長榮 (2603)-凱基-松山券商分點個股進出

台股 » 個股 » 長榮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

長榮

(2603)

可現股當沖

股價
189.5
漲跌
▼2.0
漲幅
-1.04%
成交量
33,190張
產業
上市航運類股
4696人加入追蹤

立即追蹤
本地時間:14:30

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

長榮 (2603)籌碼相關－凱基-松山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-松山券商分點個股進出
凱基-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	160.1	188.99	132.3	187.85	189.50	27.7	37,605	0.07%	大買/大賣/
2024/04/29	67	190.84	40.2	190.56	191.50	26.8	37,284	0.07%
2024/04/26	107.3	184.50	101.5	187.50	187.00	5.8	36,888	0.02%	大買/大賣/
2024/04/25	17	178.85	24.5	180.57	181.00	-7.5	36,262	-0.02%
2024/04/24	36.1	178.04	36.3	177.86	180.00	-0.3	36,522	0.00%
2024/04/23	102	174.08	33	174.02	173.50	69	36,537	0.19%	大買/
2024/04/22	97	179.10	149.4	178.21	174.00	-52.4	36,681	-0.14%	大賣/
2024/04/19	26.6	174.08	112.4	173.65	172.50	-85.9	36,159	-0.24%	大賣/
2024/04/18	43.1	169.42	0.3	169.60	168.00	42.9	36,032	0.12%
2024/04/17	91.1	171.18	104	171.23	170.50	-12.9	36,093	-0.04%	大賣/
2024/04/16	30	172.52	144.1	173.18	170.50	-114.1	36,505	-0.31%	大賣/鉅額交易
2024/04/15	49.4	174.59	47.2	175.47	178.00	2.1	37,006	0.01%
2024/04/12	182.4	175.81	12.6	176.10	176.50	169.8	37,086	0.46%	大買/鉅額交易
2024/04/11	55	172.96	24	173.31	175.00	31	37,542	0.08%
2024/04/10	2.4	171.67	7	171.36	169.00	-4.6	38,445	-0.01%
2024/04/09	3	170.33	17.2	171.01	171.00	-14.2	39,073	-0.04%
2024/04/08	13	165.96	10.8	166.39	168.00	2.2	39,673	0.01%
2024/04/03	9.2	165.96	9	166.22	165.00	0.2	39,600	0.00%
2024/04/02	14.5	165.19	11	164.86	165.50	3.5	39,719	0.01%
2024/04/01	28.3	169.89	8.5	169.31	167.50	19.8	39,542	0.05%
2024/03/29	18.1	173.69	58.5	175.76	172.00	-40.4	39,509	-0.10%
2024/03/28	7	176.06	38.3	176.84	176.00	-31.3	39,026	-0.08%
2024/03/27	51	174.39	15.5	174.56	175.50	35.5	38,886	0.09%
2024/03/26	12.6	171.19	13	171.42	171.50	-0.4	39,666	0.00%
2024/03/25	9.2	172.63	46.2	173.08	173.50	-37	40,019	-0.09%
2024/03/22	38	171.60	38.1	171.19	170.00	-0.1	40,849	0.00%
2024/03/21	25.7	177.05	22.4	177.51	175.00	3.3	41,611	0.01%
2024/03/20	112.6	181.30	110.3	180.96	176.00	2.2	41,532	0.01%	大買/大賣/
2024/03/19	43.8	169.24	91.6	173.46	177.00	-47.7	40,415	-0.12%
2024/03/18	82.5	162.98	21	163.50	164.50	61.6	39,780	0.15%
2024/03/15	49.8	167.32	118.5	170.25	166.50	-68.7	40,039	-0.17%	大賣/
2024/03/14	76.5	182.53	97.3	184.85	183.50	-20.8	38,795	-0.05%
2024/03/13	114.8	192.10	53.6	191.98	191.00	61.2	38,018	0.16%	大買/
2024/03/12	87.7	184.38	11.7	184.37	187.50	76	37,317	0.20%
2024/03/11	23	181.72	82	180.69	180.00	-59	36,896	-0.16%
2024/03/08	30.2	180.47	21.4	182.61	179.50	8.7	36,775	0.02%
2024/03/07	12	176.79	29.4	176.08	177.50	-17.4	36,257	-0.05%
2024/03/06	22	171.77	14.2	171.62	171.50	7.8	35,864	0.02%
2024/03/05	16.8	172.69	12.8	174.89	173.50	4	35,697	0.01%
2024/03/04	20.3	165.23	28	169.28	172.00	-7.7	35,258	-0.02%
2024/03/01	22	165.34	37	165.65	165.00	-15	34,722	-0.04%
2024/02/29	25	165.12	22.8	165.14	165.50	2.2	34,435	0.01%
2024/02/27	38	160.42	8.7	159.69	159.50	29.4	33,938	0.09%
2024/02/26	11	159.50	5	160.00	160.00	6	33,830	0.02%
2024/02/23	9.3	162.04	14.1	160.49	159.50	-4.9	33,829	-0.01%
2024/02/22	36	161.06	27.6	160.65	162.50	8.4	33,543	0.03%
2024/02/21	9	156.06	79.1	156.25	155.00	-70.1	32,882	-0.21%
2024/02/20	4	151.38	14.7	153.49	153.50	-10.7	32,583	-0.03%
2024/02/19	9	147.89	4	149.00	149.00	5	32,553	0.02%
2024/02/16	6.6	149.76	51.1	150.76	148.00	-44.5	32,785	-0.14%
2024/02/15	37	147.20	17.3	148.18	149.00	19.7	33,361	0.06%
2024/02/05	20	151.60	22.1	151.37	152.00	-2.1	33,037	-0.01%
2024/02/02	35.5	151.54	31	150.10	150.00	4.5	32,998	0.01%
2024/02/01	14	155.46	19.3	155.31	157.00	-5.3	32,542	-0.02%
2024/01/31	11.1	151.05	12	150.88	150.50	-0.9	32,117	0.00%
2024/01/30	1.1	152.41	15.1	151.47	151.50	-14	32,035	-0.04%
2024/01/29	2.3	150.55	2	151.25	151.50	0.3	32,167	0.00%
2024/01/26	21	151.36	34	152.24	151.00	-13	32,157	-0.04%
2024/01/25	10	151.75	5	152.20	151.50	5	32,011	0.02%
2024/01/24	21	155.10	25	154.46	153.50	-4	31,874	-0.01%
2024/01/23	28.1	153.11	7	153.36	152.50	21.1	31,848	0.07%
2024/01/22	21.8	149.69	5	151.20	152.50	16.8	31,840	0.05%
2024/01/19	8	155.25	2	155.50	155.00	6	31,526	0.02%
2024/01/18	13	154.15	102.2	154.07	158.00	-89.2	31,319	-0.28%	大賣/
2024/01/17	102.4	152.38	16.1	153.55	152.50	86.3	30,863	0.28%	大買/
2024/01/16	18	156.58	12.4	155.07	153.50	5.6	30,351	0.02%
2024/01/15	9	157.44	15	158.87	158.50	-6	29,887	-0.02%
2024/01/12	15	155.43	16.1	155.19	156.50	-1.1	29,552	0.00%
2024/01/11	4.1	149.49	6	149.42	149.00	-1.9	28,933	-0.01%
2024/01/10	25.4	148.30	17.3	148.56	148.00	8	28,833	0.03%
2024/01/09	26.1	151.46	18.8	150.98	151.50	7.3	28,159	0.03%
2024/01/08	35	160.17	22.4	160.77	160.50	12.7	27,201	0.05%
2024/01/05	38.9	162.40	44.6	162.11	162.50	-5.7	26,660	-0.02%
2024/01/04	28	161.07	29	160.95	161.00	-1	26,027	0.00%
2024/01/03	11	152.73	22.6	154.00	155.00	-11.6	25,080	-0.05%
2024/01/02	4	149.75	40.3	151.52	151.00	-36.3	24,376	-0.15%
2023/12/29	5	143.50	2	143.50	143.50	3	23,571	0.01%
2023/12/28	6.6	143.76	13.4	144.63	143.00	-6.8	23,503	-0.03%
2023/12/27	7	149.14	15	149.54	147.00	-8	23,295	-0.03%
2023/12/26	88.7	146.73	13	145.62	146.50	75.6	23,118	0.33%
2023/12/25	24.4	144.71	102.3	141.44	142.00	-77.9	22,603	-0.34%	大賣/
2023/12/22	15.1	151.27	25.6	151.19	153.00	-10.5	21,338	-0.05%
2023/12/21	32.9	150.32	39.2	151.11	152.00	-6.3	20,511	-0.03%
2023/12/20	21	146.38	24.1	147.05	148.00	-3.1	19,284	-0.02%
2023/12/19	24.5	144.88	49.2	145.67	147.00	-24.7	18,551	-0.13%
2023/12/18	19.5	140.18	46.5	141.94	141.50	-27	17,480	-0.15%
2023/12/15	13	132.77	23.6	133.23	134.00	-10.6	16,324	-0.06%
2023/12/14	7	128.86	17.1	129.38	129.00	-10.1	15,980	-0.06%
2023/12/13	2	128.25	139.1	128.43	129.50	-137.1	16,287	-0.84%	大賣/鉅額交易
2023/12/12	11.1	125.71	19.6	126.01	129.00	-8.5	17,166	-0.05%
2023/12/11	6	120.17	24.3	120.52	122.00	-18.3	16,528	-0.11%
2023/12/08	0	0.00	24.1	117.73	118.50	-24.1	16,123	-0.15%
2023/12/07	5	115.60	1.4	115.86	115.50	3.6	16,004	0.02%
2023/12/06	4	116.88	2	116.00	117.00	2	16,028	0.01%
2023/12/05	84.1	118.91	7	117.43	117.50	77.1	15,952	0.48%
2023/12/04	5	117.20	22	116.85	118.50	-17	15,627	-0.11%
2023/12/01	2	114.00	29	114.38	114.50	-27	15,074	-0.18%
2023/11/30	4	112.00	1.1	112.50	112.00	3	15,019	0.02%
2023/11/29	28	112.13	0	0.00	112.00	28	15,059	0.19%
2023/11/28	3	113.50	2	114.00	114.00	1	14,999	0.01%
2023/11/27	0	0.00	4	113.63	113.50	-4	14,933	-0.03%
2023/11/24	0	0.00	1.1	112.97	113.00	-1.1	14,895	-0.01%
2023/11/22	7.1	112.29	88.1	112.00	112.00	-81	14,926	-0.54%
2023/11/21	5.1	113.50	2	114.00	113.50	3.1	14,894	0.02%
2023/11/20	8	113.50	0	0.00	114.00	8	14,878	0.05%
2023/11/17	26.1	116.33	9	116.00	115.00	17.1	14,806	0.12%
2023/11/16	9	116.83	34	116.96	117.00	-25	14,770	-0.17%
2023/11/15	2	113.25	22	115.09	115.50	-20	14,653	-0.14%
2023/11/14	17	113.74	21.3	114.98	114.00	-4.3	15,129	-0.03%
2023/11/13	6	108.08	3	109.00	108.50	3	14,642	0.02%
2023/11/10	1.4	108.15	0	0.00	109.00	1.4	14,845	0.01%
2023/11/09	2	109.00	5	109.40	109.00	-3	14,856	-0.02%
2023/11/08	5	107.50	5.1	107.80	107.50	-0.1	15,081	0.00%
2023/11/07	0	0.00	4	109.88	108.50	-4	15,173	-0.03%
2023/11/06	28	109.41	12	109.21	109.00	16	15,305	0.10%
2023/11/03	0	112.50	4.3	112.62	113.00	-4.3	15,267	-0.03%
2023/11/02	0	0.00	22.3	110.29	110.50	-22.3	15,404	-0.14%
2023/11/01	0	0.00	2	108.50	109.00	-2	15,818	-0.01%
2023/10/31	1	108.50	1	109.00	107.50	0	16,245	0.00%
2023/10/30	21	107.62	18	109.75	110.00	3	16,294	0.02%
2023/10/27	35	106.99	7	107.86	108.00	28	16,352	0.17%
2023/10/26	51	104.52	5	105.40	106.50	46	16,883	0.27%
2023/10/25	1	105.01	1	105.50	105.50	0	17,495	0.00%
2023/10/24	0	0.00	4	104.63	105.00	-4	17,749	-0.02%
2023/10/23	0	0.00	2	104.00	103.50	-2	18,210	-0.01%
2023/10/20	4	102.13	6	103.08	103.50	-2	18,343	-0.01%
2023/10/19	0	0.00	7.8	104.33	103.50	-7.8	18,547	-0.04%
2023/10/18	4	102.63	2	103.50	102.50	2	18,937	0.01%
2023/10/17	1	103.50	1	103.50	103.00	0	19,151	0.00%
2023/10/16	6.1	103.25	0	0.00	104.00	6.1	19,727	0.03%
2023/10/13	0	0.00	1.1	105.00	105.00	-1.1	20,186	-0.01%
2023/10/12	10.3	103.15	0	0.00	106.00	10.3	20,497	0.05%
2023/10/11	50	105.30	34	104.88	103.50	16	20,907	0.08%
2023/10/06	10.4	110.95	0.1	111.50	111.00	10.3	21,333	0.05%
2023/10/05	0.1	112.00	5	112.80	112.00	-4.9	21,800	-0.02%
2023/10/04	9	109.44	9	110.00	110.00	0	22,082	0.00%
2023/10/03	7.2	111.35	81	110.50	110.50	-73.8	22,392	-0.33%
2023/10/02	11	113.09	10	112.75	113.50	1	22,820	0.00%
2023/09/28	3.2	116.00	2	116.25	116.00	1.2	23,131	0.01%
2023/09/27	2	115.00	2	115.50	116.00	0	24,267	0.00%
2023/09/26	1	115.00	4	115.00	115.50	-3	27,344	-0.01%
2023/09/25	2	115.75	21	115.21	116.00	-19	28,400	-0.07%
2023/09/22	2	114.75	1	114.50	114.50	1	30,676	0.00%
2023/09/21	25.3	116.51	1	116.50	115.50	24.3	32,343	0.08%
2023/09/20	96	117.54	14	117.89	117.50	82	32,854	0.25%
2023/09/19	6.2	116.50	6	116.00	116.00	0.2	33,020	0.00%
2023/09/18	16	118.34	127.5	118.69	117.00	-111.5	33,391	-0.33%	大賣/鉅額交易
2023/09/15	33.4	116.86	39.9	116.04	118.50	-6.5	33,494	-0.02%
2023/09/14	10	108.85	19	108.34	109.50	-9	32,626	-0.03%
2023/09/13	1	106.50	0	0.00	106.50	1	32,821	0.00%
2023/09/11	13.4	106.03	13.7	105.96	106.50	-0.3	33,978	0.00%
2023/09/08	16.2	107.18	17	107.15	107.00	-0.8	34,493	0.00%
2023/09/07	13	106.77	1	107.00	107.00	12	34,795	0.03%
2023/09/06	0	0.00	3.1	107.98	107.00	-3.1	35,038	-0.01%
2023/09/05	1.1	107.02	9.4	107.68	108.50	-8.4	35,164	-0.02%
2023/09/04	0	107.00	9	107.33	107.50	-9	35,576	-0.03%
2023/09/01	2.6	105.50	1	106.00	105.50	1.6	35,625	0.00%
2023/08/31	2.4	106.00	0	0.00	106.50	2.4	35,862	0.01%
2023/08/30	0	0.00	1	105.50	105.50	-1	36,167	0.00%
2023/08/28	11.1	104.87	5	104.90	105.00	6.1	36,584	0.02%
2023/08/25	2	105.75	31	106.44	105.50	-29	36,830	-0.08%
2023/08/24	3	106.00	2	106.25	106.00	1	37,012	0.00%
2023/08/23	1.8	106.67	0	106.50	106.50	1.8	37,332	0.00%
2023/08/22	0	0.00	2	106.50	106.50	-2	37,581	-0.01%
2023/08/21	10	105.80	0.1	106.00	105.00	9.9	37,731	0.03%
2023/08/18	11.3	108.31	17.1	108.32	107.00	-5.8	37,575	-0.02%
2023/08/17	7	104.15	14	104.50	106.00	-7	36,942	-0.02%
2023/08/16	19	104.08	6.1	104.66	104.00	13	36,917	0.04%
2023/08/15	2.2	106.05	3	106.83	106.00	-0.8	36,768	0.00%
2023/08/14	5	107.40	14.4	106.60	106.50	-9.4	36,783	-0.03%
2023/08/11	9	106.83	2	107.25	108.00	7	36,707	0.02%
2023/08/10	5	105.90	71	105.61	107.00	-66	36,734	-0.18%
2023/08/09	2	106.50	8.4	106.98	106.50	-6.4	36,859	-0.02%
2023/08/08	12.1	107.54	5.5	107.03	107.50	6.6	36,719	0.02%
2023/08/07	33	104.92	17	105.97	106.50	16	36,651	0.04%
2023/08/04	8.1	107.74	24.7	108.14	109.00	-16.6	36,474	-0.05%
