長榮 (2603)-富邦-彰化券商分點個股進出

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
4697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－富邦-彰化券商分點個股進出

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

富邦-彰化券商分點個股進出
富邦-彰化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	1.3	188.87	3.5	189.50	189.50	-2.2	37,605	-0.01%
2024/04/29	3	190.83	13.8	191.33	191.50	-10.8	37,284	-0.03%
2024/04/26	3.1	186.38	34.1	186.05	187.00	-31	36,888	-0.08%
2024/04/25	1.4	180.21	3.6	179.99	181.00	-2.2	36,262	-0.01%
2024/04/24	3.4	176.31	12.8	178.69	180.00	-9.4	36,522	-0.03%
2024/04/23	3.1	173.66	0	0.00	173.50	3.1	36,537	0.01%
2024/04/22	16.2	177.81	27.8	180.40	174.00	-11.6	36,681	-0.03%
2024/04/19	6.4	175.29	17.8	174.49	172.50	-11.4	36,159	-0.03%
2024/04/18	8.2	168.70	0.5	169.50	168.00	7.7	36,032	0.02%
2024/04/17	3	170.83	3.1	171.83	170.50	0	36,093	0.00%
2024/04/16	8.9	172.44	4.1	170.56	170.50	4.8	36,505	0.01%
2024/04/15	0.4	176.25	16.3	179.02	178.00	-15.9	37,006	-0.04%
2024/04/12	0.3	176.50	2.5	175.69	176.50	-2.2	37,086	-0.01%
2024/04/11	1.3	174.77	13.3	173.93	175.00	-12	37,542	-0.03%
2024/04/10	2.1	171.45	2.5	172.36	169.00	-0.5	38,445	0.00%
2024/04/09	2	168.00	12.3	171.07	171.00	-10.3	39,073	-0.03%
2024/04/08	8	165.50	7.2	167.65	168.00	0.8	39,673	0.00%
2024/04/03	4	165.25	4.6	166.06	165.00	-0.6	39,600	0.00%
2024/04/02	15.5	164.97	6.4	165.87	165.50	9.1	39,719	0.02%
2024/04/01	21	169.31	2.1	169.95	167.50	18.9	39,542	0.05%
2024/03/29	4.3	173.41	13.7	175.79	172.00	-9.4	39,509	-0.02%
2024/03/28	16.3	174.50	14.3	177.00	176.00	2	39,026	0.01%
2024/03/27	4.2	175.69	15.7	174.54	175.50	-11.6	38,886	-0.03%
2024/03/26	11.6	169.94	3	171.67	171.50	8.6	39,666	0.02%
2024/03/25	10.4	170.62	6.4	173.95	173.50	4	40,019	0.01%
2024/03/22	15.1	170.83	3.1	170.64	170.00	12	40,849	0.03%
2024/03/21	12.5	177.39	4	178.73	175.00	8.5	41,611	0.02%
2024/03/20	23.4	179.58	26.5	181.88	176.00	-3.1	41,532	-0.01%
2024/03/19	8.8	172.96	17.9	173.25	177.00	-9.1	40,415	-0.02%
2024/03/18	12.1	163.76	3.6	165.75	164.50	8.5	39,780	0.02%
2024/03/15	53	168.49	4.4	167.40	166.50	48.6	40,039	0.12%
2024/03/14	21.5	184.09	18.1	183.73	183.50	3.4	38,795	0.01%
2024/03/13	9.6	191.68	14.2	192.65	191.00	-4.7	38,018	-0.01%
2024/03/12	6.2	183.32	13.6	184.40	187.50	-7.5	37,317	-0.02%
2024/03/11	11.3	179.73	3	181.00	180.00	8.3	36,896	0.02%
2024/03/08	20.6	180.22	17.7	182.10	179.50	2.9	36,775	0.01%
2024/03/07	6	176.33	21.1	176.66	177.50	-15.1	36,257	-0.04%
2024/03/06	5.3	172.16	0.1	172.67	171.50	5.3	35,864	0.01%
2024/03/05	12.8	174.08	12.7	172.61	173.50	0.1	35,697	0.00%
2024/03/04	5.4	164.31	258.8	163.04	172.00	-253.5	35,258	-0.72%	大賣/鉅額交易
