0.3	112,216	0.00%
2022/06/02	14.1	144.93	26.3	144.44	144.50	-12.2	117,494	-0.01%
2022/06/01	12.5	143.28	29.1	143.72	144.50	-16.5	122,507	-0.01%
2022/05/31	42.3	141.05	10	141.60	140.50	32.3	128,602	0.03%
2022/05/30	40	144.60	12	144.50	144.00	28	130,969	0.02%
2022/05/27	4.5	143.56	54	144.47	144.50	-49.5	133,139	-0.04%
2022/05/26	13	142.65	12	143.46	142.00	1	135,923	0.00%
2022/05/25	8	143.19	19	143.21	143.00	-11	137,580	-0.01%
2022/05/24	37.5	144.74	28	143.84	142.00	9.5	140,648	0.01%
2022/05/23	80.1	143.43	120.1	143.14	144.00	-40.1	141,672	-0.03%	大賣/
2022/05/20	26.2	136.15	16.2	136.21	135.00	10	143,505	0.01%
2022/05/19	79.2	132.09	43.2	133.41	136.00	36	146,445	0.02%
2022/05/18	27	137.67	18	137.69	137.50	9	147,550	0.01%
2022/05/17	32.7	136.68	21	136.14	135.50	11.7	148,465	0.01%
2022/05/16	64.8	138.55	17.1	138.74	137.50	47.7	148,528	0.03%
2022/05/13	50.2	143.31	20	143.35	143.50	30.2	147,529	0.02%
2022/05/12	109.8	142.29	72.1	141.96	139.00	37.7	148,790	0.03%	大買/
2022/05/11	43.9	145.67	22.5	146.02	144.50	21.4	149,339	0.01%
2022/05/10	48.3	147.69	45	147.52	149.00	3.3	149,834	0.00%
2022/05/09	73.6	150.17	43.1	150.74	147.00	30.5	149,854	0.02%
2022/05/06	51.4	152.52	97.4	151.76	154.00	-46	151,677	-0.03%
2022/05/05	102	153.21	114.6	152.30	152.50	-12.5	151,966	-0.01%	大買/大賣/
2022/05/04	45.2	151.39	51.9	151.31	151.50	-6.7	151,229	0.00%
2022/05/03	24.2	145.48	25	145.82	146.50	-0.8	151,034	0.00%
2022/04/29	20.3	143.88	142.8	144.46	145.00	-122.6	152,395	-0.08%	大賣/鉅額交易
2022/04/28	24.6	140.55	20.3	140.66	138.00	4.3	153,466	0.00%
2022/04/27	71.7	137.05	60.1	137.07	140.00	11.6	153,629	0.01%
2022/04/26	15	140.70	3	140.67	139.00	12	154,336	0.01%
2022/04/25	109.9	140.94	84	140.87	139.50	25.9	154,956	0.02%	大買/
2022/04/22	21.2	146.99	33.4	146.98	147.50	-12.2	154,411	-0.01%
2022/04/21	58.4	146.45	36.9	146.02	145.50	21.5	155,375	0.01%
2022/04/20	19.7	143.09	26.1	143.48	143.50	-6.4	155,690	0.00%
2022/04/19	13.9	141.41	25	141.52	141.50	-11.1	156,662	-0.01%
2022/04/18	45.3	139.60	46.2	138.85	138.00	-0.9	157,249	0.00%
2022/04/15	42.2	139.19	115.1	139.83	141.50	-72.9	158,579	-0.05%	大賣/
2022/04/14	47.6	140.06	19	140.58	138.00	28.6	159,052	0.02%
2022/04/13	35.1	138.23	61.3	138.84	140.00	-26.2	159,379	-0.02%
2022/04/12	25.2	133.00	14.1	133.11	134.50	11.1	158,970	0.01%
2022/04/11	77.2	137.10	17.5	137.17	136.00	59.7	158,820	0.04%
2022/04/08	31	134.47	73.6	133.95	135.50	-42.6	160,447	-0.03%
2022/04/07	64.3	130.53	25	129.38	128.50	39.2	160,256	0.02%
2022/04/06	44.7	134.02	35	134.41	133.50	9.7	160,346	0.01%
2022/04/01	26	136.89	47	136.89	138.50	-21	161,153	-0.01%
2022/03/31	8.2	134.32	8.1	135.93	135.00	0.1	160,612	0.00%
2022/03/30	28.4	134.85	18	135.25	135.00	10.4	160,879	0.01%
2022/03/29	81	136.07	19	136.11	135.00	62	160,807	0.04%
2022/03/28	91.5	129.61	24.3	131.94	133.00	67.2	160,703	0.04%
2022/03/25	128	135.21	85.7	135.47	132.50	42.3	160,740	0.03%	大買/
2022/03/24	56	141.61	35	141.43	140.50	21	159,508	0.01%
2022/03/23	48	143.19	22.1	143.32	143.50	25.9	159,913	0.02%
2022/03/22	27.8	144.15	13.1	143.11	142.50	14.7	160,671	0.01%
2022/03/21	70.1	141.07	59.4	142.24	144.50	10.7	161,414	0.01%
2022/03/18	85.2	142.17	108.6	141.35	141.00	-23.4	162,524	-0.01%	大賣/
2022/03/17	179.3	143.64	189.3	144.24	146.50	-10.1	161,352	-0.01%	大買/大賣/
2022/03/16	379.3	150.88	209.9	151.05	143.00	169.4	159,444	0.11%	大買/大賣/鉅額交易
2022/03/15	178.3	162.22	136.3	160.20	158.00	42	152,784	0.03%	大買/大賣/
2022/03/14	60.7	164.13	159.4	164.32	164.50	-98.7	151,725	-0.07%	大賣/
2022/03/11	97.4	157.09	82.2	158.13	160.00	15.1	152,733	0.01%
2022/03/10	108.2	159.75	118.5	159.60	156.00	-10.3	153,533	-0.01%	大買/大賣/
2022/03/09	147.2	152.89	127.2	153.86	156.00	20	153,264	0.01%	大買/大賣/
2022/03/08	262.1	148.35	196.1	147.42	147.00	66	154,489	0.04%	大買/大賣/
2022/03/07	236.1	156.41	137.7	153.98	151.00	98.5	149,636	0.07%	大買/大賣/
2022/03/04	227.7	164.09	290.5	163.89	159.00	-62.8	146,034	-0.04%	大買/大賣/
2022/03/03	75.7	157.58	141.6	158.52	160.50	-65.9	141,629	-0.05%	大賣/
2022/03/02	62.3	152.02	88.7	152.10	151.50	-26.5	141,292	-0.02%
2022/03/01	41.7	147.15	205.8	148.56	150.50	-164	141,164	-0.12%	大賣/鉅額交易
2022/02/25	96.2	145.34	64.2	144.85	143.50	32	138,574	0.02%
2022/02/24	136.9	142.60	93.9	143.42	141.50	43	137,892	0.03%	大買/
2022/02/23	56.3	146.15	114.5	145.90	145.00	-58.2	135,778	-0.04%	大賣/
2022/02/22	132.1	140.79	158.3	141.14	142.50	-26.2	135,360	-0.02%	大買/大賣/
2022/02/21	92.6	145.49	143.3	145.74	147.00	-50.7	132,479	-0.04%	大賣/
2022/02/18	56.2	138.70	189.1	138.36	141.50	-133	130,913	-0.10%	大賣/鉅額交易
2022/02/17	29.3	134.98	98.7	135.14	133.50	-69.5	130,341	-0.05%
2022/02/16	23.8	133.97	40.3	134.41	133.50	-16.5	130,324	-0.01%
2022/02/15	83.6	131.82	33	131.89	132.00	50.6	131,615	0.04%
2022/02/14	134.7	132.94	128.2	132.67	130.00	6.5	135,142	0.00%	大買/大賣/
2022/02/11	85.8	133.26	85.5	132.96	131.50	0.3	135,823	0.00%
2022/02/10	35.5	130.42	56.1	131.55	132.00	-20.6	137,310	-0.02%
2022/02/09	103.2	129.73	35.9	129.77	129.00	67.3	141,333	0.05%	大買/
2022/02/08	246.2	128.68	188.1	129.05	129.00	58.1	142,570	0.04%	大買/大賣/
2022/02/07	33.7	121.12	83.6	121.84	124.00	-49.9	142,448	-0.04%
2022/01/26	79.8	113.00	103	112.65	113.00	-23.2	145,182	-0.02%	大賣/
2022/01/25	64.3	111.68	59	110.93	110.00	5.3	146,927	0.00%
2022/01/24	39.2	113.37	33	114.29	115.00	6.1	147,622	0.00%
2022/01/21	109.2	118.35	45.2	119.24	115.50	64	148,843	0.04%	大買/
2022/01/20	15.1	123.56	20	123.23	124.00	-4.9	147,911	0.00%
2022/01/19	87.2	124.13	32.2	124.31	122.50	55	148,513	0.04%
2022/01/18	38.4	125.55	48	126.98	127.00	-9.6	148,700	-0.01%
2022/01/17	137.1	128.32	69.4	127.64	127.00	67.7	150,741	0.04%	大買/
2022/01/14	84.4	128.11	88.1	128.94	132.00	-3.7	151,250	0.00%
2022/01/13	58.7	127.85	53.3	127.29	126.00	5.4	150,441	0.00%
2022/01/12	111.8	130.28	61.5	130.15	128.50	50.3	150,664	0.03%	大買/
2022/01/11	59.7	135.14	48	135.89	134.00	11.7	150,372	0.01%
2022/01/10	265.5	137.90	250.1	135.86	136.50	15.4	153,323	0.01%	大買/大賣/
2022/01/07	83.8	141.99	56.2	141.70	140.50	27.6	153,391	0.02%
2022/01/06	60.4	142.83	78	142.84	143.00	-17.6	155,682	-0.01%
2022/01/05	47.7	141.60	69.1	141.97	141.00	-21.4	157,420	-0.01%
2022/01/04	58.3	139.23	70.2	139.86	140.50	-11.8	160,365	-0.01%
2022/01/03	90.6	137.61	109.3	137.45	139.50	-18.6	161,661	-0.01%	大賣/
2021/12/30	26	143.37	18.5	142.65	142.50	7.5	162,803	0.00%
2021/12/29	115.4	144.73	70.6	145.05	144.00	44.8	165,151	0.03%	大買/
2021/12/28	81.4	143.44	133.3	143.80	143.50	-51.9	169,330	-0.03%	大賣/
2021/12/27	39.2	139.55	37	139.50	139.50	2.2	172,634	0.00%
2021/12/24	25.2	140.07	27	139.52	139.00	-1.8	177,210	0.00%
2021/12/23	62.6	140.08	40.7	140.05	139.00	21.9	177,626	0.01%
2021/12/22	42.4	140.57	45	140.38	140.00	-2.7	178,829	0.00%
2021/12/21	52.1	139.70	54	140.35	141.50	-1.9	180,705	0.00%
2021/12/20	101.7	139.47	70.1	139.88	139.00	31.6	182,485	0.02%	大買/
2021/12/17	90.2	141.87	94.2	141.94	140.50	-4	184,112	0.00%
2021/12/16	73.9	139.99	82.8	140.54	141.00	-9	183,615	0.00%
2021/12/15	41.4	136.52	70.7	135.77	138.00	-29.3	183,159	-0.02%