2023/08/02	8.1	104.37	19.7	104.46	105.00	-11.6	36,055	-0.03%
2023/08/01	13	104.42	9	104.67	105.50	4	35,949	0.01%
2023/07/31	36.1	106.33	15	106.80	104.00	21.1	35,838	0.06%
2023/07/28	17.5	107.23	35.5	106.66	107.50	-18	35,459	-0.05%
2023/07/27	3.1	103.16	21	103.38	103.00	-17.9	35,471	-0.05%
2023/07/26	19.1	102.71	22.4	102.60	102.00	-3.3	35,888	-0.01%
2023/07/25	4.6	99.98	1	99.70	99.70	3.6	35,577	0.01%
2023/07/24	53.1	99.85	3	99.80	99.30	50.1	35,591	0.14%
2023/07/21	81.5	100.58	29.6	100.92	101.00	51.9	35,463	0.15%
2023/07/20	9.4	100.00	26.1	100.36	101.00	-16.7	35,242	-0.05%
2023/07/19	23.1	98.64	24	99.73	98.10	-0.9	34,939	0.00%
2023/07/18	141.8	98.69	119.1	99.29	98.60	22.7	34,607	0.07%	大買/大賣/
2023/07/17	11	98.57	19.1	98.59	98.40	-8.1	34,323	-0.02%
2023/07/14	36.1	97.52	19.2	97.65	96.50	16.8	34,205	0.05%
2023/07/13	121	98.74	93.1	97.49	95.90	28	34,165	0.08%	大買/
2023/07/12	29.9	100.71	23	101.00	100.50	6.9	33,790	0.02%
2023/07/11	14.7	104.05	4.3	103.39	104.00	10.4	33,810	0.03%
2023/07/10	18.1	104.58	92	106.03	104.50	-73.9	33,576	-0.22%
2023/07/07	20.4	107.73	28.2	107.57	108.00	-7.7	33,543	-0.02%
2023/07/06	38.1	106.28	24.1	106.12	106.50	13.9	33,027	0.04%
2023/07/05	14.5	105.44	108.7	104.93	107.00	-94.1	32,746	-0.29%	大賣/
2023/07/04	163.5	107.56	293.6	108.86	105.50	-130.1	31,898	-0.41%	大買/大賣/鉅額交易
2023/07/03	123	102.07	54.1	100.59	102.50	68.9	28,846	0.24%	大買/
2023/06/30	99.1	92.03	433.8	90.82	93.50	-334.7	27,771	-1.21%	大賣/鉅額交易
2023/06/29	342.4	154.25	81.8	154.51	155.00	260.6	25,531	1.02%	大買/鉅額交易
2023/06/28	207	157.63	71.5	158.03	157.50	135.5	23,792	0.57%	大買/鉅額交易
2023/06/27	140.5	161.41	13.7	161.59	161.00	126.8	23,207	0.55%	大買/鉅額交易
2023/06/26	107	159.18	6.1	159.33	160.00	100.9	22,956	0.44%	大買/
2023/06/21	43.2	160.05	70.1	159.95	158.00	-26.9	22,405	-0.12%
2023/06/20	21	163.29	19	163.53	162.50	2	22,028	0.01%
2023/06/19	21.1	163.29	39	163.99	162.00	-17.9	21,797	-0.08%
2023/06/16	6.1	164.57	54.7	165.24	166.00	-48.7	21,478	-0.23%
2023/06/15	29.1	162.26	25	162.44	162.00	4.1	21,093	0.02%
2023/06/14	21.1	160.01	35.4	159.79	161.50	-14.3	21,133	-0.07%
2023/06/13	37.2	156.66	15	156.01	157.00	22.2	21,751	0.10%
2023/06/12	17.4	154.76	39.3	153.36	155.50	-21.9	23,770	-0.09%
2023/06/09	34.1	153.80	11.7	154.19	155.00	22.5	24,470	0.09%
2023/06/08	21	153.71	21.5	153.99	154.00	-0.5	24,993	0.00%
2023/06/07	21.4	151.36	4.8	151.71	151.00	16.6	25,857	0.06%
2023/06/06	6.1	151.01	14	151.57	151.50	-7.9	26,019	-0.03%
2023/06/05	37.9	150.97	62.1	150.99	151.00	-24.2	26,045	-0.09%
2023/06/02	32.7	152.84	12	153.00	152.50	20.7	26,017	0.08%
2023/06/01	30.1	152.57	59	153.60	153.50	-28.9	26,177	-0.11%
2023/05/31	52.4	154.90	9	154.72	153.00	43.4	26,502	0.16%
2023/05/30	27.2	154.89	18.3	155.20	153.50	8.9	26,649	0.03%
2023/05/29	5	153.60	38.2	156.26	157.00	-33.2	26,666	-0.12%
2023/05/26	29.1	152.22	15.3	152.52	152.50	13.8	26,727	0.05%
2023/05/25	18.3	150.31	2	150.25	150.00	16.3	26,905	0.06%
2023/05/24	2	151.75	14	151.68	151.50	-12	27,177	-0.04%
2023/05/23	13.2	152.38	10	152.50	151.50	3.2	27,736	0.01%
2023/05/22	9	153.33	31.2	152.57	153.50	-22.2	27,619	-0.08%
2023/05/19	10.2	150.75	130	150.88	150.50	-119.8	27,430	-0.44%	大賣/鉅額交易
2023/05/18	15.4	151.50	75	151.89	151.00	-59.6	27,342	-0.22%
2023/05/17	10	151.45	5	151.70	151.00	5	27,418	0.02%
2023/05/16	17.2	151.50	30	151.63	151.00	-12.8	27,540	-0.05%
2023/05/15	15.3	151.30	42	150.69	152.50	-26.7	27,598	-0.10%
2023/05/12	7.1	151.09	26	152.06	152.50	-18.9	27,656	-0.07%
2023/05/11	24.5	153.35	3	152.17	151.00	21.5	27,729	0.08%
2023/05/10	34.2	153.26	15.1	154.24	155.00	19.1	27,613	0.07%
2023/05/09	12.1	151.25	6	151.08	151.00	6.1	27,411	0.02%
2023/05/08	37	150.59	88.5	150.47	151.00	-51.5	27,731	-0.19%
2023/05/05	4.7	151.06	32	151.19	151.50	-27.3	28,099	-0.10%
2023/05/04	36	151.03	173	151.97	150.50	-137	28,367	-0.48%	大賣/鉅額交易
2023/05/03	45.5	150.78	4	151.50	150.00	41.5	28,270	0.15%
2023/05/02	88.8	155.64	19.5	155.58	155.50	69.3	27,680	0.25%
2023/04/28	19.6	162.05	22	162.34	161.50	-2.4	27,264	-0.01%
2023/04/27	18.3	159.42	13.2	159.17	159.00	5.1	27,278	0.02%
2023/04/26	40.1	160.59	22.1	160.41	160.00	18	27,299	0.07%
2023/04/25	78.2	162.59	73	164.38	162.00	5.2	27,227	0.02%
2023/04/24	101.1	165.25	82	164.89	165.00	19.1	27,297	0.07%	大買/
2023/04/21	8.3	168.55	50.6	168.48	166.00	-42.3	27,427	-0.15%
2023/04/20	6	170.08	11.6	170.24	170.50	-5.6	27,297	-0.02%
2023/04/19	287.1	169.17	201	169.40	168.00	86.1	27,522	0.31%	大買/大賣/
2023/04/18	95.1	173.04	101.4	174.40	170.00	-6.3	27,398	-0.02%	大賣/
2023/04/17	11.5	172.20	137.1	173.56	174.50	-125.6	27,159	-0.46%	大賣/鉅額交易
2023/04/14	11	167.58	30.6	169.10	170.00	-19.6	26,921	-0.07%
2023/04/13	36.1	165.79	97	166.28	166.50	-60.9	26,615	-0.23%
2023/04/12	78.1	165.88	15.6	166.62	166.50	62.5	26,726	0.23%
2023/04/11	24	165.25	25.1	165.04	164.50	-1.1	26,529	0.00%
2023/04/10	56	163.84	61	164.99	163.50	-5	26,684	-0.02%
2023/04/07	191	161.28	37.1	161.76	163.50	153.9	26,603	0.58%	大買/鉅額交易
2023/04/06	66.2	159.51	94	159.36	158.00	-27.8	26,571	-0.10%
2023/03/31	202.2	159.55	2	160.00	158.50	200.2	26,943	0.74%	大買/鉅額交易
2023/03/30	78.2	159.12	2	159.25	158.00	76.2	27,792	0.27%
2023/03/29	19.1	159.32	14	160.25	158.50	5.1	28,237	0.02%
2023/03/28	9	161.39	34	161.19	160.50	-25	28,697	-0.09%
2023/03/27	15.1	158.63	52	159.50	161.00	-37	29,204	-0.13%
2023/03/24	22.1	160.41	16.2	160.04	160.50	5.9	30,143	0.02%
2023/03/23	14.4	158.84	16	159.25	159.50	-1.6	30,253	-0.01%
2023/03/22	12.1	161.37	3	161.50	161.50	9.1	30,188	0.03%
2023/03/21	15.3	161.61	6	161.50	160.50	9.3	30,206	0.03%
2023/03/20	74	164.03	75	163.65	162.00	-1	30,099	0.00%
2023/03/17	33.3	160.28	29.1	161.19	162.00	4.2	29,846	0.01%
2023/03/16	143.4	161.40	121.6	164.44	159.50	21.8	29,571	0.07%	大買/大賣/
2023/03/15	383.6	173.09	431.1	176.24	167.00	-47.5	28,621	-0.17%	大買/大賣/
2023/03/14	79.1	168.96	34.4	169.76	171.00	44.7	26,668	0.17%
2023/03/13	28.4	167.67	30.5	168.96	170.50	-2.1	25,971	-0.01%
2023/03/10	151	166.79	153.4	165.71	165.00	-2.4	25,495	-0.01%	大買/大賣/
2023/03/09	5	163.40	16.6	164.55	164.50	-11.6	24,452	-0.05%
2023/03/08	21.1	162.43	7	162.50	161.00	14.1	24,366	0.06%
2023/03/07	4	162.50	15.5	164.23	166.00	-11.5	24,298	-0.05%
2023/03/06	19.2	163.76	28.1	163.45	164.50	-9	24,396	-0.04%
2023/03/03	20.3	159.82	25	161.10	163.00	-4.7	24,567	-0.02%
2023/03/02	4.2	159.88	18.3	160.05	160.50	-14.2	24,620	-0.06%
2023/03/01	21	154.95	40	155.40	156.00	-19	24,421	-0.08%
2023/02/24	84	157.35	112.5	156.80	157.00	-28.5	24,337	-0.12%	大賣/
2023/02/23	26.1	156.16	34.5	157.71	158.00	-8.4	24,160	-0.03%
2023/02/22	37.1	154.37	85.5	153.69	152.50	-48.4	23,941	-0.20%
2023/02/21	24.8	148.45	35.3	153.43	155.00	-10.5	23,692	-0.04%
2023/02/20	39.2	146.36	1.8	147.00	147.00	37.4	23,485	0.16%
2023/02/17	4.4	146.25	10.2	146.49	146.00	-5.9	23,860	-0.02%
2023/02/16	0	0.00	21	146.81	148.00	-21	24,474	-0.09%
2023/02/15	9	147.56	121	147.08	146.50	-112	25,323	-0.44%	大賣/鉅額交易
2023/02/14	138.2	147.09	100.8	146.50	149.00	37.4	25,695	0.15%	大買/
2023/02/13	26.2	144.81	33	143.35	143.50	-6.8	25,862	-0.03%
2023/02/10	67	148.97	55.1	148.14	147.00	12	26,416	0.05%
2023/02/09	12.5	151.39	3	150.00	150.00	9.5	26,872	0.04%
2023/02/08	27.1	151.46	4	151.50	151.50	23.1	27,255	0.08%
2023/02/07	64	151.19	2.1	151.50	151.00	61.9	27,677	0.22%
2023/02/06	27.5	153.46	0	0.00	151.00	27.5	28,290	0.10%
2023/02/03	64.4	159.09	122	157.48	157.00	-57.6	28,298	-0.20%	大賣/
2023/02/02	13	154.77	28.6	154.89	156.00	-15.6	28,433	-0.05%
2023/02/01	40	152.29	36	152.28	152.00	4	28,501	0.01%
2023/01/31	21.1	152.23	6.5	151.08	152.00	14.6	28,789	0.05%
2023/01/30	43.1	151.57	80.1	150.61	150.50	-37	29,351	-0.13%
2023/01/17	28	153.48	11.7	153.65	152.50	16.3	29,516	0.06%
2023/01/16	28.2	149.76	0.9	151.00	151.50	27.3	29,949	0.09%
2023/01/13	51.2	153.20	5.2	153.29	152.50	45.9	30,224	0.15%
2023/01/12	22.5	153.78	45	154.59	152.50	-22.5	31,040	-0.07%
2023/01/11	24	157.71	10.1	157.75	156.50	13.9	31,456	0.04%
2023/01/10	3.5	156.28	12	156.38	155.50	-8.6	31,952	-0.03%
2023/01/09	36.4	155.79	33.4	157.17	155.00	3	33,062	0.01%
2023/01/06	7.1	157.71	5	157.40	159.00	2.1	33,377	0.01%
2023/01/05	110.2	159.18	79	158.60	156.50	31.2	33,744	0.09%	大買/
2023/01/04	59.1	158.48	11.4	157.90	156.00	47.7	34,379	0.14%
2023/01/03	13.1	160.62	5	162.10	160.00	8.1	34,692	0.02%
2022/12/30	15.2	162.53	18.1	163.11	163.00	-3	34,774	-0.01%
2022/12/29	27.1	159.56	38	160.29	160.00	-10.9	35,206	-0.03%
2022/12/28	32.3	159.92	74.1	160.65	159.00	-41.8	35,835	-0.12%
2022/12/27	26.8	163.25	5.1	163.59	162.50	21.7	36,335	0.06%
2022/12/26	60.2	163.57	203.1	165.66	162.50	-142.9	37,155	-0.38%	大賣/鉅額交易
2022/12/23	28.3	166.94	15.5	168.66	167.50	12.8	37,680	0.03%
2022/12/22	117	169.31	96.5	168.51	171.50	20.5	37,869	0.05%	大買/
2022/12/21	189	164.06	306.4	163.29	164.00	-117.4	37,883	-0.31%	大買/大賣/鉅額交易
2022/12/20	265.3	161.99	198.3	162.41	158.50	67	38,220	0.18%	大買/大賣/
2022/12/19	137.2	163.64	67.1	163.96	162.00	70.2	38,917	0.18%	大買/
2022/12/16	465.6	161.65	265.9	166.46	164.00	199.7	39,083	0.51%	大買/大賣/鉅額交易
2022/12/15	12.2	154.26	23	154.85	157.00	-10.8	38,991	-0.03%
2022/12/14	5.2	152.38	83	153.26	152.00	-77.8	39,638	-0.20%
2022/12/13	72	155.09	33	155.44	155.00	39	40,008	0.10%
2022/12/12	40	154.49	23	153.65	154.50	17	40,766	0.04%
2022/12/09	8	153.88	30.8	153.12	154.50	-22.8	41,625	-0.05%
2022/12/08	39	150.40	61	150.22	151.00	-22	42,498	-0.05%
2022/12/07	42.1	152.53	37	151.54	151.50	5.1	44,222	0.01%
2022/12/06	31.4	153.96	36	154.92	152.50	-4.6	44,704	-0.01%
2022/12/05	65	160.01	72.6	159.02	159.00	-7.6	45,493	-0.02%
2022/12/02	174.4	159.48	153.2	160.67	158.50	21.2	45,703	0.05%	大買/大賣/
2022/12/01	90.8	162.86	136.2	164.59	162.00	-45.4	46,812	-0.10%	大賣/
2022/11/30	29	161.36	34.2	161.71	163.00	-5.2	46,930	-0.01%
2022/11/29	104.1	159.94	16	160.69	161.00	88.1	47,245	0.19%	大買/
2022/11/28	59.6	158.05	81	160.06	157.50	-21.4	47,987	-0.04%
2022/11/25	186.1	162.43	170	162.74	160.50	16.1	48,129	0.03%	大買/大賣/
2022/11/24	42.9	155.92	89	155.57	161.00	-46.1	48,659	-0.09%
2022/11/23	2.1	153.73	11	153.73	153.50	-8.9	48,593	-0.02%
2022/11/22	5.2	149.29	23	149.89	150.50	-17.8	48,960	-0.04%
2022/11/21	77	148.68	82	148.07	147.50	-5	49,966	-0.01%
2022/11/18	87	152.57	34	151.81	150.50	53	50,925	0.10%
2022/11/17	89	154.97	51	155.07	154.00	38	52,546	0.07%
2022/11/16	81	155.12	55	154.49	154.50	26	53,035	0.05%
2022/11/15	22	155.30	37	155.05	155.00	-15	54,115	-0.03%
2022/11/14	20	153.25	36	154.15	155.50	-16	55,197	-0.03%
2022/11/11	34	152.85	27.1	154.04	150.00	6.9	56,578	0.01%
2022/11/10	31	149.79	29.5	149.49	151.00	1.5	57,418	0.00%
2022/11/09	6.2	148.87	34	148.18	148.50	-27.8	58,833	-0.05%