2024/03/01	11.3	164.28	15.4	166.09	165.00	-4.1	34,722	-0.01%
2024/02/29	0.1	164.50	23.7	165.45	165.50	-23.6	34,435	-0.07%
2024/02/27	121	161.49	4.5	160.72	159.50	116.5	33,938	0.34%	大買/鉅額交易
2024/02/26	1.1	159.00	2.2	159.95	160.00	-1.1	33,830	0.00%
2024/02/23	7	161.06	5	159.90	159.50	2	33,829	0.01%
2024/02/22	55.1	162.29	12.3	160.32	162.50	42.8	33,543	0.13%
2024/02/21	72.6	156.98	7.4	156.58	155.00	65.2	32,882	0.20%
2024/02/20	0	0.00	15.3	153.12	153.50	-15.3	32,583	-0.05%
2024/02/19	1	148.00	6	147.50	149.00	-5	32,553	-0.02%
2024/02/16	5	149.90	3	151.50	148.00	2	32,785	0.01%
2024/02/15	14.2	147.29	2	147.50	149.00	12.2	33,361	0.04%
2024/02/05	7.4	150.99	8	151.94	152.00	-0.6	33,037	0.00%
2024/02/02	20.5	151.15	1	151.50	150.00	19.5	32,998	0.06%
2024/02/01	0	0.00	14.6	155.48	157.00	-14.6	32,542	-0.04%
2024/01/31	2	150.26	1	150.00	150.50	1	32,117	0.00%
2024/01/30	0.1	151.50	3	152.50	151.50	-2.9	32,035	-0.01%
2024/01/29	2.1	150.50	4	150.50	151.50	-1.9	32,167	-0.01%
2024/01/26	2.3	150.80	3	151.00	151.00	-0.7	32,157	0.00%
2024/01/25	8.5	151.70	1	151.50	151.50	7.5	32,011	0.02%
2024/01/24	1	154.00	10.1	155.16	153.50	-9.1	31,874	-0.03%
2024/01/23	5	152.90	3	154.00	152.50	2	31,848	0.01%
2024/01/22	10.1	150.42	2.5	151.30	152.50	7.6	31,840	0.02%
2024/01/19	13.4	154.96	1	155.00	155.00	12.4	31,526	0.04%
2024/01/18	3.2	155.29	10.1	156.41	158.00	-6.9	31,319	-0.02%
2024/01/17	4.1	151.99	1	155.93	152.50	3.1	30,863	0.01%
2024/01/16	8.4	154.46	2.1	156.49	153.50	6.3	30,351	0.02%
2024/01/15	2	158.00	17.6	158.65	158.50	-15.6	29,887	-0.05%
2024/01/12	5	155.70	25.2	155.14	156.50	-20.2	29,552	-0.07%
2024/01/11	7.7	149.16	3.4	149.62	149.00	4.3	28,933	0.01%
2024/01/10	10.2	148.25	2.8	147.77	148.00	7.4	28,833	0.03%
2024/01/09	12.9	151.59	6.1	151.91	151.50	6.8	28,159	0.02%
2024/01/08	12.2	160.41	3	162.00	160.50	9.2	27,201	0.03%
2024/01/05	8.6	161.94	16.3	161.83	162.50	-7.7	26,660	-0.03%
2024/01/04	11	159.82	16.5	160.29	161.00	-5.5	26,027	-0.02%
2024/01/03	5.1	153.90	17	153.60	155.00	-11.9	25,080	-0.05%
2024/01/02	3.3	151.41	23.4	152.42	151.00	-20.2	24,376	-0.08%
2023/12/29	3.6	143.00	4.4	143.19	143.50	-0.9	23,571	0.00%
2023/12/28	5.7	143.72	3.1	143.96	143.00	2.5	23,503	0.01%
2023/12/27	2	150.49	10.7	149.52	147.00	-8.7	23,295	-0.04%
2023/12/26	12.5	145.32	10.8	145.71	146.50	1.7	23,118	0.01%
2023/12/25	21.5	144.04	32.9	142.23	142.00	-11.5	22,603	-0.05%
2023/12/22	4.2	151.74	3.2	152.34	153.00	1	21,338	0.00%
2023/12/21	10.6	150.46	17.3	150.38	152.00	-6.7	20,511	-0.03%
2023/12/20	4.2	145.98	11.1	146.58	148.00	-6.9	19,284	-0.04%
2023/12/19	12	145.25	23	145.66	147.00	-11	18,551	-0.06%
2023/12/18	17	140.26	37.6	141.56	141.50	-20.5	17,480	-0.12%