2021/12/14	163.9	136.25	101.9	135.20	133.00	62.1	183,106	0.03%	大買/大賣/
2021/12/13	88.2	140.42	161	141.44	140.00	-72.9	181,061	-0.04%	大賣/
2021/12/10	171.1	141.07	91.3	141.32	140.00	79.8	182,663	0.04%	大買/
2021/12/09	122.9	144.75	85.9	144.38	146.00	37.1	182,805	0.02%	大買/
2021/12/08	126.4	145.64	141	145.57	143.50	-14.6	183,955	-0.01%	大買/大賣/
2021/12/07	203.4	143.40	339.1	144.28	144.00	-135.6	183,428	-0.07%	大買/大賣/鉅額交易
2021/12/06	183.6	139.72	236.1	138.74	141.00	-52.5	181,188	-0.03%	大買/大賣/
2021/12/03	126	134.42	123.6	134.76	133.50	2.4	180,240	0.00%	大買/大賣/
2021/12/02	200.3	131.59	281.7	130.54	133.00	-81.5	181,513	-0.04%	大買/大賣/
2021/12/01	70	124.78	62	124.73	124.50	8	179,276	0.00%
2021/11/30	59	123.98	101.6	123.95	124.50	-42.6	181,460	-0.02%	大賣/
2021/11/29	103.3	120.86	91.1	121.36	120.00	12.2	182,714	0.01%	大買/
2021/11/26	153	121.69	165.8	122.34	118.50	-12.8	184,621	-0.01%	大買/大賣/
2021/11/25	110.4	124.25	186	123.74	124.50	-75.7	183,392	-0.04%	大買/大賣/
2021/11/24	89.1	119.68	48	120.07	120.00	41.1	181,941	0.02%
2021/11/23	90.5	120.39	87	120.86	119.50	3.5	182,953	0.00%
2021/11/22	97	119.43	172	120.28	119.50	-75	184,329	-0.04%	大賣/
2021/11/19	138	118.14	59.1	119.16	117.00	78.9	185,580	0.04%	大買/
2021/11/18	94.1	119.32	143.4	119.74	119.00	-49.3	189,398	-0.03%	大賣/
2021/11/17	126.4	117.74	83.1	117.75	117.00	43.3	192,811	0.02%	大買/
2021/11/16	93.3	116.90	178.3	115.99	119.50	-85	193,997	-0.04%	大賣/
2021/11/15	109	112.89	70.1	113.59	112.00	38.9	196,466	0.02%	大買/
2021/11/12	112.6	112.07	90.2	111.90	111.50	22.4	199,268	0.01%	大買/
2021/11/11	155.1	116.47	104.2	113.64	109.50	50.9	198,947	0.03%	大買/大賣/
2021/11/10	135.1	121.76	131.2	122.66	120.00	3.9	197,060	0.00%	大買/大賣/
2021/11/09	124.2	122.95	109.7	123.27	122.00	14.5	197,592	0.01%	大買/大賣/
2021/11/08	223.3	118.65	252.5	119.80	124.00	-29.2	198,679	-0.01%	大買/大賣/
2021/11/05	62	111.21	55.6	111.88	114.00	6.4	201,236	0.00%
2021/11/04	165.2	114.02	162.6	113.41	109.50	2.6	204,910	0.00%	大買/大賣/
2021/11/03	210.2	110.96	227.1	110.96	112.00	-16.9	206,410	-0.01%	大買/大賣/
2021/11/02	111	103.85	135.3	104.65	105.00	-24.3	209,357	-0.01%	大買/大賣/
2021/11/01	85.6	102.00	79.1	101.62	100.50	6.5	210,903	0.00%
2021/10/29	139.9	97.09	267.4	97.96	99.50	-127.5	213,497	-0.06%	大買/大賣/鉅額交易
2021/10/28	88.2	94.46	81.1	94.60	93.20	7.1	219,262	0.00%
2021/10/27	112.3	93.58	80.4	93.43	92.80	31.9	228,121	0.01%	大買/
2021/10/26	129	95.52	134.3	95.35	95.10	-5.3	239,233	0.00%	大買/大賣/
2021/10/25	138	92.88	237.7	93.57	95.30	-99.7	246,483	-0.04%	大買/大賣/
2021/10/22	122.3	90.43	88	90.23	89.20	34.3	254,186	0.01%	大買/
2021/10/21	60	92.72	123.5	92.81	92.20	-63.5	260,530	-0.02%	大賣/
2021/10/20	71.1	92.94	81.5	92.95	91.40	-10.4	265,268	0.00%
2021/10/19	100.5	93.04	97	93.28	91.70	3.5	272,326	0.00%
2021/10/18	214.9	89.02	174.3	88.96	92.40	40.7	280,299	0.01%	大買/大賣/
2021/10/15	60.2	94.56	72	94.44	93.90	-11.8	286,315	0.00%
2021/10/14	129.3	95.50	121.2	95.51	95.30	8.1	284,975	0.00%	大買/大賣/
2021/10/13	85.2	93.91	146.6	93.92	92.90	-61.4	281,702	-0.02%	大賣/
2021/10/12	187.7	92.48	150.7	92.78	90.50	37	279,732	0.01%	大買/大賣/
2021/10/08	62.6	100.79	57	101.72	100.00	5.6	276,342	0.00%
2021/10/07	161	103.01	151.2	103.50	102.50	9.8	276,157	0.00%	大買/大賣/
2021/10/06	75.3	99.63	90	98.89	97.80	-14.7	273,216	-0.01%
2021/10/05	165.2	100.70	141	100.85	103.00	24.2	270,476	0.01%	大買/大賣/
2021/10/04	218.1	105.04	112.9	105.43	102.50	105.1	266,654	0.04%	大買/大賣/鉅額交易
2021/10/01	411.8	117.91	191.6	116.52	113.50	220.3	262,828	0.08%	大買/大賣/鉅額交易
2021/09/30	71.4	125.05	60	124.93	126.00	11.4	258,955	0.00%
2021/09/29	106.5	123.31	97	123.73	123.00	9.5	266,397	0.00%	大買/
2021/09/28	191.2	126.18	72.3	126.23	125.50	118.9	272,286	0.04%	大買/鉅額交易
2021/09/27	162.5	134.30	80.2	134.02	131.50	82.3	278,548	0.03%	大買/
2021/09/24	97.1	133.30	234.6	132.88	134.00	-137.5	277,910	-0.05%	大賣/鉅額交易
2021/09/23	69.4	127.84	103	128.14	127.50	-33.7	276,862	-0.01%	大賣/
2021/09/22	49.1	125.05	32	125.52	125.00	17.1	278,003	0.01%
2021/09/17	68	127.65	88.1	127.26	128.00	-20.1	278,093	-0.01%
2021/09/16	65.3	124.35	81.1	124.77	124.00	-15.8	278,408	-0.01%
2021/09/15	109.2	122.57	99.8	123.77	124.50	9.5	279,439	0.00%	大買/
2021/09/14	227.9	127.07	105.5	127.06	123.50	122.4	279,133	0.04%	大買/大賣/鉅額交易
2021/09/13	128.1	133.70	129.1	134.97	132.00	-1	278,137	0.00%	大買/大賣/
2021/09/10	91.2	129.96	203	131.42	133.50	-111.9	277,324	-0.04%	大賣/鉅額交易
2021/09/09	104.4	126.54	123	127.11	126.50	-18.6	276,395	-0.01%	大買/大賣/
2021/09/08	96	126.57	85.2	126.42	126.00	10.8	282,336	0.00%
2021/09/07	177.4	125.68	209.5	125.92	128.00	-32.2	296,157	-0.01%	大買/大賣/
2021/09/06	131.4	120.96	98.1	121.29	118.00	33.3	300,566	0.01%	大買/
2021/09/03	172.5	126.18	163	125.39	125.50	9.5	306,502	0.00%	大買/大賣/
2021/09/02	117	128.73	106	129.09	129.50	11	310,347	0.00%	大買/大賣/
2021/09/01	401.4	130.28	132.7	129.68	128.50	268.7	315,029	0.09%	大買/大賣/鉅額交易
2021/08/31	80.7	138.12	75	138.08	136.00	5.7	315,876	0.00%
2021/08/30	84.1	141.61	60	141.47	140.00	24	324,773	0.01%
2021/08/27	84.1	141.12	81.2	141.43	141.00	2.9	330,529	0.00%
2021/08/26	99.1	141.75	68	141.85	142.50	31.1	337,701	0.01%
2021/08/25	147.4	141.92	173	141.86	144.00	-25.6	346,126	-0.01%	大買/大賣/
2021/08/24	272.6	143.23	114.2	142.71	140.00	158.4	351,799	0.05%	大買/大賣/鉅額交易
2021/08/23	124.4	143.07	215.3	143.06	144.00	-90.9	356,981	-0.03%	大買/大賣/
2021/08/20	113.2	131.60	144	131.72	132.50	-30.8	363,044	-0.01%	大買/大賣/
2021/08/19	219.9	133.49	183	133.69	128.00	36.9	368,882	0.01%	大買/大賣/
2021/08/18	108.5	129.30	242.9	128.68	136.00	-134.4	373,418	-0.04%	大買/大賣/鉅額交易
2021/08/17	176.6	129.72	63	129.06	126.50	113.6	379,697	0.03%	大買/鉅額交易
2021/08/16	169	132.10	132	132.69	130.50	37	389,123	0.01%	大買/大賣/
2021/08/13	129.9	135.95	105.3	136.47	130.50	24.6	396,226	0.01%	大買/大賣/
2021/08/12	173.3	133.69	238.2	134.40	137.00	-64.9	405,746	-0.02%	大買/大賣/
2021/08/11	278.6	134.26	203	134.18	132.00	75.6	407,695	0.02%	大買/大賣/
2021/08/10	238.4	143.23	204.1	141.96	139.50	34.4	403,656	0.01%	大買/大賣/
2021/08/09	199.2	144.22	193.1	144.51	142.50	6	405,351	0.00%	大買/大賣/
2021/08/06	246.2	143.94	394.3	144.94	142.00	-148.1	410,188	-0.04%	大買/大賣/鉅額交易
2021/08/05	176.3	140.25	122.5	140.09	138.50	53.8	410,472	0.01%	大買/大賣/
2021/08/04	155.8	142.22	123	142.91	143.50	32.8	413,241	0.01%	大買/大賣/
2021/08/03	215.3	141.33	249.2	143.30	141.00	-33.9	422,017	-0.01%	大買/大賣/
2021/08/02	272.9	132.56	330.6	133.34	141.50	-57.7	419,806	-0.01%	大買/大賣/
2021/07/30	359.4	142.67	220.7	143.01	132.00	138.8	414,783	0.03%	大買/大賣/鉅額交易
2021/07/29	283.5	138.49	321.5	138.57	144.50	-38.1	409,169	-0.01%	大買/大賣/
2021/07/28	310.6	125.05	367.4	124.53	131.50	-56.8	407,561	-0.01%	大買/大賣/
2021/07/27	361.9	129.73	237.2	130.47	126.50	124.7	407,672	0.03%	大買/大賣/鉅額交易
2021/07/26	254.7	146.52	212.1	147.65	140.50	42.7	408,233	0.01%	大買/大賣/
2021/07/23	348.4	150.99	378.6	148.91	154.00	-30.1	407,402	-0.01%	大買/大賣/
2021/07/22	494.8	143.64	359.9	144.83	143.50	134.9	404,660	0.03%	大買/大賣/鉅額交易
2021/07/21	400.2	161.11	303.5	165.98	155.00	96.6	404,151	0.02%	大買/大賣/
2021/07/20	89.1	171.51	15.1	170.84	169.50	74	400,099	0.02%