2022/11/08	29.4	148.66	29	147.65	147.50	0.4	59,257	0.00%
2022/11/07	33	143.29	16.3	143.18	143.50	16.8	59,292	0.03%
2022/11/04	27.2	136.46	27	137.87	139.00	0.2	59,938	0.00%
2022/11/03	16.1	133.10	16	134.72	135.00	0.1	60,344	0.00%
2022/11/02	33.1	138.72	39.2	138.70	137.00	-6.1	61,818	-0.01%
2022/11/01	8.4	135.80	28	134.57	135.00	-19.6	62,196	-0.03%
2022/10/31	35	135.60	20.6	136.23	137.50	14.4	62,743	0.02%
2022/10/28	8	138.06	22	138.02	137.50	-14	62,905	-0.02%
2022/10/27	32.7	139.87	56.1	140.69	142.50	-23.4	63,650	-0.04%
2022/10/26	44.3	136.36	39.4	137.40	139.00	4.9	64,661	0.01%
2022/10/25	54	138.93	14.3	138.90	139.00	39.7	65,425	0.06%
2022/10/24	41.3	141.75	44.1	141.56	137.50	-2.8	66,456	0.00%
2022/10/21	16.1	137.41	14.4	137.47	135.50	1.7	67,585	0.00%
2022/10/20	47.6	135.12	46	136.17	137.00	1.6	67,859	0.00%
2022/10/19	144	144.58	253.2	143.11	144.00	-109.2	68,054	-0.16%	大買/大賣/鉅額交易
2022/10/18	49.1	141.69	45.3	142.71	141.00	3.8	68,950	0.01%
2022/10/17	69.4	142.19	63.2	139.88	140.00	6.2	69,802	0.01%
2022/10/14	54.8	150.75	84.2	152.06	152.50	-29.4	70,879	-0.04%
2022/10/13	24.1	146.98	41.1	145.87	144.50	-17	71,431	-0.02%
2022/10/12	29.3	150.27	22	148.89	147.00	7.3	73,758	0.01%
2022/10/11	36.2	155.04	20.4	155.34	156.00	15.8	74,873	0.02%
2022/10/07	38	155.26	10	155.65	155.50	28	76,526	0.04%
2022/10/06	30.2	152.90	22	152.59	155.50	8.2	79,300	0.01%
2022/10/05	96.1	157.00	28.1	154.94	155.50	68	80,642	0.08%
2022/10/04	20	151.10	20.5	152.34	150.50	-0.5	82,828	0.00%
2022/10/03	49	150.26	29.2	149.81	149.50	19.8	84,746	0.02%
2022/09/30	42.7	141.88	49.3	141.31	146.00	-6.6	89,404	-0.01%
2022/09/29	34.3	147.63	38.2	146.57	144.00	-3.9	92,868	0.00%
2022/09/28	21.3	147.05	36	146.24	144.00	-14.7	95,013	-0.02%
2022/09/27	50	149.87	62.2	151.53	153.50	-12.2	96,326	-0.01%
2022/09/26	16	148.89	33.1	149.76	145.50	-17	98,920	-0.02%
2022/09/23	34.6	159.14	44.2	159.53	158.00	-9.6	101,954	-0.01%
2022/09/22	53	159.06	54.3	158.72	156.00	-1.3	103,290	0.00%
2022/09/21	25	168.85	69.1	170.43	166.50	-44.1	105,540	-0.04%
2022/09/20	54.5	171.22	32.6	170.32	172.50	21.9	106,936	0.02%
2022/09/19	4,401.7	179.93	4,378.7	180.38	169.00	23	109,423	0.02%	大買/大賣/
2022/09/06	83.5	80.84	63.4	80.64	80.80	20.1	109,750	0.02%
2022/09/05	42.6	80.08	70.4	80.07	80.00	-27.8	110,450	-0.03%
2022/09/02	77.9	82.53	56.1	82.62	79.70	21.8	111,134	0.02%
2022/09/01	38	87.22	46	86.96	86.20	-8	110,104	-0.01%
2022/08/31	24.1	87.19	50.3	87.05	88.30	-26.3	111,154	-0.02%
2022/08/30	10	88.08	12.4	88.18	88.00	-2.3	110,653	0.00%
2022/08/29	81	87.78	20.1	87.82	87.90	60.9	110,637	0.06%
2022/08/26	17	94.16	31	93.85	93.50	-14	110,403	-0.01%
2022/08/25	19	93.45	45	93.56	93.20	-26	110,452	-0.02%
2022/08/24	41.2	94.58	67	94.50	92.10	-25.9	110,843	-0.02%
2022/08/23	43	95.37	39.2	95.23	95.10	3.8	111,196	0.00%
2022/08/22	68.3	95.60	21.3	95.22	95.00	47	111,536	0.04%
2022/08/19	33	98.04	42	98.20	98.00	-9	111,307	-0.01%
2022/08/18	32	98.64	68.2	98.64	97.80	-36.2	111,482	-0.03%
2022/08/17	89.5	99.12	222.1	98.90	98.30	-132.6	111,900	-0.12%	大賣/鉅額交易
2022/08/16	48.4	98.48	36	98.36	97.10	12.4	112,179	0.01%
2022/08/15	66.8	100.19	71.5	100.17	99.50	-4.8	113,986	0.00%
2022/08/12	31.1	103.50	65.1	103.25	104.00	-34	113,201	-0.03%
2022/08/11	41.5	104.24	13.6	104.58	103.00	27.9	114,580	0.02%
2022/08/10	61.8	103.96	75.6	104.52	103.00	-13.8	113,853	-0.01%
2022/08/09	174.2	103.14	246.1	102.18	105.00	-71.9	113,610	-0.06%	大買/大賣/
2022/08/08	32	99.42	39.1	99.69	101.00	-7.1	113,561	-0.01%
2022/08/05	86.7	96.86	74.4	97.93	99.20	12.3	112,786	0.01%
2022/08/04	30	92.80	19	92.71	94.00	11	112,735	0.01%
2022/08/03	54.1	93.78	37	93.33	93.20	17	113,100	0.02%
2022/08/02	183.2	93.89	127	93.63	93.30	56.2	114,082	0.05%	大買/大賣/
2022/08/01	33	95.94	53.1	95.57	96.60	-20.1	114,967	-0.02%
2022/07/29	138.2	95.21	126	95.84	95.50	12.2	116,058	0.01%	大買/大賣/
2022/07/28	47.4	93.62	67	92.84	92.00	-19.6	116,037	-0.02%
2022/07/27	41.1	93.39	39	93.29	94.00	2.1	116,797	0.00%
2022/07/26	41.2	91.97	154	91.20	91.70	-112.8	116,958	-0.10%	大賣/鉅額交易
2022/07/25	48.1	92.18	119.3	92.06	92.10	-71.2	117,984	-0.06%	大賣/
2022/07/22	55.1	94.04	21.1	94.08	94.20	34	117,754	0.03%
2022/07/21	24.9	91.94	55.7	92.21	93.00	-30.8	117,727	-0.03%
2022/07/20	44	91.09	112	90.77	89.70	-68	116,996	-0.06%	大賣/
2022/07/19	35.4	91.28	52.1	91.04	91.60	-16.7	117,778	-0.01%
2022/07/18	45.1	90.04	12	90.03	89.30	33.1	117,285	0.03%
2022/07/15	122.1	90.34	108	89.16	89.30	14.1	117,712	0.01%	大買/大賣/
2022/07/14	97	89.55	83.2	89.59	90.60	13.8	118,086	0.01%
2022/07/13	72.1	89.20	158	89.34	87.10	-85.9	117,449	-0.07%	大賣/
2022/07/12	124	86.93	185	87.52	86.10	-61	116,723	-0.05%	大買/大賣/
2022/07/11	34	92.58	81	92.82	92.30	-47	115,616	-0.04%
2022/07/08	109	93.16	154.4	93.17	92.70	-45.4	115,425	-0.04%	大買/大賣/
2022/07/07	186	88.40	161.3	87.33	88.40	24.7	114,229	0.02%	大買/大賣/
2022/07/06	130	87.38	113	86.61	85.80	17	113,418	0.01%	大買/大賣/
2022/07/05	217.1	85.67	212.2	85.85	87.70	5	112,527	0.00%	大買/大賣/
2022/07/04	252.2	81.44	163	81.46	82.50	89.2	110,875	0.08%	大買/大賣/
2022/07/01	112.7	82.36	143.2	81.63	79.80	-30.6	109,978	-0.03%	大買/大賣/
2022/06/30	149.6	86.26	132.4	86.10	84.60	17.2	108,135	0.02%	大買/大賣/
2022/06/29	414.6	92.72	409.3	93.97	89.00	5.3	106,524	0.00%	大買/大賣/
2022/06/28	175.4	107.32	114	108.03	108.50	61.4	101,371	0.06%	大買/大賣/
2022/06/27	135.4	104.83	94.3	106.31	108.50	41.1	97,932	0.04%	大買/
2022/06/24	71.3	99.70	167	100.67	98.70	-95.7	96,001	-0.10%	大賣/
2022/06/23	65	99.23	91	99.22	96.10	-26	95,217	-0.03%
2022/06/22	511.7	104.39	371.7	105.14	102.00	140	94,380	0.15%	大買/大賣/鉅額交易
2022/06/21	257.2	110.71	133	110.44	110.00	124.2	91,420	0.14%	大買/大賣/鉅額交易
2022/06/20	235.2	113.06	500.5	113.06	109.50	-265.3	90,332	-0.29%	大買/大賣/鉅額交易
2022/06/17	165	119.71	183.4	119.19	119.50	-18.4	88,054	-0.02%	大買/大賣/
2022/06/16	348.5	122.31	219.5	122.76	119.50	129	87,782	0.15%	大買/大賣/鉅額交易
2022/06/15	218.1	128.78	10	130.40	128.00	208.1	87,290	0.24%	大買/鉅額交易
2022/06/14	45.1	129.58	27.4	129.51	131.50	17.7	91,019	0.02%
2022/06/13	108.7	132.46	115	132.38	130.50	-6.3	98,088	-0.01%	大買/大賣/
2022/06/10	16	138.47	60	138.82	139.00	-44	101,235	-0.04%
2022/06/09	188.1	140.39	97.1	140.80	140.00	91	103,838	0.09%	大買/
2022/06/08	118	145.37	57	144.82	145.50	61	105,150	0.06%	大買/
2022/06/07	112.1	144.69	91.3	144.02	144.50	20.7	108,405	0.02%	大買/
2022/06/06	84.1	145.21	230.3	146.13	143.50	-146.2	112,216	-0.13%	大賣/鉅額交易
2022/06/02	24	144.38	49	144.29	144.50	-25	117,494	-0.02%
2022/06/01	25	143.78	41.1	143.82	144.50	-16.1	122,507	-0.01%
2022/05/31	198	141.36	182	144.08	140.50	16	128,602	0.01%	大買/大賣/
2022/05/30	22	145.09	76.1	144.74	144.00	-54.1	130,969	-0.04%
2022/05/27	86	143.62	54	144.11	144.50	32	133,139	0.02%
2022/05/26	38	143.61	47.4	143.52	142.00	-9.4	135,923	-0.01%
2022/05/25	185	142.81	165.2	142.90	143.00	19.8	137,580	0.01%	大買/大賣/
2022/05/24	54.3	144.88	70.4	144.52	142.00	-16.1	140,648	-0.01%
2022/05/23	110.8	143.01	180.8	143.31	144.00	-70	141,672	-0.05%	大買/大賣/
2022/05/20	59	136.45	25	136.02	135.00	34	143,505	0.02%
2022/05/19	136.8	132.96	86	132.19	136.00	50.8	146,445	0.03%	大買/
2022/05/18	13.4	137.55	55.6	137.66	137.50	-42.3	147,550	-0.03%
2022/05/17	239	136.75	265.1	137.51	135.50	-26.1	148,465	-0.02%	大買/大賣/
2022/05/16	290.2	138.60	158	139.57	137.50	132.2	148,528	0.09%	大買/大賣/鉅額交易
2022/05/13	88	143.03	61	143.38	143.50	27	147,529	0.02%
2022/05/12	187.1	141.39	335	141.94	139.00	-147.9	148,790	-0.10%	大買/大賣/鉅額交易
2022/05/11	259.9	146.38	228	147.54	144.50	31.9	149,339	0.02%	大買/大賣/
2022/05/10	228.5	147.97	267.2	146.24	149.00	-38.6	149,834	-0.03%	大買/大賣/
2022/05/09	253.6	149.32	274	152.06	147.00	-20.4	149,854	-0.01%	大買/大賣/
2022/05/06	152.3	152.04	145	152.19	154.00	7.3	151,677	0.00%	大買/大賣/
2022/05/05	177.2	152.27	254.1	152.85	152.50	-77	151,966	-0.05%	大買/大賣/
2022/05/04	236	151.58	219.2	151.79	151.50	16.8	151,229	0.01%	大買/大賣/
2022/05/03	56	145.71	51	144.93	146.50	5	151,034	0.00%
2022/04/29	148.1	144.37	102.3	144.21	145.00	45.8	152,395	0.03%	大買/大賣/
2022/04/28	21.1	139.58	107	141.07	138.00	-85.9	153,466	-0.06%	大賣/
2022/04/27	89.5	136.30	62.2	138.54	140.00	27.4	153,629	0.02%
2022/04/26	10.3	140.78	67	140.51	139.00	-56.7	154,336	-0.04%
2022/04/25	124.4	141.40	52	141.10	139.50	72.4	154,956	0.05%	大買/
2022/04/22	47.1	146.87	36.1	147.09	147.50	11	154,411	0.01%
2022/04/21	61	145.80	21	146.02	145.50	40	155,375	0.03%
2022/04/20	171	143.45	45.4	143.23	143.50	125.6	155,690	0.08%	大買/鉅額交易
2022/04/19	24	140.69	35.4	141.64	141.50	-11.4	156,662	-0.01%
2022/04/18	84.7	139.07	17	139.91	138.00	67.7	157,249	0.04%
2022/04/15	72.1	140.76	31.5	140.53	141.50	40.6	158,579	0.03%
2022/04/14	42.1	138.66	26	140.33	138.00	16.1	159,052	0.01%
2022/04/13	21.5	138.73	74	138.82	140.00	-52.5	159,379	-0.03%
2022/04/12	14.4	133.43	21	133.81	134.50	-6.6	158,970	0.00%
2022/04/11	88.2	136.94	165.1	137.15	136.00	-76.9	158,820	-0.05%	大賣/
2022/04/08	35.2	134.73	66.1	134.17	135.50	-30.9	160,447	-0.02%
2022/04/07	43.5	129.94	56	130.79	128.50	-12.5	160,256	-0.01%
2022/04/06	69	133.99	89	133.87	133.50	-20	160,346	-0.01%
2022/04/01	67	136.79	13	137.42	138.50	54	161,153	0.03%
2022/03/31	113.1	135.05	81	134.82	135.00	32.1	160,612	0.02%	大買/
2022/03/30	16	135.34	25	135.42	135.00	-9	160,879	-0.01%
2022/03/29	49.6	135.79	69.2	135.83	135.00	-19.6	160,807	-0.01%
2022/03/28	87.1	132.15	82	131.12	133.00	5.1	160,703	0.00%
2022/03/25	217	134.72	251.1	136.02	132.50	-34.1	160,740	-0.02%	大買/大賣/
2022/03/24	67.1	141.24	41	142.96	140.50	26.1	159,508	0.02%
2022/03/23	24.3	143.37	28.1	143.25	143.50	-3.9	159,913	0.00%
2022/03/22	26.2	143.27	54	143.21	142.50	-27.8	160,671	-0.02%
2022/03/21	45.1	141.92	57.7	141.39	144.50	-12.6	161,414	-0.01%
2022/03/18	185.8	141.54	318	141.91	141.00	-132.2	162,524	-0.08%	大買/大賣/鉅額交易
2022/03/17	202.6	143.05	291.9	143.63	146.50	-89.3	161,352	-0.06%	大買/大賣/
2022/03/16	589.6	150.89	418.6	153.31	143.00	171	159,444	0.11%	大買/大賣/鉅額交易
2022/03/15	310.5	160.12	231	161.30	158.00	79.5	152,784	0.05%	大買/大賣/
2022/03/14	224.2	164.47	136.1	164.08	164.50	88.1	151,725	0.06%	大買/大賣/
2022/03/11	96.1	158.04	134.2	157.95	160.00	-38.1	152,733	-0.02%	大賣/
2022/03/10	257.2	158.62	190.2	159.96	156.00	67	153,533	0.04%	大買/大賣/
2022/03/09	336	153.87	297.9	152.55	156.00	38.1	153,264	0.02%	大買/大賣/
2022/03/08	327.6	146.61	716.1	147.03	147.00	-388.5	154,489	-0.25%	大買/大賣/鉅額交易
2022/03/07	289.2	154.49	194.5	155.64	151.00	94.7	149,636	0.06%	大買/大賣/
2022/03/04	358.1	164.49	308.8	164.50	159.00	49.3	146,034	0.03%	大買/大賣/
2022/03/03	77.3	158.08	115.8	157.56	160.50	-38.5	141,629	-0.03%	大賣/
2022/03/02	112.2	151.69	88.4	151.98	151.50	23.9	141,292	0.02%	大買/
