長榮 (2603)-華南永昌-基隆券商分點個股進出

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

長榮

(2603)

可現股當沖

股價
180.0
漲跌
▼1.5
漲幅
-0.83%
成交量
24,037張
產業
上市航運類股
4699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－華南永昌-基隆券商分點個股進出

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

華南永昌-基隆券商分點個股進出
華南永昌-基隆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
2024/05/03	7.4	180.54	2	180.75	180.00	5.4	38,082	0.01%
2024/05/02	40.8	184.96	12	184.92	181.50	28.8	37,955	0.08%
2024/04/30	6.2	187.99	11.2	187.93	189.50	-5	37,605	-0.01%
2024/04/29	11	190.41	18.3	191.08	191.50	-7.3	37,284	-0.02%
2024/04/26	4	185.88	132.2	186.02	187.00	-128.2	36,888	-0.35%	大賣/鉅額交易
2024/04/25	1.2	179.42	21	180.62	181.00	-19.8	36,262	-0.05%
2024/04/24	5	179.30	14.1	178.92	180.00	-9.1	36,522	-0.02%
2024/04/23	6.4	173.98	6.2	173.19	173.50	0.3	36,537	0.00%
2024/04/22	8.7	178.57	25.4	180.45	174.00	-16.7	36,681	-0.05%
2024/04/19	6	174.08	21.7	174.75	172.50	-15.7	36,159	-0.04%
2024/04/18	11	169.86	2	168.50	168.00	9	36,032	0.02%
2024/04/17	6	170.58	4	171.00	170.50	2	36,093	0.01%
2024/04/16	9.5	173.18	5	172.10	170.50	4.5	36,505	0.01%
2024/04/15	8	175.38	28	177.46	178.00	-20	37,006	-0.05%
2024/04/12	2	175.00	12.7	176.30	176.50	-10.7	37,086	-0.03%
2024/04/11	3	170.67	40.1	174.76	175.00	-37.1	37,542	-0.10%
2024/04/10	2	172.00	5	170.80	169.00	-3	38,445	-0.01%
2024/04/09	8	168.50	15.1	170.57	171.00	-7.1	39,073	-0.02%
2024/04/08	23.1	165.87	5	166.20	168.00	18.1	39,673	0.05%
2024/04/03	1.1	165.05	1	166.50	165.00	0.1	39,600	0.00%
2024/04/02	29.6	164.82	16.2	165.19	165.50	13.4	39,719	0.03%
2024/04/01	23.3	169.00	4.7	169.99	167.50	18.6	39,542	0.05%
2024/03/29	13.1	173.33	14.8	176.42	172.00	-1.7	39,509	0.00%
2024/03/28	6.2	174.32	8.4	176.27	176.00	-2.2	39,026	-0.01%
2024/03/27	8.1	175.54	33.2	175.82	175.50	-25.1	38,886	-0.06%
2024/03/26	12.6	172.38	15	171.60	171.50	-2.5	39,666	-0.01%
2024/03/25	15	173.83	11.1	173.50	173.50	3.9	40,019	0.01%
2024/03/22	54.5	171.11	8	171.31	170.00	46.5	40,849	0.11%
2024/03/21	16.2	177.35	5.1	176.21	175.00	11.1	41,611	0.03%
2024/03/20	36.7	179.98	37.2	182.55	176.00	-0.5	41,532	0.00%
2024/03/19	16.2	170.51	35.3	172.38	177.00	-19.1	40,415	-0.05%
2024/03/18	12.2	163.20	14	163.29	164.50	-1.8	39,780	0.00%
2024/03/15	81.7	168.36	61	170.65	166.50	20.7	40,039	0.05%
2024/03/14	25.7	183.46	12.3	185.83	183.50	13.4	38,795	0.03%
2024/03/13	7.3	192.27	19.3	191.60	191.00	-12	38,018	-0.03%
2024/03/12	28	181.39	41.2	181.78	187.50	-13.2	37,317	-0.04%
2024/03/11	18.2	180.32	14.4	179.81	180.00	3.8	36,896	0.01%
2024/03/08	136.2	180.94	90.3	184.17	179.50	45.9	36,775	0.12%	大買/
2024/03/07	9	176.44	38.5	176.98	177.50	-29.5	36,257	-0.08%
2024/03/06	7	172.00	3	172.83	171.50	4	35,864	0.01%
2024/03/05	18.1	173.98	22.5	173.42	173.50	-4.5	35,697	-0.01%
2024/03/04	18	163.00	31.4	168.75	172.00	-13.4	35,258	-0.04%
2024/03/01	11	166.64	14	165.79	165.00	-3	34,722	-0.01%
2024/02/29	14.9	164.90	50.2	165.17	165.50	-35.4	34,435	-0.10%
2024/02/27	7	160.14	25.2	160.80	159.50	-18.2	33,938	-0.05%
2024/02/26	4	158.75	24	159.85	160.00	-20	33,830	-0.06%
2024/02/23	53.2	160.96	13.5	159.81	159.50	39.7	33,829	0.12%
2024/02/22	7	162.35	53.3	161.70	162.50	-46.3	33,543	-0.14%
2024/02/21	2	156.50	36.2	156.69	155.00	-34.2	32,882	-0.10%
2024/02/20	3	154.17	15.5	153.06	153.50	-12.5	32,583	-0.04%
2024/02/19	1	148.50	1	149.00	149.00	0	32,553	0.00%
2024/02/16	10.3	149.79	0	149.00	148.00	10.2	32,785	0.03%
2024/02/15	22.3	147.55	2	148.74	149.00	20.3	33,361	0.06%
2024/02/05	11.2	150.88	1.4	152.36	152.00	9.8	33,037	0.03%
2024/02/02	22.3	151.70	2	153.00	150.00	20.3	32,998	0.06%
2024/02/01	3.1	156.31	40.8	155.37	157.00	-37.7	32,542	-0.12%
2024/01/31	3.1	150.82	3	151.50	150.50	0.1	32,117	0.00%
2024/01/30	0	0.00	1	151.50	151.50	-1	32,035	0.00%
2024/01/29	8	150.25	7.2	150.65	151.50	0.8	32,167	0.00%
2024/01/26	26.1	150.56	17	151.71	151.00	9.1	32,157	0.03%
2024/01/25	12.1	151.88	12	151.96	151.50	0.1	32,011	0.00%
2024/01/24	25	153.80	20.2	155.33	153.50	4.9	31,874	0.02%
2024/01/23	15	153.33	9	152.94	152.50	6	31,848	0.02%
2024/01/22	21.3	149.82	7.2	151.18	152.50	14.1	31,840	0.04%
2024/01/19	29	154.98	0.9	154.65	155.00	28.1	31,526	0.09%
2024/01/18	20	155.50	26.2	156.59	158.00	-6.2	31,319	-0.02%
2024/01/17	10.2	152.17	3	154.00	152.50	7.2	30,863	0.02%
2024/01/16	22.1	155.27	3	158.00	153.50	19.1	30,351	0.06%
2024/01/15	9.2	158.36	8.1	158.89	158.50	1.1	29,887	0.00%
2024/01/12	12.2	154.25	37.2	154.96	156.50	-25	29,552	-0.08%
2024/01/11	8.2	149.49	4	149.13	149.00	4.2	28,933	0.01%
2024/01/10	10.5	147.40	9.9	147.68	148.00	0.6	28,833	0.00%
2024/01/09	47.5	151.63	25.1	151.34	151.50	22.5	28,159	0.08%
2024/01/08	43	160.70	20.1	162.31	160.50	22.9	27,201	0.08%
2024/01/05	16.5	161.42	45.3	162.90	162.50	-28.8	26,660	-0.11%
2024/01/04	6	160.67	82.3	160.66	161.00	-76.3	26,027	-0.29%
2024/01/03	18.3	153.93	48.9	154.10	155.00	-30.6	25,080	-0.12%
2024/01/02	12.1	151.21	46.3	152.46	151.00	-34.2	24,376	-0.14%
2023/12/29	13.2	142.96	3.2	142.86	143.50	10	23,571	0.04%
2023/12/28	17.3	143.37	6.3	142.94	143.00	11	23,503	0.05%
2023/12/27	20.1	149.12	21.8	149.11	147.00	-1.7	23,295	-0.01%
2023/12/26	5.4	144.59	47.2	145.74	146.50	-41.8	23,118	-0.18%
2023/12/25	60.5	143.78	26.3	143.54	142.00	34.2	22,603	0.15%
2023/12/22	36.5	151.38	36.8	152.06	153.00	-0.3	21,338	0.00%
2023/12/21	33.6	150.32	28.6	150.71	152.00	5	20,511	0.02%
2023/12/20	8.2	146.30	18.8	146.57	148.00	-10.6	19,284	-0.06%
2023/12/19	37.6	145.16	46.5	145.78	147.00	-8.9	18,551	-0.05%
2023/12/18	26	139.73	63.6	140.56	141.50	-37.6	17,480	-0.21%
2023/12/15	19.2	133.32	42.3	133.52	134.00	-23.1	16,324	-0.14%
2023/12/14	8.2	128.60	8.8	128.95	129.00	-0.6	15,980	0.00%
2023/12/13	23.3	128.27	14.1	128.25	129.50	9.2	16,287	0.06%
2023/12/12	5.5	127.24	78.5	126.67	129.00	-73	17,166	-0.43%
2023/12/11	11	120.77	52.9	120.67	122.00	-41.9	16,528	-0.25%
2023/12/08	0	0.00	21.4	117.72	118.50	-21.4	16,123	-0.13%
2023/12/07	13	115.85	2	115.75	115.50	11	16,004	0.07%
2023/12/06	6	116.67	5.2	117.09	117.00	0.8	16,028	0.00%
2023/12/05	13	117.38	14	118.18	117.50	-1	15,952	-0.01%
2023/12/04	6	117.67	31.3	117.03	118.50	-25.3	15,627	-0.16%
2023/12/01	11	114.00	10.1	113.99	114.50	0.9	15,074	0.01%
2023/11/30	1	111.50	0	0.00	112.00	1	15,019	0.01%
2023/11/29	20.2	112.33	0	0.00	112.00	20.2	15,059	0.13%
2023/11/28	3.3	113.52	1	114.50	114.00	2.3	14,999	0.02%
2023/11/27	2	113.50	5.4	113.56	113.50	-3.4	14,933	-0.02%
2023/11/24	4.3	112.62	0	0.00	113.00	4.3	14,895	0.03%
2023/11/22	5.1	112.68	0	0.00	112.00	5.1	14,926	0.03%
2023/11/21	5.1	113.30	2	113.50	113.50	3.1	14,894	0.02%
2023/11/20	1.1	113.05	0	0.00	114.00	1.1	14,878	0.01%
2023/11/17	21.2	115.57	0	0.00	115.00	21.2	14,806	0.14%
2023/11/16	5	116.50	30.5	116.59	117.00	-25.4	14,770	-0.17%
2023/11/15	10	114.35	12	114.46	115.50	-2	14,653	-0.01%
2023/11/14	11	115.36	42.4	115.17	114.00	-31.4	15,129	-0.21%
2023/11/13	1.1	108.50	9.4	109.00	108.50	-8.3	14,642	-0.06%
2023/11/10	3	108.83	2	109.50	109.00	1	14,845	0.01%
2023/11/09	0	0.00	6	109.00	109.00	-6	14,856	-0.04%
2023/11/08	11	107.91	0	0.00	107.50	11	15,081	0.07%
2023/11/07	5	109.30	3.6	108.85	108.50	1.4	15,173	0.01%
2023/11/06	30	109.57	23	109.43	109.00	7	15,305	0.05%
2023/11/03	6.1	112.17	19.4	112.03	113.00	-13.3	15,267	-0.09%
2023/11/02	1	110.50	27.4	110.29	110.50	-26.4	15,404	-0.17%
2023/11/01	0	0.00	11.5	108.63	109.00	-11.5	15,818	-0.07%
2023/10/31	7	107.50	5	108.10	107.50	2	16,245	0.01%
2023/10/30	4	109.38	14.1	109.35	110.00	-10.1	16,294	-0.06%
2023/10/27	5	107.50	9	107.83	108.00	-4	16,352	-0.02%
2023/10/25	2	105.75	19.9	105.80	105.50	-17.9	17,495	-0.10%
2023/10/24	1	105.00	5	104.80	105.00	-4	17,749	-0.02%
2023/10/23	3.1	103.52	3.1	103.82	103.50	0	18,210	0.00%
2023/10/20	7.1	102.87	0	0.00	103.50	7.1	18,343	0.04%
2023/10/19	1	103.00	1	104.00	103.50	0	18,547	0.00%
2023/10/18	4.5	103.00	2	103.50	102.50	2.5	18,937	0.01%
2023/10/17	1.1	103.55	2	103.50	103.00	-0.9	19,151	0.00%
2023/10/16	7	103.29	9.8	103.59	104.00	-2.8	19,727	-0.01%
2023/10/13	8	104.50	0.4	105.00	105.00	7.6	20,186	0.04%
2023/10/12	5.9	104.48	27	104.43	106.00	-21.1	20,497	-0.10%
2023/10/11	58	104.78	3.4	104.68	103.50	54.6	20,907	0.26%
2023/10/06	8	111.06	0	0.00	111.00	8	21,333	0.04%
2023/10/05	4	112.75	4	111.88	112.00	0	21,800	0.00%
2023/10/04	7	109.57	2	109.50	110.00	5	22,082	0.02%
2023/10/03	4.5	111.95	2	112.25	110.50	2.5	22,392	0.01%
2023/10/02	22.5	113.71	5	113.50	113.50	17.5	22,820	0.08%
2023/09/28	8	116.19	2.2	116.27	116.00	5.8	23,131	0.03%
2023/09/27	6.3	115.17	0.2	115.09	116.00	6	24,267	0.02%
2023/09/26	5.2	115.60	2	116.00	115.50	3.2	27,344	0.01%
2023/09/25	3.5	115.27	8.5	115.09	116.00	-4.9	28,400	-0.02%
2023/09/22	8	114.88	2	114.50	114.50	6	30,676	0.02%
2023/09/21	4.3	115.77	6.1	115.42	115.50	-1.8	32,343	-0.01%
2023/09/20	6	117.25	6.1	117.61	117.50	-0.1	32,854	0.00%
2023/09/19	16	115.93	11.1	115.73	116.00	4.9	33,020	0.01%
2023/09/18	23.1	117.16	13.1	118.12	117.00	10.1	33,391	0.03%
2023/09/15	19.5	114.72	75.9	115.87	118.50	-56.4	33,494	-0.17%
2023/09/14	2.5	107.40	28.9	108.86	109.50	-26.4	32,626	-0.08%
2023/09/13	0	0.00	2	106.00	106.50	-2	32,821	-0.01%
2023/09/12	2	106.00	17.4	106.14	106.50	-15.4	33,615	-0.05%
2023/09/11	3.2	105.50	0	0.00	106.50	3.2	33,978	0.01%
2023/09/08	3.1	106.50	0	0.00	107.00	3.1	34,493	0.01%
2023/09/07	0.2	107.00	3	106.50	107.00	-2.8	34,795	-0.01%
2023/09/06	1	107.00	2	108.00	107.00	-1	35,038	0.00%
2023/09/05	2.8	107.86	9.2	107.72	108.50	-6.4	35,164	-0.02%
2023/09/04	5.6	107.00	13.2	107.00	107.50	-7.6	35,576	-0.02%
2023/09/01	2.2	105.73	5	105.60	105.50	-2.8	35,625	-0.01%
2023/08/31	1	105.50	4.4	106.23	106.50	-3.4	35,862	-0.01%
2023/08/30	1	105.50	11	105.59	105.50	-10	36,167	-0.03%
2023/08/29	4.1	105.73	1	105.50	105.50	3.1	36,398	0.01%
2023/08/28	2.3	104.54	5.4	104.63	105.00	-3.1	36,584	-0.01%
2023/08/25	10	105.95	6	106.58	105.50	4	36,830	0.01%
2023/08/24	4	106.00	4.4	106.11	106.00	-0.4	37,012	0.00%
2023/08/23	4.4	106.56	1	107.50	106.50	3.4	37,332	0.01%
2023/08/22	1.1	106.47	8.5	106.59	106.50	-7.4	37,581	-0.02%
2023/08/21	15.1	106.06	3	105.83	105.00	12.1	37,731	0.03%
2023/08/18	17.1	108.12	35.6	108.27	107.00	-18.5	37,575	-0.05%
2023/08/17	2.1	103.12	10.9	105.58	106.00	-8.8	36,942	-0.02%
2023/08/16	12.4	104.60	6	105.00	104.00	6.4	36,917	0.02%
2023/08/15	14.6	106.55	5.2	106.19	106.00	9.4	36,768	0.03%
2023/08/14	28.2	106.13	8.5	107.15	106.50	19.7	36,783	0.05%
2023/08/11	2.1	106.00	10	107.30	108.00	-7.9	36,707	-0.02%
2023/08/10	7	106.14	12	106.83	107.00	-5	36,734	-0.01%