2023/12/15	5	133.20	47.9	132.81	134.00	-42.9	16,324	-0.26%
2023/12/14	9	129.33	1	128.50	129.00	8	15,980	0.05%
2023/12/13	4.4	127.39	2.3	128.03	129.50	2.1	16,287	0.01%
2023/12/12	6.4	129.13	17.7	126.86	129.00	-11.2	17,166	-0.07%
2023/12/11	1	120.00	7.3	120.57	122.00	-6.3	16,528	-0.04%
2023/12/08	0	0.00	34	117.13	118.50	-34	16,123	-0.21%
2023/12/07	1.1	116.00	0	0.00	115.50	1.1	16,004	0.01%
2023/12/06	3.1	117.00	2	117.00	117.00	1.1	16,028	0.01%
2023/12/05	12	118.75	10.1	117.01	117.50	2	15,952	0.01%
2023/12/04	4.3	117.53	14	117.82	118.50	-9.8	15,627	-0.06%
2023/12/01	0.1	114.00	6.7	113.97	114.50	-6.6	15,074	-0.04%
2023/11/30	4.1	111.76	1	112.50	112.00	3.1	15,019	0.02%
2023/11/29	2.3	112.07	0	0.00	112.00	2.3	15,059	0.02%
2023/11/28	1	113.50	1	113.50	114.00	0	14,999	0.00%
2023/11/27	0	0.00	1.4	113.36	113.50	-1.4	14,933	-0.01%
2023/11/24	0	0.00	3.7	112.63	113.00	-3.7	14,895	-0.02%
2023/11/22	2	112.00	1.3	112.58	112.00	0.8	14,926	0.01%
2023/11/21	3.1	113.34	3	113.33	113.50	0.1	14,894	0.00%
2023/11/20	1.5	113.83	0	0.00	114.00	1.5	14,878	0.01%
2023/11/17	2.1	115.02	2	116.25	115.00	0.1	14,806	0.00%
2023/11/16	1	117.00	3.3	117.00	117.00	-2.3	14,770	-0.02%
2023/11/15	1	113.50	2.2	114.23	115.50	-1.2	14,653	-0.01%
2023/11/14	2	116.00	15.5	115.33	114.00	-13.5	15,129	-0.09%
2023/11/09	0	0.00	6	109.25	109.00	-6	14,856	-0.04%
2023/11/08	1	107.51	0	0.00	107.50	1	15,081	0.01%
2023/11/07	1.4	109.36	0	0.00	108.50	1.4	15,173	0.01%
2023/11/06	10.4	109.10	1	108.06	109.00	9.4	15,305	0.06%
2023/11/03	1.1	112.48	11.6	112.18	113.00	-10.5	15,267	-0.07%
2023/11/02	0	0.00	13.7	110.42	110.50	-13.7	15,404	-0.09%
2023/11/01	0	0.00	2	108.50	109.00	-2	15,818	-0.01%
2023/10/31	1	107.50	9	107.94	107.50	-8	16,245	-0.05%
2023/10/30	2	109.50	1	109.00	110.00	1	16,294	0.01%
2023/10/27	1	108.00	4.1	107.62	108.00	-3.1	16,352	-0.02%
2023/10/26	0	0.00	4.2	105.52	106.50	-4.2	16,883	-0.02%
2023/10/25	0	105.50	0	105.50	105.50	0	17,495	0.00%
2023/10/24	0	105.00	4	103.88	105.00	-4	17,749	-0.02%
2023/10/23	0	103.75	0.1	103.50	103.50	-0.1	18,210	0.00%
2023/10/20	2	102.75	7	102.21	103.50	-5	18,343	-0.03%
2023/10/19	1	103.50	0	0.00	103.50	1	18,547	0.01%
2023/10/18	0	0.00	2.4	103.41	102.50	-2.4	18,937	-0.01%
2023/10/17	2.6	103.69	3	104.00	103.00	-0.4	19,151	0.00%
2023/10/16	2	103.25	0	0.00	104.00	2	19,727	0.01%
2023/10/13	2.2	104.55	10	104.00	105.00	-7.8	20,186	-0.04%
2023/10/12	0.4	105.10	1.1	105.05	106.00	-0.7	20,497	0.00%
2023/10/11	10.6	105.26	9	104.39	103.50	1.6	20,907	0.01%
2023/10/06	10	111.35	1.4	111.43	111.00	8.6	21,333	0.04%
2023/10/05	0.6	113.00	0	0.00	112.00	0.6	21,800	0.00%
2023/10/04	1	109.00	0	0.00	110.00	1	22,082	0.00%