2022/03/01	143.2	148.15	162.2	147.65	150.50	-19	141,164	-0.01%	大買/大賣/
2022/02/25	71.2	144.75	51.2	145.09	143.50	20	138,574	0.01%
2022/02/24	404.5	142.11	71.5	142.76	141.50	333	137,892	0.24%	大買/鉅額交易
2022/02/23	57.5	145.71	73.1	146.30	145.00	-15.6	135,778	-0.01%
2022/02/22	151.8	141.11	177.2	142.23	142.50	-25.4	135,360	-0.02%	大買/大賣/
2022/02/21	129.4	145.25	90	145.86	147.00	39.4	132,479	0.03%	大買/
2022/02/18	46.3	137.67	109.5	139.02	141.50	-63.2	130,913	-0.05%	大賣/
2022/02/17	44	135.02	37.2	134.90	133.50	6.8	130,341	0.01%
2022/02/16	68	134.21	38	134.01	133.50	30	130,324	0.02%
2022/02/15	10	131.40	40.4	131.49	132.00	-30.4	131,615	-0.02%
2022/02/14	55.3	132.38	225.2	131.46	130.00	-169.9	135,142	-0.13%	大賣/鉅額交易
2022/02/11	207.2	132.15	224.2	133.28	131.50	-17.1	135,823	-0.01%	大買/大賣/
2022/02/10	74.1	131.00	54.9	131.09	132.00	19.2	137,310	0.01%
2022/02/09	162.3	129.65	180.3	131.16	129.00	-18	141,333	-0.01%	大買/大賣/
2022/02/08	139.3	128.53	206.3	128.15	129.00	-67	142,570	-0.05%	大買/大賣/
2022/02/07	55.6	118.94	54.6	121.67	124.00	1.1	142,448	0.00%
2022/01/26	39	113.00	52.3	112.65	113.00	-13.3	145,182	-0.01%
2022/01/25	98.9	111.73	59	111.65	110.00	39.9	146,927	0.03%
2022/01/24	70.4	112.42	68.2	113.12	115.00	2.3	147,622	0.00%
2022/01/21	185.7	119.13	142	118.64	115.50	43.7	148,843	0.03%	大買/大賣/
2022/01/20	32.1	123.21	100.4	122.68	124.00	-68.3	147,911	-0.05%
2022/01/19	179.9	124.05	66	124.11	122.50	113.9	148,513	0.08%	大買/鉅額交易
2022/01/18	37.1	126.65	30	127.33	127.00	7.1	148,700	0.00%
2022/01/17	166.1	128.42	55	129.55	127.00	111.1	150,741	0.07%	大買/鉅額交易
2022/01/14	145.3	126.50	158.2	126.57	132.00	-12.9	151,250	-0.01%	大買/大賣/
2022/01/13	80.3	128.09	41	127.32	126.00	39.3	150,441	0.03%
2022/01/12	64.2	130.37	109.4	131.01	128.50	-45.2	150,664	-0.03%	大賣/
2022/01/11	68.3	135.52	37.3	135.94	134.00	31	150,372	0.02%
2022/01/10	147.7	137.35	107	138.33	136.50	40.7	153,323	0.03%	大買/大賣/
2022/01/07	62	141.88	14	142.07	140.50	48	153,391	0.03%
2022/01/06	16.1	142.40	90.3	142.97	143.00	-74.2	155,682	-0.05%
2022/01/05	49	141.14	165.2	142.97	141.00	-116.2	157,420	-0.07%	大賣/鉅額交易
2022/01/04	14.1	139.68	21.2	139.57	140.50	-7.1	160,365	0.00%
2022/01/03	163	138.20	172.1	137.46	139.50	-9.1	161,661	-0.01%	大買/大賣/
2021/12/30	75.2	142.08	20	142.80	142.50	55.2	162,803	0.03%
2021/12/29	37.1	144.92	32	144.92	144.00	5.1	165,151	0.00%
2021/12/28	48	143.47	207.3	142.61	143.50	-159.3	169,330	-0.09%	大賣/鉅額交易
2021/12/27	34.2	139.19	8	139.62	139.50	26.2	172,634	0.02%
2021/12/24	140.1	139.19	125.1	140.85	139.00	15	177,210	0.01%	大買/大賣/
2021/12/23	90	140.02	87	141.37	139.00	3	177,626	0.00%
2021/12/22	122.5	140.58	52	140.63	140.00	70.5	178,829	0.04%	大買/
2021/12/21	49	139.64	12.1	140.62	141.50	36.9	180,705	0.02%
2021/12/20	14.2	140.36	142	139.45	139.00	-127.8	182,485	-0.07%	大賣/鉅額交易
2021/12/17	172	142.34	169.9	142.24	140.50	2.2	184,112	0.00%	大買/大賣/
2021/12/16	124.2	140.62	176.6	140.73	141.00	-52.4	183,615	-0.03%	大買/大賣/
2021/12/15	144.2	136.87	63	137.00	138.00	81.2	183,159	0.04%	大買/
2021/12/14	145	135.42	123.2	135.94	133.00	21.8	183,106	0.01%	大買/大賣/
2021/12/13	65	141.88	47.8	141.35	140.00	17.3	181,061	0.01%
2021/12/10	249.5	141.82	134.2	140.74	140.00	115.3	182,663	0.06%	大買/大賣/鉅額交易
2021/12/09	77.3	143.99	87	144.66	146.00	-9.7	182,805	-0.01%
2021/12/08	93.5	145.82	225.1	146.23	143.50	-131.6	183,955	-0.07%	大賣/鉅額交易
2021/12/07	231.3	143.60	196.3	143.21	144.00	34.9	183,428	0.02%	大買/大賣/
2021/12/06	89.3	139.13	140.2	139.70	141.00	-50.9	181,188	-0.03%	大賣/
2021/12/03	73.8	134.87	176.2	133.75	133.50	-102.4	180,240	-0.06%	大賣/鉅額交易
2021/12/02	190.1	131.55	248.4	130.45	133.00	-58.4	181,513	-0.03%	大買/大賣/
2021/12/01	203.1	124.61	31	124.60	124.50	172.1	179,276	0.10%	大買/鉅額交易
2021/11/30	106	124.13	99.2	123.59	124.50	6.8	181,460	0.00%	大買/
2021/11/29	139.1	121.21	225.3	121.08	120.00	-86.2	182,714	-0.05%	大買/大賣/
2021/11/26	115.6	120.43	189.2	123.74	118.50	-73.6	184,621	-0.04%	大買/大賣/
2021/11/25	69.5	124.33	116.9	123.70	124.50	-47.4	183,392	-0.03%	大賣/
2021/11/24	72.9	120.04	90.8	119.87	120.00	-17.9	181,941	-0.01%
2021/11/23	90	120.50	87	120.37	119.50	3	182,953	0.00%
2021/11/22	67.1	119.54	122.5	120.16	119.50	-55.5	184,329	-0.03%	大賣/
2021/11/19	107.1	119.79	64	118.41	117.00	43.1	185,580	0.02%	大買/
2021/11/18	77	118.44	102.3	119.78	119.00	-25.3	189,398	-0.01%	大賣/
2021/11/17	101.2	117.53	69	117.64	117.00	32.2	192,811	0.02%	大買/
2021/11/16	110.2	115.79	208.1	114.79	119.50	-97.9	193,997	-0.05%	大買/大賣/
2021/11/15	70.3	112.03	158	113.34	112.00	-87.8	196,466	-0.04%	大賣/
2021/11/12	96.2	111.46	111	112.47	111.50	-14.8	199,268	-0.01%	大賣/
2021/11/11	155.3	115.75	184.5	116.84	109.50	-29.2	198,947	-0.01%	大買/大賣/
2021/11/10	130.5	122.22	61.3	121.98	120.00	69.3	197,060	0.04%	大買/
2021/11/09	108.6	122.42	308.3	122.66	122.00	-199.7	197,592	-0.10%	大買/大賣/鉅額交易
2021/11/08	312.5	119.59	558.4	118.22	124.00	-245.9	198,679	-0.12%	大買/大賣/鉅額交易
2021/11/05	190.7	111.53	115.4	111.05	114.00	75.3	201,236	0.04%	大買/大賣/
2021/11/04	179.4	114.34	175.5	114.02	109.50	3.9	204,910	0.00%	大買/大賣/
2021/11/03	220.6	111.46	157.1	110.98	112.00	63.5	206,410	0.03%	大買/大賣/
2021/11/02	201.3	103.61	81.4	104.50	105.00	120	209,357	0.06%	大買/鉅額交易
2021/11/01	153.6	102.46	262	101.82	100.50	-108.5	210,903	-0.05%	大買/大賣/鉅額交易
2021/10/29	640.1	98.79	266.2	97.68	99.50	373.9	213,497	0.18%	大買/大賣/鉅額交易
2021/10/28	61.5	94.26	101	94.85	93.20	-39.6	219,262	-0.02%	大賣/
2021/10/27	128.2	93.41	132	93.70	92.80	-3.8	228,121	0.00%	大買/大賣/
2021/10/26	82.7	95.39	102.1	95.68	95.10	-19.4	239,233	-0.01%	大賣/
2021/10/25	146.3	93.75	282.2	93.00	95.30	-135.9	246,483	-0.06%	大買/大賣/鉅額交易
2021/10/22	97.5	90.60	160.1	90.89	89.20	-62.6	254,186	-0.02%	大賣/
2021/10/21	87	92.96	175	92.94	92.20	-88	260,530	-0.03%	大賣/
2021/10/20	164.1	93.47	218.1	92.21	91.40	-54	265,268	-0.02%	大買/大賣/
2021/10/19	42.1	92.88	98.4	93.17	91.70	-56.3	272,326	-0.02%
2021/10/18	441.8	89.32	204	88.09	92.40	237.9	280,299	0.08%	大買/大賣/鉅額交易
2021/10/15	117	94.51	147	94.38	93.90	-30	286,315	-0.01%	大買/大賣/
2021/10/14	203.1	95.57	127.7	95.26	95.30	75.5	284,975	0.03%	大買/大賣/
2021/10/13	49.2	93.74	92.6	94.33	92.90	-43.4	281,702	-0.02%
2021/10/12	138.3	93.58	107.5	93.68	90.50	30.8	279,732	0.01%	大買/大賣/
2021/10/08	62.1	100.71	127.2	101.11	100.00	-65.1	276,342	-0.02%	大賣/
2021/10/07	183	103.63	102.7	102.84	102.50	80.3	276,157	0.03%	大買/大賣/
2021/10/06	185.5	99.48	1,018	100.86	97.80	-832.5	273,216	-0.30%	大買/大賣/鉅額交易
2021/10/05	1,651.7	97.54	864.2	101.12	103.00	787.5	270,476	0.29%	大買/大賣/鉅額交易
2021/10/04	2,339.4	105.85	2,615.1	107.54	102.50	-275.8	266,654	-0.10%	大買/大賣/鉅額交易
2021/10/01	1,069.9	115.74	849.1	116.45	113.50	220.8	262,828	0.08%	大買/大賣/鉅額交易
2021/09/30	67.2	125.31	47.1	125.09	126.00	20.1	258,955	0.01%
2021/09/29	110.2	123.53	77.3	123.51	123.00	32.9	266,397	0.01%	大買/
2021/09/28	289.5	126.36	210	125.86	125.50	79.5	272,286	0.03%	大買/大賣/
2021/09/27	271.3	134.14	385.3	134.02	131.50	-114	278,548	-0.04%	大買/大賣/鉅額交易
2021/09/24	219	133.20	115.4	133.64	134.00	103.6	277,910	0.04%	大買/大賣/鉅額交易
2021/09/23	19.2	128.26	117.2	128.26	127.50	-98	276,862	-0.04%	大賣/
2021/09/22	68.8	125.12	45.3	125.32	125.00	23.5	278,003	0.01%
2021/09/17	65.1	127.68	70.2	126.34	128.00	-5.1	278,093	0.00%
2021/09/16	41.4	124.41	55	124.59	124.00	-13.6	278,408	0.00%
2021/09/15	194.1	123.75	150	123.02	124.50	44.1	279,439	0.02%	大買/大賣/
2021/09/14	158.3	127.10	130	129.22	123.50	28.3	279,133	0.01%	大買/大賣/
2021/09/13	150.4	133.76	109.1	134.90	132.00	41.3	278,137	0.01%	大買/大賣/
2021/09/10	384.5	131.63	213.1	128.14	133.50	171.4	277,324	0.06%	大買/大賣/鉅額交易
2021/09/09	118.1	126.67	74.2	126.70	126.50	43.9	276,395	0.02%	大買/
2021/09/08	124.9	126.18	98	126.30	126.00	26.9	282,336	0.01%	大買/
2021/09/07	151.1	125.94	236.3	125.66	128.00	-85.2	296,157	-0.03%	大買/大賣/
2021/09/06	204.5	120.32	219.2	122.80	118.00	-14.8	300,566	0.00%	大買/大賣/
2021/09/03	171.9	125.67	258.2	127.26	125.50	-86.3	306,502	-0.03%	大買/大賣/
2021/09/02	273.6	128.68	182.4	128.43	129.50	91.2	310,347	0.03%	大買/大賣/
2021/09/01	217.7	130.54	174.6	129.47	128.50	43.2	315,029	0.01%	大買/大賣/
2021/08/31	158.1	137.86	107.5	138.47	136.00	50.6	315,876	0.02%	大買/大賣/
2021/08/30	78	141.88	56	141.93	140.00	22	324,773	0.01%
2021/08/27	153.1	141.31	101	141.09	141.00	52.1	330,529	0.02%	大買/大賣/
2021/08/26	311.1	141.63	299.2	141.96	142.50	11.9	337,701	0.00%	大買/大賣/
2021/08/25	267.2	142.74	195	141.35	144.00	72.2	346,126	0.02%	大買/大賣/
2021/08/24	360.2	141.78	394.1	143.59	140.00	-33.9	351,799	-0.01%	大買/大賣/
2021/08/23	247.1	141.45	198.2	142.59	144.00	48.8	356,981	0.01%	大買/大賣/
2021/08/20	235	131.94	204	131.10	132.50	31	363,044	0.01%	大買/大賣/
2021/08/19	358.8	132.49	411	133.09	128.00	-52.3	368,882	-0.01%	大買/大賣/
2021/08/18	307.1	128.61	542.5	129.24	136.00	-235.4	373,418	-0.06%	大買/大賣/鉅額交易
2021/08/17	249.1	129.49	208.1	130.49	126.50	41	379,697	0.01%	大買/大賣/
2021/08/16	373.3	132.05	251.1	132.32	130.50	122.2	389,123	0.03%	大買/大賣/鉅額交易
2021/08/13	235.9	135.84	264.4	136.65	130.50	-28.4	396,226	-0.01%	大買/大賣/
2021/08/12	432.4	134.74	104.2	134.07	137.00	328.3	405,746	0.08%	大買/大賣/鉅額交易
2021/08/11	335.2	133.34	330.2	134.15	132.00	5	407,695	0.00%	大買/大賣/
2021/08/10	274.5	144.00	277.1	143.46	139.50	-2.7	403,656	0.00%	大買/大賣/
2021/08/09	266.2	143.98	257.1	144.17	142.50	9.1	405,351	0.00%	大買/大賣/
2021/08/06	495.2	145.12	499.6	144.54	142.00	-4.4	410,188	0.00%	大買/大賣/
2021/08/05	287.2	140.95	275.5	140.67	138.50	11.7	410,472	0.00%	大買/大賣/
2021/08/04	256.2	142.61	216.1	142.63	143.50	40.1	413,241	0.01%	大買/大賣/
2021/08/03	350.1	141.78	398.2	141.98	141.00	-48.1	422,017	-0.01%	大買/大賣/
2021/08/02	411.1	134.30	522.3	134.74	141.50	-111.2	419,806	-0.03%	大買/大賣/鉅額交易
2021/07/30	595.8	142.58	502.3	141.33	132.00	93.5	414,783	0.02%	大買/大賣/
2021/07/29	418.1	138.29	481.4	139.29	144.50	-63.4	409,169	-0.02%	大買/大賣/
2021/07/28	353.4	124.03	430.8	125.02	131.50	-77.4	407,561	-0.02%	大買/大賣/
2021/07/27	339.8	129.15	272.7	128.96	126.50	67.1	407,672	0.02%	大買/大賣/
2021/07/26	322.1	145.66	263	145.90	140.50	59.1	408,233	0.01%	大買/大賣/
2021/07/23	618.3	149.23	661.8	148.66	154.00	-43.4	407,402	-0.01%	大買/大賣/
2021/07/22	557.7	143.78	615.2	146.55	143.50	-57.5	404,660	-0.01%	大買/大賣/
2021/07/21	837.2	161.34	938.6	166.72	155.00	-101.4	404,151	-0.03%	大買/大賣/鉅額交易
2021/07/20	103.3	175.63	27.2	170.36	169.50	76.1	400,099	0.02%	大買/
2021/07/19	256.7	186.52	61.9	186.51	186.00	194.8	408,762	0.05%	大買/鉅額交易
2021/07/16	172.7	176.78	178.5	172.43	178.50	-5.8	420,744	0.00%	大買/大賣/
2021/07/15	90.2	159.05	118.5	156.51	163.00	-28.3	426,675	-0.01%	大賣/
2021/07/14	118.4	150.58	120.4	154.10	148.50	-2	431,418	0.00%	大買/大賣/
2021/07/13	136.9	169.43	171.2	172.74	165.00	-34.3	436,403	-0.01%	大買/大賣/