2021/07/19	49.1	186.30	18.5	186.83	186.00	30.7	408,762	0.01%
2021/07/16	89.1	172.60	54.5	177.03	178.50	34.6	420,744	0.01%
2021/07/15	26.4	155.74	34.2	158.18	163.00	-7.9	426,675	0.00%
2021/07/14	99.8	150.34	85.2	153.87	148.50	14.6	431,418	0.00%
2021/07/13	58.5	167.26	66.4	173.03	165.00	-7.9	436,403	0.00%
2021/07/12	29.6	184.56	20	178.40	183.00	9.6	440,608	0.00%
2021/07/09	95.4	189.62	13.1	191.35	187.00	82.3	444,332	0.02%
2021/07/08	57.8	192.62	37.3	195.66	207.50	20.6	453,132	0.00%
2021/07/07	55.4	208.54	44.5	214.87	202.00	10.9	458,714	0.00%
2021/07/06	255.8	225.43	260.6	224.46	224.00	-4.8	463,239	0.00%	大買/大賣/
2021/07/05	235.3	209.65	272	210.20	217.00	-36.6	460,933	-0.01%	大買/大賣/
2021/07/02	354.3	208.96	239	208.68	206.50	115.3	457,561	0.03%	大買/大賣/鉅額交易
2021/07/01	103.6	207.07	97.5	205.71	213.00	6.1	454,472	0.00%	大買/
2021/06/30	49.9	191.10	143.1	192.54	197.00	-93.3	460,040	-0.02%	大賣/
2021/06/29	137.7	179.00	78.1	179.63	179.50	59.6	463,620	0.01%	大買/
2021/06/28	37.4	170.65	100.6	173.35	176.00	-63.2	466,807	-0.01%
2021/06/25	70.1	157.90	83.6	157.58	160.00	-13.5	467,678	0.00%
2021/06/24	59.5	145.97	104.7	147.80	152.00	-45.2	469,148	-0.01%	大賣/
2021/06/23	189.9	142.23	104.7	143.25	138.50	85.2	470,103	0.02%	大買/大賣/
2021/06/22	136.8	154.08	64.1	156.88	153.50	72.7	472,134	0.02%	大買/
2021/06/21	93.6	148.26	134.5	148.07	152.00	-40.9	474,523	-0.01%	大賣/
2021/06/18	87.1	139.68	200	139.48	140.00	-113	481,844	-0.02%	大賣/鉅額交易
2021/06/17	261.1	133.85	272.5	132.69	136.50	-11.4	486,053	0.00%	大買/大賣/
2021/06/16	622	139.80	420.6	140.28	133.50	201.4	482,407	0.04%	大買/大賣/鉅額交易
2021/06/15	284.2	131.32	258.1	131.89	136.00	26.1	469,049	0.01%	大買/大賣/
2021/06/11	247.2	120.47	416.8	119.31	124.00	-169.7	462,202	-0.04%	大買/大賣/鉅額交易
2021/06/10	250.7	113.00	186	113.13	113.50	64.7	455,798	0.01%	大買/大賣/
2021/06/09	231.2	116.67	287.2	118.47	116.00	-56	452,231	-0.01%	大買/大賣/
2021/06/08	191.2	114.72	264.1	114.03	115.50	-72.9	447,647	-0.02%	大買/大賣/
2021/06/07	371.2	110.86	314.6	112.44	110.50	56.6	445,887	0.01%	大買/大賣/
2021/06/04	237.2	118.52	196.1	119.10	116.50	41.1	437,397	0.01%	大買/大賣/
2021/06/03	208.1	116.99	225.7	116.54	119.00	-17.6	432,526	0.00%	大買/大賣/
2021/06/02	283.5	112.08	243	112.44	110.50	40.5	425,638	0.01%	大買/大賣/
2021/06/01	206.4	103.41	506	103.74	108.00	-299.6	416,036	-0.07%	大買/大賣/鉅額交易
2021/05/31	374.3	100.74	436.3	101.71	98.60	-62	408,878	-0.02%	大買/大賣/
2021/05/28	295.6	92.85	504.4	92.47	96.40	-208.8	400,305	-0.05%	大買/大賣/鉅額交易
2021/05/27	297	87.83	362.7	87.78	87.70	-65.7	393,426	-0.02%	大買/大賣/
2021/05/26	356.3	84.82	457	83.87	85.60	-100.7	387,304	-0.03%	大買/大賣/
2021/05/25	408.1	83.72	374.8	85.12	82.40	33.3	379,915	0.01%	大買/大賣/
2021/05/24	421.8	87.62	387.4	87.77	86.40	34.4	373,220	0.01%	大買/大賣/
2021/05/21	388	82.43	312.3	82.26	84.70	75.7	366,431	0.02%	大買/大賣/
2021/05/20	376	78.81	313.6	79.10	77.00	62.4	363,426	0.02%	大買/大賣/
2021/05/19	331	74.37	264	74.98	76.30	67	353,990	0.02%	大買/大賣/
2021/05/18	55	67.46	69	67.99	69.40	-14	354,300	0.00%
2021/05/17	229.3	65.53	427	65.20	63.10	-197.7	355,083	-0.06%	大買/大賣/鉅額交易
2021/05/14	382.4	73.28	370.5	72.32	70.10	11.8	348,929	0.00%	大買/大賣/
2021/05/13	267.6	79.46	126	78.44	77.50	141.7	341,630	0.04%	大買/大賣/鉅額交易
2021/05/12	364.3	90.28	144.2	91.03	86.10	220.1	339,909	0.06%	大買/大賣/鉅額交易
2021/05/11	442.4	95.65	342.1	95.76	95.60	100.3	338,553	0.03%	大買/大賣/
2021/05/10	198	92.43	177.6	91.89	93.50	20.4	328,422	0.01%	大買/大賣/
2021/05/07	104.2	83.19	181	83.26	85.00	-76.8	325,581	-0.02%	大買/大賣/
2021/05/06	202.1	82.32	197	82.71	81.10	5.1	323,968	0.00%	大買/大賣/
2021/05/05	254.9	78.70	303	78.87	79.90	-48.1	320,740	-0.01%	大買/大賣/
2021/05/04	425.7	81.39	319.4	82.94	78.00	106.3	317,797	0.03%	大買/大賣/鉅額交易
2021/05/03	287.5	85.21	426.5	84.72	86.60	-139.1	313,206	-0.04%	大買/大賣/鉅額交易
2021/04/29	328	77.03	261.5	76.54	79.00	66.5	311,289	0.02%	大買/大賣/
2021/04/28	296.9	77.71	285.6	78.47	76.80	11.4	313,044	0.00%	大買/大賣/
2021/04/27	503.1	78.53	393	78.81	77.50	110.1	314,226	0.04%	大買/大賣/鉅額交易
2021/04/26	314	74.51	440.7	74.66	76.80	-126.7	312,603	-0.04%	大買/大賣/鉅額交易
2021/04/23	786.1	71.04	852.1	71.35	69.90	-66.1	315,745	-0.02%	大買/大賣/
2021/04/22	518.4	77.68	395.7	78.21	72.90	122.7	315,593	0.04%	大買/大賣/鉅額交易
2021/04/21	649.1	71.86	657	71.71	75.90	-7.9	308,666	0.00%	大買/大賣/
2021/04/20	241.1	68.19	211	68.34	69.00	30.1	309,304	0.01%	大買/大賣/
2021/04/19	683	66.65	676.1	66.66	68.00	6.9	313,097	0.00%	大買/大賣/
2021/04/16	645	60.34	748.1	60.07	63.30	-103.1	312,672	-0.03%	大買/大賣/鉅額交易
2021/04/15	743.1	59.03	762	59.05	59.00	-18.9	316,287	-0.01%	大買/大賣/
2021/04/14	932.1	58.47	914.6	58.59	59.90	17.6	324,475	0.01%	大買/大賣/
2021/04/13	816.1	55.98	765.3	56.07	56.90	50.8	323,391	0.02%	大買/大賣/
2021/04/12	111	53.78	168.1	54.47	55.00	-57.1	325,158	-0.02%	大買/大賣/
2021/04/09	223	50.67	282.4	50.53	50.00	-59.4	327,887	-0.02%	大買/大賣/
2021/04/08	212.5	51.89	302.6	51.80	52.30	-90.2	328,861	-0.03%	大買/大賣/
2021/04/07	327.4	49.80	468.3	49.87	50.50	-140.9	330,502	-0.04%	大買/大賣/鉅額交易
2021/04/06	556.1	48.42	425.3	48.33	49.50	130.9	339,217	0.04%	大買/大賣/鉅額交易
2021/04/01	253	47.36	368.6	47.43	47.90	-115.6	334,420	-0.03%	大買/大賣/鉅額交易
2021/03/31	507.2	45.70	496.1	45.80	45.50	11.1	335,169	0.00%	大買/大賣/
2021/03/30	124.1	44.01	58	43.95	43.80	66.1	332,613	0.02%	大買/
2021/03/29	148.1	43.96	222	44.01	43.80	-73.9	334,642	-0.02%	大買/大賣/
2021/03/26	191	42.35	260.3	42.52	43.05	-69.2	338,151	-0.02%	大買/大賣/
2021/03/25	176.3	42.26	156	42.46	41.70	20.3	342,399	0.01%	大買/大賣/
2021/03/24	285.1	43.27	348	43.08	43.70	-62.9	344,151	-0.02%	大買/大賣/
2021/03/23	472.5	44.54	328.1	44.69	42.75	144.4	341,620	0.04%	大買/大賣/鉅額交易
2021/03/22	203	45.28	316.2	45.30	45.85	-113.2	335,637	-0.03%	大買/大賣/鉅額交易
2021/03/19	190.4	42.03	241.1	41.95	41.70	-50.7	335,053	-0.02%	大買/大賣/
2021/03/18	165.4	41.28	196	40.86	41.65	-30.6	336,025	-0.01%	大買/大賣/
2021/03/17	242	39.89	233	39.88	40.10	9	338,081	0.00%	大買/大賣/
2021/03/16	149	39.63	123	39.71	39.60	26	340,095	0.01%	大買/大賣/
2021/03/15	551.4	39.47	605.4	39.48	40.00	-54	343,638	-0.02%	大買/大賣/
2021/03/12	602	38.76	792.1	38.81	38.80	-190.1	346,068	-0.05%	大買/大賣/鉅額交易
2021/03/11	297	38.85	305.9	39.02	38.15	-8.9	345,247	0.00%	大買/大賣/
2021/03/10	65	38.10	111	38.56	38.05	-46	343,580	-0.01%	大賣/
2021/03/09	67	37.86	46.8	37.79	38.40	20.2	342,793	0.01%
2021/03/08	69	37.70	112	38.21	37.35	-43	342,626	-0.01%	大賣/
2021/03/05	26.1	37.42	23	37.55	37.30	3.1	343,254	0.00%
2021/03/04	26	37.36	35	37.56	37.30	-9	344,270	0.00%
2021/03/03	175.5	36.94	108	37.24	38.05	67.5	345,435	0.02%	大買/大賣/
2021/03/02	272.8	38.01	166	38.52	36.50	106.8	347,418	0.03%	大買/大賣/鉅額交易
2021/02/26	150	37.26	145	37.69	37.95	5	346,878	0.00%	大買/大賣/
2021/02/25	138	37.70	76.1	37.70	37.65	62	346,065	0.02%	大買/
2021/02/24	286	37.62	345.1	37.13	36.75	-59.1	346,653	-0.02%	大買/大賣/
2021/02/23	146	39.19	200	39.49	38.35	-54	345,278	-0.02%	大買/大賣/
2021/02/22	194	39.20	205.7	39.19	39.40	-11.7	343,575	0.00%	大買/大賣/
2021/02/19	147.2	37.12	263	37.02	36.85	-115.8	341,444	-0.03%	大買/大賣/鉅額交易
2021/02/18	288.6	37.75	247	37.90	37.45	41.6	340,564	0.01%	大買/大賣/
2021/02/17	170	35.54	172	35.42	36.70	-2	334,836	0.00%	大買/大賣/