2023/10/03	5.1	112.12	1	112.00	110.50	4.1	22,392	0.02%
2023/10/02	7.7	113.33	1.1	112.59	113.50	6.6	22,820	0.03%
2023/09/28	0	0.00	1	115.50	116.00	-1	23,131	0.00%
2023/09/26	0	0.00	7	115.50	115.50	-7	27,344	-0.03%
2023/09/25	3	115.34	1.1	114.55	116.00	2	28,400	0.01%
2023/09/22	1.1	115.00	0	114.50	114.50	1.1	30,676	0.00%
2023/09/21	5.3	115.13	3.7	115.65	115.50	1.6	32,343	0.01%
2023/09/20	1.8	117.00	8.8	117.30	117.50	-7	32,854	-0.02%
2023/09/19	3.1	115.82	2.6	116.27	116.00	0.5	33,020	0.00%
2023/09/18	5	119.20	5	118.00	117.00	0	33,391	0.00%
2023/09/15	10.4	115.98	28.6	115.69	118.50	-18.2	33,494	-0.05%
2023/09/14	0.1	109.00	16.6	108.88	109.50	-16.5	32,626	-0.05%
2023/09/13	1	106.50	0	0.00	106.50	1	32,821	0.00%
2023/09/12	1	106.49	11	106.05	106.50	-10	33,615	-0.03%
2023/09/11	2.6	106.00	6	105.50	106.50	-3.4	33,978	-0.01%
2023/09/08	1	106.51	42	107.00	107.00	-41	34,493	-0.12%
2023/09/06	0	0.00	2	108.25	107.00	-2	35,038	-0.01%
2023/09/05	1	107.50	27.7	107.55	108.50	-26.7	35,164	-0.08%
2023/09/04	11	107.14	6.3	106.95	107.50	4.7	35,576	0.01%
2023/09/01	2	105.75	1	106.00	105.50	1	35,625	0.00%
2023/08/31	0	0.00	3.2	105.52	106.50	-3.2	35,862	-0.01%
2023/08/30	16	105.50	0.1	106.00	105.50	15.9	36,167	0.04%
2023/08/29	0	105.50	1	105.50	105.50	-1	36,398	0.00%
2023/08/28	7	104.64	0	0.00	105.00	7	36,584	0.02%
2023/08/25	0	106.00	3.1	106.02	105.50	-3.1	36,830	-0.01%
2023/08/24	2.1	106.48	1	106.50	106.00	1.1	37,012	0.00%
2023/08/23	3	106.33	0.9	106.10	106.50	2.1	37,332	0.01%
2023/08/22	3	106.17	5.2	106.60	106.50	-2.2	37,581	-0.01%
2023/08/21	7	105.36	3.3	105.53	105.00	3.8	37,731	0.01%
2023/08/18	18	108.75	14.4	108.31	107.00	3.6	37,575	0.01%
2023/08/17	0	103.00	4.2	105.62	106.00	-4.1	36,942	-0.01%
2023/08/16	10.7	104.52	69.1	104.52	104.00	-58.4	36,917	-0.16%
2023/08/15	3	106.00	1	106.00	106.00	2	36,768	0.01%
2023/08/14	1	108.00	1.3	107.28	106.50	-0.3	36,783	0.00%
2023/08/11	0	107.00	4.6	106.84	108.00	-4.5	36,707	-0.01%
2023/08/10	6	106.58	2.4	107.26	107.00	3.7	36,734	0.01%
2023/08/09	0.2	106.50	3.2	108.27	106.50	-3	36,859	-0.01%
2023/08/08	1.6	106.72	5.3	107.42	107.50	-3.7	36,719	-0.01%
2023/08/07	37.5	105.50	33	106.45	106.50	4.5	36,651	0.01%
2023/08/04	1.4	107.17	42.3	108.34	109.00	-40.9	36,474	-0.11%
2023/08/02	6.2	104.73	2.1	104.03	105.00	4.1	36,055	0.01%
2023/08/01	2	103.75	4.5	104.43	105.50	-2.5	35,949	-0.01%
2023/07/31	48.2	104.90	5	105.00	104.00	43.2	35,838	0.12%
2023/07/28	3.7	106.93	25.7	106.72	107.50	-22	35,459	-0.06%
2023/07/27	3.1	103.16	6.3	103.00	103.00	-3.2	35,471	-0.01%
2023/07/26	41.2	102.05	12.5	102.66	102.00	28.7	35,888	0.08%
2023/07/25	9	99.89	2	99.90	99.70	7	35,577	0.02%