2021/07/12	209.4	186.57	67.8	186.79	183.00	141.6	440,608	0.03%	大買/鉅額交易
2021/07/09	224.3	193.08	308.1	194.83	187.00	-83.8	444,332	-0.02%	大買/大賣/
2021/07/08	317	192.21	95.8	198.08	207.50	221.2	453,132	0.05%	大買/鉅額交易
2021/07/07	207.8	208.30	184.5	215.43	202.00	23.4	458,714	0.01%	大買/大賣/
2021/07/06	915.4	224.65	1,133.7	227.40	224.00	-218.3	463,239	-0.05%	大買/大賣/鉅額交易
2021/07/05	592	206.65	608.4	209.31	217.00	-16.4	460,933	0.00%	大買/大賣/
2021/07/02	1,522.1	208.06	1,150.6	211.59	206.50	371.5	457,561	0.08%	大買/大賣/鉅額交易
2021/07/01	611.9	207.58	444.1	207.80	213.00	167.8	454,472	0.04%	大買/大賣/鉅額交易
2021/06/30	376.9	190.03	258.5	186.78	197.00	118.4	460,040	0.03%	大買/大賣/鉅額交易
2021/06/29	380.8	177.14	372.4	178.59	179.50	8.5	463,620	0.00%	大買/大賣/
2021/06/28	59.1	172.92	191.1	170.50	176.00	-132	466,807	-0.03%	大賣/鉅額交易
2021/06/25	311.9	157.96	193.2	156.20	160.00	118.7	467,678	0.03%	大買/大賣/鉅額交易
2021/06/24	149	146.47	92.6	146.54	152.00	56.4	469,148	0.01%	大買/
2021/06/23	380.6	143.01	412.5	144.76	138.50	-31.9	470,103	-0.01%	大買/大賣/
2021/06/22	291.1	155.00	489	155.90	153.50	-197.9	472,134	-0.04%	大買/大賣/鉅額交易
2021/06/21	284.7	150.04	208.9	147.85	152.00	75.8	474,523	0.02%	大買/大賣/
2021/06/18	118	140.07	61.3	140.00	140.00	56.7	481,844	0.01%	大買/
2021/06/17	529.4	132.78	508.1	131.61	136.50	21.4	486,053	0.00%	大買/大賣/
2021/06/16	818.3	139.99	716.2	139.82	133.50	102.1	482,407	0.02%	大買/大賣/鉅額交易
2021/06/15	178.5	131.30	146.1	132.01	136.00	32.4	469,049	0.01%	大買/大賣/
2021/06/11	328.2	120.87	202.3	119.98	124.00	125.9	462,202	0.03%	大買/大賣/鉅額交易
2021/06/10	442.6	111.44	291	111.66	113.50	151.6	455,798	0.03%	大買/大賣/鉅額交易
2021/06/09	224.1	117.45	238.2	117.83	116.00	-14.1	452,231	0.00%	大買/大賣/
2021/06/08	184	114.27	261.2	113.94	115.50	-77.2	447,647	-0.02%	大買/大賣/
2021/06/07	2,609.5	107.73	2,539.3	108.82	110.50	70.2	445,887	0.02%	大買/大賣/
2021/06/04	233.7	119.02	165	118.59	116.50	68.7	437,397	0.02%	大買/大賣/
2021/06/03	248.3	117.10	285.7	117.03	119.00	-37.4	432,526	-0.01%	大買/大賣/
2021/06/02	760.8	110.39	7,150.1	110.87	110.50	-6,389.3	425,638	-1.50%	大買/大賣/鉅額交易
2021/06/01	6,800.1	107.82	403.7	104.79	108.00	6,396.4	416,036	1.54%	大買/大賣/鉅額交易
2021/05/31	269.6	101.38	3,869.4	100.70	98.60	-3,599.8	408,878	-0.88%	大買/大賣/鉅額交易
2021/05/28	9,191.8	95.05	5,724.4	94.87	96.40	3,467.5	400,305	0.87%	大買/大賣/鉅額交易
2021/05/27	151	87.80	240	87.86	87.70	-89	393,426	-0.02%	大買/大賣/
2021/05/26	464.1	83.81	447	84.58	85.60	17.1	387,304	0.00%	大買/大賣/
2021/05/25	335.5	82.56	241.4	84.60	82.40	94	379,915	0.02%	大買/大賣/
2021/05/24	488.6	87.31	418.8	87.41	86.40	69.7	373,220	0.02%	大買/大賣/
2021/05/21	425.1	82.15	528	82.47	84.70	-102.9	366,431	-0.03%	大買/大賣/鉅額交易
2021/05/20	3,103.5	78.94	15,407.1	77.42	77.00	-12,303.6	363,426	-3.39%	大買/大賣/鉅額交易
2021/05/19	5,301.3	76.25	3,881.4	73.79	76.30	1,419.9	353,990	0.40%	大買/大賣/鉅額交易
2021/05/18	8,178	68.82	290.3	67.81	69.40	7,887.8	354,300	2.23%	大買/大賣/鉅額交易
2021/05/17	4,688.6	66.48	4,451	63.88	63.10	237.6	355,083	0.07%	大買/大賣/鉅額交易
2021/05/14	5,232.2	70.15	2,629	70.33	70.10	2,603.2	348,929	0.75%	大買/大賣/鉅額交易
2021/05/13	5,407.1	77.63	5,396.1	79.00	77.50	11	341,630	0.00%	大買/大賣/
2021/05/12	470.7	90.80	9,213.4	88.85	86.10	-8,742.7	339,909	-2.57%	大買/大賣/鉅額交易
2021/05/11	3,809.7	94.30	3,599	94.55	95.60	210.7	338,553	0.06%	大買/大賣/鉅額交易
2021/05/10	9,411.1	92.07	607.2	92.70	93.50	8,803.9	328,422	2.68%	大買/大賣/鉅額交易
2021/05/07	205.2	82.69	239.1	83.12	85.00	-33.9	325,581	-0.01%	大買/大賣/
2021/05/06	300.5	82.60	248.1	82.42	81.10	52.4	323,968	0.02%	大買/大賣/
2021/05/05	6,024.3	79.48	5,302.3	80.18	79.90	722	320,740	0.23%	大買/大賣/鉅額交易
2021/05/04	5,350.9	79.34	5,952.3	79.98	78.00	-601.3	317,797	-0.19%	大買/大賣/鉅額交易
2021/05/03	6,628.4	86.71	6,513.3	86.13	86.60	115.1	313,206	0.04%	大買/大賣/鉅額交易
2021/04/29	144.5	76.01	128	76.19	79.00	16.5	311,289	0.01%	大買/大賣/
2021/04/28	319.5	78.48	376.4	78.23	76.80	-56.9	313,044	-0.02%	大買/大賣/
2021/04/27	1,202.1	79.80	1,168.4	79.92	77.50	33.7	314,226	0.01%	大買/大賣/
2021/04/26	213.1	74.99	245.2	75.00	76.80	-32.2	312,603	-0.01%	大買/大賣/
2021/04/23	270.6	70.64	297.4	70.99	69.90	-26.8	315,745	-0.01%	大買/大賣/
2021/04/22	453	79.43	465.9	76.68	72.90	-12.9	315,593	0.00%	大買/大賣/
2021/04/21	292	73.75	209.8	73.37	75.90	82.2	308,666	0.03%	大買/大賣/
2021/04/20	209	68.13	186	68.37	69.00	23	309,304	0.01%	大買/大賣/
2021/04/19	306	67.46	214.5	67.81	68.00	91.5	313,097	0.03%	大買/大賣/
2021/04/16	171	61.15	184	60.73	63.30	-13	312,672	0.00%	大買/大賣/
2021/04/15	394	59.71	110.2	59.50	59.00	283.8	316,287	0.09%	大買/大賣/鉅額交易
2021/04/14	268.5	58.29	376.2	58.32	59.90	-107.7	324,475	-0.03%	大買/大賣/鉅額交易
2021/04/13	384.2	56.71	304.6	56.79	56.90	79.6	323,391	0.02%	大買/大賣/
2021/04/12	1,214	54.98	1,519	54.60	55.00	-305	325,158	-0.09%	大買/大賣/鉅額交易
2021/04/09	235	50.63	165	50.73	50.00	70	327,887	0.02%	大買/大賣/
2021/04/08	178	51.51	211.9	51.53	52.30	-33.9	328,861	-0.01%	大買/大賣/
2021/04/07	264	49.88	179	50.37	50.50	85	330,502	0.03%	大買/大賣/
2021/04/06	440	48.65	352	48.62	49.50	88	339,217	0.03%	大買/大賣/
2021/04/01	113	47.53	109.4	47.45	47.90	3.6	334,420	0.00%	大買/大賣/
2021/03/31	105.2	45.91	154.3	45.66	45.50	-49.1	335,169	-0.01%	大買/大賣/
2021/03/30	87	44.19	24	44.05	43.80	63	332,613	0.02%
2021/03/29	137	43.93	100.4	44.00	43.80	36.6	334,642	0.01%	大買/
2021/03/26	30	43.14	142.8	42.69	43.05	-112.8	338,151	-0.03%	大賣/鉅額交易
2021/03/25	204	42.39	123	41.96	41.70	81	342,399	0.02%	大買/大賣/
2021/03/24	122	42.98	183.1	43.29	43.70	-61.1	344,151	-0.02%	大買/大賣/
2021/03/23	384	44.07	222.7	44.64	42.75	161.3	341,620	0.05%	大買/大賣/鉅額交易
2021/03/22	196	44.97	278.7	45.24	45.85	-82.7	335,637	-0.02%	大買/大賣/
2021/03/19	139	42.04	194.4	42.05	41.70	-55.4	335,053	-0.02%	大買/大賣/
2021/03/18	73	41.04	137	40.87	41.65	-64	336,025	-0.02%	大賣/
2021/03/17	72	39.91	83	40.09	40.10	-11	338,081	0.00%
2021/03/16	25.5	39.71	47.3	39.63	39.60	-21.8	340,095	-0.01%
2021/03/15	166	39.53	119	39.48	40.00	47	343,638	0.01%	大買/大賣/
2021/03/12	28	38.95	71	38.87	38.80	-43	346,068	-0.01%
2021/03/11	105	38.74	101	38.82	38.15	4	345,247	0.00%	大買/大賣/
2021/03/10	89	38.54	63	38.32	38.05	26	343,580	0.01%
2021/03/09	91	37.15	98	37.84	38.40	-7	342,793	0.00%
2021/03/08	169	37.99	143	37.67	37.35	26	342,626	0.01%	大買/大賣/
2021/03/05	52	37.40	94.2	37.28	37.30	-42.2	343,254	-0.01%
2021/03/04	40.5	37.54	26	37.67	37.30	14.5	344,270	0.00%
2021/03/03	72	36.92	99.2	37.14	38.05	-27.2	345,435	-0.01%
2021/03/02	112	38.21	83	38.37	36.50	29	347,418	0.01%	大買/
2021/02/26	41	37.50	56.9	37.65	37.95	-15.9	346,878	0.00%
2021/02/25	40	37.64	48.9	37.63	37.65	-8.9	346,065	0.00%
2021/02/24	133.2	37.60	105	37.81	36.75	28.2	346,653	0.01%	大買/大賣/
2021/02/23	87	39.11	94.4	39.22	38.35	-7.4	345,278	0.00%
2021/02/22	112	39.20	153	39.16	39.40	-41	343,575	-0.01%	大買/大賣/
2021/02/19	42	37.32	92.1	37.11	36.85	-50.1	341,444	-0.01%
2021/02/18	218	38.12	238.1	37.80	37.45	-20.1	340,564	-0.01%	大買/大賣/
2021/02/17	94	35.39	151.1	35.32	36.70	-57.1	334,836	-0.02%	大賣/
2021/02/05	153	33.74	145	33.85	33.70	8	333,779	0.00%	大買/大賣/
2021/02/04	138	33.90	191	33.73	33.95	-53	333,977	-0.02%	大買/大賣/
2021/02/03	292	34.38	218	34.41	33.55	74	335,365	0.02%	大買/大賣/
2021/02/02	89	33.52	154.2	32.99	34.10	-65.2	334,637	-0.02%	大賣/
2021/02/01	54.3	30.97	66	31.34	31.20	-11.8	332,819	0.00%
2021/01/29	162	32.44	121	31.78	31.20	41	331,287	0.01%	大買/大賣/
2021/01/28	46	32.48	117	32.75	33.20	-71	329,188	-0.02%	大賣/
2021/01/27	82	32.93	99	32.82	32.45	-17	326,737	-0.01%
2021/01/26	174.1	34.46	120	34.00	33.65	54.1	324,290	0.02%	大買/大賣/
2021/01/25	148	35.90	91.2	36.03	35.35	56.8	321,731	0.02%	大買/
2021/01/22	72	33.47	127.3	33.74	35.00	-55.3	317,020	-0.02%	大賣/
2021/01/21	172.1	32.01	277.8	32.21	32.10	-105.7	311,919	-0.03%	大買/大賣/鉅額交易
2021/01/20	319.1	31.36	303	31.52	30.45	16.1	307,578	0.01%	大買/大賣/
2021/01/19	649.1	33.73	618	33.54	32.00	31.1	301,961	0.01%	大買/大賣/
2021/01/18	4,192	34.26	4,305	33.88	34.00	-113	298,582	-0.04%	大買/大賣/鉅額交易
2021/01/15	652	34.50	576	34.59	34.25	76	291,543	0.03%	大買/大賣/
2021/01/14	236	38.83	200	38.48	38.05	36	282,872	0.01%	大買/大賣/
2021/01/13	200.2	38.13	280	37.95	37.45	-79.8	277,868	-0.03%	大買/大賣/
2021/01/12	4,566.2	39.70	4,519	39.88	38.55	47.2	271,214	0.02%	大買/大賣/
2021/01/11	4,410	42.49	4,464	42.39	42.65	-54	263,335	-0.02%	大買/大賣/
2021/01/08	432	39.50	323	39.55	40.30	109	258,827	0.04%	大買/大賣/鉅額交易
2021/01/07	3,383.6	39.30	3,284	39.69	38.45	99.6	251,081	0.04%	大買/大賣/
2021/01/06	409	44.28	345	44.20	42.55	64	239,427	0.03%	大買/大賣/
2021/01/05	353	44.31	289.7	44.36	45.50	63.3	232,855	0.03%	大買/大賣/
2021/01/04	3,304	44.66	3,385.4	44.58	44.75	-81.4	225,311	-0.04%	大買/大賣/
2020/12/31	420	39.25	313	39.45	40.70	107	217,707	0.05%	大買/大賣/鉅額交易
2020/12/30	251	37.74	299.2	37.84	38.20	-48.2	211,301	-0.02%	大買/大賣/
2020/12/29	4,134	39.47	8,811	39.04	38.35	-4,677	206,347	-2.27%	大買/大賣/鉅額交易
2020/12/28	5,202	36.71	255	35.64	36.75	4,947	193,655	2.55%	大買/大賣/鉅額交易
2020/12/25	246	33.20	206.9	33.09	33.45	39.1	191,484	0.02%	大買/大賣/
2020/12/24	72	31.23	202	31.34	31.00	-130	186,562	-0.07%	大賣/鉅額交易
2020/12/23	387	29.91	298	29.83	30.70	89	184,624	0.05%	大買/大賣/
2020/12/22	309	31.88	223	31.11	30.20	86	182,936	0.05%	大買/大賣/
2020/12/21	415	32.16	220.6	32.20	32.55	194.4	178,077	0.11%	大買/大賣/鉅額交易
2020/12/18	212	30.66	268	30.76	30.60	-56	174,642	-0.03%	大買/大賣/
2020/12/17	20	29.46	89.5	29.51	29.50	-69.5	169,195	-0.04%
2020/12/16	62	29.40	66	29.48	29.65	-4	168,328	0.00%
2020/12/15	385	29.52	237	29.40	28.65	148	165,748	0.09%	大買/大賣/鉅額交易
2020/12/14	170	28.85	211.1	28.96	29.45	-41.1	161,575	-0.03%	大買/大賣/
2020/12/11	169	27.54	133	27.75	27.15	36	159,719	0.02%	大買/大賣/
2020/12/10	231	28.98	583.3	28.86	28.90	-352.3	156,348	-0.23%	大買/大賣/鉅額交易
2020/12/09	196	27.99	94	28.02	28.50	102	157,119	0.06%	大買/鉅額交易
2020/12/08	6,002	26.64	6,109.8	26.60	26.65	-107.8	154,716	-0.07%	大買/大賣/鉅額交易
2020/12/07	86	24.35	45.4	24.38	24.25	40.6	149,613	0.03%
2020/12/04	51.2	24.37	12	24.38	24.20	39.2	148,675	0.03%
2020/12/03	106	24.75	174	24.69	24.75	-68	148,725	-0.05%	大買/大賣/
2020/12/02	184	24.60	235	24.73	24.65	-51	150,359	-0.03%	大買/大賣/
2020/12/01	69	24.00	10	24.30	24.30	59	149,880	0.04%
2020/11/30	175	25.14	68	25.15	24.70	107	148,944	0.07%	大買/鉅額交易
2020/11/27	53	24.72	36	24.77	25.10	17	147,374	0.01%
2020/11/26	180	24.28	498.3	24.48	24.65	-318.3	146,402	-0.22%	大買/大賣/鉅額交易
2020/11/25	423	23.84	110	23.90	23.85	313	145,358	0.22%	大買/大賣/鉅額交易
2020/11/24	172	23.30	370	23.32	23.15	-198	142,622	-0.14%	大買/大賣/鉅額交易
2020/11/23	109	23.17	693.7	23.15	23.45	-584.7	141,379	-0.41%	大買/大賣/鉅額交易
2020/11/20	596	22.54	119.5	22.51	22.55	476.5	141,017	0.34%	大買/大賣/鉅額交易
2020/11/19	106	22.10	113	21.87	21.95	-7	142,743	0.00%	大買/大賣/
2020/11/18	431	21.83	158.2	22.09	22.50	272.8	140,647	0.19%	大買/大賣/鉅額交易
2020/11/17	27	20.94	99.4	20.93	21.10	-72.4	137,819	-0.05%