2021/02/05	115	33.98	171	33.76	33.70	-56	333,779	-0.02%	大買/大賣/
2021/02/04	73.4	33.82	91	33.78	33.95	-17.6	333,977	-0.01%
2021/02/03	210.5	34.25	170.5	34.47	33.55	40.1	335,365	0.01%	大買/大賣/
2021/02/02	262.1	32.38	380.6	32.74	34.10	-118.5	334,637	-0.04%	大買/大賣/鉅額交易
2021/02/01	315	30.94	348	31.26	31.20	-33	332,819	-0.01%	大買/大賣/
2021/01/29	142	32.05	88	32.31	31.20	54	331,287	0.02%	大買/
2021/01/28	233.1	32.68	231	32.92	33.20	2.1	329,188	0.00%	大買/大賣/
2021/01/27	130	32.93	126	33.20	32.45	4	326,737	0.00%	大買/大賣/
2021/01/26	201.2	34.16	139	34.53	33.65	62.2	324,290	0.02%	大買/大賣/
2021/01/25	398.7	35.77	320.2	35.98	35.35	78.5	321,731	0.02%	大買/大賣/
2021/01/22	165.6	33.72	318.7	34.20	35.00	-153.1	317,020	-0.05%	大買/大賣/鉅額交易
2021/01/21	226.5	32.29	191.4	32.22	32.10	35.1	311,919	0.01%	大買/大賣/
2021/01/20	214.1	31.21	228.8	31.18	30.45	-14.8	307,578	0.00%	大買/大賣/
2021/01/19	496	32.79	507.2	32.90	32.00	-11.2	301,961	0.00%	大買/大賣/
2021/01/18	979.9	32.54	1,094	32.41	34.00	-114.1	298,582	-0.04%	大買/大賣/鉅額交易
2021/01/15	529.8	35.13	280.1	35.38	34.25	249.7	291,543	0.09%	大買/大賣/鉅額交易
2021/01/14	1,079.8	38.39	1,029.1	38.39	38.05	50.7	282,872	0.02%	大買/大賣/
2021/01/13	621.1	38.21	475	38.43	37.45	146.1	277,868	0.05%	大買/大賣/鉅額交易
2021/01/12	881	40.47	757	40.23	38.55	124	271,214	0.05%	大買/大賣/鉅額交易
2021/01/11	483.6	41.91	496.6	42.05	42.65	-12.9	263,335	0.00%	大買/大賣/
2021/01/08	1,054.5	39.01	1,009.2	39.07	40.30	45.3	258,827	0.02%	大買/大賣/
2021/01/07	1,179.3	40.05	1,255.3	39.77	38.45	-76	251,081	-0.03%	大買/大賣/
2021/01/06	862.5	44.28	647.1	44.46	42.55	215.4	239,427	0.09%	大買/大賣/鉅額交易
2021/01/05	670.3	44.30	630.1	44.52	45.50	40.2	232,855	0.02%	大買/大賣/
2021/01/04	847.2	43.54	830.1	43.72	44.75	17.2	225,311	0.01%	大買/大賣/
2020/12/31	343.1	39.54	469.2	39.23	40.70	-126.1	217,707	-0.06%	大買/大賣/鉅額交易
2020/12/30	254	37.94	451.8	37.66	38.20	-197.8	211,301	-0.09%	大買/大賣/鉅額交易
2020/12/29	757.5	38.56	462	38.45	38.35	295.5	206,347	0.14%	大買/大賣/鉅額交易
2020/12/28	104	36.07	125	35.82	36.75	-21	193,655	-0.01%	大買/大賣/
2020/12/25	261	33.20	369	33.21	33.45	-108	191,484	-0.06%	大買/大賣/鉅額交易
2020/12/24	174	31.17	116	31.31	31.00	58	186,562	0.03%	大買/大賣/
2020/12/23	299	30.04	338	29.90	30.70	-39	184,624	-0.02%	大買/大賣/
2020/12/22	610	31.51	410	31.68	30.20	200	182,936	0.11%	大買/大賣/鉅額交易
2020/12/21	416	32.39	414.6	32.15	32.55	1.4	178,077	0.00%	大買/大賣/
2020/12/18	361	30.58	447.8	30.51	30.60	-86.8	174,642	-0.05%	大買/大賣/
2020/12/17	112	29.46	74	29.65	29.50	38	169,195	0.02%	大買/
2020/12/16	691	29.15	841	29.28	29.65	-150	168,328	-0.09%	大買/大賣/鉅額交易
2020/12/15	608	29.54	785	29.76	28.65	-177	165,748	-0.11%	大買/大賣/鉅額交易
2020/12/14	291	28.73	341.3	28.47	29.45	-50.2	161,575	-0.03%	大買/大賣/
2020/12/11	769.5	27.66	612	27.80	27.15	157.5	159,719	0.10%	大買/大賣/鉅額交易
2020/12/10	706	28.81	293	28.76	28.90	413	156,348	0.26%	大買/大賣/鉅額交易
2020/12/09	335	28.10	220.8	27.97	28.50	114.2	157,119	0.07%	大買/大賣/鉅額交易
2020/12/08	242	26.28	363	26.19	26.65	-121	154,716	-0.08%	大買/大賣/鉅額交易
2020/12/07	179	24.37	253	24.32	24.25	-74	149,613	-0.05%	大買/大賣/
2020/12/04	175	24.25	139.3	24.36	24.20	35.8	148,675	0.02%	大買/大賣/
2020/12/03	188	24.76	148.3	24.90	24.75	39.7	148,725	0.03%	大買/大賣/
2020/12/02	226	24.64	225.1	24.62	24.65	0.9	150,359	0.00%	大買/大賣/
2020/12/01	196.1	24.11	155.9	24.23	24.30	40.2	149,880	0.03%	大買/大賣/
2020/11/30	179.2	25.03	441	25.07	24.70	-261.8	148,944	-0.18%	大買/大賣/鉅額交易
2020/11/27	240	24.86	175.1	24.71	25.10	64.9	147,374	0.04%	大買/大賣/
2020/11/26	256	24.47	350.1	24.43	24.65	-94.1	146,402	-0.06%	大買/大賣/
2020/11/25	421.5	23.91	318.1	23.95	23.85	103.4	145,358	0.07%	大買/大賣/鉅額交易
2020/11/24	299	23.37	174	23.69	23.15	125	142,622	0.09%	大買/大賣/鉅額交易
2020/11/23	500	23.19	198.8	23.19	23.45	301.2	141,379	0.21%	大買/大賣/鉅額交易
2020/11/20	218	22.39	228	22.20	22.55	-10	141,017	-0.01%	大買/大賣/
2020/11/19	223.5	22.05	167.1	21.96	21.95	56.5	142,743	0.04%	大買/大賣/
2020/11/18	277	22.14	505.1	22.02	22.50	-228.1	140,647	-0.16%	大買/大賣/鉅額交易
2020/11/17	183	20.96	237	20.89	21.10	-54	137,819	-0.04%	大買/大賣/
2020/11/16	204	20.39	160	20.40	20.50	44	138,620	0.03%	大買/大賣/
2020/11/13	195	20.14	178	20.12	20.10	17	139,438	0.01%	大買/大賣/
2020/11/12	103	19.74	128.5	19.62	19.50	-25.5	138,375	-0.02%	大買/大賣/
2020/11/11	693	19.82	226.1	19.70	20.20	467	138,779	0.34%	大買/大賣/鉅額交易
2020/11/10	176	20.88	359	20.40	19.95	-183	137,101	-0.13%	大買/大賣/鉅額交易
2020/11/09	331	21.51	335	21.43	21.70	-4	131,851	0.00%	大買/大賣/
2020/11/06	165	20.22	376.7	20.05	20.35	-211.7	128,364	-0.16%	大買/大賣/鉅額交易
2020/11/05	204	19.78	222	19.92	19.80	-18	127,834	-0.01%	大買/大賣/
2020/11/04	223	19.63	208.3	19.49	19.80	14.7	126,762	0.01%	大買/大賣/
2020/11/03	125	19.22	211	19.33	19.25	-86	125,533	-0.07%	大買/大賣/
2020/11/02	158	19.25	171	19.24	19.20	-13	124,190	-0.01%	大買/大賣/
2020/10/30	188	18.92	343	19.12	18.90	-155	121,735	-0.13%	大買/大賣/鉅額交易
2020/10/29	304.1	18.89	311	18.59	18.95	-7	119,885	-0.01%	大買/大賣/
2020/10/28	545.8	19.11	365	19.23	18.80	180.8	117,910	0.15%	大買/大賣/鉅額交易
2020/10/27	337	19.58	214.6	19.69	19.65	122.4	115,403	0.11%	大買/大賣/鉅額交易
2020/10/26	312	19.68	535.8	19.59	19.80	-223.8	113,934	-0.20%	大買/大賣/鉅額交易
2020/10/23	268	18.51	462	18.43	18.60	-194	109,416	-0.18%	大買/大賣/鉅額交易
2020/10/22	145	17.86	258	17.84	17.90	-113	106,951	-0.11%	大買/大賣/鉅額交易
2020/10/21	116	17.89	148	17.91	17.85	-32	106,336	-0.03%	大買/大賣/
2020/10/20	177	17.87	182	17.81	17.95	-5	105,733	0.00%	大買/大賣/
2020/10/19	146	17.84	171	17.90	17.85	-25	104,644	-0.02%	大買/大賣/
2020/10/16	203	17.77	126	17.74	17.65	77	103,316	0.07%	大買/大賣/
2020/10/15	123	17.44	165	17.39	17.50	-42	101,167	-0.04%	大買/大賣/
2020/10/14	289	17.09	195	17.06	17.15	94	99,905	0.09%	大買/大賣/
2020/10/13	114	16.83	337	16.90	17.00	-223	98,781	-0.23%	大買/大賣/鉅額交易
2020/10/12	70	16.46	205	16.52	16.30	-135	96,201	-0.14%	大賣/鉅額交易
2020/10/08	30	16.63	37	16.58	16.65	-7	95,101	-0.01%
2020/10/07	35	16.64	81	16.62	16.65	-46	94,341	-0.05%
2020/10/06	143	16.29	85	16.40	16.45	58	93,537	0.06%	大買/
2020/10/05	316	16.38	145	16.32	16.45	171	92,554	0.18%	大買/大賣/鉅額交易
2020/09/30	142	15.83	218	15.72	15.85	-76	90,775	-0.08%	大買/大賣/
2020/09/29	244	15.58	71.1	15.76	15.45	172.9	89,783	0.19%	大買/鉅額交易
2020/09/28	53	15.41	43	15.49	15.55	10	88,723	0.01%
2020/09/25	230	15.32	355	15.19	15.40	-125	88,039	-0.14%	大買/大賣/鉅額交易
2020/09/24	244	14.89	35	14.91	14.80	209	85,793	0.24%	大買/鉅額交易
2020/09/23	241	15.16	87	15.16	15.20	154	83,579	0.18%	大買/鉅額交易
2020/09/22	623	15.79	633	15.75	15.80	-10	79,654	-0.01%	大買/大賣/
2020/09/21	376	15.97	219	15.98	15.80	157	78,597	0.20%	大買/大賣/鉅額交易
2020/09/18	57	16.00	34	16.09	16.05	23	77,335	0.03%
2020/09/17	343	16.29	311	16.35	16.10	32	76,254	0.04%	大買/大賣/
2020/09/16	313	16.05	346	16.13	16.10	-33	74,588	-0.04%	大買/大賣/
2020/09/15	721	16.80	649	16.76	16.90	72	71,108	0.10%	大買/大賣/
2020/09/14	295	16.83	222	17.53	16.50	73	69,318	0.11%	大買/大賣/
2020/09/11	190	18.37	423	18.17	17.70	-233	64,199	-0.36%	大買/大賣/鉅額交易
2020/09/10	60	19.15	79	19.13	19.05	-19	60,379	-0.03%
2020/09/09	51	18.63	53	18.91	19.00	-2	59,235	0.00%
2020/09/08	105	18.50	176.2	18.72	18.70	-71.2	57,847	-0.12%	大買/大賣/
2020/09/07	347	19.35	114.1	19.36	18.80	232.9	55,986	0.42%	大買/大賣/鉅額交易