2023/07/24	3.1	99.28	1.3	99.28	99.30	1.8	35,591	0.01%
2023/07/21	11.1	100.90	8.3	102.09	101.00	2.8	35,463	0.01%
2023/07/20	12.2	100.02	9.2	100.43	101.00	3	35,242	0.01%
2023/07/19	10.5	99.41	2	98.11	98.10	8.4	34,939	0.02%
2023/07/18	19.8	99.77	9.8	99.71	98.60	10	34,607	0.03%
2023/07/17	70.1	99.02	3.1	98.73	98.40	66.9	34,323	0.19%
2023/07/14	13.3	97.46	7	98.58	96.50	6.3	34,205	0.02%
2023/07/13	20	97.37	6.3	97.00	95.90	13.7	34,165	0.04%
2023/07/12	21.6	100.63	2.2	101.00	100.50	19.4	33,790	0.06%
2023/07/11	15.8	103.65	8	103.56	104.00	7.8	33,810	0.02%
2023/07/10	19	105.73	8.1	104.69	104.50	10.9	33,576	0.03%
2023/07/07	56	107.46	16.2	107.64	108.00	39.9	33,543	0.12%
2023/07/06	42.2	106.08	14.5	105.97	106.50	27.7	33,027	0.08%
2023/07/05	30.3	104.61	31.4	105.48	107.00	-1	32,746	0.00%
2023/07/04	71	107.48	47.1	107.13	105.50	23.9	31,898	0.08%
2023/07/03	34.4	100.46	42.8	102.10	102.50	-8.4	28,846	-0.03%
2023/06/30	105.1	91.02	104.6	93.04	93.50	0.5	27,771	0.00%	大買/大賣/
2023/06/29	41.5	154.60	31.2	154.61	155.00	10.3	25,531	0.04%
2023/06/28	11.6	158.23	5.4	158.58	157.50	6.2	23,792	0.03%
2023/06/27	8.3	161.42	9.8	161.55	161.00	-1.6	23,207	-0.01%
2023/06/26	5.8	159.33	5	159.90	160.00	0.8	22,956	0.00%
2023/06/21	9.1	159.23	14.4	159.37	158.00	-5.3	22,405	-0.02%
2023/06/20	2.1	163.74	7.3	163.09	162.50	-5.2	22,028	-0.02%
2023/06/19	5.6	162.96	95.7	162.61	162.00	-90.1	21,797	-0.41%
2023/06/16	7.2	165.64	11.2	164.83	166.00	-4	21,478	-0.02%
2023/06/15	4.4	162.26	5.3	162.38	162.00	-0.9	21,093	0.00%
2023/06/14	13.6	161.56	56.3	161.50	161.50	-42.8	21,133	-0.20%
2023/06/13	2.1	155.55	7.5	156.42	157.00	-5.3	21,751	-0.02%
2023/06/12	1	155.00	1	155.50	155.50	0	23,770	0.00%
2023/06/09	1	154.50	2	154.75	155.00	-1	24,470	0.00%
2023/06/08	1.1	154.00	23.3	154.37	154.00	-22.2	24,993	-0.09%
2023/06/07	14.5	151.05	0.4	151.50	151.00	14.1	25,857	0.05%
2023/06/06	11.2	151.59	2	151.25	151.50	9.2	26,019	0.04%
2023/06/05	19.1	150.95	0.1	151.50	151.00	19	26,045	0.07%
2023/06/02	4.4	152.90	0.6	153.00	152.50	3.8	26,017	0.01%
2023/06/01	8.4	153.48	0	0.00	153.50	8.4	26,177	0.03%
2023/05/31	9.1	153.84	7.1	154.37	153.00	2	26,502	0.01%
2023/05/30	0.2	154.50	1	155.50	153.50	-0.8	26,649	0.00%
2023/05/29	1	156.00	14.3	156.46	157.00	-13.3	26,666	-0.05%
2023/05/26	0.1	152.38	19	152.87	152.50	-18.9	26,727	-0.07%
2023/05/25	16.8	150.18	0	0.00	150.00	16.8	26,905	0.06%
2023/05/24	0	152.00	0.1	152.00	151.50	-0.1	27,177	0.00%
2023/05/23	2	151.75	0	0.00	151.50	2	27,736	0.01%
2023/05/22	61	154.44	10.4	153.96	153.50	50.6	27,619	0.18%
2023/05/19	18	150.86	2	151.00	150.50	16	27,430	0.06%
2023/05/18	2	151.50	5.1	151.79	151.00	-3.1	27,342	-0.01%
2023/05/17	9.4	152.06	1.2	151.92	151.00	8.2	27,418	0.03%