2020/11/16	89	20.25	40	20.32	20.50	49	138,620	0.04%
2020/11/13	129	20.22	41	20.36	20.10	88	139,438	0.06%	大買/
2020/11/12	33	19.65	63	19.72	19.50	-30	138,375	-0.02%
2020/11/11	108	19.56	119	19.72	20.20	-11	138,779	-0.01%	大買/大賣/
2020/11/10	164	20.56	126.9	20.34	19.95	37.1	137,101	0.03%	大買/大賣/
2020/11/09	91	21.31	143	21.38	21.70	-52	131,851	-0.04%	大賣/
2020/11/06	16	20.06	90.9	20.13	20.35	-74.9	128,364	-0.06%
2020/11/05	26	19.93	131.7	19.88	19.80	-105.7	127,834	-0.08%	大賣/鉅額交易
2020/11/04	25	19.56	56	19.72	19.80	-31	126,762	-0.02%
2020/11/03	4	19.30	48	19.37	19.25	-44	125,533	-0.04%
2020/11/02	21	19.35	33	19.32	19.20	-12	124,190	-0.01%
2020/10/30	141	18.69	40	19.10	18.90	101	121,735	0.08%	大買/鉅額交易
2020/10/29	68	18.51	540	18.62	18.95	-472	119,885	-0.39%	大賣/鉅額交易
2020/10/28	133	18.97	137.1	19.26	18.80	-4.1	117,910	0.00%	大買/大賣/
2020/10/27	14	19.60	357.3	19.57	19.65	-343.3	115,403	-0.30%	大賣/鉅額交易
2020/10/26	12,316	20.01	12,924.1	20.04	19.80	-608.1	113,934	-0.53%	大買/大賣/鉅額交易
2020/10/23	107	18.55	546	18.34	18.60	-439	109,416	-0.40%	大買/大賣/鉅額交易
2020/10/22	2	17.70	74	17.74	17.90	-72	106,951	-0.07%
2020/10/21	20	18.03	43	17.87	17.85	-23	106,336	-0.02%
2020/10/20	52	17.78	288	17.99	17.95	-236	105,733	-0.22%	大賣/鉅額交易
2020/10/19	201	17.90	272	18.00	17.85	-71	104,644	-0.07%	大買/大賣/
2020/10/16	245	17.72	108.1	17.98	17.65	136.9	103,316	0.13%	大買/大賣/鉅額交易
2020/10/15	304	17.33	133	17.36	17.50	171	101,167	0.17%	大買/大賣/鉅額交易
2020/10/14	86	16.89	129.3	16.97	17.15	-43.3	99,905	-0.04%	大賣/
2020/10/13	60	16.81	112	16.93	17.00	-52	98,781	-0.05%	大賣/
2020/10/12	283	16.51	450	16.59	16.30	-167	96,201	-0.17%	大買/大賣/鉅額交易
2020/10/08	5	16.45	304	16.55	16.65	-299	95,101	-0.31%	大賣/鉅額交易
2020/10/07	307	16.65	346	16.65	16.65	-39	94,341	-0.04%	大買/大賣/
2020/10/06	440	16.29	190	16.34	16.45	250	93,537	0.27%	大買/大賣/鉅額交易
2020/10/05	123	16.15	333	16.35	16.45	-210	92,554	-0.23%	大買/大賣/鉅額交易
2020/09/30	55	15.80	232.1	15.90	15.85	-177.1	90,775	-0.20%	大賣/鉅額交易
2020/09/29	116	15.56	118	15.71	15.45	-2	89,783	0.00%	大買/大賣/
2020/09/28	191	15.44	71	15.50	15.55	120	88,723	0.14%	大買/鉅額交易
2020/09/25	192	15.22	132.4	15.30	15.40	59.6	88,039	0.07%	大買/大賣/
2020/09/24	182	14.90	38	14.93	14.80	144	85,793	0.17%	大買/鉅額交易
2020/09/23	12,390.5	15.06	12,306	15.05	15.20	84.5	83,579	0.10%	大買/大賣/
2020/09/22	10	15.85	255	15.75	15.80	-245	79,654	-0.31%	大賣/鉅額交易
2020/09/21	12	15.82	518	15.95	15.80	-506	78,597	-0.64%	大賣/鉅額交易
2020/09/18	14	16.02	48.8	15.97	16.05	-34.8	77,335	-0.04%
2020/09/17	197	16.34	125	16.15	16.10	72	76,254	0.09%	大買/大賣/
2020/09/16	506	15.97	41.8	16.00	16.10	464.3	74,588	0.62%	大買/鉅額交易
2020/09/15	66	16.70	50.1	16.76	16.90	15.9	71,108	0.02%
2020/09/14	648	17.16	576.2	16.78	16.50	71.8	69,318	0.10%	大買/大賣/
2020/09/11	244	18.38	70.3	18.40	17.70	173.8	64,199	0.27%	大買/鉅額交易
2020/09/10	120	19.03	33.3	19.07	19.05	86.7	60,379	0.14%	大買/
2020/09/09	556	18.99	717.6	18.74	19.00	-161.6	59,235	-0.27%	大買/大賣/鉅額交易
2020/09/08	39	18.77	26	18.73	18.70	13	57,847	0.02%
2020/09/07	1,299	19.16	245	19.67	18.80	1,054	55,986	1.88%	大買/大賣/鉅額交易
2020/09/04	1,462	18.50	1,505.8	18.54	18.80	-43.8	52,869	-0.08%	大買/大賣/
2020/09/03	38	17.91	1,116.5	17.82	18.20	-1,078.5	51,321	-2.10%	大賣/鉅額交易
2020/09/02	562	17.30	31.2	17.40	17.60	530.8	49,450	1.07%	大買/鉅額交易
2020/09/01	332	17.06	817.2	17.03	17.20	-485.2	48,390	-1.00%	大買/大賣/鉅額交易
2020/08/31	9,569	17.52	9,684.9	17.48	17.40	-115.9	46,838	-0.25%	大買/大賣/鉅額交易
2020/08/28	124	16.44	43.5	16.54	16.35	80.5	43,576	0.18%	大買/
2020/08/27	57	16.44	365.7	16.33	16.25	-308.7	42,409	-0.73%	大賣/鉅額交易
2020/08/26	46	16.47	100	16.34	16.45	-54	41,223	-0.13%
2020/08/25	2,388.6	16.21	2,177	16.25	16.30	211.6	39,046	0.54%	大買/大賣/鉅額交易
2020/08/24	44	15.13	47.7	15.16	15.20	-3.7	34,943	-0.01%
2020/08/21	66	15.20	103	15.25	15.20	-37	34,183	-0.11%	大賣/
2020/08/20	370	15.53	269.3	15.65	15.00	100.7	32,488	0.31%	大買/大賣/
2020/08/19	108	15.46	123	15.57	15.40	-15	29,075	-0.05%	大買/大賣/
2020/08/18	252	14.95	5,275.1	15.01	15.20	-5,023.1	26,709	-18.81%	大買/大賣/鉅額交易
2020/08/17	5,094	14.89	281	14.69	14.90	4,813	23,874	20.16%	大買/大賣/鉅額交易
2020/08/14	8,144	13.55	8,491	13.55	13.55	-347	21,723	-1.60%	大買/大賣/鉅額交易
2020/08/13	16	12.35	48	12.36	12.35	-32	19,151	-0.17%
2020/08/12	37	12.16	12	11.99	12.20	25	18,795	0.13%
2020/08/11	1,819	12.50	28.3	12.56	12.45	1,790.7	18,327	9.77%	大買/鉅額交易
2020/08/10	24	12.36	45.5	12.02	12.50	-21.5	16,859	-0.13%
2020/08/07	0.6	11.35	9	11.40	11.40	-8.4	15,756	-0.05%
2020/08/06	3	11.20	5	11.17	11.15	-2	15,304	-0.01%
2020/08/05	0	0.00	2	11.10	11.05	-2	15,222	-0.01%
2020/08/04	1	11.10	21	11.15	11.10	-20	15,317	-0.13%
2020/08/03	0	0.00	4	11.18	11.05	-4	15,322	-0.03%
2020/07/31	0	0.00	31.3	11.17	11.00	-31.3	15,225	-0.21%
2020/07/29	2	10.95	13.2	10.96	10.95	-11.2	15,078	-0.07%
2020/07/28	0	0.00	3	10.75	10.70	-3	15,109	-0.02%
2020/07/27	0	0.00	4.6	10.87	10.80	-4.6	15,648	-0.03%
2020/07/24	2	10.75	2	10.80	10.70	0	15,977	0.00%
2020/07/23	10	10.80	5	10.85	10.85	5	16,104	0.03%
2020/07/21	0.6	10.90	1	10.95	10.95	-0.4	16,082	0.00%
2020/07/17	0	0.00	1	10.90	10.85	-1	16,106	-0.01%
2020/07/16	0	0.00	11	10.96	11.05	-11	16,385	-0.07%
2020/07/15	1	10.80	3	10.80	10.85	-2	16,399	-0.01%
2020/07/14	2	10.65	2	10.70	10.70	0	16,443	0.00%
2020/07/13	13	10.80	0.1	10.80	10.80	12.9	16,520	0.08%
2020/07/10	19	10.83	3	10.75	10.75	16	16,836	0.10%
2020/07/09	2	11.10	2	11.10	11.05	0	16,775	0.00%
2020/07/08	4	11.10	0	0.00	11.15	4	16,764	0.02%
2020/07/07	20	11.05	206.8	11.19	11.25	-186.8	16,658	-1.12%	大賣/鉅額交易
2020/07/06	5	11.03	0	0.00	11.15	5	16,800	0.03%
2020/07/03	4	11.10	135	11.14	11.15	-131	16,619	-0.79%	大賣/鉅額交易
2020/07/02	0	0.00	10	10.95	10.80	-10	16,356	-0.06%
2020/06/30	300	10.78	0	0.00	10.75	300	16,528	1.82%	大買/鉅額交易
2020/06/29	0	0.00	10	10.80	10.75	-10	16,612	-0.06%
2020/06/23	10	10.68	4	10.75	10.75	6	16,845	0.04%
2020/06/22	4	10.70	4	10.75	10.75	0	16,764	0.00%
2020/06/19	10	10.86	7	10.81	10.80	3	16,841	0.02%
2020/06/18	4	10.93	4	11.00	11.00	0	16,660	0.00%
2020/06/16	0	0.00	71	11.11	11.25	-71	16,725	-0.42%
2020/06/15	2	10.78	0	0.00	10.75	2	16,923	0.01%
2020/06/12	4	10.66	303	10.63	10.85	-299	17,087	-1.75%	大賣/鉅額交易
2020/06/11	132	11.00	64	11.15	10.95	68	17,309	0.39%	大買/
2020/06/09	0	0.00	100	11.30	11.30	-100	17,670	-0.57%
2020/06/08	102	11.40	0	0.00	11.35	102	17,874	0.57%	大買/鉅額交易
2020/06/05	2	11.40	24	11.40	11.40	-22	17,760	-0.12%
2020/06/04	0	0.00	1	11.30	11.25	-1	17,751	-0.01%
2020/06/03	0	0.00	2	11.25	11.30	-2	17,902	-0.01%
2020/06/02	300	11.20	0	0.00	11.25	300	17,855	1.68%	大買/鉅額交易
2020/06/01	11	11.25	30	11.28	11.20	-19	18,068	-0.11%
2020/05/29	50	10.80	57	10.91	10.90	-7	17,956	-0.04%
2020/05/28	0	0.00	15	11.08	10.90	-15	17,750	-0.08%
2020/05/27	57	10.81	60	10.89	10.85	-3	17,467	-0.02%
2020/05/26	0	0.00	50	10.95	10.95	-50	17,513	-0.29%
2020/05/25	3	10.75	11	10.72	10.75	-8	17,480	-0.05%
2020/05/22	52	10.75	0	0.00	10.75	52	17,500	0.30%
2020/05/21	30	11.05	102	11.01	11.00	-72	17,444	-0.41%	大賣/
2020/05/20	1	10.80	0	0.00	10.75	1	16,708	0.01%
2020/05/19	60	10.79	50	10.95	10.70	10	16,592	0.06%
2020/05/18	0	0.00	60	10.65	10.70	-60	16,605	-0.36%
2020/05/15	0	0.00	2	10.43	10.45	-2	16,581	-0.01%
2020/05/14	22.2	10.44	5	10.35	10.35	17.2	16,696	0.10%
2020/05/13	12	10.51	2	10.60	10.60	10	16,592	0.06%
2020/05/12	55	10.60	3	10.50	10.50	52	16,654	0.31%
2020/05/11	0	0.00	60	10.81	10.75	-60	16,641	-0.36%
2020/05/08	3	10.55	3	10.55	10.55	0	16,543	0.00%
2020/05/06	8	10.53	5.5	10.60	10.55	2.5	16,635	0.02%
2020/05/05	59	10.64	7	10.64	10.65	52	16,636	0.31%
2020/05/04	13	10.75	10	10.80	10.75	3	16,637	0.02%
2020/04/30	9	11.09	58	11.00	11.10	-49	16,615	-0.29%
2020/04/29	1	10.70	19	10.75	10.70	-18	16,169	-0.11%
2020/04/28	2	10.35	24	10.36	10.55	-22	15,964	-0.14%
2020/04/27	0	0.00	39	10.13	10.20	-39	16,250	-0.24%
2020/04/24	10	9.96	4	10.05	9.94	6	16,289	0.04%
2020/04/23	0	0.00	4	10.10	10.05	-4	16,292	-0.02%
2020/04/22	26	9.77	15	9.81	9.88	11	16,290	0.07%
2020/04/21	55	9.92	3	9.88	9.88	52	16,366	0.32%
2020/04/20	32	10.14	2	10.15	10.10	30	16,196	0.19%
2020/04/17	16	10.25	0	0.00	10.25	16	16,085	0.10%
2020/04/16	3	10.22	3	10.25	10.30	0	16,326	0.00%
2020/04/15	29	10.43	18	10.70	10.35	11	16,298	0.07%
2020/04/14	0	0.00	30	10.20	10.15	-30	15,993	-0.19%
2020/04/09	41	10.22	113	10.09	10.25	-72	16,548	-0.44%	大賣/
2020/04/07	0	0.00	52.2	9.25	9.26	-52.2	16,073	-0.32%
2020/04/06	61	9.13	40	9.13	9.11	21	15,969	0.13%
2020/04/01	14	9.14	12	9.13	9.10	2	15,850	0.01%
2020/03/31	10	9.22	8	9.17	9.25	2	15,718	0.01%
2020/03/30	16	9.16	9	9.22	9.23	7	15,543	0.05%
2020/03/27	21	9.62	10	9.46	9.40	11	15,373	0.07%
2020/03/26	3	9.60	32	9.61	9.67	-29	15,138	-0.19%
2020/03/25	22	9.73	2	9.65	9.68	20	15,140	0.13%
2020/03/24	8	9.43	8	9.40	9.44	0	14,981	0.00%
2020/03/23	11	9.09	4	9.15	9.24	7	15,121	0.05%
2020/03/19	7.4	9.33	23.1	9.25	9.20	-15.6	14,834	-0.11%
2020/03/18	11	9.78	3	9.56	9.50	8	14,626	0.05%
2020/03/17	31	9.48	34	9.56	9.42	-3	14,397	-0.02%
2020/03/16	15.6	10.16	9	9.87	9.86	6.6	14,019	0.05%
2020/03/13	21	10.24	11	10.20	10.45	10	13,652	0.07%
2020/03/12	7	11.24	2	11.23	11.10	5	13,317	0.04%
2020/03/11	12	11.76	0	0.00	11.55	12	13,052	0.09%
2020/03/10	13	11.70	8	11.54	11.70	5	13,299	0.04%
2020/03/09	4	11.38	4	11.45	11.40	0	12,959	0.00%
2020/03/06	0	0.00	3	11.75	11.70	-3	12,639	-0.02%
2020/03/05	1	11.70	1	11.75	11.85	0	12,641	0.00%
2020/03/04	4	11.45	6	11.55	11.55	-2	12,447	-0.02%
2020/03/03	3	11.47	2	11.60	11.40	1	12,316	0.01%
2020/03/02	4	11.39	0	0.00	11.40	4	12,380	0.03%
2020/02/27	3	11.55	60	11.55	11.55	-57	12,396	-0.46%
2020/02/26	3.5	11.61	3	11.65	11.60	0.5	12,284	0.00%
2020/02/25	0	0.00	3	11.60	11.70	-3	12,308	-0.02%
2020/02/24	2	11.60	0	0.00	11.55	2	12,302	0.02%
2020/02/21	4	11.80	4	11.80	11.75	0	12,615	0.00%
2020/02/20	4	11.80	4	11.85	11.85	0	12,626	0.00%
2020/02/19	1	12.00	0	0.00	11.95	1	12,545	0.01%
2020/02/18	0	0.00	1	11.75	11.80	-1	12,318	-0.01%
2020/02/17	2	11.55	3.1	11.60	11.55	-1.1	12,340	-0.01%
2020/02/14	0	0.00	2	11.80	11.75	-2	12,177	-0.02%
2020/02/12	2.9	11.83	0	0.00	11.80	2.9	12,237	0.02%
2020/02/10	9.3	11.43	7	11.55	11.50	2.3	12,262	0.02%
2020/02/07	8	11.70	4	11.70	11.65	4	12,421	0.03%
2020/02/06	0	0.00	5	11.90	11.95	-5	12,973	-0.04%
2020/02/05	4	11.85	0	0.00	11.70	4	13,176	0.03%
2020/02/03	20	11.28	11	11.41	11.45	9	13,083	0.07%
2020/01/31	26	11.80	41	11.64	11.75	-15	13,329	-0.11%
2020/01/30	77	12.18	18	11.78	11.80	59	13,347	0.44%
2020/01/20	0	0.00	0.2	12.90	12.95	-0.2	13,050	0.00%
2020/01/17	1	13.00	2.5	13.07	13.00	-1.5	13,144	-0.01%
2020/01/16	0	0.00	1	13.10	13.00	-1	13,165	-0.01%
2020/01/15	0	0.00	31	13.21	13.15	-31	13,205	-0.23%
2020/01/14	0	0.00	153	13.22	13.20	-153	13,241	-1.16%	大賣/鉅額交易