2023/08/09	9.3	106.72	3	107.17	106.50	6.3	36,859	0.02%
2023/08/08	6	107.08	11.1	107.36	107.50	-5.1	36,719	-0.01%
2023/08/07	37.2	105.20	11.3	106.02	106.50	25.9	36,651	0.07%
2023/08/04	7.1	108.04	41.8	107.62	109.00	-34.7	36,474	-0.10%
2023/08/02	8.3	104.07	2	104.99	105.00	6.3	36,055	0.02%
2023/08/01	16	104.25	12	105.13	105.50	4	35,949	0.01%
2023/07/31	54	106.29	20	107.58	104.00	34	35,838	0.09%
2023/07/28	8.1	106.57	69.7	106.64	107.50	-61.6	35,459	-0.17%
2023/07/27	19	102.82	14.5	102.98	103.00	4.5	35,471	0.01%
2023/07/26	12.1	101.88	44.4	101.83	102.00	-32.3	35,888	-0.09%
2023/07/25	7.7	99.97	13.4	99.97	99.70	-5.7	35,577	-0.02%
2023/07/24	29.2	99.28	16.3	100.07	99.30	12.9	35,591	0.04%
2023/07/21	14.1	101.35	20	101.43	101.00	-5.9	35,463	-0.02%
2023/07/20	9.6	100.06	45	100.28	101.00	-35.5	35,242	-0.10%
2023/07/19	37.6	98.94	21.2	99.69	98.10	16.4	34,939	0.05%
2023/07/18	32	98.85	23.1	99.34	98.60	8.9	34,607	0.03%
2023/07/17	9	98.40	19.8	98.36	98.40	-10.8	34,323	-0.03%
2023/07/14	43.2	97.90	39.2	97.53	96.50	4	34,205	0.01%
2023/07/13	65.7	97.40	60.3	97.74	95.90	5.4	34,165	0.02%
2023/07/12	28	100.95	21.2	101.23	100.50	6.8	33,790	0.02%
2023/07/11	29.7	104.09	13.2	103.76	104.00	16.5	33,810	0.05%
2023/07/10	38.1	105.55	2	105.75	104.50	36.1	33,576	0.11%
2023/07/07	20.5	107.41	28.1	107.52	108.00	-7.6	33,543	-0.02%
2023/07/06	22.1	106.25	28	106.38	106.50	-5.9	33,027	-0.02%
2023/07/05	51.7	104.09	60.1	105.35	107.00	-8.4	32,746	-0.03%
2023/07/04	110.8	107.51	74	106.53	105.50	36.8	31,898	0.12%	大買/
2023/07/03	49	100.21	139.9	102.07	102.50	-90.9	28,846	-0.32%	大賣/
2023/06/30	152.2	92.00	132.8	92.15	93.50	19.4	27,771	0.07%	大買/大賣/
2023/06/29	121	154.55	26.7	155.48	155.00	94.3	25,531	0.37%	大買/
2023/06/28	41.8	157.95	25.1	157.55	157.50	16.7	23,792	0.07%
2023/06/27	30.4	161.34	17.4	161.35	161.00	13	23,207	0.06%
2023/06/26	6.9	159.38	37.7	159.64	160.00	-30.8	22,956	-0.13%
2023/06/21	30.2	159.78	15	159.93	158.00	15.2	22,405	0.07%
2023/06/20	3.2	163.17	7.5	163.19	162.50	-4.3	22,028	-0.02%
2023/06/19	53.6	162.65	45.1	164.91	162.00	8.5	21,797	0.04%
2023/06/16	8.3	164.31	30.2	165.01	166.00	-21.9	21,478	-0.10%
2023/06/15	19.1	162.13	18.6	161.92	162.00	0.5	21,093	0.00%
2023/06/14	56.6	161.78	39.4	161.22	161.50	17.2	21,133	0.08%
2023/06/13	4.5	155.83	28.5	156.75	157.00	-24	21,751	-0.11%
2023/06/12	15.8	153.96	16	155.47	155.50	-0.3	23,770	0.00%
2023/06/09	12	154.38	2	154.00	155.00	10	24,470	0.04%
2023/06/08	12.1	153.71	55.3	153.94	154.00	-43.1	24,993	-0.17%
2023/06/07	1.4	151.54	2.1	152.00	151.00	-0.7	25,857	0.00%
2023/06/06	4.6	151.17	2	152.00	151.50	2.6	26,019	0.01%
2023/06/05	31.5	151.04	0	0.00	151.00	31.5	26,045	0.12%
2023/06/02	29.7	152.90	0.1	153.50	152.50	29.6	26,017	0.11%
2023/06/01	45.6	152.92	0.4	154.00	153.50	45.2	26,177	0.17%
2023/05/31	9.2	154.40	11	155.55	153.00	-1.8	26,502	-0.01%
2023/05/30	13	154.92	12.1	155.09	153.50	0.9	26,649	0.00%
2023/05/29	6	153.98	45.3	156.67	157.00	-39.3	26,666	-0.15%
2023/05/26	5	152.10	21.2	152.60	152.50	-16.2	26,727	-0.06%
2023/05/25	19.5	150.32	1	150.00	150.00	18.5	26,905	0.07%
2023/05/24	6	152.08	7	151.93	151.50	-1	27,177	0.00%
2023/05/23	5.4	152.13	6	152.67	151.50	-0.6	27,736	0.00%
2023/05/22	14.4	153.10	24.1	153.04	153.50	-9.6	27,619	-0.03%
2023/05/19	6.1	150.93	0.2	150.50	150.50	5.9	27,430	0.02%
2023/05/18	3.1	151.66	4	151.25	151.00	-0.9	27,342	0.00%
2023/05/17	26.6	151.16	3	151.17	151.00	23.6	27,418	0.09%
2023/05/16	35.2	151.27	2	151.00	151.00	33.2	27,540	0.12%
2023/05/15	5.6	149.74	13	149.85	152.50	-7.5	27,598	-0.03%
2023/05/12	0	0.00	3.1	152.48	152.50	-3.1	27,656	-0.01%
2023/05/11	14.3	151.79	6	152.25	151.00	8.3	27,729	0.03%
2023/05/10	2	152.75	18	154.33	155.00	-16	27,613	-0.06%
2023/05/09	0.2	151.00	2	151.00	151.00	-1.8	27,411	-0.01%
2023/05/08	8.1	150.75	3	151.50	151.00	5.1	27,731	0.02%
2023/05/05	6.2	151.19	0	0.00	151.50	6.2	28,099	0.02%
2023/05/04	14	150.64	16	151.63	150.50	-2	28,367	-0.01%
2023/05/03	58.4	151.02	1	150.04	150.00	57.3	28,270	0.20%
2023/05/02	102.3	155.48	2	155.50	155.50	100.3	27,680	0.36%	大買/
2023/04/28	1	161.00	1	163.50	161.50	0	27,264	0.00%
2023/04/27	31	159.13	5	159.20	159.00	26	27,278	0.10%
2023/04/26	28.6	160.43	5	160.00	160.00	23.6	27,299	0.09%
2023/04/25	13.4	163.32	13	162.54	162.00	0.4	27,227	0.00%
2023/04/24	9.1	165.01	7	165.14	165.00	2.1	27,297	0.01%
2023/04/21	8.9	168.65	8	166.19	166.00	0.9	27,427	0.00%
2023/04/20	30	169.57	16	170.06	170.50	14	27,297	0.05%
2023/04/19	7.5	169.72	3.2	168.07	168.00	4.4	27,522	0.02%
2023/04/18	15.3	172.42	21.6	173.69	170.00	-6.3	27,398	-0.02%
2023/04/17	20	172.65	35.1	173.57	174.50	-15.1	27,159	-0.06%
2023/04/14	10	168.05	28.3	169.51	170.00	-18.3	26,921	-0.07%
2023/04/13	3	166.50	10.8	166.42	166.50	-7.8	26,615	-0.03%
2023/04/12	7.3	166.29	15.8	166.54	166.50	-8.5	26,726	-0.03%
2023/04/11	7	164.50	11.3	164.74	164.50	-4.3	26,529	-0.02%
2023/04/10	16	164.06	6	164.08	163.50	10	26,684	0.04%
2023/04/07	5.5	161.62	22	161.80	163.50	-16.5	26,603	-0.06%
2023/04/06	15	159.00	15	159.17	158.00	0	26,571	0.00%
2023/03/31	4.1	158.52	0	0.00	158.50	4.1	26,943	0.02%
2023/03/30	8	158.63	8.2	159.24	158.00	-0.2	27,792	0.00%
2023/03/29	12.6	158.83	0	0.00	158.50	12.6	28,237	0.04%
2023/03/28	12	160.87	12	161.00	160.50	0	28,697	0.00%
2023/03/27	5.4	158.35	2	161.00	161.00	3.4	29,204	0.01%
2023/03/24	14	159.96	4.1	160.25	160.50	10	30,143	0.03%
2023/03/23	12.4	158.99	3.1	158.02	159.50	9.3	30,253	0.03%
2023/03/22	4	161.13	1	161.50	161.50	3	30,188	0.01%
2023/03/21	13.5	161.74	0.4	162.50	160.50	13.1	30,206	0.04%
2023/03/20	4	164.05	7.1	162.87	162.00	-3.1	30,099	-0.01%
2023/03/17	14.2	161.29	6	161.33	162.00	8.2	29,846	0.03%
2023/03/16	63.7	162.93	17.2	162.25	159.50	46.4	29,571	0.16%
2023/03/15	89.1	174.06	20.3	173.69	167.00	68.8	28,621	0.24%
2023/03/14	38.3	167.06	23.2	169.36	171.00	15.1	26,668	0.06%
2023/03/13	4.2	167.86	53.9	168.98	170.50	-49.7	25,971	-0.19%
2023/03/10	35.2	163.88	62.6	166.09	165.00	-27.4	25,495	-0.11%
2023/03/09	4	162.50	59	163.07	164.50	-55	24,452	-0.22%
2023/03/08	53	161.87	5	161.90	161.00	48	24,366	0.20%
2023/03/07	8	165.00	18.1	163.12	166.00	-10.1	24,298	-0.04%
2023/03/06	6.1	163.33	6	163.58	164.50	0.1	24,396	0.00%
2023/03/03	1.5	159.80	13	161.35	163.00	-11.5	24,567	-0.05%
2023/03/02	16	160.00	25.3	159.88	160.50	-9.3	24,620	-0.04%
2023/03/01	3	155.50	1	155.00	156.00	2	24,421	0.01%
2023/02/24	6	157.16	6.2	156.46	157.00	-0.1	24,337	0.00%
2023/02/23	8.8	156.44	25	156.84	158.00	-16.2	24,160	-0.07%
2023/02/22	7.2	154.03	18	154.39	152.50	-10.8	23,941	-0.05%
2023/02/21	12.4	151.96	41.7	151.77	155.00	-29.3	23,692	-0.12%
2023/02/20	0.2	147.05	4	147.00	147.00	-3.8	23,485	-0.02%
2023/02/17	1.1	146.49	3	146.17	146.00	-1.9	23,860	-0.01%
2023/02/16	1.1	147.50	6	147.67	148.00	-4.9	24,474	-0.02%
2023/02/15	48.3	147.70	2	147.75	146.50	46.3	25,323	0.18%
2023/02/14	3.1	146.17	44.2	147.50	149.00	-41.1	25,695	-0.16%
2023/02/13	17.7	143.26	6	143.08	143.50	11.7	25,862	0.05%
2023/02/10	34.1	147.39	23	147.52	147.00	11.1	26,416	0.04%
2023/02/09	18.1	150.69	1	150.50	150.00	17.1	26,872	0.06%
2023/02/08	14	151.25	0	0.00	151.50	14	27,255	0.05%
2023/02/07	12.1	151.42	0	0.00	151.00	12.1	27,677	0.04%
2023/02/06	29.1	151.66	10	153.05	151.00	19.1	28,290	0.07%
2023/02/03	15	158.17	21	158.52	157.00	-6	28,298	-0.02%
2023/02/02	12.2	154.91	9.3	154.98	156.00	2.9	28,433	0.01%
2023/02/01	14.4	152.52	3	152.67	152.00	11.4	28,501	0.04%
2023/01/31	23.6	151.95	7	152.00	152.00	16.6	28,789	0.06%
2023/01/30	7.5	150.75	1	151.50	150.50	6.5	29,351	0.02%
2023/01/17	11.2	153.17	6	153.83	152.50	5.2	29,516	0.02%
2023/01/16	10.9	151.95	2.2	150.11	151.50	8.7	29,949	0.03%
2023/01/13	4.4	153.00	2	153.00	152.50	2.4	30,224	0.01%
2023/01/12	8.4	154.08	1.3	153.77	152.50	7.1	31,040	0.02%
2023/01/11	5	157.60	8	158.38	156.50	-3	31,456	-0.01%
2023/01/10	4.1	155.64	4.4	156.86	155.50	-0.3	31,952	0.00%
2023/01/09	24.4	155.67	6	155.50	155.00	18.4	33,062	0.06%
2023/01/06	1.1	157.00	1	159.00	159.00	0.1	33,377	0.00%
2023/01/05	2.2	158.13	5	156.80	156.50	-2.8	33,744	-0.01%
2023/01/04	12.1	158.13	4	158.13	156.00	8.1	34,379	0.02%
2023/01/03	10	162.10	1	161.00	160.00	9	34,692	0.03%
2022/12/30	8.1	163.00	15.1	162.30	163.00	-7.1	34,774	-0.02%
2022/12/29	8	160.00	9	159.17	160.00	-1	35,206	0.00%
2022/12/28	13.4	160.12	0	0.00	159.00	13.4	35,835	0.04%
2022/12/27	55	166.30	79	165.04	162.50	-24	36,335	-0.07%
2022/12/26	11.2	164.37	6.3	165.30	162.50	4.9	37,155	0.01%
2022/12/23	42.3	167.15	18	167.25	167.50	24.3	37,680	0.06%
2022/12/22	57	171.01	23	169.54	171.50	34	37,869	0.09%
2022/12/21	10	163.00	23.1	163.29	164.00	-13.1	37,883	-0.03%
2022/12/20	15.4	162.44	18	161.58	158.50	-2.6	38,220	-0.01%
2022/12/19	21	163.60	10.6	162.03	162.00	10.4	38,917	0.03%
2022/12/16	11.2	162.61	32.6	163.19	164.00	-21.4	39,083	-0.05%
2022/12/15	2	156.75	39.3	155.45	157.00	-37.3	38,991	-0.10%
2022/12/14	24	152.42	0	0.00	152.00	24	39,638	0.06%
2022/12/13	8.1	155.30	19	157.29	155.00	-11	40,008	-0.03%
2022/12/12	8	154.25	23	153.59	154.50	-15	40,766	-0.04%
2022/12/09	19.2	153.67	16	153.91	154.50	3.2	41,625	0.01%
2022/12/08	14	150.61	2	151.25	151.00	12	42,498	0.03%
2022/12/07	11.2	151.96	13	151.00	151.50	-1.8	44,222	0.00%
2022/12/06	38.6	154.57	8.7	154.22	152.50	29.9	44,704	0.07%
2022/12/05	3	160.33	19.6	160.25	159.00	-16.6	45,493	-0.04%
2022/12/02	14.2	159.33	6.2	160.37	158.50	8	45,703	0.02%
2022/12/01	17.1	163.79	11	165.26	162.00	6	46,812	0.01%
2022/11/30	7.9	163.13	6.2	162.81	163.00	1.7	46,930	0.00%
2022/11/29	2	157.00	11	158.09	161.00	-9	47,245	-0.02%
2022/11/28	11.1	158.91	20.1	158.46	157.50	-9	47,987	-0.02%
2022/11/25	22.5	162.12	36.4	162.23	160.50	-14	48,129	-0.03%
2022/11/24	20	159.47	27.2	156.92	161.00	-7.2	48,659	-0.01%
2022/11/23	3	153.64	7	153.71	153.50	-4	48,593	-0.01%
2022/11/22	2	149.50	11	149.73	150.50	-9	48,960	-0.02%
2022/11/21	18.1	148.39	5	148.50	147.50	13.1	49,966	0.03%
2022/11/18	2.2	152.55	3.7	154.05	150.50	-1.5	50,925	0.00%
2022/11/17	20.1	154.35	21	154.74	154.00	-0.9	52,546	0.00%
2022/11/16	9.2	155.48	5	155.40	154.50	4.2	53,035	0.01%
2022/11/15	13.3	154.69	3	154.83	155.00	10.3	54,115	0.02%
2022/11/14	6	154.58	21	153.86	155.50	-15	55,197	-0.03%
2022/11/11	32	152.14	28	153.45	150.00	4	56,578	0.01%
2022/11/10	12.6	150.32	21.5	150.34	151.00	-8.9	57,418	-0.02%
2022/11/09	15.1	148.33	19	148.32	148.50	-3.9	58,833	-0.01%
2022/11/08	40	147.93	80.3	146.76	147.50	-40.3	59,257	-0.07%
2022/11/07	41.8	142.56	50.5	143.03	143.50	-8.7	59,292	-0.01%