2023/05/16	7.5	151.27	1.1	150.53	151.00	6.4	27,540	0.02%
2023/05/15	9.2	149.83	6.5	152.12	152.50	2.7	27,598	0.01%
2023/05/12	1.2	152.36	1	152.00	152.50	0.2	27,656	0.00%
2023/05/11	7.1	151.86	1	151.00	151.00	6.1	27,729	0.02%
2023/05/10	24.1	154.09	12	154.46	155.00	12.1	27,613	0.04%
2023/05/08	3.1	149.86	7	150.43	151.00	-3.9	27,731	-0.01%
2023/05/05	3.6	151.59	2.4	151.42	151.50	1.2	28,099	0.00%
2023/05/04	6.7	150.91	0	152.50	150.50	6.7	28,367	0.02%
2023/05/03	25.5	151.22	31.1	149.68	150.00	-5.6	28,270	-0.02%
2023/05/02	24.7	155.75	2	155.50	155.50	22.7	27,680	0.08%
2023/04/28	2.1	162.48	3	162.67	161.50	-1	27,264	0.00%
2023/04/27	1.7	159.38	1	159.00	159.00	0.7	27,278	0.00%
2023/04/26	5.5	159.78	0.5	161.50	160.00	5	27,299	0.02%
2023/04/25	11.3	164.75	11	165.27	162.00	0.3	27,227	0.00%
2023/04/24	3.1	165.17	1	164.50	165.00	2.1	27,297	0.01%
2023/04/21	1.5	168.92	8.5	166.12	166.00	-7	27,427	-0.03%
2023/04/20	5	170.20	3.9	170.47	170.50	1.1	27,297	0.00%
2023/04/19	2.3	168.86	1	169.49	168.00	1.3	27,522	0.00%
2023/04/18	7.4	170.78	3.1	170.94	170.00	4.3	27,398	0.02%
2023/04/17	4.2	172.64	11.5	173.32	174.50	-7.4	27,159	-0.03%
2023/04/14	2.2	168.83	4.4	168.74	170.00	-2.2	26,921	-0.01%
2023/04/13	2.1	166.50	17	166.50	166.50	-14.9	26,615	-0.06%
2023/04/12	2	166.46	6.3	166.81	166.50	-4.2	26,726	-0.02%
2023/04/11	10.2	164.01	1.2	165.50	164.50	9	26,529	0.03%
2023/04/10	6.4	164.71	3	165.00	163.50	3.4	26,684	0.01%
2023/04/07	3	162.17	6.4	162.02	163.50	-3.4	26,603	-0.01%
2023/04/06	4.5	158.11	0	0.00	158.00	4.5	26,571	0.02%
2023/03/31	6.2	158.95	2	159.75	158.50	4.2	26,943	0.02%
2023/03/30	3	159.00	1	158.50	158.00	2	27,792	0.01%
2023/03/29	1	158.50	1	159.50	158.50	0	28,237	0.00%
2023/03/28	0.5	161.00	2.2	160.77	160.50	-1.7	28,697	-0.01%
2023/03/27	5.3	158.10	8	158.56	161.00	-2.7	29,204	-0.01%
2023/03/24	4	160.38	3	160.17	160.50	1	30,143	0.00%
2023/03/23	3.3	159.05	10.5	158.63	159.50	-7.2	30,253	-0.02%
2023/03/22	8.4	161.16	1	161.50	161.50	7.4	30,188	0.02%
2023/03/21	4.2	161.85	0	0.00	160.50	4.2	30,206	0.01%
2023/03/20	8.5	163.24	4	163.85	162.00	4.5	30,099	0.01%
2023/03/17	13.2	161.65	3.5	161.36	162.00	9.7	29,846	0.03%
2023/03/16	35.2	161.43	12.5	160.22	159.50	22.7	29,571	0.08%
2023/03/15	70.1	174.15	21.8	175.16	167.00	48.3	28,621	0.17%
2023/03/14	1.9	166.14	6.4	168.80	171.00	-4.5	26,668	-0.02%
2023/03/13	2	169.25	25.6	166.20	170.50	-23.6	25,971	-0.09%
2023/03/10	49.1	164.73	36.3	165.41	165.00	12.8	25,495	0.05%
2023/03/09	22	163.48	5.8	163.74	164.50	16.2	24,452	0.07%
2023/03/08	5.7	162.25	0	0.00	161.00	5.7	24,366	0.02%
2023/03/07	4.1	164.94	56	163.72	166.00	-51.9	24,298	-0.21%