2020/09/04	92	18.27	105	17.97	18.80	-13	52,869	-0.02%	大賣/
2020/09/03	38	17.71	96.3	17.95	18.20	-58.3	51,321	-0.11%
2020/09/02	17	17.32	184.5	17.36	17.60	-167.5	49,450	-0.34%	大賣/鉅額交易
2020/09/01	222	17.06	152	17.17	17.20	70	48,390	0.14%	大買/大賣/
2020/08/31	95	17.40	154	17.28	17.40	-59	46,838	-0.13%	大賣/
2020/08/28	18	16.45	16.2	16.52	16.35	1.9	43,576	0.00%
2020/08/27	38	16.40	8.1	16.36	16.25	30	42,409	0.07%
2020/08/26	30	16.52	129.5	16.47	16.45	-99.5	41,223	-0.24%	大賣/
2020/08/25	32	15.97	63.8	16.08	16.30	-31.8	39,046	-0.08%
2020/08/24	5	15.26	27	15.20	15.20	-22	34,943	-0.06%
2020/08/21	70	15.21	38	15.36	15.20	32	34,183	0.09%
2020/08/20	124	14.90	63	15.17	15.00	61	32,488	0.19%	大買/
2020/08/19	229	15.46	202.1	15.60	15.40	27	29,075	0.09%	大買/大賣/
2020/08/18	153	15.08	51.3	15.09	15.20	101.7	26,709	0.38%	大買/鉅額交易
2020/08/17	93	14.31	155	14.67	14.90	-62	23,874	-0.26%	大賣/
2020/08/14	10	13.21	264	13.43	13.55	-254	21,723	-1.17%	大賣/鉅額交易
2020/08/13	55	12.50	3	12.57	12.35	52	19,151	0.27%
2020/08/12	69	12.08	15	12.50	12.20	54	18,795	0.29%
2020/08/11	116	12.48	36	12.59	12.45	80	18,327	0.44%	大買/
2020/08/10	26	12.10	192.1	12.01	12.50	-166.1	16,859	-0.98%	大賣/鉅額交易
2020/08/07	2	11.38	48	11.32	11.40	-46	15,756	-0.29%
2020/08/06	46	11.05	6	11.17	11.15	40	15,304	0.26%
2020/08/05	1	11.05	0	0.00	11.05	1	15,222	0.01%
2020/08/04	0	0.00	2.3	11.09	11.10	-2.3	15,317	-0.02%
2020/08/03	26	11.09	40	10.96	11.05	-14	15,322	-0.09%
2020/07/31	2	11.20	56	11.16	11.00	-54	15,225	-0.35%
2020/07/30	10	11.00	42	11.05	11.05	-32	15,056	-0.21%
2020/07/29	0	0.00	40	10.79	10.95	-40	15,078	-0.27%
2020/07/28	1	10.70	35	10.84	10.70	-34	15,109	-0.23%
2020/07/27	60	10.83	41	11.00	10.80	19	15,648	0.12%
2020/07/24	135	10.72	32	10.70	10.70	103	15,977	0.64%	大買/鉅額交易
2020/07/23	150	10.80	0.1	10.85	10.85	149.9	16,104	0.93%	大買/鉅額交易
2020/07/22	2	10.85	2	10.90	10.95	0	16,134	0.00%
2020/07/21	0	0.00	41	10.95	10.95	-41	16,082	-0.25%
2020/07/20	2	10.80	0	0.00	10.80	2	16,096	0.01%
2020/07/17	36	10.86	5	11.00	10.85	31	16,106	0.19%
2020/07/16	3	10.97	31	10.96	11.05	-28	16,385	-0.17%
2020/07/15	20	10.80	46	10.85	10.85	-26	16,399	-0.16%
2020/07/14	67	10.69	121	10.75	10.70	-54	16,443	-0.33%	大賣/
2020/07/13	20	10.80	5	10.85	10.80	15	16,520	0.09%
2020/07/10	37	10.83	27	10.92	10.75	10	16,836	0.06%
2020/07/09	10	11.05	18	11.14	11.05	-8	16,775	-0.05%
2020/07/08	177	11.14	30	11.33	11.15	147	16,764	0.88%	大買/鉅額交易
2020/07/07	2	11.15	16.9	11.20	11.25	-14.9	16,658	-0.09%
2020/07/06	66	11.08	114	11.15	11.15	-48	16,800	-0.29%	大賣/
2020/07/03	16	11.10	42	11.12	11.15	-26	16,619	-0.16%
2020/07/02	24	10.87	30	10.94	10.80	-6	16,356	-0.04%
2020/07/01	5	10.80	18	10.82	10.85	-13	16,423	-0.08%
2020/06/30	30	10.75	2	10.85	10.75	28	16,528	0.17%
2020/06/29	10.2	10.85	30	10.75	10.75	-19.8	16,612	-0.12%
2020/06/24	5	10.75	5	10.80	10.75	0	16,690	0.00%
2020/06/23	56	10.74	10.6	10.89	10.75	45.4	16,845	0.27%
2020/06/22	10	10.70	2	10.80	10.75	8	16,764	0.05%
2020/06/19	9.8	10.86	7	10.84	10.80	2.8	16,841	0.02%
2020/06/18	13	11.04	1	10.95	11.00	12	16,660	0.07%
2020/06/17	0	0.00	5	11.15	11.25	-5	16,616	-0.03%
2020/06/16	0	0.00	68	11.14	11.25	-68	16,725	-0.41%
2020/06/15	0	0.00	5	10.85	10.75	-5	16,923	-0.03%
2020/06/12	0	0.00	1	10.85	10.85	-1	17,087	-0.01%
2020/06/11	48	11.01	23	11.15	10.95	25	17,309	0.14%
2020/06/10	5	11.30	0	0.00	11.25	5	17,420	0.03%
2020/06/09	25	11.27	6	11.38	11.30	19	17,670	0.11%
2020/06/08	23	11.41	5	11.42	11.35	18	17,874	0.10%
2020/06/05	3	11.48	7	11.40	11.40	-4	17,760	-0.02%
2020/06/04	10	11.30	0	0.00	11.25	10	17,751	0.06%
2020/06/03	15	11.29	21	11.28	11.30	-6	17,902	-0.03%
2020/06/02	11	11.20	0	0.00	11.25	11	17,855	0.06%
2020/06/01	31	11.13	8	11.35	11.20	23	18,068	0.13%
2020/05/29	26	10.88	16	11.05	10.90	10	17,956	0.06%
2020/05/28	13	10.93	16	11.12	10.90	-3	17,750	-0.02%
2020/05/27	15	10.87	5	10.89	10.85	10	17,467	0.06%
2020/05/26	3	10.90	0	0.00	10.95	3	17,513	0.02%
2020/05/22	1	10.90	1	10.80	10.75	0	17,500	0.00%
2020/05/21	16	10.95	33	11.01	11.00	-17	17,444	-0.10%
2020/05/20	10	10.75	0	0.00	10.75	10	16,708	0.06%
2020/05/19	35	10.90	3	10.75	10.70	32	16,592	0.19%
2020/05/18	1	10.50	17	10.61	10.70	-16	16,605	-0.10%
2020/05/15	0	0.00	13	10.45	10.45	-13	16,581	-0.08%
2020/05/14	2	10.40	0	0.00	10.35	2	16,696	0.01%
2020/05/13	0	0.00	55	10.55	10.60	-55	16,592	-0.33%
2020/05/12	0	0.00	6	10.55	10.50	-6	16,654	-0.04%
2020/05/11	1	10.80	10	10.85	10.75	-9	16,641	-0.05%
2020/05/08	2	10.55	0	0.00	10.55	2	16,543	0.01%
2020/05/07	0	0.00	3	10.60	10.60	-3	16,552	-0.02%
2020/05/06	3	10.55	0	0.00	10.55	3	16,635	0.02%
2020/05/05	6	10.64	0	0.00	10.65	6	16,636	0.04%
2020/05/04	12	10.74	0	0.00	10.75	12	16,637	0.07%
2020/04/30	8	11.06	22	11.00	11.10	-14	16,615	-0.08%
2020/04/29	6	10.67	7	10.74	10.70	-1	16,169	-0.01%
2020/04/28	8	10.53	12	10.43	10.55	-4	15,964	-0.03%
2020/04/27	0	0.00	2	10.20	10.20	-2	16,250	-0.01%
2020/04/24	0	0.00	3	9.94	9.94	-3	16,289	-0.02%
2020/04/23	0	0.00	4	10.01	10.05	-4	16,292	-0.02%
2020/04/22	2	9.71	0	0.00	9.88	2	16,290	0.01%
2020/04/21	9	9.95	8	10.04	9.88	1	16,366	0.01%
2020/04/20	1	10.15	0	0.00	10.10	1	16,196	0.01%
2020/04/17	16	10.30	0	0.00	10.25	16	16,085	0.10%
2020/04/16	14	10.24	10	10.25	10.30	4	16,326	0.02%
2020/04/15	11	10.42	19	10.52	10.35	-8	16,298	-0.05%
2020/04/14	1	10.10	15	10.17	10.15	-14	15,993	-0.09%
2020/04/13	2	10.15	0	0.00	10.05	2	15,991	0.01%
2020/04/10	10	10.10	2	10.15	10.20	8	16,231	0.05%
2020/04/09	72	10.29	28	10.23	10.25	44	16,548	0.27%
2020/04/08	3	9.63	32	9.54	9.66	-29	16,231	-0.18%
2020/04/07	0	0.00	19	9.25	9.26	-19	16,073	-0.12%
2020/04/06	9.4	9.03	0	0.00	9.11	9.4	15,969	0.06%
2020/04/01	13	9.11	5	9.16	9.10	8	15,850	0.05%
2020/03/31	6	9.23	5	9.41	9.25	1	15,718	0.01%
2020/03/30	35	9.15	6	9.18	9.23	29	15,543	0.19%
2020/03/27	32	9.54	0	0.00	9.40	32	15,373	0.21%
2020/03/26	2	9.65	8	9.63	9.67	-6	15,138	-0.04%
2020/03/25	24	9.68	6	9.68	9.68	18	15,140	0.12%
2020/03/24	11	9.42	9	9.60	9.44	2	14,981	0.01%
2020/03/23	6	9.09	1	9.27	9.24	5	15,121	0.03%
2020/03/20	11	9.51	16	9.56	9.60	-5	14,994	-0.03%
2020/03/19	29	9.17	30	9.32	9.20	-1	14,834	-0.01%
2020/03/18	24	9.75	0	0.00	9.50	24	14,626	0.16%
2020/03/17	20	9.58	2	9.45	9.42	18	14,397	0.13%
2020/03/16	45	10.09	2	9.98	9.86	43	14,019	0.31%
2020/03/13	50	10.30	7	10.31	10.45	43	13,652	0.31%
2020/03/12	36	11.17	3	11.15	11.10	33	13,317	0.25%
2020/03/11	16	11.73	17	11.75	11.55	-1	13,052	-0.01%
2020/03/10	0	0.00	95	11.58	11.70	-95	13,299	-0.71%
2020/03/09	22	11.40	12	11.54	11.40	10	12,959	0.08%
2020/03/06	3	11.68	0	0.00	11.70	3	12,639	0.02%
2020/03/05	1	11.90	5	11.71	11.85	-4	12,641	-0.03%
2020/03/04	1	11.45	0	0.00	11.55	1	12,447	0.01%
2020/03/03	15	11.49	0.9	11.45	11.40	14.1	12,316	0.11%
2020/03/02	1	11.45	3	11.42	11.40	-2	12,380	-0.02%
2020/02/27	1	11.50	1	11.55	11.55	0	12,396	0.00%
2020/02/26	3	11.68	0	0.00	11.60	3	12,284	0.02%
2020/02/25	0	0.00	1	11.65	11.70	-1	12,308	-0.01%
2020/02/24	1	11.60	0	0.00	11.55	1	12,302	0.01%
2020/02/21	2	11.75	0	0.00	11.75	2	12,615	0.02%