2022/11/04	8.2	137.80	18.4	137.29	139.00	-10.2	59,938	-0.02%
2022/11/03	20	133.78	11	134.86	135.00	9	60,344	0.01%
2022/11/02	25	137.36	24.1	138.09	137.00	0.9	61,818	0.00%
2022/11/01	13.2	135.57	8	136.88	135.00	5.2	62,196	0.01%
2022/10/31	46.2	133.26	41	133.57	137.50	5.2	62,743	0.01%
2022/10/28	40.3	137.24	5	139.70	137.50	35.3	62,905	0.06%
2022/10/27	34.2	139.48	34	139.22	142.50	0.2	63,650	0.00%
2022/10/26	15	135.83	18	138.39	139.00	-3	64,661	0.00%
2022/10/25	10	138.40	14	138.82	139.00	-4	65,425	-0.01%
2022/10/24	19.2	139.80	38.9	141.09	137.50	-19.8	66,456	-0.03%
2022/10/21	23.2	136.87	34.3	137.42	135.50	-11.2	67,585	-0.02%
2022/10/20	91.9	134.56	58.1	134.49	137.00	33.8	67,859	0.05%
2022/10/19	29	142.84	35.1	143.83	144.00	-6.1	68,054	-0.01%
2022/10/18	20.2	142.48	33.4	143.22	141.00	-13.2	68,950	-0.02%
2022/10/17	67.4	138.30	29	139.91	140.00	38.4	69,802	0.05%
2022/10/14	8	151.19	17.5	152.10	152.50	-9.5	70,879	-0.01%
2022/10/13	11.1	147.17	18	147.69	144.50	-7	71,431	-0.01%
2022/10/12	39.4	149.65	9.6	149.25	147.00	29.8	73,758	0.04%
2022/10/11	17	155.29	29.8	155.11	156.00	-12.8	74,873	-0.02%
2022/10/07	8.1	155.49	12.1	155.58	155.50	-4	76,526	-0.01%
2022/10/06	28.1	152.28	34	152.72	155.50	-5.9	79,300	-0.01%
2022/10/05	31	156.98	64.9	154.51	155.50	-33.9	80,642	-0.04%
2022/10/04	81.3	152.63	70.4	151.11	150.50	10.9	82,828	0.01%
2022/10/03	23.3	149.97	51.9	151.24	149.50	-28.6	84,746	-0.03%
2022/09/30	37.1	141.00	72.2	140.07	146.00	-35.1	89,404	-0.04%
2022/09/29	33.5	147.70	22.4	146.30	144.00	11.1	92,868	0.01%
2022/09/28	69.7	146.56	45	147.10	144.00	24.7	95,013	0.03%
2022/09/27	17	150.91	43.4	151.52	153.50	-26.4	96,326	-0.03%
2022/09/26	27.1	149.49	46.4	148.67	145.50	-19.3	98,920	-0.02%
2022/09/23	12.2	159.27	36.6	159.31	158.00	-24.4	101,954	-0.02%
2022/09/22	50.3	159.13	71	160.20	156.00	-20.7	103,290	-0.02%
2022/09/21	26.9	168.40	49.1	170.45	166.50	-22.2	105,540	-0.02%
2022/09/20	6.5	170.76	31.5	171.01	172.50	-25	106,936	-0.02%
2022/09/19	18.3	176.13	11.4	173.67	169.00	6.9	109,423	0.01%
2022/09/06	38.1	80.64	116.9	80.82	80.80	-78.8	109,750	-0.07%	大賣/
2022/09/05	69.8	80.23	95.9	80.20	80.00	-26.1	110,450	-0.02%
2022/09/02	90.3	81.81	156.2	81.16	79.70	-65.9	111,134	-0.06%	大賣/
2022/09/01	47.2	86.76	68.9	86.95	86.20	-21.6	110,104	-0.02%
2022/08/31	42.1	86.84	43	87.53	88.30	-0.9	111,154	0.00%
2022/08/30	32	88.09	55.6	88.11	88.00	-23.6	110,653	-0.02%
2022/08/29	81.4	87.55	79	87.89	87.90	2.4	110,637	0.00%
2022/08/26	32.1	94.02	32.2	94.01	93.50	0	110,403	0.00%
2022/08/25	57.1	93.25	12.2	93.23	93.20	44.9	110,452	0.04%
2022/08/24	74.3	93.09	13.5	93.53	92.10	60.9	110,843	0.05%
2022/08/23	39.1	95.29	39.3	95.28	95.10	-0.2	111,196	0.00%
2022/08/22	58.7	95.08	65.7	95.12	95.00	-7	111,536	-0.01%
2022/08/19	40.3	98.48	17.3	98.12	98.00	23	111,307	0.02%
2022/08/18	20.1	98.04	5	98.76	97.80	15.1	111,482	0.01%
2022/08/17	52.2	99.23	43	99.23	98.30	9.2	111,900	0.01%
2022/08/16	49.3	98.23	18.7	98.22	97.10	30.6	112,179	0.03%
2022/08/15	70.6	100.25	56	100.17	99.50	14.6	113,986	0.01%
2022/08/12	31.2	103.93	25	103.74	104.00	6.2	113,201	0.01%
2022/08/11	24.1	104.11	27	104.00	103.00	-2.9	114,580	0.00%
2022/08/10	43.5	104.36	34.1	103.69	103.00	9.4	113,853	0.01%
2022/08/09	59.6	102.60	113.2	103.79	105.00	-53.6	113,610	-0.05%	大賣/
2022/08/08	71.2	98.62	84.6	99.97	101.00	-13.4	113,561	-0.01%
2022/08/05	44.8	97.91	93	97.85	99.20	-48.2	112,786	-0.04%
2022/08/04	10.1	92.60	20	93.16	94.00	-9.9	112,735	-0.01%
2022/08/03	47.1	93.41	17.5	93.63	93.20	29.6	113,100	0.03%
2022/08/02	78.8	93.45	57	93.64	93.30	21.8	114,082	0.02%
2022/08/01	18	96.20	100	96.22	96.60	-82	114,967	-0.07%
2022/07/29	17.3	95.26	65.6	95.45	95.50	-48.3	116,058	-0.04%
2022/07/28	45.5	92.73	19	92.78	92.00	26.5	116,037	0.02%
2022/07/27	33	93.23	47	93.28	94.00	-14	116,797	-0.01%
2022/07/26	22.2	91.96	32	91.57	91.70	-9.8	116,958	-0.01%
2022/07/25	47	91.88	17	91.78	92.10	30	117,984	0.03%
2022/07/22	65.7	94.37	70	94.14	94.20	-4.3	117,754	0.00%
2022/07/21	9	92.84	70.6	91.92	93.00	-61.6	117,727	-0.05%
2022/07/20	56.5	91.28	37	91.39	89.70	19.5	116,996	0.02%
2022/07/19	50	91.75	35.2	91.86	91.60	14.8	117,778	0.01%
2022/07/18	37	90.10	27.1	89.88	89.30	9.9	117,285	0.01%
2022/07/15	25.7	89.60	24	89.88	89.30	1.7	117,712	0.00%
2022/07/14	50	89.45	91.4	89.64	90.60	-41.4	118,086	-0.04%
2022/07/13	102.3	89.18	105.1	89.56	87.10	-2.8	117,449	0.00%	大買/大賣/
2022/07/12	123.8	87.23	81.6	87.09	86.10	42.2	116,723	0.04%	大買/
2022/07/11	74.5	92.87	84	92.65	92.30	-9.6	115,616	-0.01%
2022/07/08	50.7	93.37	104.1	93.17	92.70	-53.4	115,425	-0.05%	大賣/
2022/07/07	69	87.14	71	87.78	88.40	-2	114,229	0.00%
2022/07/06	66.7	87.35	72.2	87.13	85.80	-5.5	113,418	0.00%
2022/07/05	106	85.68	142.4	85.61	87.70	-36.4	112,527	-0.03%	大買/大賣/
2022/07/04	63.5	81.23	89	81.29	82.50	-25.5	110,875	-0.02%
2022/07/01	151.1	81.89	94.5	82.87	79.80	56.7	109,978	0.05%	大買/
2022/06/30	96.7	85.64	67.6	86.36	84.60	29.1	108,135	0.03%
2022/06/29	270.7	92.51	112.2	91.53	89.00	158.5	106,524	0.15%	大買/大賣/鉅額交易
2022/06/28	121.4	107.91	130	108.10	108.50	-8.7	101,371	-0.01%	大買/大賣/
2022/06/27	73.1	106.15	103.3	106.19	108.50	-30.3	97,932	-0.03%	大賣/
2022/06/24	85.3	99.38	82	99.31	98.70	3.3	96,001	0.00%
2022/06/23	176	99.36	163.3	98.70	96.10	12.6	95,217	0.01%	大買/大賣/
2022/06/22	135.3	104.52	135.3	104.44	102.00	0	94,380	0.00%	大買/大賣/
2022/06/21	72.9	110.84	62	110.61	110.00	10.9	91,420	0.01%
2022/06/20	178.3	112.83	128	112.22	109.50	50.3	90,332	0.06%	大買/大賣/
2022/06/17	56.3	119.08	38.2	119.11	119.50	18.1	88,054	0.02%
2022/06/16	140.1	122.86	99.4	121.96	119.50	40.7	87,782	0.05%	大買/
2022/06/15	65.1	129.44	20	129.00	128.00	45.1	87,290	0.05%
2022/06/14	78.4	129.66	32	130.39	131.50	46.4	91,019	0.05%
2022/06/13	137	132.43	212	132.04	130.50	-75	98,088	-0.08%	大買/大賣/
2022/06/10	51.1	138.32	68.8	138.72	139.00	-17.8	101,235	-0.02%
2022/06/09	129.2	140.44	27.2	140.54	140.00	102	103,838	0.10%	大買/鉅額交易
2022/06/08	5	145.50	4.1	145.10	145.50	0.9	105,150	0.00%
2022/06/07	8.3	144.08	17	144.29	144.50	-8.7	108,405	-0.01%
2022/06/06	52.2	146.16	31	144.60	143.50	21.2	112,216	0.02%
2022/06/02	11	144.64	23	144.50	144.50	-12	117,494	-0.01%
2022/06/01	37.4	142.85	53.1	143.21	144.50	-15.7	122,507	-0.01%
2022/05/31	67	141.75	54	143.15	140.50	13	128,602	0.01%
2022/05/30	25	144.48	82.1	144.55	144.00	-57.1	130,969	-0.04%
2022/05/27	79	144.18	25	144.50	144.50	54	133,139	0.04%
2022/05/26	6.1	143.08	9	143.28	142.00	-2.9	135,923	0.00%
2022/05/25	30.1	143.07	26	142.29	143.00	4.1	137,580	0.00%
2022/05/24	23.1	144.19	32.1	144.33	142.00	-9.1	140,648	-0.01%
2022/05/23	169.6	145.20	226.8	144.00	144.00	-57.3	141,672	-0.04%	大買/大賣/
2022/05/20	56.2	136.63	76.1	137.12	135.00	-19.9	143,505	-0.01%
2022/05/19	116.4	133.93	58.2	132.45	136.00	58.2	146,445	0.04%	大買/
2022/05/18	40	138.18	136.1	137.89	137.50	-96.1	147,550	-0.07%	大賣/
2022/05/17	156.2	136.00	40.1	135.78	135.50	116.1	148,465	0.08%	大買/鉅額交易
2022/05/16	92.1	138.70	362.7	138.14	137.50	-270.6	148,528	-0.18%	大賣/鉅額交易
2022/05/13	29	142.98	52.1	143.10	143.50	-23.1	147,529	-0.02%
2022/05/12	61.9	141.91	42.1	141.54	139.00	19.9	148,790	0.01%
2022/05/11	51.1	146.17	32	145.73	144.50	19.1	149,339	0.01%
2022/05/10	81	146.69	64.6	146.86	149.00	16.4	149,834	0.01%
2022/05/09	86.2	150.32	93	149.77	147.00	-6.8	149,854	0.00%
2022/05/06	92	152.24	93.4	151.91	154.00	-1.4	151,677	0.00%
2022/05/05	80	152.99	30.3	152.36	152.50	49.7	151,966	0.03%
2022/05/04	16	151.63	76.1	151.58	151.50	-60.1	151,229	-0.04%
2022/05/03	20.2	145.25	16	145.91	146.50	4.2	151,034	0.00%
2022/04/29	3	144.67	119.3	144.46	145.00	-116.3	152,395	-0.08%	大賣/鉅額交易
2022/04/28	77.1	141.41	78.2	138.63	138.00	-1.1	153,466	0.00%
2022/04/27	49	136.49	106	136.90	140.00	-57	153,629	-0.04%	大賣/
2022/04/26	96.1	139.91	30	140.02	139.00	66.1	154,336	0.04%
2022/04/25	159.5	141.29	64	140.22	139.50	95.5	154,956	0.06%	大買/
2022/04/22	12.7	145.99	72.2	146.78	147.50	-59.6	154,411	-0.04%
2022/04/21	13	145.42	66.1	146.11	145.50	-53.1	155,375	-0.03%
2022/04/20	46.1	143.32	40.6	143.71	143.50	5.5	155,690	0.00%
2022/04/19	74	141.51	51.3	141.59	141.50	22.7	156,662	0.01%
2022/04/18	37	139.72	30.1	139.26	138.00	6.9	157,249	0.00%
2022/04/15	30	139.95	34.5	140.29	141.50	-4.5	158,579	0.00%
2022/04/14	35	140.09	30.1	140.27	138.00	4.9	159,052	0.00%
2022/04/13	31.1	138.37	60.3	138.77	140.00	-29.2	159,379	-0.02%
2022/04/12	46.2	134.02	30	134.10	134.50	16.2	158,970	0.01%
2022/04/11	104.2	137.03	95.1	136.50	136.00	9	158,820	0.01%	大買/
2022/04/08	88.6	134.33	89.9	133.62	135.50	-1.3	160,447	0.00%
2022/04/07	53.8	130.21	31	130.15	128.50	22.8	160,256	0.01%
2022/04/06	47.7	134.23	16	133.88	133.50	31.7	160,346	0.02%
2022/04/01	16.2	137.12	39.1	137.24	138.50	-22.9	161,153	-0.01%
2022/03/31	4	134.63	10.2	135.39	135.00	-6.2	160,612	0.00%
2022/03/30	64.1	135.13	40	134.94	135.00	24.1	160,879	0.01%
2022/03/29	63.4	136.05	31	135.82	135.00	32.4	160,807	0.02%
2022/03/28	42.3	130.85	32.1	131.36	133.00	10.2	160,703	0.01%
2022/03/25	143.4	134.81	68.8	134.98	132.50	74.6	160,740	0.05%	大買/
2022/03/24	45.3	141.79	18	141.06	140.50	27.3	159,508	0.02%
2022/03/23	39.1	143.29	24	143.44	143.50	15.1	159,913	0.01%
2022/03/22	179.1	144.05	36	143.08	142.50	143.1	160,671	0.09%	大買/鉅額交易
2022/03/21	82.4	141.85	91	142.16	144.50	-8.6	161,414	-0.01%
2022/03/18	129.8	142.10	59	141.63	141.00	70.8	162,524	0.04%	大買/
2022/03/17	184.3	143.50	454	144.38	146.50	-269.7	161,352	-0.17%	大買/大賣/鉅額交易
2022/03/16	351.6	151.38	322.7	151.39	143.00	28.9	159,444	0.02%	大買/大賣/
2022/03/15	415.8	162.03	265	159.27	158.00	150.8	152,784	0.10%	大買/大賣/鉅額交易
2022/03/14	111	163.85	159.5	164.43	164.50	-48.5	151,725	-0.03%	大買/大賣/
2022/03/11	92	158.35	113	157.96	160.00	-21	152,733	-0.01%	大賣/
2022/03/10	156.2	159.64	156.1	159.36	156.00	0.2	153,533	0.00%	大買/大賣/
2022/03/09	78.1	152.58	150.5	152.94	156.00	-72.4	153,264	-0.05%	大賣/
2022/03/08	242	148.07	177.1	145.23	147.00	64.9	154,489	0.04%	大買/大賣/
2022/03/07	328.2	157.67	301.6	154.25	151.00	26.6	149,636	0.02%	大買/大賣/
2022/03/04	503.7	163.57	510.6	163.48	159.00	-7	146,034	0.00%	大買/大賣/
2022/03/03	95.3	156.75	210.4	158.00	160.50	-115.1	141,629	-0.08%	大賣/鉅額交易
2022/03/02	70.3	151.91	69	152.28	151.50	1.3	141,292	0.00%
2022/03/01	27.4	147.44	152	148.51	150.50	-124.6	141,164	-0.09%	大賣/鉅額交易
2022/02/25	155.6	144.74	113.1	144.23	143.50	42.5	138,574	0.03%	大買/大賣/
2022/02/24	125.2	142.89	224.3	142.12	141.50	-99.1	137,892	-0.07%	大買/大賣/
2022/02/23	39	146.09	84.7	146.19	145.00	-45.7	135,778	-0.03%
2022/02/22	161.7	141.90	126.3	140.65	142.50	35.4	135,360	0.03%	大買/大賣/