2023/03/06	1.5	162.97	4.3	163.77	164.50	-2.8	24,396	-0.01%
2023/03/03	7.2	160.15	17.9	161.89	163.00	-10.8	24,567	-0.04%
2023/03/02	1	159.52	16.7	159.92	160.50	-15.6	24,620	-0.06%
2023/03/01	4.1	154.99	11	154.59	156.00	-6.9	24,421	-0.03%
2023/02/24	2	157.00	3	157.50	157.00	-1	24,337	0.00%
2023/02/23	4.2	156.55	29.3	156.88	158.00	-25.1	24,160	-0.10%
2023/02/22	9.1	154.33	24.2	155.10	152.50	-15.2	23,941	-0.06%
2023/02/21	3	151.00	18.5	152.96	155.00	-15.5	23,692	-0.07%
2023/02/17	4.3	145.88	2	146.50	146.00	2.3	23,860	0.01%
2023/02/16	0.4	147.50	2	147.00	148.00	-1.6	24,474	-0.01%
2023/02/15	4.4	147.14	1	148.50	146.50	3.4	25,323	0.01%
2023/02/14	1	149.00	23.7	147.90	149.00	-22.7	25,695	-0.09%
2023/02/13	11.5	143.32	10.1	143.29	143.50	1.4	25,862	0.01%
2023/02/10	20.5	147.29	2.4	148.96	147.00	18.1	26,416	0.07%
2023/02/09	8.1	150.56	0	0.00	150.00	8.1	26,872	0.03%
2023/02/08	0	151.50	0.8	151.50	151.50	-0.8	27,255	0.00%
2023/02/07	1.9	151.21	1	151.00	151.00	0.9	27,677	0.00%
2023/02/06	20.5	151.50	1	156.00	151.00	19.5	28,290	0.07%
2023/02/03	21.2	157.59	4.3	159.25	157.00	16.9	28,298	0.06%
2023/02/02	35	155.86	9.2	155.61	156.00	25.8	28,433	0.09%
2023/02/01	11.3	152.46	1.4	152.00	152.00	9.9	28,501	0.03%
2023/01/31	1	151.99	2.3	151.57	152.00	-1.3	28,789	0.00%
2023/01/30	8.5	150.94	2	150.50	150.50	6.5	29,351	0.02%
2023/01/17	10.3	153.11	6.4	152.74	152.50	3.9	29,516	0.01%
2023/01/16	34.9	151.38	35	150.59	151.50	-0.1	29,949	0.00%
2023/01/13	1	153.99	6.4	153.36	152.50	-5.4	30,224	-0.02%
2023/01/12	23.7	153.31	3	156.67	152.50	20.7	31,040	0.07%
2023/01/11	1	156.50	4.1	159.10	156.50	-3.1	31,456	-0.01%
2023/01/10	3	156.33	2.3	156.83	155.50	0.7	31,952	0.00%
2023/01/09	20.2	155.60	5.1	155.41	155.00	15.1	33,062	0.05%
2023/01/06	1	157.00	1	158.50	159.00	0	33,377	0.00%
2023/01/05	4	157.25	8.1	157.83	156.50	-4.1	33,744	-0.01%
2023/01/04	13.4	157.43	3	160.00	156.00	10.4	34,379	0.03%
2023/01/03	5.7	161.97	4.6	160.00	160.00	1.1	34,692	0.00%
2022/12/30	2	163.25	7.6	162.00	163.00	-5.6	34,774	-0.02%
2022/12/29	2.9	159.62	1.4	160.36	160.00	1.5	35,206	0.00%
2022/12/28	10.6	160.02	2.1	161.46	159.00	8.6	35,835	0.02%
2022/12/27	33	163.14	5	164.50	162.50	28	36,335	0.08%
2022/12/26	5.5	163.39	0	0.00	162.50	5.5	37,155	0.01%
2022/12/23	19	167.47	3	168.00	167.50	16	37,680	0.04%
2022/12/22	11	168.82	33.6	169.50	171.50	-22.6	37,869	-0.06%
2022/12/21	4.7	163.60	18.2	163.24	164.00	-13.5	37,883	-0.04%
2022/12/20	6.6	160.97	7	161.21	158.50	-0.4	38,220	0.00%
2022/12/19	5.5	163.10	7	162.22	162.00	-1.5	38,917	0.00%
2022/12/16	7.5	162.89	35.3	161.05	164.00	-27.8	39,083	-0.07%
2022/12/15	0	0.00	14.3	155.28	157.00	-14.3	38,991	-0.04%