2020/02/20	0	0.00	1.1	11.80	11.85	-1.1	12,626	-0.01%
2020/02/19	1	12.00	12	11.98	11.95	-11	12,545	-0.09%
2020/02/18	1	11.65	0	0.00	11.80	1	12,318	0.01%
2020/02/17	2	11.55	0	0.00	11.55	2	12,340	0.02%
2020/02/13	5	11.85	0	0.00	11.90	5	12,232	0.04%
2020/02/12	13	11.83	0	0.00	11.80	13	12,237	0.11%
2020/02/11	2	11.70	0	0.00	11.65	2	12,133	0.02%
2020/02/10	12	11.43	0	0.00	11.50	12	12,262	0.10%
2020/02/07	5	11.65	0	0.00	11.65	5	12,421	0.04%
2020/02/06	4	11.84	4	11.90	11.95	0	12,973	0.00%
2020/02/05	0	0.00	5	11.70	11.70	-5	13,176	-0.04%
2020/02/04	5	11.55	0	0.00	11.60	5	13,085	0.04%
2020/02/03	7	11.22	14	11.10	11.45	-7	13,083	-0.05%
2020/01/31	26	11.75	0	0.00	11.75	26	13,329	0.20%
2020/01/30	76	11.98	2	12.00	11.80	74	13,347	0.55%
2020/01/20	18	13.02	33.7	13.05	12.95	-15.7	13,050	-0.12%
2020/01/16	52	13.05	5	13.05	13.00	47	13,165	0.36%
2020/01/15	4	13.16	0	0.00	13.15	4	13,205	0.03%
2020/01/13	2	13.10	0	0.00	13.15	2	13,088	0.02%
2020/01/10	0	0.00	8	13.11	13.15	-8	13,087	-0.06%
2020/01/09	0	0.00	3	12.90	12.85	-3	12,620	-0.02%
2020/01/08	9	12.70	20	12.73	12.60	-11	12,602	-0.09%
2020/01/07	2	12.90	1	12.90	12.90	1	12,458	0.01%
2020/01/06	97	13.07	7	13.11	13.00	90	12,401	0.73%
2020/01/03	14	12.87	20	12.96	13.00	-6	12,096	-0.05%
2020/01/02	30	12.70	5	12.70	12.70	25	11,649	0.21%
2019/12/30	50	12.50	0	0.00	12.50	50	11,447	0.44%
2019/12/20	0	0.00	2	12.40	12.40	-2	11,969	-0.02%
2019/12/18	3	12.58	12	12.53	12.65	-9	11,984	-0.08%
2019/12/16	0	0.00	2	12.45	12.45	-2	11,701	-0.02%
2019/12/13	0	0.00	13	12.30	12.40	-13	11,696	-0.11%
2019/12/12	0	0.00	1	12.25	12.25	-1	11,533	-0.01%
2019/12/11	7	12.20	0	0.00	12.20	7	11,623	0.06%
2019/12/09	2	12.20	0	0.00	12.20	2	11,742	0.02%
2019/12/06	2	12.25	5	12.25	12.25	-3	11,693	-0.03%
2019/12/05	3	12.28	5	12.25	12.35	-2	11,600	-0.02%
2019/12/02	10	12.30	5	12.35	12.30	5	11,381	0.04%
2019/11/28	0	0.00	5	12.60	12.55	-5	11,148	-0.04%
2019/11/26	0.7	12.40	2	12.45	12.50	-1.3	10,997	-0.01%
2019/11/25	2	12.30	0	0.00	12.35	2	10,860	0.02%
2019/11/22	10	12.40	1	12.45	12.40	9	10,857	0.08%
2019/11/20	3	12.42	5	12.70	12.85	-2	10,885	-0.02%
2019/11/19	0.5	12.50	0	0.00	12.50	0.5	10,607	0.00%
2019/11/18	1	12.40	5.1	12.35	12.50	-4.1	10,589	-0.04%
2019/11/15	0	0.00	5	12.45	12.45	-5	10,659	-0.05%
2019/11/14	20	12.40	0	0.00	12.35	20	10,800	0.19%
2019/11/12	1	12.65	0	0.00	12.65	1	11,077	0.01%
2019/11/11	5	12.70	5	12.80	12.70	0	11,327	0.00%
2019/11/07	5	12.65	5	12.80	12.65	0	11,364	0.00%
2019/11/06	0	0.00	8	12.80	12.80	-8	11,286	-0.07%
2019/11/05	11	12.70	0	0.00	12.65	11	11,154	0.10%
2019/11/04	1	12.80	0	0.00	12.80	1	10,738	0.01%
2019/11/01	5	12.50	0	0.00	12.50	5	10,651	0.05%
2019/10/31	5	12.50	0	0.00	12.50	5	11,116	0.04%
2019/10/30	7	12.51	5	12.45	12.60	2	11,159	0.02%
2019/10/29	7	12.74	0	0.00	12.70	7	10,954	0.06%
2019/10/28	1	13.10	0	0.00	13.05	1	11,109	0.01%
2019/10/24	2	13.10	0	0.00	13.10	2	11,016	0.02%
2019/10/23	10	13.30	0	0.00	13.20	10	11,233	0.09%
2019/10/22	0	0.00	15	13.35	13.40	-15	11,330	-0.13%
2019/10/21	0	0.00	1	13.20	13.25	-1	11,346	-0.01%
2019/10/18	15	13.05	26	13.15	13.15	-11	12,024	-0.09%
2019/10/17	0	0.00	2	13.05	13.10	-2	12,137	-0.02%
2019/10/16	1	12.95	0	0.00	13.00	1	12,308	0.01%
2019/10/14	15	12.88	10	12.90	12.90	5	12,248	0.04%
2019/10/03	13	12.74	1	12.75	12.70	12	12,315	0.10%
2019/10/01	1	13.15	7	13.24	13.25	-6	12,417	-0.05%
2019/09/26	0	0.00	5	13.15	13.10	-5	12,573	-0.04%
2019/09/16	1	13.25	2	13.10	13.00	-1	13,336	-0.01%
2019/09/12	3	13.28	20	13.28	13.30	-17	13,412	-0.13%
2019/09/11	0	0.00	20	13.08	13.10	-20	13,369	-0.15%
2019/09/10	0	0.00	2	13.15	13.15	-2	13,246	-0.02%
2019/09/06	0	0.00	2.4	13.13	13.15	-2.4	13,126	-0.02%
2019/09/05	10	12.95	11.6	13.00	13.05	-1.6	13,032	-0.01%
2019/09/03	10	12.90	0	0.00	12.85	10	12,870	0.08%
2019/08/30	2	12.80	0	0.00	12.85	2	12,900	0.02%
2019/08/27	0	0.00	50	12.65	12.65	-50	12,898	-0.39%
2019/08/22	0	0.00	10	12.80	12.70	-10	12,850	-0.08%
2019/08/21	3	12.50	0	0.00	12.50	3	12,911	0.02%
2019/08/20	10	12.50	0	0.00	12.50	10	12,885	0.08%
2019/08/19	1	12.55	1	12.45	12.45	0	12,849	0.00%
2019/08/16	3	12.47	32	12.62	12.65	-29	12,780	-0.23%
2019/08/15	24	12.72	26	12.73	12.65	-2	12,550	-0.02%
2019/08/14	16	12.86	13	12.78	12.90	3	12,447	0.02%
2019/08/07	1	13.25	1	13.30	13.35	0	12,144	0.00%
2019/08/06	12	13.03	0	0.00	13.25	12	12,195	0.10%
2019/08/05	0	0.00	11	13.40	13.40	-11	11,987	-0.09%
2019/08/02	21	13.48	34.2	13.46	13.40	-13.2	12,013	-0.11%
2019/08/01	1	14.30	10	14.20	14.10	-9	11,675	-0.08%
2019/07/31	1	14.35	0	0.00	14.40	1	11,636	0.01%
2019/07/30	2	14.43	0	0.00	14.25	2	11,591	0.02%
2019/07/29	15	14.12	4	14.15	14.20	11	11,589	0.09%
2019/07/26	1	14.00	16.2	14.04	14.00	-15.2	11,462	-0.13%
2019/07/25	0	0.00	52	13.77	14.10	-52	11,566	-0.45%
2019/07/24	0	0.00	0.3	13.70	13.75	-0.3	11,420	0.00%
2019/07/23	0	0.00	4.1	13.96	14.00	-4.1	11,295	-0.04%
2019/07/22	4	13.94	1	14.15	14.15	3	11,146	0.03%
2019/07/19	5	13.65	5	13.63	13.65	0	10,570	0.00%
2019/07/18	5	13.55	0	0.00	13.50	5	10,554	0.05%
2019/07/17	1	13.40	5	13.40	13.35	-4	10,617	-0.04%
2019/07/16	0	0.00	3	13.45	13.45	-3	11,011	-0.03%
2019/07/15	0	0.00	43	13.15	13.35	-43	11,357	-0.38%
2019/07/12	0	0.00	50	13.26	13.25	-50	11,481	-0.44%
2019/07/11	0	0.00	6	13.45	13.40	-6	11,655	-0.05%
2019/07/10	3	13.60	0.4	13.40	13.45	2.6	11,847	0.02%
2019/07/05	0	0.00	27.3	13.44	13.55	-27.3	12,131	-0.22%
2019/07/04	2	13.58	8.8	13.48	13.50	-6.8	11,989	-0.06%
2019/07/03	0	0.00	10	13.38	13.40	-10	11,851	-0.08%
2019/07/02	1	13.30	7	13.31	13.30	-6	11,767	-0.05%
2019/07/01	0	0.00	5	12.95	13.10	-5	11,539	-0.04%
2019/06/28	2	12.50	2	12.45	12.45	0	11,211	0.00%
2019/06/27	1	12.75	10	12.65	12.65	-9	11,223	-0.08%
2019/06/26	0	0.00	30	12.55	12.60	-30	11,197	-0.27%
2019/06/25	0	0.00	5	12.49	12.50	-5	11,164	-0.04%
2019/06/21	100	12.50	0	0.00	12.45	100	11,358	0.88%
2019/06/19	0	0.00	5	12.10	12.15	-5	11,244	-0.04%
2019/06/18	20	11.95	0	0.00	12.00	20	11,207	0.18%
2019/06/14	0	0.00	2	12.05	12.05	-2	11,264	-0.02%
2019/06/12	30.6	12.05	16	12.08	12.05	14.6	11,397	0.13%
2019/06/10	0	0.00	9	12.05	12.05	-9	11,452	-0.08%
2019/06/06	1	11.90	1	12.00	11.95	0	11,392	0.00%
2019/06/05	30	12.00	0	0.00	12.00	30	11,442	0.26%
2019/05/30	10	11.90	0	0.00	11.90	10	11,414	0.09%
2019/05/23	2	11.95	0	0.00	11.95	2	12,022	0.02%
2019/05/22	1	12.10	0	0.00	12.10	1	12,203	0.01%
2019/05/21	10	12.25	15	12.15	12.25	-5	12,274	-0.04%
2019/05/20	0	0.00	21	12.07	12.05	-21	12,246	-0.17%
2019/05/17	22	12.30	1	12.05	12.05	21	12,242	0.17%
2019/05/16	4	12.23	0	0.00	12.30	4	12,273	0.03%
2019/05/15	10	12.40	16	12.40	12.40	-6	12,304	-0.05%
2019/05/14	18	12.34	0	0.00	12.35	18	12,283	0.15%
2019/05/13	15	12.63	16	12.59	12.60	-1	12,168	-0.01%
2019/05/10	4	12.50	6	12.40	12.50	-2	12,205	-0.02%
2019/05/09	12	12.67	1	12.65	12.60	11	12,018	0.09%
2019/05/08	18	12.83	3	12.88	12.95	15	11,830	0.13%
2019/05/07	4	13.11	1	13.10	13.00	3	11,647	0.03%
2019/05/06	15	13.04	3	13.05	13.05	12	11,436	0.10%
2019/05/03	5	13.64	2	13.63	13.70	3	10,955	0.03%
2019/05/02	1	13.75	4.5	13.71	13.75	-3.5	10,789	-0.03%