2022/02/21	84	145.34	109.9	145.95	147.00	-25.9	132,479	-0.02%	大賣/
2022/02/18	94	140.28	161.8	138.56	141.50	-67.8	130,913	-0.05%	大賣/
2022/02/17	49	134.29	66.3	134.97	133.50	-17.3	130,341	-0.01%
2022/02/16	188	134.04	116.2	134.29	133.50	71.8	130,324	0.06%	大買/大賣/
2022/02/15	52.1	131.89	57	131.96	132.00	-4.9	131,615	0.00%
2022/02/14	58	132.66	46.7	133.07	130.00	11.3	135,142	0.01%
2022/02/11	205.6	133.32	161.1	132.17	131.50	44.5	135,823	0.03%	大買/大賣/
2022/02/10	39.1	131.42	77	131.07	132.00	-38	137,310	-0.03%
2022/02/09	49	129.93	50.2	129.83	129.00	-1.2	141,333	0.00%
2022/02/08	100.5	129.04	207.1	127.68	129.00	-106.6	142,570	-0.07%	大賣/鉅額交易
2022/02/07	116	120.72	53.4	118.75	124.00	62.6	142,448	0.04%	大買/
2022/01/26	51.7	112.52	42.1	113.06	113.00	9.6	145,182	0.01%
2022/01/25	114.5	112.24	119.1	111.45	110.00	-4.6	146,927	0.00%	大買/大賣/
2022/01/24	52.9	113.63	79	113.59	115.00	-26.1	147,622	-0.02%
2022/01/21	140.3	117.95	23.6	116.97	115.50	116.7	148,843	0.08%	大買/鉅額交易
2022/01/20	28.5	123.29	51.1	123.10	124.00	-22.6	147,911	-0.02%
2022/01/19	68.4	123.77	83	122.88	122.50	-14.6	148,513	-0.01%
2022/01/18	81.1	126.84	35	127.16	127.00	46.1	148,700	0.03%
2022/01/17	139.8	128.16	21	127.57	127.00	118.8	150,741	0.08%	大買/鉅額交易
2022/01/14	59.1	127.47	67.6	127.91	132.00	-8.5	151,250	-0.01%
2022/01/13	43.5	127.93	88.2	127.58	126.00	-44.7	150,441	-0.03%
2022/01/12	87.2	131.24	36.4	129.58	128.50	50.8	150,664	0.03%
2022/01/11	57.4	135.20	51.5	135.95	134.00	5.9	150,372	0.00%
2022/01/10	120	137.91	55.7	136.62	136.50	64.4	153,323	0.04%	大買/
2022/01/07	48.4	141.38	15.1	141.03	140.50	33.3	153,391	0.02%
2022/01/06	54.3	141.94	52.1	142.48	143.00	2.2	155,682	0.00%
2022/01/05	49.3	140.74	61.2	142.35	141.00	-11.9	157,420	-0.01%
2022/01/04	47.2	139.68	50.3	139.80	140.50	-3.1	160,365	0.00%
2022/01/03	100.4	137.94	32	137.95	139.50	68.4	161,661	0.04%
2021/12/30	35.4	142.51	30.1	141.87	142.50	5.3	162,803	0.00%
2021/12/29	69	144.99	11.1	145.09	144.00	58	165,151	0.04%
2021/12/28	30.3	144.01	78	143.93	143.50	-47.8	169,330	-0.03%
2021/12/27	9.2	139.84	15.3	139.37	139.50	-6	172,634	0.00%
2021/12/24	19.5	139.14	23	140.59	139.00	-3.5	177,210	0.00%
2021/12/23	11	139.41	16	140.56	139.00	-5	177,626	0.00%
2021/12/22	53	140.75	18	140.53	140.00	35	178,829	0.02%
2021/12/21	18.8	140.24	85	139.33	141.50	-66.2	180,705	-0.04%
2021/12/20	29.1	139.26	11.1	139.64	139.00	18	182,485	0.01%
2021/12/17	44	141.97	15.6	142.28	140.50	28.4	184,112	0.02%
2021/12/16	45	140.43	69.3	140.29	141.00	-24.3	183,615	-0.01%
2021/12/15	34.1	135.48	29.3	136.34	138.00	4.8	183,159	0.00%
2021/12/14	125	135.98	71	136.02	133.00	54	183,106	0.03%	大買/
2021/12/13	37.1	141.11	77.2	141.46	140.00	-40.1	181,061	-0.02%
2021/12/10	120.4	140.88	97	142.05	140.00	23.4	182,663	0.01%	大買/
2021/12/09	65.5	144.53	95.9	144.39	146.00	-30.4	182,805	-0.02%
2021/12/08	130.1	146.07	109.5	145.68	143.50	20.5	183,955	0.01%	大買/大賣/
2021/12/07	171.4	143.22	191.8	143.62	144.00	-20.4	183,428	-0.01%	大買/大賣/
2021/12/06	68	139.82	110	139.63	141.00	-42	181,188	-0.02%	大賣/
2021/12/03	99.3	134.70	99.4	134.52	133.50	-0.1	180,240	0.00%
2021/12/02	60.4	130.06	233	130.48	133.00	-172.6	181,513	-0.10%	大賣/鉅額交易
2021/12/01	67.1	124.62	70	124.46	124.50	-2.9	179,276	0.00%
2021/11/30	45.1	123.97	67	123.72	124.50	-21.9	181,460	-0.01%
2021/11/29	67.6	120.54	159.2	120.94	120.00	-91.6	182,714	-0.05%	大賣/
2021/11/26	130.6	120.97	141.1	121.01	118.50	-10.6	184,621	-0.01%	大買/大賣/
2021/11/25	84.1	125.02	162.3	124.28	124.50	-78.2	183,392	-0.04%	大賣/
2021/11/24	39	119.91	41.3	119.71	120.00	-2.3	181,941	0.00%
2021/11/23	73	120.45	41.3	121.11	119.50	31.7	182,953	0.02%
2021/11/22	32.1	119.46	43.3	120.01	119.50	-11.2	184,329	-0.01%
2021/11/19	87	118.82	91	118.90	117.00	-4	185,580	0.00%
2021/11/18	27	119.44	93.1	120.30	119.00	-66.1	189,398	-0.03%
2021/11/17	122	117.79	48	116.98	117.00	74	192,811	0.04%	大買/
2021/11/16	57.1	114.20	118.5	115.83	119.50	-61.4	193,997	-0.03%	大賣/
2021/11/15	49	113.45	33.2	112.39	112.00	15.9	196,466	0.01%
2021/11/12	85.2	111.74	95.1	112.15	111.50	-9.9	199,268	0.00%
2021/11/11	170.9	114.90	125.4	116.78	109.50	45.5	198,947	0.02%	大買/大賣/
2021/11/10	139.1	121.93	91.3	121.39	120.00	47.8	197,060	0.02%	大買/
2021/11/09	110.5	122.62	91.3	122.48	122.00	19.2	197,592	0.01%	大買/
2021/11/08	211.6	118.86	262.8	119.07	124.00	-51.2	198,679	-0.03%	大買/大賣/
2021/11/05	46.1	111.88	60.1	111.91	114.00	-14.1	201,236	-0.01%
2021/11/04	115.6	113.79	192.6	114.09	109.50	-77	204,910	-0.04%	大買/大賣/
2021/11/03	236.2	110.69	226.6	111.00	112.00	9.5	206,410	0.00%	大買/大賣/
2021/11/02	156	104.16	370.8	103.77	105.00	-214.8	209,357	-0.10%	大買/大賣/鉅額交易
2021/11/01	320.1	101.95	90	101.51	100.50	230.1	210,903	0.11%	大買/鉅額交易
2021/10/29	87	97.29	151	97.70	99.50	-64	213,497	-0.03%	大賣/
2021/10/28	56.2	94.33	63.1	94.72	93.20	-6.9	219,262	0.00%
2021/10/27	62.1	93.54	43.1	93.60	92.80	19	228,121	0.01%
2021/10/26	92	95.52	87.6	95.17	95.10	4.4	239,233	0.00%
2021/10/25	44	93.72	105.2	92.79	95.30	-61.2	246,483	-0.02%	大賣/
2021/10/22	168	90.70	151.1	90.11	89.20	16.8	254,186	0.01%	大買/大賣/
2021/10/21	52	92.83	172	92.93	92.20	-120	260,530	-0.05%	大賣/鉅額交易
2021/10/20	228	93.45	118	92.90	91.40	110	265,268	0.04%	大買/大賣/鉅額交易
2021/10/19	166	92.93	183.5	93.26	91.70	-17.5	272,326	-0.01%	大買/大賣/
2021/10/18	162.8	88.91	197.3	89.65	92.40	-34.5	280,299	-0.01%	大買/大賣/
2021/10/15	131	94.58	95.4	94.63	93.90	35.6	286,315	0.01%	大買/
2021/10/14	182.2	94.98	314	95.09	95.30	-131.8	284,975	-0.05%	大買/大賣/鉅額交易
2021/10/13	223.4	93.62	234.1	93.66	92.90	-10.6	281,702	0.00%	大買/大賣/
2021/10/12	128.2	93.19	126.5	95.12	90.50	1.7	279,732	0.00%	大買/大賣/
2021/10/08	91.9	101.51	62.5	100.71	100.00	29.4	276,342	0.01%
2021/10/07	109	103.50	190.1	103.21	102.50	-81.1	276,157	-0.03%	大買/大賣/
2021/10/06	138.2	100.14	98	100.12	97.80	40.2	273,216	0.01%	大買/
2021/10/05	132.2	100.76	158.8	100.28	103.00	-26.5	270,476	-0.01%	大買/大賣/
2021/10/04	186.5	105.06	141.6	105.64	102.50	44.9	266,654	0.02%	大買/大賣/
2021/10/01	333.1	116.82	95	117.88	113.50	238.1	262,828	0.09%	大買/鉅額交易
2021/09/30	45.7	124.31	42	124.75	126.00	3.7	258,955	0.00%
2021/09/29	106.1	123.52	68.2	122.88	123.00	37.8	266,397	0.01%	大買/
2021/09/28	377.5	126.42	292.1	126.93	125.50	85.5	272,286	0.03%	大買/大賣/
2021/09/27	167.2	135.45	78.5	134.78	131.50	88.6	278,548	0.03%	大買/
2021/09/24	89.1	132.93	160.2	133.15	134.00	-71.2	277,910	-0.03%	大賣/
2021/09/23	27	128.17	41	128.27	127.50	-14	276,862	-0.01%
2021/09/22	98.1	125.12	77	125.14	125.00	21.1	278,003	0.01%
2021/09/17	37	126.84	77.4	126.94	128.00	-40.4	278,093	-0.01%
2021/09/16	39.1	124.65	42.1	124.83	124.00	-3	278,408	0.00%
2021/09/15	99.2	122.42	75	122.77	124.50	24.2	279,439	0.01%
2021/09/14	183.6	127.57	104	127.03	123.50	79.6	279,133	0.03%	大買/大賣/
2021/09/13	97.2	134.76	90.2	134.38	132.00	7	278,137	0.00%
2021/09/10	95.1	129.79	292.3	129.50	133.50	-197.2	277,324	-0.07%	大賣/鉅額交易
2021/09/09	205	127.15	88	126.80	126.50	117	276,395	0.04%	大買/鉅額交易
2021/09/08	278	127.17	306	126.98	126.00	-28	282,336	-0.01%	大買/大賣/
2021/09/07	250	125.89	428.6	125.53	128.00	-178.6	296,157	-0.06%	大買/大賣/鉅額交易
2021/09/06	114.8	120.92	103	120.69	118.00	11.8	300,566	0.00%	大買/大賣/
2021/09/03	164	126.48	86.2	126.40	125.50	77.8	306,502	0.03%	大買/
2021/09/02	111.3	128.47	104	128.12	129.50	7.3	310,347	0.00%	大買/大賣/
2021/09/01	383.6	129.59	318	131.15	128.50	65.6	315,029	0.02%	大買/大賣/
2021/08/31	104	138.86	38	137.82	136.00	66	315,876	0.02%	大買/
2021/08/30	52.3	141.58	70.1	141.76	140.00	-17.8	324,773	-0.01%
2021/08/27	102.1	141.07	84.2	141.72	141.00	17.9	330,529	0.01%	大買/
2021/08/26	76.2	141.81	67.2	142.08	142.50	9	337,701	0.00%
2021/08/25	104.2	141.29	151	142.67	144.00	-46.8	346,126	-0.01%	大買/大賣/
2021/08/24	305.1	144.13	201	142.19	140.00	104.1	351,799	0.03%	大買/大賣/鉅額交易
2021/08/23	119.1	141.53	274.6	142.96	144.00	-155.5	356,981	-0.04%	大買/大賣/鉅額交易
2021/08/20	94.8	131.37	136.2	131.54	132.50	-41.4	363,044	-0.01%	大賣/
2021/08/19	439.4	134.10	357	131.59	128.00	82.4	368,882	0.02%	大買/大賣/
2021/08/18	119.3	128.55	239.6	129.67	136.00	-120.3	373,418	-0.03%	大買/大賣/鉅額交易
2021/08/17	132.1	130.35	94	129.71	126.50	38.1	379,697	0.01%	大買/
2021/08/16	130.2	132.57	157.1	131.82	130.50	-26.9	389,123	-0.01%	大買/大賣/
2021/08/13	129.8	136.31	93.3	136.58	130.50	36.5	396,226	0.01%	大買/
2021/08/12	223.1	133.10	240.1	133.59	137.00	-17	405,746	0.00%	大買/大賣/
2021/08/11	276.8	134.23	243	133.45	132.00	33.8	407,695	0.01%	大買/大賣/
2021/08/10	331	144.17	233	142.58	139.50	98	403,656	0.02%	大買/大賣/
2021/08/09	243.7	144.08	184.7	144.49	142.50	59	405,351	0.01%	大買/大賣/
2021/08/06	267.3	144.00	384.3	145.16	142.00	-117	410,188	-0.03%	大買/大賣/鉅額交易
2021/08/05	252.8	140.45	189	139.74	138.50	63.8	410,472	0.02%	大買/大賣/
2021/08/04	195.3	142.49	203	143.07	143.50	-7.7	413,241	0.00%	大買/大賣/
2021/08/03	422.1	141.81	374.3	141.79	141.00	47.8	422,017	0.01%	大買/大賣/
2021/08/02	394.4	131.51	660.2	133.29	141.50	-265.8	419,806	-0.06%	大買/大賣/鉅額交易
2021/07/30	575.3	142.44	597	144.26	132.00	-21.7	414,783	-0.01%	大買/大賣/
2021/07/29	406.9	137.76	327.1	138.21	144.50	79.8	409,169	0.02%	大買/大賣/
2021/07/28	401.3	125.18	443.2	124.91	131.50	-41.9	407,561	-0.01%	大買/大賣/
2021/07/27	373.7	129.39	485.1	130.05	126.50	-111.4	407,672	-0.03%	大買/大賣/鉅額交易
2021/07/26	337.5	147.52	203	148.84	140.50	134.5	408,233	0.03%	大買/大賣/鉅額交易
2021/07/23	249.1	148.45	235.4	149.38	154.00	13.6	407,402	0.00%	大買/大賣/
2021/07/22	377.8	144.02	259	144.32	143.50	118.8	404,660	0.03%	大買/大賣/鉅額交易
2021/07/21	482.9	164.14	291.4	159.99	155.00	191.5	404,151	0.05%	大買/大賣/鉅額交易
2021/07/20	15.2	169.24	6	175.25	169.50	9.2	400,099	0.00%
2021/07/19	31.2	185.80	5	186.60	186.00	26.2	408,762	0.01%
2021/07/16	26.6	172.89	16.6	177.72	178.50	10	420,744	0.00%
2021/07/15	29	154.59	25.6	159.10	163.00	3.4	426,675	0.00%
2021/07/14	61.4	149.58	102.1	149.71	148.50	-40.7	431,418	-0.01%	大賣/
2021/07/13	56.6	168.25	76.1	169.39	165.00	-19.5	436,403	0.00%
2021/07/12	38	182.09	27.2	186.47	183.00	10.8	440,608	0.00%
2021/07/09	121.5	191.07	23.1	188.87	187.00	98.4	444,332	0.02%	大買/
2021/07/08	37.4	200.33	114.6	191.07	207.50	-77.2	453,132	-0.02%	大賣/
2021/07/07	36	209.75	40.1	212.26	202.00	-4.1	458,714	0.00%
2021/07/06	252.9	224.89	290	225.04	224.00	-37.1	463,239	-0.01%	大買/大賣/
2021/07/05	180.2	208.40	188.9	208.71	217.00	-8.8	460,933	0.00%	大買/大賣/
2021/07/02	439	210.81	318.1	209.37	206.50	120.9	457,561	0.03%	大買/大賣/鉅額交易
2021/07/01	119.4	207.61	69.9	209.66	213.00	49.4	454,472	0.01%	大買/
2021/06/30	58.2	188.33	126.5	195.12	197.00	-68.4	460,040	-0.01%	大賣/
2021/06/29	99.4	178.80	45.5	179.37	179.50	53.9	463,620	0.01%