2020/01/13	0.2	13.10	0	13.10	13.15	0.2	13,088	0.00%
2020/01/10	3.9	13.13	88	13.08	13.15	-84.1	13,087	-0.64%
2020/01/09	2	12.85	13	12.90	12.85	-11	12,620	-0.09%
2020/01/08	10	12.65	4	12.63	12.60	6	12,602	0.05%
2020/01/07	0	0.00	10	12.95	12.90	-10	12,458	-0.08%
2020/01/06	5	13.08	24	13.11	13.00	-19	12,401	-0.15%
2020/01/03	22	12.81	40	12.95	13.00	-18	12,096	-0.15%
2020/01/02	0	0.00	1	12.75	12.70	-1	11,649	-0.01%
2019/12/27	0	0.00	6	12.50	12.50	-6	11,556	-0.05%
2019/12/23	0	0.00	20	12.55	12.55	-20	11,986	-0.17%
2019/12/20	20	12.40	0	0.00	12.40	20	11,969	0.17%
2019/12/19	7	12.56	0.2	12.50	12.50	6.8	12,072	0.06%
2019/12/18	0	0.00	21	12.56	12.65	-21	11,984	-0.18%
2019/12/17	0	0.00	0.4	12.45	12.50	-0.4	11,735	0.00%
2019/12/16	3	12.35	9	12.36	12.45	-6	11,701	-0.05%
2019/12/13	10	12.30	7	12.31	12.40	3	11,696	0.03%
2019/12/12	5	12.30	0	0.00	12.25	5	11,533	0.04%
2019/12/11	3	12.20	0.3	12.25	12.20	2.7	11,623	0.02%
2019/12/10	0	0.00	5	12.25	12.25	-5	11,682	-0.04%
2019/12/09	13	12.22	7	12.20	12.20	6	11,742	0.05%
2019/12/06	8	12.28	6	12.25	12.25	2	11,693	0.02%
2019/12/05	10	12.32	18	12.32	12.35	-8	11,600	-0.07%
2019/12/04	2	12.40	2	12.35	12.35	0	11,313	0.00%
2019/12/03	3	12.35	40.2	12.42	12.45	-37.2	11,336	-0.33%
2019/12/02	25	12.34	3	12.30	12.30	22	11,381	0.19%
2019/11/29	0	0.00	4	12.60	12.40	-4	11,292	-0.04%
2019/11/28	0	0.00	30	12.58	12.55	-30	11,148	-0.27%
2019/11/27	0	0.00	7.2	12.44	12.55	-7.2	11,136	-0.06%
2019/11/26	0	0.00	45	12.46	12.50	-45	10,997	-0.41%
2019/11/25	3	12.42	17	12.39	12.35	-14	10,860	-0.13%
2019/11/22	3	12.40	3	12.40	12.40	0	10,857	0.00%
2019/11/20	22	12.38	14	12.61	12.85	8	10,885	0.07%
2019/11/19	1	12.40	22	12.50	12.50	-21	10,607	-0.20%
2019/11/18	9	12.40	4	12.45	12.50	5	10,589	0.05%
2019/11/14	18	12.38	4	12.35	12.35	14	10,800	0.13%
2019/11/13	2	12.55	0	0.00	12.60	2	10,919	0.02%
2019/11/12	1	12.60	0	0.00	12.65	1	11,077	0.01%
2019/11/07	2	12.65	0	0.00	12.65	2	11,364	0.02%
2019/11/06	0	12.75	0	0.00	12.80	0	11,286	0.00%
2019/11/05	10	12.45	6	12.53	12.65	4	11,154	0.04%
2019/11/04	3	12.65	50	12.75	12.80	-47	10,738	-0.44%
2019/11/01	4	12.55	4	12.50	12.50	0	10,651	0.00%
2019/10/31	10	12.55	9	12.55	12.50	1	11,116	0.01%
2019/10/30	10	12.54	18.1	12.57	12.60	-8.1	11,159	-0.07%
2019/10/29	31	12.89	10	12.85	12.70	21	10,954	0.19%
2019/10/28	13	13.16	8	13.15	13.05	5	11,109	0.05%
2019/10/25	0.1	13.15	0	0.00	13.20	0.1	11,122	0.00%
2019/10/24	4	13.09	4	13.10	13.10	0	11,016	0.00%
2019/10/21	0	0.00	1	13.20	13.25	-1	11,346	-0.01%
2019/10/18	0	0.00	2	13.15	13.15	-2	12,024	-0.02%
2019/10/16	0	0.00	3.3	13.04	13.00	-3.3	12,308	-0.03%
2019/10/14	0	0.00	20	12.88	12.90	-20	12,248	-0.16%
2019/10/09	13	12.64	2	12.70	12.70	11	12,238	0.09%
2019/10/08	12	12.75	12	12.85	12.70	0	12,213	0.00%
2019/10/03	15	12.74	7	12.80	12.70	8	12,315	0.06%
2019/10/02	5	13.05	1	13.05	13.05	4	12,431	0.03%
2019/10/01	0	0.00	0.5	13.15	13.25	-0.5	12,417	0.00%
2019/09/27	0	0.00	4	13.05	13.00	-4	12,493	-0.03%
2019/09/24	0	0.00	4	13.15	13.05	-4	13,149	-0.03%
2019/09/23	0	0.00	0.7	13.10	13.15	-0.7	13,010	-0.01%
2019/09/19	1	13.10	0	0.00	13.10	1	13,148	0.01%
2019/09/17	0	0.00	2	12.93	13.05	-2	13,234	-0.02%
2019/09/16	7	13.00	1	13.10	13.00	6	13,336	0.04%
2019/09/12	0	0.00	3	13.30	13.30	-3	13,412	-0.02%
2019/09/11	10	13.09	0	0.00	13.10	10	13,369	0.07%
2019/09/05	2	12.95	2	13.00	13.05	0	13,032	0.00%
2019/09/04	0	0.00	10	12.90	12.90	-10	12,923	-0.08%
2019/09/02	0	0.00	1	12.90	12.85	-1	12,927	-0.01%
2019/08/30	2	12.70	2	12.75	12.85	0	12,900	0.00%
2019/08/29	6.6	12.68	4	12.75	12.65	2.6	12,874	0.02%
2019/08/27	6	12.63	6	12.68	12.65	0	12,898	0.00%
2019/08/26	5	12.57	6	12.64	12.55	-1	12,879	-0.01%
2019/08/22	1	12.75	1	12.65	12.70	0	12,850	0.00%
2019/08/21	3	12.50	3	12.55	12.50	0	12,911	0.00%
2019/08/20	1	12.50	1	12.55	12.50	0	12,885	0.00%
2019/08/19	7	12.54	436	12.50	12.45	-429	12,849	-3.34%	大賣/鉅額交易
2019/08/16	12	12.49	5	12.55	12.65	7	12,780	0.05%
2019/08/15	3	12.60	2	12.70	12.65	1	12,550	0.01%
2019/08/14	22	13.01	0	0.00	12.90	22	12,447	0.18%
2019/08/13	1	13.10	3	13.30	13.10	-2	12,140	-0.02%
2019/08/06	20	12.99	0	0.00	13.25	20	12,195	0.16%
2019/08/05	6	13.33	1	13.35	13.40	5	11,987	0.04%
2019/08/02	232	13.54	4	13.45	13.40	228	12,013	1.90%	大買/鉅額交易
2019/08/01	44	14.19	2	14.25	14.10	42	11,675	0.36%
2019/07/30	34	14.40	28	14.27	14.25	6	11,591	0.05%
2019/07/29	10	14.13	3.9	14.14	14.20	6.2	11,589	0.05%
2019/07/26	0	0.00	4	14.03	14.00	-4	11,462	-0.03%
2019/07/25	56	13.73	7	13.94	14.10	49	11,566	0.42%
2019/07/24	2	13.80	4	13.75	13.75	-2	11,420	-0.02%
2019/07/23	15	13.95	25	13.96	14.00	-10	11,295	-0.09%
2019/07/22	2	14.15	144	14.14	14.15	-142	11,146	-1.27%	大賣/鉅額交易
2019/07/19	2	13.65	18	13.60	13.65	-16	10,570	-0.15%
2019/07/18	4	13.60	4	13.45	13.50	0	10,554	0.00%
2019/07/17	0	0.00	3	13.35	13.35	-3	10,617	-0.03%
2019/07/16	0	0.00	3	13.47	13.45	-3	11,011	-0.03%
2019/07/15	26	13.18	0	0.00	13.35	26	11,357	0.23%
2019/07/12	50	13.32	6	13.30	13.25	44	11,481	0.38%
2019/07/11	20	13.40	0	0.00	13.40	20	11,655	0.17%
2019/07/10	1	13.45	0	0.00	13.45	1	11,847	0.01%
2019/07/09	0.5	13.30	0	0.00	13.40	0.5	12,327	0.00%
2019/07/08	141	13.39	5	13.24	13.30	136	12,318	1.10%	大買/鉅額交易
2019/07/05	0	0.00	1	13.45	13.55	-1	12,131	-0.01%
2019/07/04	1	13.50	7	13.54	13.50	-6	11,989	-0.05%
2019/07/03	1	13.35	6	13.41	13.40	-5	11,851	-0.04%
2019/07/02	2	13.25	13	13.25	13.30	-11	11,767	-0.09%
2019/07/01	0	0.00	36	12.98	13.10	-36	11,539	-0.31%
2019/06/28	20	12.45	0	0.00	12.45	20	11,211	0.18%
2019/06/26	1	12.60	1	12.65	12.60	0	11,197	0.00%
2019/06/25	0	0.00	3	12.47	12.50	-3	11,164	-0.03%
2019/06/24	80	12.37	2.1	12.45	12.50	77.9	11,265	0.69%
2019/06/21	0	0.00	1	12.50	12.45	-1	11,358	-0.01%
2019/06/20	0	0.00	17	12.45	12.50	-17	11,438	-0.15%
2019/06/19	0	0.00	10	12.15	12.15	-10	11,244	-0.09%
2019/06/18	0	0.00	20	11.95	12.00	-20	11,207	-0.18%
2019/06/17	60	12.02	0	0.00	11.95	60	11,266	0.53%
2019/06/14	80	12.02	0	0.00	12.05	80	11,264	0.71%
2019/06/12	10	12.00	500	12.07	12.05	-490	11,397	-4.30%	大賣/鉅額交易
2019/06/11	0	0.00	1.2	12.05	12.05	-1.2	11,463	-0.01%
2019/06/10	17	12.04	13	12.08	12.05	4	11,452	0.03%
2019/06/06	2	11.95	0	0.00	11.95	2	11,392	0.02%
2019/06/05	12	11.96	14	12.09	12.00	-2	11,442	-0.02%
2019/06/04	3	11.90	2	12.00	12.00	1	11,425	0.01%
2019/06/03	13	11.95	0	0.00	11.95	13	11,386	0.11%
2019/05/31	1	12.10	2	12.10	12.10	-1	11,382	-0.01%
2019/05/30	8	11.88	308	11.90	11.90	-300	11,414	-2.63%	大賣/鉅額交易
2019/05/29	4.5	11.88	1	11.95	11.90	3.5	11,482	0.03%
2019/05/28	36	11.95	1	12.00	11.90	35	11,758	0.30%
2019/05/24	0	0.00	10	12.00	12.10	-10	11,993	-0.08%
2019/05/23	13	11.88	701	11.93	11.95	-688	12,022	-5.72%	大賣/鉅額交易
2019/05/22	10	12.10	0	0.00	12.10	10	12,203	0.08%
2019/05/17	54	12.05	400	12.05	12.05	-346	12,242	-2.83%	大賣/鉅額交易
2019/05/16	2	12.20	0	0.00	12.30	2	12,273	0.02%
2019/05/15	1	12.35	0	0.00	12.40	1	12,304	0.01%
2019/05/14	55	12.30	0	0.00	12.35	55	12,283	0.45%
2019/05/13	20	12.60	0	0.00	12.60	20	12,168	0.16%
2019/05/10	45	12.53	6	12.51	12.50	39	12,205	0.32%
2019/05/09	51	12.66	100	12.85	12.60	-49	12,018	-0.41%
2019/05/08	0	0.00	700	12.66	12.95	-700	11,830	-5.92%	大賣/鉅額交易
2019/05/06	11	13.02	1,586	13.09	13.05	-1,575	11,436	-13.77%	大賣/鉅額交易
2019/05/03	1	13.60	0	0.00	13.70	1	10,955	0.01%
2019/05/02	1	13.75	214	13.65	13.75	-213	10,789	-1.97%	大賣/鉅額交易
2019/04/30	0	0.00	807.8	13.45	13.55	-807.8	10,535	-7.67%	大賣/鉅額交易
2019/04/29	0	0.00	2	13.40	13.40	-2	10,393	-0.02%
2019/04/25	0	0.00	18	13.32	13.40	-18	10,233	-0.18%
2019/04/24	1	13.45	1	13.55	13.20	0	10,129	0.00%
2019/04/23	0	0.00	58	13.22	13.45	-58	10,026	-0.58%
2019/04/22	11	13.49	20.1	13.40	13.30	-9.1	9,816	-0.09%
2019/04/19	392	12.90	79.5	12.90	12.95	312.5	9,401	3.32%	大買/鉅額交易
2019/04/18	3	12.45	90	12.67	12.60	-87	8,979	-0.97%
2019/04/17	0	0.00	2	12.68	12.70	-2	8,847	-0.02%
2019/04/16	0	0.00	56	12.70	12.65	-56	8,641	-0.65%
2019/04/15	2,229	12.50	2,309	12.63	12.60	-80	8,450	-0.95%	大買/大賣/
2019/04/12	2	12.25	0	0.00	12.20	2	8,059	0.02%
2019/04/11	1	12.20	3	12.20	12.20	-2	8,020	-0.02%
2019/04/10	0	0.00	11.5	12.00	12.05	-11.5	7,931	-0.14%
2019/04/08	27	12.06	3.3	12.09	12.05	23.7	8,021	0.30%
2019/04/03	0	0.00	2	11.95	12.00	-2	7,930	-0.03%
2019/03/29	1	11.75	0	0.00	11.95	1	7,863	0.01%
2019/03/28	0	0.00	0	11.70	11.70	0	8,008	0.00%
2019/03/27	8	11.71	6	11.71	11.70	2	8,052	0.02%
2019/03/26	8	11.81	2	11.90	11.85	6	8,036	0.07%
2019/03/25	4	12.00	1	11.95	11.90	3	7,976	0.04%
2019/03/22	5	12.20	0.7	12.15	12.25	4.3	8,072	0.05%
2019/03/19	1	12.15	0	0.00	12.15	1	8,523	0.01%
2019/03/14	2	12.13	0	0.00	12.05	2	8,766	0.02%
2019/03/13	1	12.20	0	0.00	12.20	1	8,915	0.01%
2019/03/11	0	0.00	10	12.20	12.20	-10	9,543	-0.10%
2019/03/08	0	0.00	21	12.10	12.15	-21	10,064	-0.21%
2019/03/07	0	0.00	0.4	12.15	12.15	-0.4	11,056	0.00%
2019/03/06	0	0.00	2	12.25	12.25	-2	11,288	-0.02%
2019/03/05	1	12.20	0	0.00	12.20	1	11,745	0.01%
2019/03/04	1	12.40	1	12.40	12.40	0	11,900	0.00%
2019/02/27	7	12.48	2	12.55	12.45	5	11,874	0.04%
2019/02/26	0	0.00	9	12.51	12.50	-9	11,688	-0.08%
2019/02/25	3	12.25	23	12.30	12.25	-20	11,552	-0.17%
2019/02/21	5	12.20	22	12.25	12.25	-17	11,478	-0.15%
2019/02/20	1	11.95	3.5	12.00	12.00	-2.5	11,234	-0.02%
2019/02/19	18	11.91	0	0.00	11.90	18	11,208	0.16%
2019/02/15	6	11.95	0	0.00	11.85	6	11,419	0.05%
2019/02/14	5	11.85	0	0.00	11.90	5	11,375	0.04%
2019/02/13	5	11.82	3	11.85	11.85	2	11,295	0.02%
2019/02/12	2	11.88	0	0.00	11.90	2	11,316	0.02%
2019/01/30	1	11.95	0	0.00	11.95	1	11,311	0.01%
2019/01/29	0	0.00	52	12.00	12.05	-52	11,310	-0.46%
2019/01/28	0	0.00	10	12.10	12.05	-10	11,411	-0.09%
2019/01/25	5	12.00	2	12.10	12.05	3	11,464	0.03%
2019/01/22	0	0.00	200	12.00	12.10	-200	11,772	-1.70%	大賣/鉅額交易
2019/01/21	6	12.14	0	0.00	12.05	6	11,868	0.05%
2019/01/15	0	0.00	165	12.03	12.10	-165	12,229	-1.35%	大賣/鉅額交易
2019/01/10	0.8	12.00	5	11.95	12.00	-4.2	12,443	-0.03%
2019/01/09	0.8	12.05	0	0.00	12.05	0.8	12,471	0.01%
2019/01/08	0	0.00	10	11.95	11.85	-10	12,407	-0.08%
2019/01/07	1	11.75	5	11.80	11.95	-4	12,443	-0.03%
2019/01/04	2	11.78	0	0.00	11.60	2	12,540	0.02%
2019/01/03	2	11.80	2	11.90	11.85	0	12,761	0.00%
2018/12/28	2	11.90	0	0.00	11.90	2	12,788	0.02%
2018/12/27	2	11.95	2	12.05	12.00	0	12,791	0.00%
2018/12/25	22	11.89	12	11.85	11.85	10	12,773	0.08%
2018/12/24	1	12.15	3	12.18	12.15	-2	12,676	-0.02%
2018/12/22	4	12.00	1	12.05	12.05	3	12,700	0.02%
2018/12/21	8	12.08	3	12.05	12.05	5	12,750	0.04%
2018/12/20	1	12.25	1	12.25	12.30	0	12,629	0.00%
2018/12/19	3	12.47	16	12.54	12.55	-13	12,524	-0.10%
2018/12/18	1	12.70	2	12.65	12.50	-1	12,435	-0.01%
2018/12/17	1,400	12.86	118	12.63	12.85	1,282	12,300	10.42%	大買/大賣/鉅額交易
2018/12/14	15	12.42	4	12.41	12.50	11	12,009	0.09%