2019/04/30	0	0.00	18	13.51	13.55	-18	10,535	-0.17%
2019/04/29	2	13.38	13.5	13.33	13.40	-11.5	10,393	-0.11%
2019/04/26	0	0.00	8	13.26	13.30	-8	10,284	-0.08%
2019/04/25	2	13.38	0	0.00	13.40	2	10,233	0.02%
2019/04/24	2	13.35	0	0.00	13.20	2	10,129	0.02%
2019/04/23	2	13.20	74	13.22	13.45	-72	10,026	-0.72%
2019/04/22	18	13.33	36	13.44	13.30	-18	9,816	-0.18%
2019/04/19	10	12.89	13	12.88	12.95	-3	9,401	-0.03%
2019/04/18	15	12.63	59	12.60	12.60	-44	8,979	-0.49%
2019/04/17	2.6	12.68	10	12.67	12.70	-7.4	8,847	-0.08%
2019/04/16	13	12.68	0	0.00	12.65	13	8,641	0.15%
2019/04/15	5	12.61	23	12.55	12.60	-18	8,450	-0.21%
2019/04/12	6	12.25	2	12.25	12.20	4	8,059	0.05%
2019/04/11	5	12.25	5	12.20	12.20	0	8,020	0.00%
2019/04/08	0	0.00	6	12.05	12.05	-6	8,021	-0.07%
2019/04/02	1	11.90	1	11.90	11.90	0	7,976	0.00%
2019/04/01	2	11.80	0	0.00	11.85	2	7,937	0.03%
2019/03/29	5	11.86	0	0.00	11.95	5	7,863	0.06%
2019/03/28	3.3	11.64	0	0.00	11.70	3.3	8,008	0.04%
2019/03/27	0	0.00	5	11.75	11.70	-5	8,052	-0.06%
2019/03/26	6	11.80	4	11.81	11.85	2	8,036	0.02%
2019/03/25	10	12.00	0	0.00	11.90	10	7,976	0.13%
2019/03/19	5	12.10	0	0.00	12.15	5	8,523	0.06%
2019/03/15	0	0.00	18	12.10	12.20	-18	8,818	-0.20%
2019/03/14	5	12.15	1	12.20	12.05	4	8,766	0.05%
2019/03/13	6	12.20	0.5	12.20	12.20	5.5	8,915	0.06%
2019/03/07	2	12.20	0	0.00	12.15	2	11,056	0.02%
2019/03/06	0	0.00	13	12.25	12.25	-13	11,288	-0.12%
2019/03/05	2	12.25	0	0.00	12.20	2	11,745	0.02%
2019/03/04	8	12.40	3	12.40	12.40	5	11,900	0.04%
2019/02/27	27	12.53	9	12.54	12.45	18	11,874	0.15%
2019/02/26	18	12.51	67.7	12.49	12.50	-49.7	11,688	-0.42%
2019/02/25	2	12.30	0	0.00	12.25	2	11,552	0.02%
2019/02/22	13	12.10	1	12.10	12.15	12	11,516	0.10%
2019/02/20	0	0.00	2	12.00	12.00	-2	11,234	-0.02%
2019/02/19	6	11.93	1	11.90	11.90	5	11,208	0.04%
2019/02/18	5	11.85	0	0.00	11.85	5	11,257	0.04%
2019/02/14	0	0.00	20	11.83	11.90	-20	11,375	-0.18%
2019/02/13	11	11.82	0	0.00	11.85	11	11,295	0.10%
2019/02/12	11	11.88	0	0.00	11.90	11	11,316	0.10%
2019/02/11	1	11.95	2	12.00	11.95	-1	11,325	-0.01%
2019/01/30	5	11.95	6	12.00	11.95	-1	11,311	-0.01%
2019/01/29	20	12.00	4	12.05	12.05	16	11,310	0.14%
2019/01/28	12	12.05	0	0.00	12.05	12	11,411	0.11%
2019/01/23	2	11.95	0	0.00	11.90	2	11,755	0.02%
2019/01/21	4	12.14	0	0.00	12.05	4	11,868	0.03%
2019/01/18	1	12.05	0	0.00	12.05	1	11,933	0.01%
2019/01/17	0.8	12.00	0.1	12.00	12.00	0.7	12,116	0.01%
2019/01/15	0	0.00	2	12.00	12.10	-2	12,229	-0.02%
2019/01/14	0	0.00	2	11.80	11.75	-2	12,224	-0.02%
2019/01/07	2	11.80	8	11.81	11.95	-6	12,443	-0.05%
2019/01/04	5	11.58	3	11.65	11.60	2	12,540	0.02%
2019/01/03	2	11.85	0	0.00	11.85	2	12,761	0.02%
2018/12/28	4	12.00	2	12.10	11.90	2	12,788	0.02%
2018/12/27	2	12.08	0	0.00	12.00	2	12,791	0.02%
2018/12/26	2	11.85	0	0.00	11.80	2	12,780	0.02%
2018/12/25	0	0.00	12	11.87	11.85	-12	12,773	-0.09%
2018/12/24	0	0.00	2	12.15	12.15	-2	12,676	-0.02%
2018/12/22	3	12.03	0	0.00	12.05	3	12,700	0.02%
2018/12/21	14	12.09	0	0.00	12.05	14	12,750	0.11%
2018/12/20	0	0.00	2	12.55	12.30	-2	12,629	-0.02%
2018/12/19	3	12.55	21	12.50	12.55	-18	12,524	-0.14%
2018/12/18	9	12.56	16	12.68	12.50	-7	12,435	-0.06%
2018/12/17	6	12.79	30	12.85	12.85	-24	12,300	-0.20%
2018/12/13	1	12.15	2	12.50	12.50	-1	12,011	-0.01%
2018/12/12	0	0.00	1	12.10	12.15	-1	11,644	-0.01%
2018/12/11	25	12.04	5	12.00	12.05	20	11,561	0.17%
2018/12/06	4	11.90	2	12.05	11.90	2	11,273	0.02%
2018/12/05	1	12.25	72	12.20	12.20	-71	11,076	-0.64%
2018/12/04	5	12.20	0	0.00	12.25	5	10,963	0.05%
2018/12/03	2	12.00	0	0.00	11.95	2	10,609	0.02%
2018/11/30	67	11.76	3,003	11.71	11.65	-2,936	10,062	-29.18%	大賣/鉅額交易
2018/11/29	2	12.05	3	12.30	12.00	-1	9,059	-0.01%
2018/11/28	7	12.10	41	12.16	12.15	-34	8,833	-0.38%
2018/11/27	2	11.60	0	0.00	11.75	2	8,377	0.02%
2018/11/26	0.2	11.65	0	0.00	11.65	0.2	8,199	0.00%
2018/11/23	33	11.50	40	11.45	11.45	-7	8,107	-0.09%
2018/11/22	1	11.70	5	11.65	11.60	-4	8,228	-0.05%
2018/11/21	1	11.55	1	11.55	11.70	0	8,322	0.00%
2018/11/20	3	11.65	0	0.00	11.65	3	8,193	0.04%
2018/11/19	1	11.65	1	11.65	11.70	0	8,201	0.00%
2018/11/16	1	11.70	11	11.65	11.70	-10	8,206	-0.12%
2018/11/15	1	11.75	1	11.65	11.70	0	8,162	0.00%
2018/11/14	11	11.45	3	11.47	11.70	8	8,118	0.10%
2018/11/13	4	11.25	2	11.45	11.40	2	8,000	0.02%
2018/11/12	16	11.35	2	11.40	11.35	14	8,004	0.17%
2018/11/09	11	11.31	0	0.00	11.25	11	8,074	0.14%
2018/11/08	6	11.42	2	11.40	11.40	4	8,073	0.05%
2018/11/07	10	11.35	0	0.00	11.30	10	8,044	0.12%
2018/11/05	2	11.35	0	0.00	11.40	2	8,110	0.02%
2018/11/02	13	11.34	10	11.35	11.35	3	8,002	0.04%
2018/10/31	0	0.00	10	11.50	11.40	-10	8,066	-0.12%
2018/10/30	0.9	11.35	0	0.00	11.35	0.9	8,099	0.01%
2018/10/29	4	11.15	2	11.25	11.15	2	8,089	0.02%
2018/10/25	25	11.54	0	0.00	11.40	25	8,166	0.31%
2018/10/24	0	0.00	0.1	11.95	11.85	-0.1	8,005	0.00%
2018/10/23	56	11.91	0	0.00	11.85	56	8,012	0.70%
2018/10/18	2	12.15	11	11.95	12.15	-9	7,878	-0.11%
2018/10/17	12	11.85	163	11.73	11.70	-151	7,784	-1.94%	大賣/鉅額交易
2018/10/15	5	11.70	0	0.00	11.75	5	7,789	0.06%
2018/10/12	3	11.42	0	0.00	11.70	3	7,777	0.04%
2018/10/11	2	11.83	0	0.00	11.55	2	7,688	0.03%
2018/10/09	1	12.60	1	12.55	12.55	0	7,394	0.00%
2018/10/05	2	12.45	0	0.00	12.45	2	7,348	0.03%
2018/10/04	0	0.00	10	12.80	12.80	-10	7,409	-0.13%
2018/10/02	0	0.00	5	12.98	12.95	-5	7,452	-0.07%
2018/10/01	1	13.05	3	13.05	13.05	-2	7,518	-0.03%
2018/09/28	1	13.05	7	12.85	12.80	-6	7,596	-0.08%
2018/09/27	7	13.04	0	0.00	13.05	7	7,588	0.09%
2018/09/25	12	12.89	1	12.85	12.90	11	7,581	0.15%
2018/09/20	3	12.60	0	0.00	12.60	3	7,933	0.04%
2018/09/19	0	0.00	3	12.60	12.70	-3	8,140	-0.04%
2018/09/13	1	12.25	1	12.40	12.35	0	8,809	0.00%
2018/09/11	10	12.25	0	0.00	12.30	10	8,988	0.11%
2018/09/10	3	12.20	4	12.26	12.10	-1	9,068	-0.01%
2018/09/07	15	12.51	6	12.45	12.35	9	8,996	0.10%
2018/09/06	2	12.68	5	12.65	12.60	-3	8,936	-0.03%
2018/09/05	6	12.78	0	0.00	12.70	6	8,928	0.07%
2018/09/04	7	12.88	0	0.00	12.90	7	8,931	0.08%
2018/09/03	22	12.92	0	0.00	12.90	22	9,028	0.24%
2018/08/31	20	12.90	20	13.05	13.05	0	9,105	0.00%
2018/08/30	6	12.87	1	12.90	12.85	5	9,112	0.05%
2018/08/29	3	13.00	0	0.00	13.00	3	9,103	0.03%
2018/08/28	0	0.00	1	13.50	13.55	-1	8,936	-0.01%
2018/08/24	0	0.00	2	13.45	13.35	-2	8,854	-0.02%
2018/08/23	21	13.60	1	13.55	13.55	20	8,969	0.22%
2018/08/22	3	13.60	11	13.65	13.65	-8	9,155	-0.09%
2018/08/21	12	13.38	4	13.35	13.45	8	9,269	0.09%
2018/08/20	8	13.23	0	0.00	13.10	8	9,333	0.09%
2018/08/17	3.9	13.13	0	0.00	13.00	3.9	9,325	0.04%
2018/08/16	2	13.15	1	13.20	13.30	1	9,419	0.01%
2018/08/15	3	13.35	3	13.35	13.30	0	9,503	0.00%
2018/08/14	13	13.45	1	13.50	13.50	12	10,051	0.12%
2018/08/13	14	13.54	1	13.40	13.45	13	10,142	0.13%
2018/08/10	4	13.90	0	0.00	13.90	4	10,133	0.04%
2018/08/09	32	14.19	11	14.10	14.20	21	10,151	0.21%
2018/08/08	12	14.30	10	14.18	14.15	2	10,192	0.02%
2018/08/07	7	14.41	0	0.00	14.35	7	10,188	0.07%
2018/08/06	0	0.00	43	14.38	14.40	-43	10,217	-0.42%
2018/08/02	10	13.90	1	13.95	13.85	9	10,189	0.09%
2018/08/01	21	13.95	14	14.25	14.15	7	10,196	0.07%