2021/06/28	51.8	169.22	218.9	174.23	176.00	-167.1	466,807	-0.04%	大賣/鉅額交易
2021/06/25	63	157.67	142.7	157.60	160.00	-79.7	467,678	-0.02%	大賣/
2021/06/24	86	145.74	78.4	146.84	152.00	7.6	469,148	0.00%
2021/06/23	217.8	142.62	82	142.07	138.50	135.8	470,103	0.03%	大買/鉅額交易
2021/06/22	100.6	155.08	211.1	158.35	153.50	-110.6	472,134	-0.02%	大賣/鉅額交易
2021/06/21	103.5	147.49	80.5	149.18	152.00	23	474,523	0.00%	大買/
2021/06/18	126	139.78	83.3	139.45	140.00	42.8	481,844	0.01%	大買/
2021/06/17	356.4	132.69	319	132.78	136.50	37.4	486,053	0.01%	大買/大賣/
2021/06/16	977.5	140.47	775.2	140.99	133.50	202.3	482,407	0.04%	大買/大賣/鉅額交易
2021/06/15	300.2	130.46	425	133.44	136.00	-124.8	469,049	-0.03%	大買/大賣/鉅額交易
2021/06/11	226.1	120.49	373	120.87	124.00	-146.9	462,202	-0.03%	大買/大賣/鉅額交易
2021/06/10	300.1	113.63	253.1	113.30	113.50	47.1	455,798	0.01%	大買/大賣/
2021/06/09	233.1	117.80	316.2	117.42	116.00	-83.2	452,231	-0.02%	大買/大賣/
2021/06/08	179	113.51	228	114.04	115.50	-49	447,647	-0.01%	大買/大賣/
2021/06/07	498	111.97	405.3	112.15	110.50	92.7	445,887	0.02%	大買/大賣/
2021/06/04	355.2	118.89	285.4	118.86	116.50	69.9	437,397	0.02%	大買/大賣/
2021/06/03	264.7	115.93	438.9	116.92	119.00	-174.2	432,526	-0.04%	大買/大賣/鉅額交易
2021/06/02	456.1	111.88	270.2	112.53	110.50	185.9	425,638	0.04%	大買/大賣/鉅額交易
2021/06/01	340.1	102.63	582	104.91	108.00	-241.9	416,036	-0.06%	大買/大賣/鉅額交易
2021/05/31	409	101.30	357.9	101.53	98.60	51.1	408,878	0.01%	大買/大賣/
2021/05/28	468.1	89.98	824.1	92.10	96.40	-356	400,305	-0.09%	大買/大賣/鉅額交易
2021/05/27	552.3	88.00	587.7	88.08	87.70	-35.4	393,426	-0.01%	大買/大賣/
2021/05/26	344.1	84.91	322.9	84.91	85.60	21.2	387,304	0.01%	大買/大賣/
2021/05/25	572.5	85.43	529	84.96	82.40	43.4	379,915	0.01%	大買/大賣/
2021/05/24	445.1	87.17	493.8	87.22	86.40	-48.7	373,220	-0.01%	大買/大賣/
2021/05/21	555.4	82.11	742.9	82.54	84.70	-187.5	366,431	-0.05%	大買/大賣/鉅額交易
2021/05/20	529.6	78.67	478.1	78.97	77.00	51.5	363,426	0.01%	大買/大賣/
2021/05/19	591	75.15	611	75.14	76.30	-20	353,990	-0.01%	大買/大賣/
2021/05/18	67	67.74	88.1	68.48	69.40	-21.1	354,300	-0.01%
2021/05/17	544.7	66.29	461	67.53	63.10	83.7	355,083	0.02%	大買/大賣/
2021/05/14	542.5	73.01	336.7	72.42	70.10	205.8	348,929	0.06%	大買/大賣/鉅額交易
2021/05/13	288.5	79.71	256	78.57	77.50	32.5	341,630	0.01%	大買/大賣/
2021/05/12	298.4	90.34	151	90.75	86.10	147.4	339,909	0.04%	大買/大賣/鉅額交易
2021/05/11	740.3	96.05	569.5	96.36	95.60	170.7	338,553	0.05%	大買/大賣/鉅額交易
2021/05/10	129	91.61	453.4	92.48	93.50	-324.4	328,422	-0.10%	大買/大賣/鉅額交易
2021/05/07	181	82.99	309.4	83.32	85.00	-128.4	325,581	-0.04%	大買/大賣/鉅額交易
2021/05/06	220	81.65	229.3	82.64	81.10	-9.3	323,968	0.00%	大買/大賣/
2021/05/05	222.2	78.95	323.3	79.08	79.90	-101.2	320,740	-0.03%	大買/大賣/鉅額交易
2021/05/04	380	82.43	164.9	81.33	78.00	215.1	317,797	0.07%	大買/大賣/鉅額交易
2021/05/03	226.3	85.09	328.1	85.08	86.60	-101.8	313,206	-0.03%	大買/大賣/鉅額交易
2021/04/29	116.1	76.23	121.1	76.21	79.00	-5	311,289	0.00%	大買/大賣/
2021/04/28	292.2	78.58	189.5	78.56	76.80	102.7	313,044	0.03%	大買/大賣/鉅額交易
2021/04/27	583.1	78.86	494.5	79.09	77.50	88.6	314,226	0.03%	大買/大賣/
2021/04/26	193	74.96	271	75.10	76.80	-78	312,603	-0.02%	大買/大賣/
2021/04/23	504.6	71.22	513.1	71.51	69.90	-8.5	315,745	0.00%	大買/大賣/
2021/04/22	522.5	77.97	506.2	78.77	72.90	16.3	315,593	0.01%	大買/大賣/
2021/04/21	192	73.09	368.5	73.89	75.90	-176.5	308,666	-0.06%	大買/大賣/鉅額交易
2021/04/20	162.2	68.21	155.4	67.71	69.00	6.8	309,304	0.00%	大買/大賣/
2021/04/19	274	67.58	318.1	67.98	68.00	-44.1	313,097	-0.01%	大買/大賣/
2021/04/16	144	60.09	235	60.93	63.30	-91	312,672	-0.03%	大買/大賣/
2021/04/15	158	59.50	122.3	59.76	59.00	35.7	316,287	0.01%	大買/大賣/
2021/04/14	270	58.47	271.9	59.10	59.90	-1.9	324,475	0.00%	大買/大賣/
2021/04/13	280.1	56.60	154.4	56.75	56.90	125.7	323,391	0.04%	大買/大賣/鉅額交易
2021/04/12	63	54.71	210	54.50	55.00	-147	325,158	-0.05%	大賣/鉅額交易
2021/04/09	257.3	50.17	185.1	50.31	50.00	72.3	327,887	0.02%	大買/大賣/
2021/04/08	512	51.96	199.4	51.81	52.30	312.6	328,861	0.10%	大買/大賣/鉅額交易
2021/04/07	132.1	50.26	149.2	50.17	50.50	-17.1	330,502	-0.01%	大買/大賣/
2021/04/06	455	47.98	428.1	48.31	49.50	26.9	339,217	0.01%	大買/大賣/
2021/04/01	113	47.58	217.3	47.49	47.90	-104.3	334,420	-0.03%	大買/大賣/鉅額交易
2021/03/31	95	45.75	226.1	45.79	45.50	-131.1	335,169	-0.04%	大賣/鉅額交易
2021/03/30	247	43.94	61.3	44.08	43.80	185.7	332,613	0.06%	大買/鉅額交易
2021/03/29	113	44.03	209.7	44.15	43.80	-96.7	334,642	-0.03%	大買/大賣/
2021/03/26	85	42.81	121.7	43.08	43.05	-36.7	338,151	-0.01%	大賣/
2021/03/25	263.4	42.30	63	42.43	41.70	200.4	342,399	0.06%	大買/鉅額交易
2021/03/24	67	43.16	189	42.94	43.70	-122	344,151	-0.04%	大賣/鉅額交易
2021/03/23	447.3	44.53	187	45.27	42.75	260.3	341,620	0.08%	大買/大賣/鉅額交易
2021/03/22	40	44.68	324.5	45.33	45.85	-284.5	335,637	-0.08%	大賣/鉅額交易
2021/03/19	120	41.92	184	42.12	41.70	-64	335,053	-0.02%	大買/大賣/
2021/03/18	25	40.88	248.1	40.97	41.65	-223.1	336,025	-0.07%	大賣/鉅額交易
2021/03/17	60	39.99	53.2	40.12	40.10	6.8	338,081	0.00%
2021/03/16	46	39.60	87	39.78	39.60	-41	340,095	-0.01%
2021/03/15	78	39.43	140	39.61	40.00	-62	343,638	-0.02%	大賣/
2021/03/12	49	38.92	145.7	38.93	38.80	-96.7	346,068	-0.03%	大賣/
2021/03/11	337.5	38.90	127.7	39.06	38.15	209.8	345,247	0.06%	大買/大賣/鉅額交易
2021/03/10	58	38.15	73	38.43	38.05	-15	343,580	0.00%
2021/03/09	72	37.66	104	37.84	38.40	-32	342,793	-0.01%	大賣/
2021/03/08	53	37.76	71	38.00	37.35	-18	342,626	-0.01%
2021/03/05	61	37.50	15	37.39	37.30	46	343,254	0.01%
2021/03/04	361	37.49	36.1	37.56	37.30	324.9	344,270	0.09%	大買/鉅額交易
2021/03/03	33	36.91	43.8	37.16	38.05	-10.8	345,435	0.00%
2021/03/02	207	37.64	112	38.26	36.50	95	347,418	0.03%	大買/大賣/
2021/02/26	81	37.45	149	37.31	37.95	-68	346,878	-0.02%	大賣/
2021/02/25	61	37.64	102	37.60	37.65	-41	346,065	-0.01%	大賣/
2021/02/24	176	37.37	106	37.72	36.75	70	346,653	0.02%	大買/大賣/
2021/02/23	181	39.29	132	39.21	38.35	49	345,278	0.01%	大買/大賣/
2021/02/22	129	39.20	260.3	39.16	39.40	-131.3	343,575	-0.04%	大買/大賣/鉅額交易
2021/02/19	90	36.91	86	37.17	36.85	4	341,444	0.00%
2021/02/18	230	37.83	287.4	37.96	37.45	-57.4	340,564	-0.02%	大買/大賣/
2021/02/17	47	35.53	217	35.28	36.70	-170	334,836	-0.05%	大賣/鉅額交易
2021/02/05	99	33.80	81	33.80	33.70	18	333,779	0.01%
2021/02/04	69	33.74	73	33.72	33.95	-4	333,977	0.00%
2021/02/03	199	34.44	279	34.54	33.55	-80	335,365	-0.02%	大買/大賣/
2021/02/02	162	33.59	306.7	32.77	34.10	-144.7	334,637	-0.04%	大買/大賣/鉅額交易
2021/02/01	166.1	30.87	97	31.02	31.20	69.1	332,819	0.02%	大買/
2021/01/29	198.1	32.06	97	32.31	31.20	101.1	331,287	0.03%	大買/鉅額交易
2021/01/28	99	32.63	178	32.62	33.20	-79	329,188	-0.02%	大賣/
2021/01/27	189	32.71	95	33.41	32.45	94	326,737	0.03%	大買/
2021/01/26	417	34.14	247	34.06	33.65	170	324,290	0.05%	大買/大賣/鉅額交易
2021/01/25	469	35.94	415.6	36.16	35.35	53.4	321,731	0.02%	大買/大賣/
2021/01/22	170	33.57	318	33.55	35.00	-148	317,020	-0.05%	大買/大賣/鉅額交易
2021/01/21	316	32.11	323	32.07	32.10	-7	311,919	0.00%	大買/大賣/
2021/01/20	209.1	31.01	200.8	31.06	30.45	8.3	307,578	0.00%	大買/大賣/
2021/01/19	306	33.23	272	33.68	32.00	34	301,961	0.01%	大買/大賣/
2021/01/18	211	33.04	212.1	33.29	34.00	-1.1	298,582	0.00%	大買/大賣/
2021/01/15	592.5	34.89	503.6	35.02	34.25	88.9	291,543	0.03%	大買/大賣/
2021/01/14	338	38.73	206.2	38.56	38.05	131.8	282,872	0.05%	大買/大賣/鉅額交易
2021/01/13	400.1	38.05	281	37.96	37.45	119.1	277,868	0.04%	大買/大賣/鉅額交易
2021/01/12	588.1	39.86	503	39.62	38.55	85.1	271,214	0.03%	大買/大賣/
2021/01/11	481	41.91	369.3	42.05	42.65	111.7	263,335	0.04%	大買/大賣/鉅額交易
2021/01/08	474	39.55	390.7	39.61	40.30	83.3	258,827	0.03%	大買/大賣/
2021/01/07	633.7	39.04	508.1	39.90	38.45	125.6	251,081	0.05%	大買/大賣/鉅額交易
2021/01/06	494	44.35	430.1	44.28	42.55	63.9	239,427	0.03%	大買/大賣/
2021/01/05	565	44.41	414.4	44.36	45.50	150.6	232,855	0.06%	大買/大賣/鉅額交易
2021/01/04	296	43.58	345.6	44.11	44.75	-49.6	225,311	-0.02%	大買/大賣/
2020/12/31	221	39.35	383	39.64	40.70	-162	217,707	-0.07%	大買/大賣/鉅額交易
2020/12/30	287	37.92	363.3	37.64	38.20	-76.3	211,301	-0.04%	大買/大賣/
2020/12/29	672	38.09	491	38.05	38.35	181	206,347	0.09%	大買/大賣/鉅額交易
2020/12/28	105	35.71	108.7	36.23	36.75	-3.7	193,655	0.00%	大買/大賣/
2020/12/25	229	33.07	199.8	33.12	33.45	29.2	191,484	0.02%	大買/大賣/
2020/12/24	66	31.17	140	31.27	31.00	-74	186,562	-0.04%	大賣/
2020/12/23	237	30.24	141	30.13	30.70	96	184,624	0.05%	大買/大賣/
2020/12/22	282	31.69	233.9	31.90	30.20	48.1	182,936	0.03%	大買/大賣/
2020/12/21	235	32.35	228	32.25	32.55	7	178,077	0.00%	大買/大賣/
2020/12/18	257	30.54	366	30.60	30.60	-109	174,642	-0.06%	大買/大賣/鉅額交易
2020/12/17	150	29.47	150	29.55	29.50	0	169,195	0.00%	大買/大賣/
2020/12/16	189	29.43	244.1	29.47	29.65	-55.1	168,328	-0.03%	大買/大賣/
2020/12/15	194	29.50	121	29.56	28.65	73	165,748	0.04%	大買/大賣/
2020/12/14	126	28.65	247.3	28.76	29.45	-121.3	161,575	-0.08%	大買/大賣/鉅額交易
2020/12/11	341	27.70	202	27.63	27.15	139	159,719	0.09%	大買/大賣/鉅額交易
2020/12/10	121	28.67	162.2	28.73	28.90	-41.2	156,348	-0.03%	大買/大賣/
2020/12/09	279	28.00	230.4	27.69	28.50	48.6	157,119	0.03%	大買/大賣/
2020/12/08	98	26.24	419.2	26.20	26.65	-321.2	154,716	-0.21%	大賣/鉅額交易
2020/12/07	133	24.39	118	24.45	24.25	15	149,613	0.01%	大買/大賣/
2020/12/04	230	24.58	130	24.21	24.20	100	148,675	0.07%	大買/大賣/
2020/12/03	128	24.77	118	24.90	24.75	10	148,725	0.01%	大買/大賣/
2020/12/02	178.5	24.60	194.3	24.80	24.65	-15.8	150,359	-0.01%	大買/大賣/
2020/12/01	201	24.02	135	24.06	24.30	66	149,880	0.04%	大買/大賣/
2020/11/30	141	25.14	13	24.95	24.70	128	148,944	0.09%	大買/鉅額交易
2020/11/27	89	24.78	137	24.91	25.10	-48	147,374	-0.03%	大賣/
2020/11/26	127	24.40	61.6	24.39	24.65	65.4	146,402	0.04%	大買/
2020/11/25	79	23.95	138.5	24.01	23.85	-59.5	145,358	-0.04%	大賣/
2020/11/24	75	23.51	57.1	23.37	23.15	17.9	142,622	0.01%
2020/11/23	99	23.13	112.5	23.22	23.45	-13.5	141,379	-0.01%	大賣/
2020/11/20	76.5	22.17	718	22.34	22.55	-641.5	141,017	-0.45%	大賣/鉅額交易
2020/11/19	182	22.11	401	22.29	21.95	-219	142,743	-0.15%	大買/大賣/鉅額交易
2020/11/18	136	21.99	352.1	22.12	22.50	-216.1	140,647	-0.15%	大買/大賣/鉅額交易
2020/11/17	51	20.79	77.4	20.84	21.10	-26.4	137,819	-0.02%
2020/11/16	70	20.37	89	20.35	20.50	-19	138,620	-0.01%
2020/11/13	108	20.13	84	20.20	20.10	24	139,438	0.02%	大買/
2020/11/12	112	19.74	166	19.45	19.50	-54	138,375	-0.04%	大買/大賣/
2020/11/11	181	19.74	188.5	19.86	20.20	-7.5	138,779	-0.01%	大買/大賣/
2020/11/10	409.1	20.36	164.3	20.78	19.95	244.8	137,101	0.18%	大買/大賣/鉅額交易
2020/11/09	101	21.34	136.7	21.51	21.70	-35.7	131,851	-0.03%	大買/大賣/
2020/11/06	101	20.22	178	20.12	20.35	-77	128,364	-0.06%	大買/大賣/
2020/11/05	89	19.98	65.4	19.99	19.80	23.6	127,834	0.02%
2020/11/04	31	19.67	79	19.66	19.80	-48	126,762	-0.04%
2020/11/03	147	19.26	126	19.22	19.25	21	125,533	0.02%	大買/大賣/
2020/11/02	61	19.19	85	19.30	19.20	-24	124,190	-0.02%