2018/12/13	0	0.00	320	12.42	12.50	-320	12,011	-2.66%	大賣/鉅額交易
2018/12/11	1	12.00	1	12.05	12.05	0	11,561	0.00%
2018/12/10	4	11.93	0	0.00	11.80	4	11,391	0.04%
2018/12/07	1	12.00	0	0.00	12.00	1	11,284	0.01%
2018/12/06	9	11.93	5	11.85	11.90	4	11,273	0.04%
2018/12/05	1	12.20	0.1	12.20	12.20	1	11,076	0.01%
2018/12/04	30	12.00	38	12.24	12.25	-8	10,963	-0.07%
2018/12/03	66	12.01	21.4	12.04	11.95	44.6	10,609	0.42%
2018/11/30	372	11.70	92	11.70	11.65	280	10,062	2.78%	大買/鉅額交易
2018/11/29	313	12.25	0	0.00	12.00	313	9,059	3.45%	大買/鉅額交易
2018/11/28	26	11.96	48.2	12.11	12.15	-22.2	8,833	-0.25%
2018/11/27	21	11.60	2	11.65	11.75	19	8,377	0.23%
2018/11/26	30	11.68	0	0.00	11.65	30	8,199	0.37%
2018/11/23	21	11.53	0	0.00	11.45	21	8,107	0.26%
2018/11/22	3	11.60	0	0.00	11.60	3	8,228	0.04%
2018/11/21	5	11.57	403	11.58	11.70	-398	8,322	-4.78%	大賣/鉅額交易
2018/11/20	20	11.63	0	0.00	11.65	20	8,193	0.24%
2018/11/19	4	11.68	0	0.00	11.70	4	8,201	0.05%
2018/11/16	15	11.66	29	11.70	11.70	-14	8,206	-0.17%
2018/11/15	16	11.76	2	11.80	11.70	14	8,162	0.17%
2018/11/14	5	11.45	5	11.56	11.70	0	8,118	0.00%
2018/11/13	0	0.00	4	11.46	11.40	-4	8,000	-0.05%
2018/11/09	4	11.34	0	0.00	11.25	4	8,074	0.05%
2018/11/08	0	0.00	400	11.35	11.40	-400	8,073	-4.95%	大賣/鉅額交易
2018/11/07	11	11.30	0	0.00	11.30	11	8,044	0.14%
2018/11/05	4	11.36	0	0.00	11.40	4	8,110	0.05%
2018/11/02	0	0.00	2	11.40	11.35	-2	8,002	-0.02%
2018/11/01	10	11.29	2	11.28	11.25	8	8,056	0.10%
2018/10/31	22	11.45	0	0.00	11.40	22	8,066	0.27%
2018/10/30	0	0.00	34	11.25	11.35	-34	8,099	-0.42%
2018/10/29	4	11.19	31	11.15	11.15	-27	8,089	-0.33%
2018/10/25	21	11.47	0	0.00	11.40	21	8,166	0.26%
2018/10/24	0	0.00	46.8	11.75	11.85	-46.8	8,005	-0.58%
2018/10/23	2	12.03	1	11.95	11.85	1	8,012	0.01%
2018/10/22	4	12.08	0	0.00	12.20	4	8,002	0.05%
2018/10/19	0.2	12.35	0	0.00	12.35	0.2	7,969	0.00%
2018/10/18	0	0.00	356	12.00	12.15	-356	7,878	-4.52%	大賣/鉅額交易
2018/10/17	2	11.75	0	0.00	11.70	2	7,784	0.03%
2018/10/16	0	0.00	4	11.89	11.75	-4	7,790	-0.05%
2018/10/15	3.4	11.67	2	11.75	11.75	1.4	7,789	0.02%
2018/10/12	159	11.71	3	11.55	11.70	156	7,777	2.01%	大買/鉅額交易
2018/10/11	24	11.71	0	0.00	11.55	24	7,688	0.31%
2018/10/09	1	12.60	0	0.00	12.55	1	7,394	0.01%
2018/10/05	1	12.50	0	0.00	12.45	1	7,348	0.01%
2018/10/03	0.5	12.90	0	0.00	12.85	0.5	7,422	0.01%
2018/10/01	0	0.00	15	13.05	13.05	-15	7,518	-0.20%
2018/09/27	0	13.00	3	12.98	13.05	-3	7,588	-0.04%
2018/09/26	0	0.00	8	12.80	12.90	-8	7,462	-0.11%
2018/09/25	0	0.00	1	12.90	12.90	-1	7,581	-0.01%
2018/09/19	0	0.00	4	12.68	12.70	-4	8,140	-0.05%
2018/09/18	0	0.00	1	12.35	12.25	-1	8,238	-0.01%
2018/09/17	2	12.23	0	0.00	12.25	2	8,529	0.02%
2018/09/14	2	12.35	0	0.00	12.40	2	8,688	0.02%
2018/09/13	2	12.20	0	0.00	12.35	2	8,809	0.02%
2018/09/12	10	12.20	0	0.00	12.20	10	8,844	0.11%
2018/09/11	3	12.20	0	0.00	12.30	3	8,988	0.03%
2018/09/10	3	12.22	12	12.12	12.10	-9	9,068	-0.10%
2018/09/07	5	12.55	1	12.35	12.35	4	8,996	0.04%
2018/09/06	6	12.68	1	12.65	12.60	5	8,936	0.06%
2018/09/05	14	12.75	7	12.80	12.70	7	8,928	0.08%
2018/09/04	4	12.86	4	12.86	12.90	0	8,931	0.00%
2018/09/03	0	0.00	40	12.93	12.90	-40	9,028	-0.44%
2018/08/31	2	12.85	0	0.00	13.05	2	9,105	0.02%
2018/08/30	1	12.90	0	0.00	12.85	1	9,112	0.01%
2018/08/29	3	12.85	3	13.02	13.00	0	9,103	0.00%
2018/08/28	3.8	13.45	12.2	13.54	13.55	-8.4	8,936	-0.09%
2018/08/24	0	0.00	3	13.40	13.35	-3	8,854	-0.03%
2018/08/23	0	0.00	1	13.55	13.55	-1	8,969	-0.01%
2018/08/22	100	13.65	26	13.56	13.65	74	9,155	0.81%
2018/08/21	0	0.00	6	13.42	13.45	-6	9,269	-0.06%
2018/08/20	1	13.30	0	0.00	13.10	1	9,333	0.01%
2018/08/17	0	0.00	20	13.20	13.00	-20	9,325	-0.21%
2018/08/16	12	13.07	31	13.13	13.30	-19	9,419	-0.20%
2018/08/15	0	0.00	1	13.40	13.30	-1	9,503	-0.01%
2018/08/14	1	13.50	1	13.45	13.50	0	10,051	0.00%
2018/08/13	1	13.40	1	13.65	13.45	0	10,142	0.00%
2018/08/10	3	13.80	1	13.85	13.90	2	10,133	0.02%
2018/08/06	0	0.00	139	14.35	14.40	-139	10,217	-1.36%	大賣/鉅額交易
2018/08/03	20	13.95	20	14.00	14.00	0	10,098	0.00%
2018/08/02	20	14.00	50	14.10	13.85	-30	10,189	-0.29%
2018/08/01	7	14.24	116	14.20	14.15	-109	10,196	-1.07%	大賣/鉅額交易
2018/07/31	0	0.00	2	13.80	13.85	-2	10,106	-0.02%
2018/07/30	2	13.75	26	13.94	13.75	-24	10,216	-0.23%
2018/07/27	0	0.00	1	13.75	13.80	-1	10,222	-0.01%
2018/07/25	0	0.00	5	13.55	13.45	-5	10,353	-0.05%
2018/07/24	0	0.00	132	13.50	13.55	-132	10,704	-1.23%	大賣/鉅額交易
2018/07/23	2	13.30	0	0.00	13.30	2	10,814	0.02%
2018/07/19	20	13.40	0	0.00	13.45	20	11,111	0.18%
2018/07/18	20	13.35	1	13.30	13.40	19	11,359	0.17%
2018/07/17	22	13.11	0	0.00	13.20	22	11,352	0.19%
2018/07/16	9	13.11	0	0.00	13.00	9	11,369	0.08%
2018/07/12	1	12.95	0	0.00	12.90	1	11,588	0.01%
2018/07/11	1	13.10	0	0.00	13.10	1	11,641	0.01%
2018/07/10	2	12.93	0	0.00	13.00	2	11,645	0.02%
2018/07/09	15	12.88	2	12.90	12.85	13	11,692	0.11%
2018/07/06	10	12.80	0	0.00	12.85	10	11,718	0.09%
2018/07/05	20	13.10	0	0.00	12.90	20	11,719	0.17%
2018/07/03	0	0.00	2	13.40	13.20	-2	11,842	-0.02%
2018/06/29	117	12.99	2	13.00	13.00	115	11,668	0.99%	大買/鉅額交易
2018/06/28	6	12.92	4	12.91	12.95	2	11,482	0.02%
2018/06/27	16	13.23	1	13.05	13.05	15	11,368	0.13%
2018/06/26	36	13.48	9	13.36	13.30	27	11,309	0.24%
2018/06/25	23	13.92	0	0.00	13.80	23	11,240	0.20%
2018/06/22	5	14.17	0	0.00	14.10	5	11,204	0.04%
2018/06/21	39	14.35	0	0.00	14.25	39	11,323	0.34%
2018/06/20	118	14.40	4	14.35	14.35	114	11,437	1.00%	大買/鉅額交易
2018/06/19	0	0.00	4	14.61	14.55	-4	11,403	-0.04%
2018/06/15	12	14.80	2	14.78	14.80	10	11,767	0.08%
2018/06/14	2	14.75	0	0.00	14.75	2	12,018	0.02%
2018/06/13	1	14.75	6	14.78	14.75	-5	12,526	-0.04%
2018/06/12	1	14.65	0.1	14.75	14.75	0.9	12,633	0.01%
2018/06/11	76	14.71	0	0.00	14.65	76	12,648	0.60%
2018/06/08	0	0.00	20	14.84	14.80	-20	12,606	-0.16%
2018/06/05	6	15.00	0	0.00	15.00	6	13,099	0.05%
2018/06/04	2	14.90	0	0.00	14.95	2	13,119	0.02%
2018/06/01	0	0.00	3	14.75	14.90	-3	13,142	-0.02%
2018/05/31	13	14.75	2	14.70	14.85	11	13,396	0.08%
2018/05/30	44	14.76	0	0.00	14.75	44	13,509	0.33%
2018/05/29	1	15.05	10	15.15	15.05	-9	13,537	-0.07%
2018/05/28	11	15.24	50.1	15.25	15.35	-39.1	13,735	-0.28%
2018/05/25	1	15.10	0	0.00	15.10	1	13,828	0.01%
2018/05/24	12	15.27	0	0.00	15.25	12	13,928	0.09%
2018/05/23	52	15.30	0.1	15.25	15.25	51.9	13,882	0.37%
2018/05/22	6	15.45	24	15.59	15.40	-18	13,950	-0.13%
2018/05/21	10	15.05	10	15.00	15.10	0	13,550	0.00%
2018/05/17	0	0.00	1	14.80	14.70	-1	13,812	-0.01%
2018/05/15	10	14.80	0	0.00	14.80	10	14,406	0.07%
2018/05/14	2	14.63	0	0.00	14.65	2	15,200	0.01%
2018/05/11	0	0.00	1	14.90	14.95	-1	15,437	-0.01%
2018/05/09	1	15.10	0	0.00	15.00	1	15,801	0.01%
2018/05/08	8	15.09	1	15.05	15.05	7	15,796	0.04%
2018/05/07	4	15.01	35	14.91	14.95	-31	15,977	-0.19%
2018/05/04	7	14.99	0	0.00	15.00	7	15,983	0.04%
2018/05/03	0	0.00	5	15.07	15.00	-5	15,982	-0.03%
2018/05/02	1	15.20	3	15.05	15.05	-2	16,161	-0.01%
2018/04/30	12	14.87	110	15.08	15.10	-98	16,509	-0.59%	大賣/
2018/04/27	4	14.20	3	14.30	14.30	1	16,687	0.01%
2018/04/26	7	14.31	7	14.61	14.20	0	17,170	0.00%
2018/04/25	56	14.33	20	14.40	14.30	36	17,237	0.21%
2018/04/24	8	14.60	0	0.00	14.55	8	17,631	0.05%
2018/04/23	0	0.00	1	15.00	14.90	-1	17,802	-0.01%
2018/04/20	0	0.00	1	15.05	14.95	-1	18,094	-0.01%
2018/04/19	6	15.01	0	0.00	14.95	6	18,319	0.03%
2018/04/18	1	14.75	3	14.92	14.75	-2	18,481	-0.01%
2018/04/17	109	14.75	0	0.00	14.70	109	18,938	0.58%	大買/鉅額交易
2018/04/16	6	15.00	3	14.95	14.90	3	19,295	0.02%
2018/04/13	1	15.05	1	15.15	15.05	0	19,558	0.00%
2018/04/12	3	15.02	0	0.00	15.00	3	20,260	0.01%
2018/04/09	0	0.00	7	15.20	15.15	-7	26,348	-0.03%
2018/04/03	34	15.05	0	0.00	15.15	34	28,495	0.12%
2018/04/02	13	15.23	6	15.20	15.20	7	28,675	0.02%
2018/03/31	2	15.10	0	0.00	15.15	2	28,786	0.01%
2018/03/29	40	15.06	2	15.05	15.05	38	29,102	0.13%
2018/03/28	37	15.07	0	0.00	15.10	37	29,124	0.13%
2018/03/27	8	15.34	2	15.35	15.30	6	29,139	0.02%
2018/03/26	78	15.19	1	15.20	15.20	77	29,356	0.26%
2018/03/23	56	15.33	11	15.38	15.40	45	29,609	0.15%
2018/03/22	2	15.85	0	0.00	15.75	2	29,682	0.01%
2018/03/21	57	15.90	0	0.00	15.90	57	29,610	0.19%
2018/03/20	3	16.07	10	16.10	16.15	-7	29,294	-0.02%
2018/03/19	1	16.10	116	16.07	16.20	-115	29,292	-0.39%	大賣/鉅額交易
2018/03/16	6.2	15.56	1	15.55	15.60	5.2	29,043	0.02%
2018/03/15	2	15.68	1	15.65	15.60	1	29,131	0.00%
2018/03/14	3	15.65	5.9	15.66	15.70	-2.9	29,378	-0.01%
2018/03/13	0	0.00	21	15.67	15.70	-21	29,749	-0.07%
2018/03/12	1	15.85	45	15.82	15.85	-44	31,022	-0.14%
2018/03/09	13	15.45	2	15.53	15.45	11	31,322	0.04%
2018/03/08	3	15.18	0	0.00	15.10	3	31,526	0.01%
2018/03/06	37	15.22	48	15.18	15.05	-11	32,372	-0.03%
2018/03/05	229	15.30	5	15.20	15.20	224	32,372	0.69%	大買/鉅額交易
2018/03/02	10	15.58	2	15.55	15.55	8	32,368	0.02%
2018/03/01	5	15.77	40	15.70	15.90	-35	32,670	-0.11%
2018/02/27	16	15.54	1	15.55	15.45	15	32,580	0.05%
2018/02/26	2	15.55	20	15.55	15.45	-18	32,608	-0.06%
2018/02/23	10	15.60	10	15.65	15.50	0	32,621	0.00%
2018/02/22	7	15.57	20	15.74	15.60	-13	32,912	-0.04%
2018/02/21	3	15.53	0	0.00	15.50	3	32,819	0.01%
2018/02/12	130	15.16	0	0.00	15.10	130	32,807	0.40%	大買/鉅額交易
2018/02/09	6	14.75	33	14.76	15.10	-27	32,797	-0.08%
2018/02/08	24	15.32	1	15.30	15.25	23	32,727	0.07%
2018/02/07	34	15.60	20	15.83	15.50	14	32,820	0.04%
2018/02/06	199	15.73	19	15.56	15.30	180	33,097	0.54%	大買/鉅額交易
2018/02/05	12	16.30	6	16.44	16.45	6	32,631	0.02%
2018/02/02	8	17.00	0	0.00	16.80	8	32,616	0.02%
2018/02/01	28	17.20	2	17.10	17.15	26	32,782	0.08%
2018/01/31	1	17.15	0	0.00	17.25	1	32,975	0.00%
2018/01/30	8	17.21	1	17.20	17.20	7	33,901	0.02%
2018/01/29	6	17.34	3.1	17.46	17.50	2.9	33,872	0.01%
2018/01/26	2	17.35	0	0.00	17.25	2	33,972	0.01%
2018/01/25	1	17.50	4	17.35	17.40	-3	34,056	-0.01%
2018/01/24	10	17.60	22	17.45	17.60	-12	34,671	-0.03%
2018/01/23	32	17.19	5	17.22	17.15	27	34,505	0.08%
2018/01/22	42	17.53	16	17.50	17.50	26	34,772	0.07%
2018/01/19	11	18.10	2	18.00	18.05	9	34,455	0.03%
2018/01/18	12	18.08	3	18.10	18.10	9	34,640	0.03%
2018/01/17	4	18.00	1	18.00	18.05	3	34,805	0.01%
2018/01/16	7	17.81	0	0.00	17.80	7	35,518	0.02%
2018/01/15	10	18.10	10	18.15	18.05	0	35,990	0.00%
2018/01/12	8	17.97	1	18.00	18.00	7	36,139	0.02%
2018/01/11	25	17.95	29	18.20	17.85	-4	35,930	-0.01%
2018/01/10	63	17.92	59	17.89	17.75	4	35,893	0.01%
2018/01/09	25	18.21	6	18.40	18.20	19	35,609	0.05%
2018/01/08	71	18.27	16	18.49	18.40	55	35,487	0.15%
2018/01/05	79	18.55	337	18.62	18.70	-258	35,212	-0.73%	大賣/鉅額交易
2018/01/04	59	17.80	56.9	17.82	18.15	2.1	32,858	0.01%
2018/01/03	401	18.05	93	18.01	17.70	308	31,810	0.97%	大買/鉅額交易
2018/01/02	274	17.25	209.8	17.64	17.95	64.2	29,691	0.22%	大買/大賣/