2018/07/31	0	0.00	30	13.78	13.85	-30	10,106	-0.30%
2018/07/30	6	13.83	1	13.80	13.75	5	10,216	0.05%
2018/07/27	1	13.55	3	13.67	13.80	-2	10,222	-0.02%
2018/07/26	2	13.55	1	13.60	13.60	1	10,251	0.01%
2018/07/25	11	13.55	0	0.00	13.45	11	10,353	0.11%
2018/07/24	0	0.00	10	13.50	13.55	-10	10,704	-0.09%
2018/07/23	2	13.30	15	13.28	13.30	-13	10,814	-0.12%
2018/07/20	5	13.35	6	13.35	13.40	-1	11,007	-0.01%
2018/07/18	27	13.29	20	13.38	13.40	7	11,359	0.06%
2018/07/17	6	13.10	5	13.10	13.20	1	11,352	0.01%
2018/07/16	6	13.07	1	13.00	13.00	5	11,369	0.04%
2018/07/13	16	13.03	0	0.00	13.10	16	11,522	0.14%
2018/07/12	51	13.00	1	12.90	12.90	50	11,588	0.43%
2018/07/11	0	0.00	6	12.97	13.10	-6	11,641	-0.05%
2018/07/10	5	13.00	0	0.00	13.00	5	11,645	0.04%
2018/07/09	7	12.85	1	12.85	12.85	6	11,692	0.05%
2018/07/06	0	0.00	1	12.95	12.85	-1	11,718	-0.01%
2018/07/05	3	12.98	0	0.00	12.90	3	11,719	0.03%
2018/07/04	3	13.18	66	13.15	13.10	-63	11,759	-0.54%
2018/07/03	15	13.30	1	13.20	13.20	14	11,842	0.12%
2018/07/02	1	13.40	3	13.38	13.35	-2	11,812	-0.02%
2018/06/29	5	12.95	0	0.00	13.00	5	11,668	0.04%
2018/06/28	42	12.96	5	12.85	12.95	37	11,482	0.32%
2018/06/27	6	13.20	0	0.00	13.05	6	11,368	0.05%
2018/06/26	5	13.50	0	0.00	13.30	5	11,309	0.04%
2018/06/25	26	14.00	2	13.90	13.80	24	11,240	0.21%
2018/06/22	12	14.19	5	14.20	14.10	7	11,204	0.06%
2018/06/21	10	14.25	0	0.00	14.25	10	11,323	0.09%
2018/06/20	22	14.30	0	0.00	14.35	22	11,437	0.19%
2018/06/19	2	14.65	5	14.65	14.55	-3	11,403	-0.03%
2018/06/15	7	14.80	5	14.75	14.80	2	11,767	0.02%
2018/06/14	8	14.76	1	14.75	14.75	7	12,018	0.06%
2018/06/13	1	14.75	4	14.75	14.75	-3	12,526	-0.02%
2018/06/12	4	14.78	0	0.00	14.75	4	12,633	0.03%
2018/06/11	3	14.72	5	14.65	14.65	-2	12,648	-0.02%
2018/06/08	18	14.79	11	14.86	14.80	7	12,606	0.06%
2018/06/07	5	14.91	1	14.90	14.95	4	12,679	0.03%
2018/06/06	1	15.00	202	14.95	14.95	-201	12,905	-1.56%	大賣/鉅額交易
2018/06/05	1	14.95	1	14.95	15.00	0	13,099	0.00%
2018/06/04	8	14.94	1	15.00	14.95	7	13,119	0.05%
2018/06/01	0	0.00	4	14.90	14.90	-4	13,142	-0.03%
2018/05/31	5	14.70	4	14.73	14.85	1	13,396	0.01%
2018/05/30	2	14.75	22	14.88	14.75	-20	13,509	-0.15%
2018/05/29	21	15.05	4	15.05	15.05	17	13,537	0.13%
2018/05/28	26	15.29	18	15.30	15.35	8	13,735	0.06%
2018/05/25	4	15.18	17	15.16	15.10	-13	13,828	-0.09%
2018/05/24	44	15.29	30	15.34	15.25	14	13,928	0.10%
2018/05/23	26	15.47	6	15.57	15.25	20	13,882	0.14%
2018/05/22	1	15.60	45	15.60	15.40	-44	13,950	-0.32%
2018/05/21	6	15.02	6	15.10	15.10	0	13,550	0.00%
2018/05/18	1	14.70	5	14.90	14.90	-4	13,621	-0.03%
2018/05/17	7	14.75	0	0.00	14.70	7	13,812	0.05%
2018/05/16	5	14.80	60	14.65	14.80	-55	14,026	-0.39%
2018/05/15	1	14.80	0	0.00	14.80	1	14,406	0.01%
2018/05/14	0	0.00	90	14.60	14.65	-90	15,200	-0.59%
2018/05/11	50	15.06	0	0.00	14.95	50	15,437	0.32%
2018/05/10	25	15.04	20	14.95	14.95	5	15,718	0.03%
2018/05/09	20	15.10	10	15.25	15.00	10	15,801	0.06%
2018/05/07	1	15.15	58	15.11	14.95	-57	15,977	-0.36%
2018/05/04	27	14.97	0	0.00	15.00	27	15,983	0.17%
2018/05/03	30	15.00	0	0.00	15.00	30	15,982	0.19%
2018/05/02	201	15.05	22	15.05	15.05	179	16,161	1.11%	大買/鉅額交易
2018/04/30	28	15.04	18	14.96	15.10	10	16,509	0.06%
2018/04/27	8	14.20	1	14.20	14.30	7	16,687	0.04%
2018/04/26	10	14.45	10	14.55	14.20	0	17,170	0.00%
2018/04/25	1	14.30	120	14.35	14.30	-119	17,237	-0.69%	大賣/鉅額交易
2018/04/24	10	14.60	0.1	14.65	14.55	9.9	17,631	0.06%
2018/04/20	2	14.95	1	15.05	14.95	1	18,094	0.01%
2018/04/19	15	14.93	25	15.00	14.95	-10	18,319	-0.05%
2018/04/18	10	14.75	21	14.85	14.75	-11	18,481	-0.06%
2018/04/17	10	14.70	85	14.89	14.70	-75	18,938	-0.40%
2018/04/16	0	0.00	1	15.00	14.90	-1	19,295	-0.01%
2018/04/13	27	15.12	4	15.05	15.05	23	19,558	0.12%
2018/04/12	3	15.00	3	15.00	15.00	0	20,260	0.00%
2018/04/11	2	15.13	7	15.15	15.05	-5	22,728	-0.02%
2018/04/10	2	15.15	0	0.00	15.10	2	24,086	0.01%
2018/04/09	0	0.00	1	15.10	15.15	-1	26,348	0.00%
2018/04/03	0	0.00	1	15.15	15.15	-1	28,495	0.00%
2018/04/02	7	15.24	0	0.00	15.20	7	28,675	0.02%
2018/03/31	4.5	15.14	0	0.00	15.15	4.5	28,786	0.02%
2018/03/30	12	15.13	10	15.10	15.10	2	29,003	0.01%
2018/03/29	6	15.05	2	15.15	15.05	4	29,102	0.01%
2018/03/28	21	15.13	1	15.05	15.10	20	29,124	0.07%
2018/03/27	1	15.30	0	0.00	15.30	1	29,139	0.00%
2018/03/26	11	15.27	27	15.21	15.20	-16	29,356	-0.05%
2018/03/23	10	15.30	10	15.35	15.40	0	29,609	0.00%
2018/03/21	122	15.86	0	0.00	15.90	122	29,610	0.41%	大買/鉅額交易
2018/03/20	2	16.10	32	16.14	16.15	-30	29,294	-0.10%
2018/03/19	50	16.16	66	15.91	16.20	-16	29,292	-0.05%
2018/03/16	9	15.57	0	0.00	15.60	9	29,043	0.03%
2018/03/15	10	15.63	0	0.00	15.60	10	29,131	0.03%
2018/03/14	1	15.65	50	15.65	15.70	-49	29,378	-0.17%
2018/03/13	14	15.71	34.2	15.70	15.70	-20.2	29,749	-0.07%
2018/03/12	61	15.79	18	15.79	15.85	43	31,022	0.14%
2018/03/09	51	15.45	10	15.40	15.45	41	31,322	0.13%
2018/03/08	19	15.17	6	15.25	15.10	13	31,526	0.04%
2018/03/07	20	15.10	0	0.00	15.05	20	32,137	0.06%
2018/03/06	19	15.24	39.3	15.10	15.05	-20.3	32,372	-0.06%
2018/03/05	2	15.20	1	15.60	15.20	1	32,372	0.00%
2018/03/02	39	15.56	0	0.00	15.55	39	32,368	0.12%
2018/03/01	42	15.88	58	15.65	15.90	-16	32,670	-0.05%
2018/02/27	48	15.47	53	15.64	15.45	-5	32,580	-0.02%
2018/02/26	38	15.49	18	15.52	15.45	20	32,608	0.06%
2018/02/23	20	15.50	50	15.69	15.50	-30	32,621	-0.09%
2018/02/22	43	15.57	10	15.55	15.60	33	32,912	0.10%
2018/02/21	2	15.40	1	15.45	15.50	1	32,819	0.00%
2018/02/12	33	15.19	3	15.20	15.10	30	32,807	0.09%
2018/02/09	31	14.64	4	14.93	15.10	27	32,797	0.08%
2018/02/08	25	15.29	15	15.37	15.25	10	32,727	0.03%
2018/02/07	37	15.58	1	15.65	15.50	36	32,820	0.11%
2018/02/06	34	15.59	19	15.62	15.30	15	33,097	0.05%
2018/02/05	39	16.42	0	0.00	16.45	39	32,631	0.12%
2018/02/02	12	16.90	3	16.95	16.80	9	32,616	0.03%
2018/02/01	0	0.00	6	17.15	17.15	-6	32,782	-0.02%
2018/01/31	1	17.15	14	17.05	17.25	-13	32,975	-0.04%
2018/01/30	8	17.32	0	0.00	17.20	8	33,901	0.02%
2018/01/29	16	17.35	11.5	17.48	17.50	4.5	33,872	0.01%
2018/01/26	14	17.29	37	17.33	17.25	-23	33,972	-0.07%
2018/01/25	40	17.40	25	17.51	17.40	15	34,056	0.04%
2018/01/24	10	17.34	19	17.48	17.60	-9	34,671	-0.03%
2018/01/23	27	17.22	35	17.16	17.15	-8	34,505	-0.02%
2018/01/22	9	17.57	60	17.65	17.50	-51	34,772	-0.15%
2018/01/19	31	18.11	1	18.05	18.05	30	34,455	0.09%
2018/01/18	21	18.11	19	18.12	18.10	2	34,640	0.01%
2018/01/17	25	17.96	4	18.00	18.05	21	34,805	0.06%
2018/01/16	29	17.87	14	17.89	17.80	15	35,518	0.04%
2018/01/15	30	18.09	12	18.12	18.05	18	35,990	0.05%
2018/01/12	1	18.05	5	18.02	18.00	-4	36,139	-0.01%
2018/01/11	50	18.15	20	18.10	17.85	30	35,930	0.08%
2018/01/10	67	17.96	50.8	17.91	17.75	16.2	35,893	0.05%
2018/01/09	109	18.23	41	18.24	18.20	68	35,609	0.19%	大買/
2018/01/08	167	18.35	49	18.42	18.40	118	35,487	0.33%	大買/鉅額交易
2018/01/05	292	18.49	164.3	18.61	18.70	127.7	35,212	0.36%	大買/大賣/鉅額交易
2018/01/04	21	17.94	43	17.78	18.15	-22	32,858	-0.07%
2018/01/03	101	18.03	124	17.76	17.70	-23	31,810	-0.07%	大買/大賣/
2018/01/02	34	17.36	61	17.47	17.95	-27	29,691	-0.09%