2020/10/30	46	18.87	51.2	19.08	18.90	-5.2	121,735	0.00%
2020/10/29	112	18.65	24	18.60	18.95	88	119,885	0.07%	大買/
2020/10/28	185	19.06	169.5	19.39	18.80	15.5	117,910	0.01%	大買/大賣/
2020/10/27	34	19.61	66.1	19.51	19.65	-32.1	115,403	-0.03%
2020/10/26	176	19.67	406	19.63	19.80	-230	113,934	-0.20%	大買/大賣/鉅額交易
2020/10/23	72	18.47	441.7	18.53	18.60	-369.7	109,416	-0.34%	大賣/鉅額交易
2020/10/22	37	17.74	27	17.89	17.90	10	106,951	0.01%
2020/10/21	93	17.89	3	17.92	17.85	90	106,336	0.08%
2020/10/20	66	17.69	58	17.86	17.95	8	105,733	0.01%
2020/10/19	41	17.90	56	17.92	17.85	-15	104,644	-0.01%
2020/10/16	111	17.71	133	17.78	17.65	-22	103,316	-0.02%	大買/大賣/
2020/10/15	21	17.40	87	17.45	17.50	-66	101,167	-0.07%
2020/10/14	31	16.97	161	17.03	17.15	-130	99,905	-0.13%	大賣/鉅額交易
2020/10/13	122	16.93	154.3	16.85	17.00	-32.3	98,781	-0.03%	大買/大賣/
2020/10/12	170	16.28	150	16.44	16.30	20	96,201	0.02%	大買/大賣/
2020/10/08	159	16.58	73.2	16.62	16.65	85.9	95,101	0.09%	大買/
2020/10/07	77	16.65	68	16.59	16.65	9	94,341	0.01%
2020/10/06	58	16.28	22	16.44	16.45	36	93,537	0.04%
2020/10/05	83	16.31	60.2	16.29	16.45	22.9	92,554	0.02%
2020/09/30	60	15.80	194.4	15.83	15.85	-134.4	90,775	-0.15%	大賣/鉅額交易
2020/09/29	108	15.67	302	15.54	15.45	-194	89,783	-0.22%	大買/大賣/鉅額交易
2020/09/28	110	15.46	108	15.49	15.55	2	88,723	0.00%	大買/大賣/
2020/09/25	138	15.31	199.9	15.26	15.40	-61.9	88,039	-0.07%	大買/大賣/
2020/09/24	80	14.96	109	14.90	14.80	-29	85,793	-0.03%	大賣/
2020/09/23	148	15.20	114	15.15	15.20	34	83,579	0.04%	大買/大賣/
2020/09/22	228.2	15.80	146	15.84	15.80	82.2	79,654	0.10%	大買/大賣/
2020/09/21	89	15.71	36	15.83	15.80	53	78,597	0.07%
2020/09/18	106	16.01	66	16.15	16.05	40	77,335	0.05%	大買/
2020/09/17	252	16.18	153.1	16.36	16.10	98.9	76,254	0.13%	大買/大賣/
2020/09/16	323	15.97	157	16.02	16.10	166	74,588	0.22%	大買/大賣/鉅額交易
2020/09/15	136	16.74	117.2	16.79	16.90	18.8	71,108	0.03%	大買/大賣/
2020/09/14	210.5	17.21	295.3	16.91	16.50	-84.8	69,318	-0.12%	大買/大賣/
2020/09/11	250.3	18.40	192	18.88	17.70	58.3	64,199	0.09%	大買/大賣/
2020/09/10	36	19.10	58	19.21	19.05	-22	60,379	-0.04%
2020/09/09	58	18.77	82.7	18.72	19.00	-24.7	59,235	-0.04%
2020/09/08	124	18.65	141.4	18.67	18.70	-17.4	57,847	-0.03%	大買/大賣/
2020/09/07	184	19.26	279	19.40	18.80	-95	55,986	-0.17%	大買/大賣/
2020/09/04	49	18.45	68.1	18.13	18.80	-19.1	52,869	-0.04%
2020/09/03	59.3	17.84	102.7	17.94	18.20	-43.5	51,321	-0.08%	大賣/
2020/09/02	17	17.38	102.8	17.40	17.60	-85.8	49,450	-0.17%	大賣/
2020/09/01	122	17.02	143	17.11	17.20	-21	48,390	-0.04%	大買/大賣/
2020/08/31	199	17.35	165.2	17.26	17.40	33.8	46,838	0.07%	大買/大賣/
2020/08/28	68	16.42	112	16.46	16.35	-44	43,576	-0.10%	大賣/
2020/08/27	87	16.32	53	16.32	16.25	34	42,409	0.08%
2020/08/26	131	16.42	338	16.56	16.45	-207	41,223	-0.50%	大買/大賣/鉅額交易
2020/08/25	75.7	16.09	1,369.4	16.14	16.30	-1,293.7	39,046	-3.31%	大賣/鉅額交易
2020/08/24	6	15.13	47.5	15.28	15.20	-41.5	34,943	-0.12%
2020/08/21	77	15.25	54	15.32	15.20	23	34,183	0.07%
2020/08/20	177	14.95	80	15.46	15.00	97	32,488	0.30%	大買/
2020/08/19	85	15.40	109.7	15.48	15.40	-24.7	29,075	-0.08%	大賣/
2020/08/18	187	15.11	188.1	15.09	15.20	-1.1	26,709	0.00%	大買/大賣/
2020/08/17	121	14.47	163	14.84	14.90	-42	23,874	-0.18%	大買/大賣/
2020/08/14	37	13.01	176.6	13.48	13.55	-139.6	21,723	-0.64%	大賣/鉅額交易
2020/08/13	25	12.44	18	12.50	12.35	7	19,151	0.04%
2020/08/12	15	12.01	10	12.20	12.20	5	18,795	0.03%
2020/08/11	38	12.71	60	12.50	12.45	-22	18,327	-0.12%
2020/08/10	24	11.97	56.5	12.22	12.50	-32.5	16,859	-0.19%
2020/08/07	0.9	11.35	34.8	11.34	11.40	-33.9	15,756	-0.22%
2020/08/06	0	0.00	31	11.20	11.15	-31	15,304	-0.20%
2020/08/05	0	0.00	1	11.05	11.05	-1	15,222	-0.01%
2020/08/04	0	0.00	1	11.15	11.10	-1	15,317	-0.01%
2020/08/03	10	11.03	30.1	11.20	11.05	-20.1	15,322	-0.13%
2020/07/31	17	11.11	12.1	11.19	11.00	4.9	15,225	0.03%
2020/07/30	0	0.00	82	11.01	11.05	-82	15,056	-0.54%
2020/07/29	10	10.90	1	10.95	10.95	9	15,078	0.06%
2020/07/27	5	10.95	0	0.00	10.80	5	15,648	0.03%
2020/07/24	162	10.75	0	0.00	10.70	162	15,977	1.01%	大買/鉅額交易
2020/07/23	1	10.80	0	0.00	10.85	1	16,104	0.01%
2020/07/22	15	10.90	0	0.00	10.95	15	16,134	0.09%
2020/07/21	0	0.00	2	10.85	10.95	-2	16,082	-0.01%
2020/07/20	1	10.80	0	0.00	10.80	1	16,096	0.01%
2020/07/16	0	0.00	4	10.98	11.05	-4	16,385	-0.02%
2020/07/14	0	0.00	1	10.75	10.70	-1	16,443	-0.01%
2020/07/13	6	10.85	0	0.00	10.80	6	16,520	0.04%
2020/07/10	11	10.83	0	0.00	10.75	11	16,836	0.07%
2020/07/09	10	11.05	2.3	11.05	11.05	7.8	16,775	0.05%
2020/07/08	2	11.10	30	11.20	11.15	-28	16,764	-0.17%
2020/07/07	15	11.03	1,090	11.15	11.25	-1,075	16,658	-6.45%	大賣/鉅額交易
2020/07/06	3	11.10	20	11.15	11.15	-17	16,800	-0.10%
2020/07/02	5	10.80	0	0.00	10.80	5	16,356	0.03%
2020/06/30	10.1	10.80	1	10.80	10.75	9.1	16,528	0.06%
2020/06/24	20	10.75	0	0.00	10.75	20	16,690	0.12%
2020/06/23	6	10.71	0	0.00	10.75	6	16,845	0.04%
2020/06/22	19	10.74	0.7	10.75	10.75	18.3	16,764	0.11%
2020/06/19	10	10.85	0	0.00	10.80	10	16,841	0.06%
2020/06/18	26	10.96	10	11.20	11.00	16	16,660	0.10%
2020/06/16	0	0.00	6.5	11.10	11.25	-6.5	16,725	-0.04%
2020/06/15	5	10.75	0	0.00	10.75	5	16,923	0.03%
2020/06/12	0	0.00	10	10.73	10.85	-10	17,087	-0.06%
2020/06/11	4	11.00	0	0.00	10.95	4	17,309	0.02%
2020/06/10	0	0.00	5	11.30	11.25	-5	17,420	-0.03%
2020/06/09	2	11.33	0	0.00	11.30	2	17,670	0.01%
2020/06/08	1,095	11.45	1.3	11.39	11.35	1,093.7	17,874	6.12%	大買/鉅額交易
2020/06/05	9	11.41	17.5	11.38	11.40	-8.5	17,760	-0.05%
2020/06/04	0.8	11.25	0	0.00	11.25	0.8	17,751	0.00%
2020/06/03	0	0.00	16	11.27	11.30	-16	17,902	-0.09%
2020/06/02	13	11.28	2	11.30	11.25	11	17,855	0.06%
2020/06/01	7	11.24	32	11.18	11.20	-25	18,068	-0.14%
2020/05/29	0	0.00	5	11.00	10.90	-5	17,956	-0.03%
2020/05/28	123	11.07	13	11.01	10.90	110	17,750	0.62%	大買/鉅額交易
2020/05/27	0	0.00	25.5	10.87	10.85	-25.5	17,467	-0.15%
2020/05/26	15	10.93	0	0.00	10.95	15	17,513	0.09%
2020/05/25	2	10.70	0	0.00	10.75	2	17,480	0.01%
2020/05/22	4	10.85	3.7	10.89	10.75	0.3	17,500	0.00%
2020/05/21	34	11.02	32	11.03	11.00	2	17,444	0.01%
2020/05/20	10	10.80	6	10.70	10.75	4	16,708	0.02%
2020/05/19	11	10.89	6	10.90	10.70	5	16,592	0.03%
2020/05/18	34	10.60	29	10.63	10.70	5	16,605	0.03%
2020/05/15	22	10.35	10	10.40	10.45	12	16,581	0.07%
2020/05/14	1	10.50	0	0.00	10.35	1	16,696	0.01%
2020/05/13	3	10.50	2	10.60	10.60	1	16,592	0.01%
2020/05/11	7	10.84	26	10.74	10.75	-19	16,641	-0.11%
2020/05/08	5	10.55	10	10.70	10.55	-5	16,543	-0.03%
2020/05/07	7	10.61	3	10.60	10.60	4	16,552	0.02%
2020/05/06	11	10.50	44	10.55	10.55	-33	16,635	-0.20%
2020/05/05	17	10.65	0	0.00	10.65	17	16,636	0.10%
2020/05/04	14	10.73	11	10.85	10.75	3	16,637	0.02%
2020/04/30	45	10.88	12.2	11.09	11.10	32.8	16,615	0.20%
2020/04/29	11	10.62	11.9	10.79	10.70	-0.9	16,169	-0.01%
2020/04/28	57	10.46	20	10.55	10.55	37	15,964	0.23%
2020/04/24	6	9.99	10	9.96	9.94	-4	16,289	-0.02%
2020/04/23	10	10.00	1	10.05	10.05	9	16,292	0.06%
2020/04/21	25	9.95	2	9.97	9.88	23	16,366	0.14%
2020/04/20	5	10.15	0	0.00	10.10	5	16,196	0.03%
2020/04/17	17	10.29	69.2	10.44	10.25	-52.2	16,085	-0.32%
2020/04/16	45	10.34	0	0.00	10.30	45	16,326	0.28%
2020/04/15	45.7	10.55	18	10.52	10.35	27.7	16,298	0.17%
2020/04/14	1	10.15	5	10.20	10.15	-4	15,993	-0.03%
2020/04/10	0	0.00	5	10.15	10.20	-5	16,231	-0.03%
2020/04/09	6	10.21	17	10.06	10.25	-11	16,548	-0.07%
2020/04/08	6.4	9.34	8	9.64	9.66	-1.6	16,231	-0.01%
2020/04/07	3	9.28	0	0.00	9.26	3	16,073	0.02%
2020/04/06	32	9.05	16	9.11	9.11	16	15,969	0.10%
2020/04/01	20	9.12	5	9.13	9.10	15	15,850	0.09%
2020/03/31	15	9.17	0	0.00	9.25	15	15,718	0.10%
2020/03/30	5	9.20	12	9.18	9.23	-7	15,543	-0.05%
2020/03/27	17	9.67	25	9.63	9.40	-8	15,373	-0.05%
2020/03/26	2	9.67	0	0.00	9.67	2	15,138	0.01%
2020/03/25	5	9.66	1	9.70	9.68	4	15,140	0.03%
2020/03/24	10	9.50	0	0.00	9.44	10	14,981	0.07%
2020/03/23	6	9.23	3	9.33	9.24	3	15,121	0.02%
2020/03/20	17	9.58	2	9.55	9.60	15	14,994	0.10%
2020/03/19	2.9	9.18	47	9.21	9.20	-44.1	14,834	-0.30%
2020/03/18	2	9.46	0	0.00	9.50	2	14,626	0.01%
2020/03/17	22	9.55	0	0.00	9.42	22	14,397	0.15%
2020/03/16	29	10.05	33	10.14	9.86	-4	14,019	-0.03%
2020/03/13	17	10.36	24	10.18	10.45	-7	13,652	-0.05%
2020/03/12	20	11.28	4	11.28	11.10	16	13,317	0.12%
2020/03/11	5	11.80	0	0.00	11.55	5	13,052	0.04%
2020/03/10	7.2	11.41	3	11.45	11.70	4.2	13,299	0.03%
2020/03/09	1	11.35	0	0.00	11.40	1	12,959	0.01%
2020/03/06	0	0.00	35	11.77	11.70	-35	12,639	-0.28%
2020/03/05	0	0.00	23	11.78	11.85	-23	12,641	-0.18%
2020/03/03	12	11.48	10	11.55	11.40	2	12,316	0.02%
2020/03/02	0	0.00	10	11.45	11.40	-10	12,380	-0.08%
2020/02/27	18	11.53	0	0.00	11.55	18	12,396	0.15%
2020/02/26	1	11.65	0	0.00	11.60	1	12,284	0.01%
2020/02/25	0	0.00	1	11.70	11.70	-1	12,308	-0.01%
2020/02/24	20	11.70	0.5	11.60	11.55	19.6	12,302	0.16%
2020/02/21	20	11.75	0	0.00	11.75	20	12,615	0.16%
2020/02/20	16	11.94	0	0.00	11.85	16	12,626	0.13%
2020/02/19	0	0.00	41	11.91	11.95	-41	12,545	-0.33%
2020/02/17	12.9	11.59	0	0.00	11.55	12.9	12,340	0.10%
2020/02/13	0	0.00	24	11.91	11.90	-24	12,232	-0.20%
2020/02/12	35	11.80	2	11.80	11.80	33	12,237	0.27%
2020/02/11	40	11.63	0	0.00	11.65	40	12,133	0.33%
2020/02/10	16	11.44	2	11.50	11.50	14	12,262	0.11%
2020/02/07	12	11.65	6	11.70	11.65	6	12,421	0.05%
2020/02/06	2	11.88	10.2	11.95	11.95	-8.1	12,973	-0.06%
2020/02/05	0	0.00	5	11.68	11.70	-5	13,176	-0.04%
2020/02/04	0	0.00	2	11.55	11.60	-2	13,085	-0.02%
2020/02/03	45	11.44	8.2	11.21	11.45	36.8	13,083	0.28%
2020/01/31	46	11.72	0	0.00	11.75	46	13,329	0.35%
2020/01/30	54	12.02	3	12.40	11.80	51	13,347	0.38%
2020/01/20	2	12.98	100	13.10	12.95	-98	13,050	-0.75%
2020/01/16	1	13.05	6	13.01	13.00	-5	13,165	-0.04%
2020/01/15	20	13.15	21	13.15	13.15	-1	13,205	-0.01%
2020/01/14	1	13.20	7.9	13.23	13.20	-6.9	13,241	-0.05%
2020/01/13	2	13.15	98.3	13.12	13.15	-96.3	13,088	-0.74%
2020/01/10	0	0.00	41	13.14	13.15	-41	13,087	-0.31%
2020/01/09	0	0.00	15	12.87	12.85	-15	12,620	-0.12%
2020/01/08	15	12.70	1	12.75	12.60	14	12,602	0.11%
2020/01/07	10	12.93	12	12.97	12.90	-2	12,458	-0.02%
2020/01/06	1	13.00	17	13.04	13.00	-16	12,401	-0.13%
2020/01/03	16	12.88	155.4	12.91	13.00	-139.4	12,096	-1.15%	大賣/鉅額交易
2020/01/02	0	0.00	9	12.71	12.70	-9	11,649	-0.08%
2019/12/30	0	0.00	50	12.55	12.50	-50	11,447	-0.44%
2019/12/27	0	0.00	17.3	12.55	12.50	-17.3	11,556	-0.15%
2019/12/26	1	12.50	2	12.55	12.50	-1	11,694	-0.01%
2019/12/25	5	12.50	5	12.55	12.55	0	11,797	0.00%
2019/12/24	9	12.52	3.4	12.54	12.50	5.7	11,905	0.05%
2019/12/23	0	0.00	7	12.55	12.55	-7	11,986	-0.06%
2019/12/20	3	12.50	3.6	12.49	12.40	-0.6	11,969	0.00%
2019/12/19	23	12.53	0	0.00	12.50	23	12,072	0.19%
2019/12/18	11.3	12.63	17	12.54	12.65	-5.7	11,984	-0.05%
2019/12/13	67	12.36	11	12.45	12.40	56	11,696	0.48%
2019/12/12	1	12.25	30	12.25	12.25	-29	11,533	-0.25%
2019/12/11	11	12.20	0	0.00	12.20	11	11,623	0.09%
2019/12/10	2	12.35	11	12.30	12.25	-9	11,682	-0.08%
2019/12/09	13	12.20	5	12.30	12.20	8	11,742	0.07%
2019/12/06	25	12.26	10	12.28	12.25	15	11,693	0.13%
2019/12/05	3	12.25	5	12.25	12.35	-2	11,600	-0.02%
2019/12/04	10	12.35	0	0.00	12.35	10	11,313	0.09%
2019/12/03	0	0.00	2	12.40	12.45	-2	11,336	-0.02%
2019/12/02	7	12.30	0	0.00	12.30	7	11,381	0.06%
2019/11/29	0	0.00	30	12.55	12.40	-30	11,292	-0.27%
2019/11/28	0	0.00	1	12.60	12.55	-1	11,148	-0.01%
2019/11/27	15	12.45	3	12.57	12.55	12	11,136	0.11%
2019/11/26	5	12.40	0	0.00	12.50	5	10,997	0.05%
2019/11/25	14	12.40	4	12.35	12.35	10	10,860	0.09%
2019/11/22	18	12.40	10.2	12.40	12.40	7.8	10,857	0.07%
2019/11/21	4	12.55	0	0.00	12.55	4	10,902	0.04%
2019/11/20	17	12.35	30	12.76	12.85	-13	10,885	-0.12%
2019/11/19	1	12.40	2.3	12.52	12.50	-1.3	10,607	-0.01%
2019/11/15	0	0.00	13	12.45	12.45	-13	10,659	-0.12%
2019/11/14	17	12.39	12	12.35	12.35	5	10,800	0.05%
2019/11/08	0	0.00	15	12.75	12.75	-15	11,311	-0.13%
2019/11/06	10	12.65	10	12.80	12.80	0	11,286	0.00%
2019/11/05	53	12.40	6	12.53	12.65	47	11,154	0.42%
2019/11/04	0	0.00	1	12.70	12.80	-1	10,738	-0.01%
2019/11/01	3	12.52	0	0.00	12.50	3	10,651	0.03%
2019/10/30	7	12.51	4	12.70	12.60	3	11,159	0.03%
2019/10/29	10	12.79	0	0.00	12.70	10	10,954	0.09%
2019/10/28	1	13.00	1.2	13.13	13.05	-0.2	11,109	0.00%
2019/10/25	7	13.34	40	13.26	13.20	-33	11,122	-0.30%
2019/10/24	2	13.10	7	13.10	13.10	-5	11,016	-0.05%
2019/10/23	1	13.20	4	13.30	13.20	-3	11,233	-0.03%
2019/10/22	2	13.25	25	13.29	13.40	-23	11,330	-0.20%
2019/10/21	0	0.00	4	13.20	13.25	-4	11,346	-0.04%
2019/10/18	10	13.15	2	13.18	13.15	8	12,024	0.07%
2019/10/17	0.4	13.00	12.1	13.00	13.10	-11.7	12,137	-0.10%
2019/10/16	22	12.99	11	13.01	13.00	11	12,308	0.09%
2019/10/14	2	12.85	10	12.91	12.90	-8	12,248	-0.07%
2019/10/09	1	12.60	0	0.00	12.70	1	12,238	0.01%
2019/10/08	1	12.70	10	12.70	12.70	-9	12,213	-0.07%
2019/10/07	0	0.00	5.2	12.80	12.75	-5.2	12,237	-0.04%
2019/10/04	0	0.00	19.7	12.80	12.75	-19.7	12,291	-0.16%
2019/10/03	67	12.74	0	0.00	12.70	67	12,315	0.54%
2019/10/02	20	13.03	0	0.00	13.05	20	12,431	0.16%
2019/10/01	2	13.15	5	13.20	13.25	-3	12,417	-0.02%
2019/09/27	0	0.00	1	13.10	13.00	-1	12,493	-0.01%
2019/09/24	0	0.00	1	13.20	13.05	-1	13,149	-0.01%
2019/09/19	3	13.10	0	0.00	13.10	3	13,148	0.02%
2019/09/18	0	0.00	1	13.10	13.10	-1	13,170	-0.01%
2019/09/17	1	12.95	0	0.00	13.05	1	13,234	0.01%
2019/09/16	1	13.15	0	0.00	13.00	1	13,336	0.01%
2019/09/06	1	13.15	15	13.05	13.15	-14	13,126	-0.11%
2019/09/05	5	12.95	8	12.99	13.05	-3	13,032	-0.02%
2019/09/04	0	0.00	1.2	12.89	12.90	-1.2	12,923	-0.01%
2019/09/03	20	12.88	7	12.89	12.85	13	12,870	0.10%
2019/08/30	0	0.00	15	12.75	12.85	-15	12,900	-0.12%
2019/08/29	1	12.65	0	0.00	12.65	1	12,874	0.01%
2019/08/28	0	0.00	1	12.80	12.75	-1	12,884	-0.01%
2019/08/27	4	12.65	0	0.00	12.65	4	12,898	0.03%
2019/08/26	9	12.58	0.1	12.55	12.55	9	12,879	0.07%
2019/08/23	0	0.00	1	12.90	12.90	-1	12,875	-0.01%
2019/08/22	15	12.70	13	12.71	12.70	2	12,850	0.02%
2019/08/16	23	12.50	0	0.00	12.65	23	12,780	0.18%
2019/08/15	10	12.65	2	12.60	12.65	8	12,550	0.06%
2019/08/14	48	12.86	0	0.00	12.90	48	12,447	0.39%
2019/08/13	10	13.15	0	0.00	13.10	10	12,140	0.08%
2019/08/08	1	13.35	0	0.00	13.35	1	12,163	0.01%
2019/08/06	25	13.04	21	13.20	13.25	4	12,195	0.03%
2019/08/02	65	13.49	2	13.45	13.40	63	12,013	0.52%
2019/07/31	2	14.40	5	14.41	14.40	-3	11,636	-0.03%
2019/07/30	6	14.29	30.5	14.38	14.25	-24.5	11,591	-0.21%
2019/07/29	10	14.15	1	14.20	14.20	9	11,589	0.08%
2019/07/26	0	0.00	1	13.95	14.00	-1	11,462	-0.01%
2019/07/25	0	0.00	9.3	14.20	14.10	-9.3	11,566	-0.08%
2019/07/24	22	13.75	0	0.00	13.75	22	11,420	0.19%
2019/07/23	0	0.00	9	14.12	14.00	-9	11,295	-0.08%
2019/07/22	2	14.00	81	14.15	14.15	-79	11,146	-0.71%
2019/07/19	0	0.00	7	13.62	13.65	-7	10,570	-0.07%
2019/07/18	0	0.00	60	13.56	13.50	-60	10,554	-0.57%
2019/07/17	1	13.30	8	13.39	13.35	-7	10,617	-0.07%
2019/07/15	1	13.10	28	13.16	13.35	-27	11,357	-0.24%
2019/07/12	5	13.32	0.2	13.25	13.25	4.8	11,481	0.04%
2019/07/11	3	13.45	5	13.50	13.40	-2	11,655	-0.02%
2019/07/10	5	13.50	2	13.50	13.45	3	11,847	0.03%
2019/07/09	0	0.00	2.7	13.32	13.40	-2.7	12,327	-0.02%
2019/07/08	0	0.00	7	13.43	13.30	-7	12,318	-0.06%
2019/07/05	29	13.48	33	13.41	13.55	-4	12,131	-0.03%
2019/07/04	15	13.54	24	13.51	13.50	-9	11,989	-0.08%
2019/07/03	30	13.35	7	13.35	13.40	23	11,851	0.19%
2019/07/02	3	13.25	30	13.29	13.30	-27	11,767	-0.23%
2019/07/01	0	0.00	49.7	13.04	13.10	-49.7	11,539	-0.43%
2019/06/27	2	12.65	1.6	12.63	12.65	0.4	11,223	0.00%
2019/06/26	0	0.00	10	12.70	12.60	-10	11,197	-0.09%
2019/06/25	0	0.00	10	12.50	12.50	-10	11,164	-0.09%
2019/06/24	3	12.42	7	12.45	12.50	-4	11,265	-0.04%
2019/06/21	0	0.00	4	12.48	12.45	-4	11,358	-0.04%
2019/06/20	6	12.40	20.7	12.43	12.50	-14.7	11,438	-0.13%
2019/06/19	0.1	12.05	3	12.13	12.15	-2.9	11,244	-0.03%
2019/06/18	0	0.00	3	12.00	12.00	-3	11,207	-0.03%
2019/06/17	12	11.99	5	12.05	11.95	7	11,266	0.06%
2019/06/14	22	12.10	0	0.00	12.05	22	11,264	0.20%
2019/06/13	0	0.00	4	12.10	12.10	-4	11,308	-0.04%
2019/06/11	0	0.00	5	12.00	12.05	-5	11,463	-0.04%
2019/06/10	7	12.06	3	12.05	12.05	4	11,452	0.03%
2019/06/04	0	12.00	70	11.90	12.00	-70	11,425	-0.61%
2019/06/03	1	12.05	0	0.00	11.95	1	11,386	0.01%
2019/05/30	12	11.85	0	0.00	11.90	12	11,414	0.11%
2019/05/29	70.7	11.95	0	0.00	11.90	70.7	11,482	0.62%
2019/05/28	64	11.99	0	0.00	11.90	64	11,758	0.54%
2019/05/24	7	12.14	6	12.12	12.10	1	11,993	0.01%
2019/05/23	16	11.99	10	12.00	11.95	6	12,022	0.05%
2019/05/22	5	12.12	0	0.00	12.10	5	12,203	0.04%
2019/05/21	0	0.00	4	12.28	12.25	-4	12,274	-0.03%
2019/05/17	4	12.18	0	0.00	12.05	4	12,242	0.03%
2019/05/16	16	12.27	4	12.35	12.30	12	12,273	0.10%
2019/05/15	0	0.00	2	12.40	12.40	-2	12,304	-0.02%
2019/05/14	11	12.34	0	0.00	12.35	11	12,283	0.09%
2019/05/13	0	0.00	15	12.64	12.60	-15	12,168	-0.12%
2019/05/10	20	12.52	3	12.57	12.50	17	12,205	0.14%
2019/05/09	6	12.61	0	0.00	12.60	6	12,018	0.05%
2019/05/08	13	12.94	0	0.00	12.95	13	11,830	0.11%
2019/05/07	3	13.10	2	13.10	13.00	1	11,647	0.01%
2019/05/06	38	13.11	1	13.25	13.05	37	11,436	0.32%
2019/05/03	12	13.61	1.1	13.65	13.70	10.9	10,955	0.10%
2019/05/02	4	13.68	60	13.70	13.75	-56	10,789	-0.52%
2019/04/30	1	13.55	10	13.48	13.55	-9	10,535	-0.09%
2019/04/29	0	0.00	67	13.39	13.40	-67	10,393	-0.64%
2019/04/26	5	13.25	10.5	13.15	13.30	-5.5	10,284	-0.05%
2019/04/25	0	0.00	1	13.30	13.40	-1	10,233	-0.01%
2019/04/24	1	13.20	16	13.33	13.20	-15	10,129	-0.15%
2019/04/23	9	13.17	13.2	13.44	13.45	-4.2	10,026	-0.04%
2019/04/22	21	13.50	29	13.42	13.30	-8	9,816	-0.08%
2019/04/19	0	0.00	62	12.90	12.95	-62	9,401	-0.66%
2019/04/18	4	12.55	53	12.64	12.60	-49	8,979	-0.55%
2019/04/17	10	12.70	26.1	12.63	12.70	-16.1	8,847	-0.18%
2019/04/16	3	12.73	14	12.69	12.65	-11	8,641	-0.13%
2019/04/15	15	12.58	10	12.53	12.60	5	8,450	0.06%
2019/04/12	2	12.25	6	12.22	12.20	-4	8,059	-0.05%
2019/04/11	20	12.20	2.1	12.20	12.20	17.9	8,020	0.22%
2019/04/08	0	0.00	1	12.10	12.05	-1	8,021	-0.01%
2019/04/03	0	0.00	6	11.95	12.00	-6	7,930	-0.08%
2019/04/01	1	11.80	2	11.90	11.85	-1	7,937	-0.01%
2019/03/29	0	0.00	2	11.85	11.95	-2	7,863	-0.03%
2019/03/28	1	11.60	1	11.75	11.70	0	8,008	0.00%
2019/03/27	2	11.70	0	0.00	11.70	2	8,052	0.02%
2019/03/26	10	11.85	9.5	11.85	11.85	0.6	8,036	0.01%
2019/03/25	9	12.00	0	0.00	11.90	9	7,976	0.11%
2019/03/22	0	0.00	1	12.25	12.25	-1	8,072	-0.01%
2019/03/19	0	0.00	2	12.15	12.15	-2	8,523	-0.02%
2019/03/15	0	0.00	2.3	12.19	12.20	-2.3	8,818	-0.03%
2019/03/14	4	12.08	0.1	12.10	12.05	3.9	8,766	0.04%
2019/03/12	0	0.00	2	12.30	12.30	-2	9,116	-0.02%
2019/03/11	0	0.00	1	12.20	12.20	-1	9,543	-0.01%
2019/03/08	1	12.20	15.8	12.20	12.15	-14.8	10,064	-0.15%
2019/03/06	0	0.00	4	12.20	12.25	-4	11,288	-0.04%
2019/03/05	7	12.27	0	0.00	12.20	7	11,745	0.06%
2019/03/04	4	12.36	6	12.43	12.40	-2	11,900	-0.02%
2019/02/27	18	12.55	2	12.55	12.45	16	11,874	0.13%
2019/02/26	4	12.40	17	12.53	12.50	-13	11,688	-0.11%
2019/02/25	4	12.28	11	12.30	12.25	-7	11,552	-0.06%
2019/02/22	4	12.10	2	12.15	12.15	2	11,516	0.02%
2019/02/21	0	0.00	26	12.17	12.25	-26	11,478	-0.23%
2019/02/20	0	0.00	0.1	12.00	12.00	-0.1	11,234	0.00%
2019/02/18	7	11.86	1	11.85	11.85	6	11,257	0.05%
2019/02/15	0	0.00	2	12.00	11.85	-2	11,419	-0.02%
2019/02/13	15	11.82	0	0.00	11.85	15	11,295	0.13%
2019/02/12	4	11.95	2.5	11.95	11.90	1.5	11,316	0.01%
2019/02/11	1	11.90	14	12.00	11.95	-13	11,325	-0.11%
2019/01/28	0	0.00	10	12.10	12.05	-10	11,411	-0.09%
2019/01/25	10.1	12.10	0	0.00	12.05	10.1	11,464	0.09%
2019/01/24	0	0.00	2.1	11.95	12.00	-2.1	11,578	-0.02%
2019/01/23	6	11.97	10	12.00	11.90	-4	11,755	-0.03%
2019/01/22	1	12.05	8	12.10	12.10	-7	11,772	-0.06%
2019/01/21	4	12.05	5.3	12.10	12.05	-1.3	11,868	-0.01%
2019/01/18	0	0.00	3	12.03	12.05	-3	11,933	-0.02%
2019/01/17	0	0.00	10	12.00	12.00	-10	12,116	-0.08%
2019/01/16	1	12.00	0	0.00	12.00	1	12,202	0.01%
2019/01/15	0	0.00	2	12.08	12.10	-2	12,229	-0.02%
2019/01/14	2.1	11.90	0	0.00	11.75	2.1	12,224	0.02%
2019/01/09	0	0.00	10	12.10	12.05	-10	12,471	-0.08%
2019/01/07	0	0.00	10	11.80	11.95	-10	12,443	-0.08%
2019/01/04	20	11.63	0	0.00	11.60	20	12,540	0.16%
2019/01/03	0	0.00	10	11.85	11.85	-10	12,761	-0.08%
2019/01/02	13	11.86	0	0.00	11.90	13	12,768	0.10%
2018/12/27	0	0.00	13	12.04	12.00	-13	12,791	-0.10%
2018/12/26	3	11.80	9	11.95	11.80	-6	12,780	-0.05%
2018/12/25	34	11.83	0	0.00	11.85	34	12,773	0.27%
2018/12/24	1	12.15	0	0.00	12.15	1	12,676	0.01%
2018/12/22	9	12.05	30.5	12.00	12.05	-21.5	12,700	-0.17%
2018/12/21	14	12.07	0	0.00	12.05	14	12,750	0.11%
2018/12/20	3	12.45	10	12.35	12.30	-7	12,629	-0.06%
2018/12/19	6	12.47	3	12.47	12.55	3	12,524	0.02%
2018/12/18	14	12.57	91	12.63	12.50	-77	12,435	-0.62%
2018/12/17	40	12.74	7	12.77	12.85	33	12,300	0.27%
2018/12/14	20	12.42	0	0.00	12.50	20	12,009	0.17%
2018/12/13	16.5	12.41	20.2	12.47	12.50	-3.7	12,011	-0.03%
2018/12/12	0	0.00	1	12.10	12.15	-1	11,644	-0.01%
2018/12/11	20	12.00	7	12.00	12.05	13	11,561	0.11%
2018/12/10	0	0.00	5	12.00	11.80	-5	11,391	-0.04%
2018/12/06	26	11.98	0	0.00	11.90	26	11,273	0.23%
2018/12/05	12	12.20	4	12.23	12.20	8	11,076	0.07%
2018/12/04	62	12.22	125	12.13	12.25	-63	10,963	-0.57%	大賣/
2018/12/03	57	12.04	43.2	11.98	11.95	13.8	10,609	0.13%
2018/11/30	33	11.70	65	11.72	11.65	-32	10,062	-0.32%
2018/11/29	19	12.08	40	12.09	12.00	-21	9,059	-0.23%
2018/11/28	130	12.10	9	12.11	12.15	121	8,833	1.37%	大買/鉅額交易
2018/11/27	12	11.62	0	0.00	11.75	12	8,377	0.14%
2018/11/26	10	11.65	1	11.65	11.65	9	8,199	0.11%
2018/11/23	1	11.50	0	0.00	11.45	1	8,107	0.01%
2018/11/22	1,091	11.60	15	11.70	11.60	1,076	8,228	13.08%	大買/鉅額交易
2018/11/21	0	0.00	1	11.75	11.70	-1	8,322	-0.01%
2018/11/19	0	0.00	37	11.70	11.70	-37	8,201	-0.45%
2018/11/16	1	11.65	1.1	11.66	11.70	-0.1	8,206	0.00%
2018/11/15	0.8	11.70	20	11.70	11.70	-19.2	8,162	-0.24%
2018/11/14	2	11.40	0	0.00	11.70	2	8,118	0.02%
2018/11/13	254	11.30	1.1	11.26	11.40	252.9	8,000	3.16%	大買/鉅額交易
2018/11/09	2	11.40	0	0.00	11.25	2	8,074	0.02%
2018/11/08	2	11.40	0	0.00	11.40	2	8,073	0.02%
2018/11/07	2.9	11.32	2	11.30	11.30	0.9	8,044	0.01%
2018/11/06	3	11.40	0	0.00	11.30	3	8,073	0.04%
2018/11/05	0	0.00	1	11.45	11.40	-1	8,110	-0.01%
2018/11/02	7	11.35	10	11.35	11.35	-3	8,002	-0.04%
2018/10/31	1	11.40	10	11.35	11.40	-9	8,066	-0.11%
2018/10/30	16	11.21	5	11.25	11.35	11	8,099	0.14%
2018/10/29	24	11.18	0	0.00	11.15	24	8,089	0.30%
2018/10/26	23	11.49	15	11.44	11.30	8	8,110	0.10%
2018/10/25	16	11.49	0	0.00	11.40	16	8,166	0.20%
2018/10/24	0	0.00	2	11.95	11.85	-2	8,005	-0.02%
2018/10/23	20	12.04	0	0.00	11.85	20	8,012	0.25%
2018/10/22	7	12.15	11	12.22	12.20	-4	8,002	-0.05%
2018/10/19	5	11.99	20.5	12.20	12.35	-15.5	7,969	-0.19%
2018/10/18	8	12.04	17	12.08	12.15	-9	7,878	-0.11%
2018/10/17	0	0.00	0.1	11.85	11.70	-0.1	7,784	0.00%
2018/10/16	17	11.86	30	11.93	11.75	-13	7,790	-0.17%
2018/10/15	0	0.00	3.1	11.75	11.75	-3.1	7,789	-0.04%
2018/10/12	223	11.69	201	11.70	11.70	22	7,777	0.28%	大買/大賣/
2018/10/11	56	11.66	0	0.00	11.55	56	7,688	0.73%
2018/10/09	0	0.00	0.8	12.60	12.55	-0.8	7,394	-0.01%
2018/10/08	0	0.00	24	12.59	12.45	-24	7,373	-0.33%
2018/10/05	19	12.51	7	12.75	12.45	12	7,348	0.16%
2018/10/04	10	12.75	5	12.90	12.80	5	7,409	0.07%
2018/10/03	1	12.85	0	0.00	12.85	1	7,422	0.01%
2018/10/02	2	12.90	8.5	13.03	12.95	-6.5	7,452	-0.09%
2018/10/01	0	0.00	5	13.03	13.05	-5	7,518	-0.07%
2018/09/28	14	12.85	2	12.90	12.80	12	7,596	0.16%
2018/09/27	0	0.00	8	13.02	13.05	-8	7,588	-0.11%
2018/09/25	7	12.80	6	12.83	12.90	1	7,581	0.01%
2018/09/21	0	0.00	1	12.70	12.75	-1	7,746	-0.01%
2018/09/19	3	12.57	27	12.53	12.70	-24	8,140	-0.29%
2018/09/18	0	0.00	1	12.25	12.25	-1	8,238	-0.01%
2018/09/14	10	12.31	0	0.00	12.40	10	8,688	0.12%
2018/09/13	1	12.25	6	12.35	12.35	-5	8,809	-0.06%
2018/09/12	5	12.20	0.1	12.30	12.20	4.9	8,844	0.05%
2018/09/11	14	12.20	0	0.00	12.30	14	8,988	0.16%
2018/09/10	23	12.16	5	12.15	12.10	18	9,068	0.20%
2018/09/07	33	12.49	0	0.00	12.35	33	8,996	0.37%
2018/09/06	14	12.68	0	0.00	12.60	14	8,936	0.16%
2018/09/05	56	12.79	0	0.00	12.70	56	8,928	0.63%
2018/09/04	64	12.89	5	12.90	12.90	59	8,931	0.66%
2018/09/03	11	12.90	13.3	12.95	12.90	-2.3	9,028	-0.03%
2018/08/31	50	12.90	11	12.96	13.05	39	9,105	0.43%
2018/08/30	32	12.88	20	12.96	12.85	12	9,112	0.13%
2018/08/29	18	12.90	11	13.00	13.00	7	9,103	0.08%
2018/08/28	38	13.47	89	13.45	13.55	-51	8,936	-0.57%
2018/08/27	3	13.40	45	13.41	13.40	-42	8,847	-0.47%
2018/08/24	1	13.40	0	0.00	13.35	1	8,854	0.01%
2018/08/23	3	13.47	7	13.60	13.55	-4	8,969	-0.04%
2018/08/22	2	13.45	3	13.55	13.65	-1	9,155	-0.01%
2018/08/21	0	0.00	5	13.43	13.45	-5	9,269	-0.05%
2018/08/20	1	13.00	6	13.13	13.10	-5	9,333	-0.05%
2018/08/17	4	13.15	0	0.00	13.00	4	9,325	0.04%
2018/08/16	8	13.13	2	13.30	13.30	6	9,419	0.06%
2018/08/15	14	13.39	24	13.44	13.30	-10	9,503	-0.11%
2018/08/14	22	13.43	6	13.48	13.50	16	10,051	0.16%
2018/08/13	3	13.47	1	13.55	13.45	2	10,142	0.02%
2018/08/10	5	13.89	0	0.00	13.90	5	10,133	0.05%
2018/08/08	2	14.40	5	14.35	14.15	-3	10,192	-0.03%
2018/08/07	23	14.31	30	14.37	14.35	-7	10,188	-0.07%
2018/08/06	2	14.40	6	14.29	14.40	-4	10,217	-0.04%
2018/08/03	0	0.00	15	14.00	14.00	-15	10,098	-0.15%
2018/08/02	19	13.96	15	13.93	13.85	4	10,189	0.04%
2018/08/01	3	14.18	2	14.30	14.15	1	10,196	0.01%
2018/07/30	17	13.79	3	13.85	13.75	14	10,216	0.14%
2018/07/27	2	13.75	2	13.73	13.80	0	10,222	0.00%
2018/07/26	5	13.45	18	13.48	13.60	-13	10,251	-0.13%
2018/07/24	20	13.46	4	13.53	13.55	16	10,704	0.15%
2018/07/23	10	13.30	3	13.25	13.30	7	10,814	0.06%
2018/07/20	13	13.40	7	13.40	13.40	6	11,007	0.05%
2018/07/18	9	13.33	0	0.00	13.40	9	11,359	0.08%
2018/07/17	4	13.06	3	13.13	13.20	1	11,352	0.01%
2018/07/13	2	13.05	0	0.00	13.10	2	11,522	0.02%
2018/07/12	11	13.04	0	0.00	12.90	11	11,588	0.09%
2018/07/09	5	12.80	30	12.88	12.85	-25	11,692	-0.21%
2018/07/06	302	12.95	0	0.00	12.85	302	11,718	2.58%	大買/鉅額交易
2018/07/05	4	12.98	0	0.00	12.90	4	11,719	0.03%
2018/07/04	1	13.10	0	0.00	13.10	1	11,759	0.01%
2018/07/03	20	13.40	6.5	13.20	13.20	13.5	11,842	0.11%
2018/07/02	1	13.40	3	13.35	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	1	12.80	32	12.92	12.95	-31	11,482	-0.27%
2018/06/27	16	13.28	0	0.00	13.05	16	11,368	0.14%
2018/06/26	25	13.38	10	13.40	13.30	15	11,309	0.13%
2018/06/25	23	13.89	10	13.90	13.80	13	11,240	0.12%
2018/06/22	9	14.15	0	0.00	14.10	9	11,204	0.08%
2018/06/21	1	14.30	0	0.00	14.25	1	11,323	0.01%
2018/06/20	4	14.43	0	0.00	14.35	4	11,437	0.03%
2018/06/19	8	14.69	0	0.00	14.55	8	11,403	0.07%
2018/06/15	0	0.00	2	14.80	14.80	-2	11,767	-0.02%
2018/06/14	6	14.75	0	0.00	14.75	6	12,018	0.05%
2018/06/13	0	0.00	10	14.80	14.75	-10	12,526	-0.08%
2018/06/12	3	14.80	3	14.75	14.75	0	12,633	0.00%
2018/06/11	4	14.65	0	0.00	14.65	4	12,648	0.03%
2018/06/07	0	0.00	12	14.86	14.95	-12	12,679	-0.09%
2018/06/06	0	0.00	25	15.00	14.95	-25	12,905	-0.19%
2018/06/05	5	14.90	0	0.00	15.00	5	13,099	0.04%
2018/06/04	52	14.93	2	14.95	14.95	50	13,119	0.38%
2018/06/01	14	14.79	7	14.84	14.90	7	13,142	0.05%
2018/05/31	176	14.70	0	0.00	14.85	176	13,396	1.31%	大買/鉅額交易
2018/05/30	27	14.86	2	14.95	14.75	25	13,509	0.19%
2018/05/29	2	15.08	0	0.00	15.05	2	13,537	0.01%
2018/05/28	12	15.31	0	0.00	15.35	12	13,735	0.09%
2018/05/25	0	0.00	8	15.20	15.10	-8	13,828	-0.06%
2018/05/24	10	15.35	8	15.34	15.25	2	13,928	0.01%
2018/05/23	12	15.30	6.3	15.42	15.25	5.7	13,882	0.04%
2018/05/22	28	15.63	25.5	15.63	15.40	2.5	13,950	0.02%
2018/05/21	1	15.10	0	0.00	15.10	1	13,550	0.01%
2018/05/18	5	14.75	0	0.00	14.90	5	13,621	0.04%
2018/05/17	1	14.80	12	14.78	14.70	-11	13,812	-0.08%
2018/05/14	3	14.55	1	14.75	14.65	2	15,200	0.01%
2018/05/11	32	14.97	0	0.00	14.95	32	15,437	0.21%
2018/05/10	0	0.00	1	14.95	14.95	-1	15,718	-0.01%
2018/05/09	5	15.25	10	15.05	15.00	-5	15,801	-0.03%
2018/05/08	5	14.95	0	0.00	15.05	5	15,796	0.03%
2018/05/07	10	15.15	2	15.08	14.95	8	15,977	0.05%
2018/05/03	1	15.00	35	15.00	15.00	-34	15,982	-0.21%
2018/05/02	3	15.12	5	15.05	15.05	-2	16,161	-0.01%
2018/04/30	141	15.09	16	15.12	15.10	125	16,509	0.76%	大買/鉅額交易
2018/04/27	25	14.20	4	14.26	14.30	21	16,687	0.13%
2018/04/26	11	14.52	1	14.70	14.20	10	17,170	0.06%
2018/04/24	8	14.77	0	0.00	14.55	8	17,631	0.05%
2018/04/20	0.1	14.95	0	0.00	14.95	0.1	18,094	0.00%
2018/04/19	18	14.98	6	15.00	14.95	12	18,319	0.07%
2018/04/18	0	0.00	220	14.80	14.75	-220	18,481	-1.19%	大賣/鉅額交易
2018/04/17	28	14.70	8	14.80	14.70	20	18,938	0.11%
2018/04/16	38	14.98	0	0.00	14.90	38	19,295	0.20%
2018/04/13	7	15.05	10	15.00	15.05	-3	19,558	-0.02%
2018/04/12	12	15.01	0	0.00	15.00	12	20,260	0.06%
2018/04/11	10	15.05	11.3	15.11	15.05	-1.3	22,728	-0.01%
2018/04/10	6	15.14	0	0.00	15.10	6	24,086	0.02%
2018/04/09	8	15.15	6	15.18	15.15	2	26,348	0.01%
2018/04/03	6.5	15.10	2	15.13	15.15	4.5	28,495	0.02%
2018/04/02	3	15.20	0	0.00	15.20	3	28,675	0.01%
2018/03/30	2	15.15	1	15.10	15.10	1	29,003	0.00%
2018/03/29	16	15.10	0	0.00	15.05	16	29,102	0.05%
2018/03/28	10	15.12	0	0.00	15.10	10	29,124	0.03%
2018/03/27	7	15.31	0	0.00	15.30	7	29,139	0.02%
2018/03/26	108	15.25	0	0.00	15.20	108	29,356	0.37%	大買/鉅額交易
2018/03/23	9	15.39	20	15.39	15.40	-11	29,609	-0.04%
2018/03/22	0	0.00	11	15.95	15.75	-11	29,682	-0.04%
2018/03/21	112	15.99	1	15.80	15.90	111	29,610	0.37%	大買/鉅額交易
2018/03/20	1	16.15	6	16.13	16.15	-5	29,294	-0.02%
2018/03/19	101	15.80	148	16.09	16.20	-47	29,292	-0.16%	大買/大賣/
2018/03/16	5	15.55	7	15.63	15.60	-2	29,043	-0.01%
2018/03/15	1	15.60	17	15.60	15.60	-16	29,131	-0.05%
2018/03/14	5	15.65	19	15.66	15.70	-14	29,378	-0.05%
2018/03/13	41	15.70	0	0.00	15.70	41	29,749	0.14%
2018/03/12	9	15.77	183	15.81	15.85	-174	31,022	-0.56%	大賣/鉅額交易
2018/03/09	18	15.51	5	15.40	15.45	13	31,322	0.04%
2018/03/08	114	15.20	52	15.20	15.10	62	31,526	0.20%	大買/
2018/03/07	4	15.13	0	0.00	15.05	4	32,137	0.01%
2018/03/06	16.8	15.10	0	0.00	15.05	16.8	32,372	0.05%
2018/03/05	15	15.33	8	15.31	15.20	7	32,372	0.02%
2018/03/02	9	15.56	2	15.65	15.55	7	32,368	0.02%
2018/03/01	2	15.63	3	15.80	15.90	-1	32,670	0.00%
2018/02/27	100	15.73	10	15.63	15.45	90	32,580	0.28%
2018/02/26	16	15.49	0	0.00	15.45	16	32,608	0.05%
2018/02/23	18	15.57	10	15.69	15.50	8	32,621	0.02%
2018/02/22	22	15.51	0	0.00	15.60	22	32,912	0.07%
2018/02/21	24	15.52	24	15.45	15.50	0	32,819	0.00%
2018/02/12	24	15.22	1	15.25	15.10	23	32,807	0.07%
2018/02/09	15	15.00	27	14.69	15.10	-12	32,797	-0.04%
2018/02/08	40	15.33	24	15.46	15.25	16	32,727	0.05%
2018/02/07	21	15.55	27	15.55	15.50	-6	32,820	-0.02%
2018/02/06	83	15.78	46	15.51	15.30	37	33,097	0.11%
2018/02/05	35	16.34	16	16.42	16.45	19	32,631	0.06%
2018/02/02	32	16.90	24	16.93	16.80	8	32,616	0.02%
2018/02/01	4	17.16	11	17.10	17.15	-7	32,782	-0.02%
2018/01/31	10	17.05	2	17.25	17.25	8	32,975	0.02%
2018/01/30	8	17.33	1	17.40	17.20	7	33,901	0.02%
2018/01/29	0	0.00	2	17.30	17.50	-2	33,872	-0.01%
2018/01/26	4	17.30	0	0.00	17.25	4	33,972	0.01%
2018/01/25	35	17.40	10	17.45	17.40	25	34,056	0.07%
2018/01/24	7	17.29	33	17.46	17.60	-26	34,671	-0.08%
2018/01/23	26	17.23	33.3	17.18	17.15	-7.3	34,505	-0.02%
2018/01/22	48	17.53	8.3	17.55	17.50	39.7	34,772	0.11%
2018/01/19	54	18.05	9	18.04	18.05	45	34,455	0.13%
2018/01/18	11	18.14	23	18.04	18.10	-12	34,640	-0.03%
2018/01/17	8	17.96	7	17.70	18.05	1	34,805	0.00%
2018/01/16	15	17.85	10	17.90	17.80	5	35,518	0.01%
2018/01/15	4	18.18	31.4	18.11	18.05	-27.4	35,990	-0.08%
2018/01/12	5	17.87	14	17.93	18.00	-9	36,139	-0.02%
2018/01/11	16	17.94	63	18.11	17.85	-47	35,930	-0.13%
2018/01/10	55	17.98	16	17.98	17.75	39	35,893	0.11%
2018/01/09	40	18.17	9.1	18.25	18.20	30.9	35,609	0.09%
2018/01/08	35	18.34	120.3	18.45	18.40	-85.3	35,487	-0.24%	大賣/
2018/01/05	242	18.59	201.4	18.54	18.70	40.6	35,212	0.12%	大買/大賣/
2018/01/04	5	17.99	58	17.68	18.15	-53	32,858	-0.16%
2018/01/03	159	18.09	106.3	17.95	17.70	52.7	31,810	0.17%	大買/大賣/
2018/01/02	55	17.01	132	17.58	17.95	-77	29,691	-0.26%	大賣/