2022/12/14	13.8	152.10	40	152.50	152.00	-26.2	39,638	-0.07%
2022/12/13	1.7	155.35	4.2	156.62	155.00	-2.5	40,008	-0.01%
2022/12/12	2.5	153.30	2.2	153.36	154.50	0.3	40,766	0.00%
2022/12/09	1	154.00	5	153.80	154.50	-4	41,625	-0.01%
2022/12/08	2.1	150.31	2.2	150.97	151.00	0	42,498	0.00%
2022/12/07	1.3	151.04	3.1	152.70	151.50	-1.8	44,222	0.00%
2022/12/06	16.6	154.43	0	153.00	152.50	16.6	44,704	0.04%
2022/12/05	1.1	158.63	0	0.00	159.00	1.1	45,493	0.00%
2022/12/02	3.4	159.91	1	162.37	158.50	2.3	45,703	0.01%
2022/12/01	7.6	162.86	4.5	162.00	162.00	3.2	46,812	0.01%
2022/11/30	2	163.00	5	162.22	163.00	-3	46,930	-0.01%
2022/11/29	40.2	161.50	12	159.71	161.00	28.2	47,245	0.06%
2022/11/28	3.3	157.90	9	160.78	157.50	-5.7	47,987	-0.01%
2022/11/25	8.2	162.63	92.3	162.54	160.50	-84.1	48,129	-0.17%
2022/11/24	42.3	157.56	12.5	156.62	161.00	29.8	48,659	0.06%
2022/11/23	5	154.50	4.3	154.06	153.50	0.7	48,593	0.00%
2022/11/22	0.2	149.83	2.6	150.00	150.50	-2.4	48,960	0.00%
2022/11/21	8.4	148.00	0.1	150.00	147.50	8.3	49,966	0.02%
2022/11/18	11.6	151.92	2.5	152.40	150.50	9.1	50,925	0.02%
2022/11/17	5.1	154.49	2	155.25	154.00	3.1	52,546	0.01%
2022/11/16	31.2	155.02	4.2	155.75	154.50	27.1	53,035	0.05%
2022/11/15	20.5	154.93	42	154.98	155.00	-21.5	54,115	-0.04%
2022/11/14	1.4	154.36	58.4	154.21	155.50	-56.9	55,197	-0.10%
2022/11/11	20.6	152.60	8.4	153.94	150.00	12.3	56,578	0.02%
2022/11/10	73.2	150.82	18.5	151.13	151.00	54.7	57,418	0.10%
2022/11/09	45	149.14	33	148.83	148.50	12	58,833	0.02%
2022/11/08	35.3	147.25	53.3	146.70	147.50	-18	59,257	-0.03%
2022/11/07	8.3	143.35	31.4	143.85	143.50	-23.1	59,292	-0.04%
2022/11/04	1	138.00	4.3	138.00	139.00	-3.3	59,938	-0.01%
2022/11/03	8	132.38	2.2	134.70	135.00	5.8	60,344	0.01%
2022/11/02	26	138.90	6	139.90	137.00	20	61,818	0.03%
2022/11/01	1.5	135.66	1	138.00	135.00	0.5	62,196	0.00%
2022/10/31	5.3	133.97	2.9	136.86	137.50	2.4	62,743	0.00%
2022/10/28	13.4	138.67	2	139.25	137.50	11.4	62,905	0.02%
2022/10/27	1.4	138.93	12.5	141.35	142.50	-11.1	63,650	-0.02%
2022/10/26	4.3	135.00	5.4	138.25	139.00	-1.1	64,661	0.00%
2022/10/25	0	0.00	7	138.57	139.00	-7	65,425	-0.01%
2022/10/24	4.1	139.75	5.5	142.56	137.50	-1.3	66,456	0.00%
2022/10/21	7	136.64	12.2	137.91	135.50	-5.2	67,585	-0.01%
2022/10/20	14.5	134.95	27.1	134.27	137.00	-12.6	67,859	-0.02%
2022/10/19	3.2	143.38	6.3	144.48	144.00	-3.1	68,054	0.00%
2022/10/18	3	141.67	18	142.97	141.00	-15	68,950	-0.02%
2022/10/17	59.4	139.63	24.6	138.54	140.00	34.8	69,802	0.05%
2022/10/14	5	149.65	38.7	152.06	152.50	-33.7	70,879	-0.05%
2022/10/13	10.6	144.07	10.4	146.06	144.50	0.3	71,431	0.00%
2022/10/12	21.3	148.66	0.1	150.00	147.00	21.2	73,758	0.03%
2022/10/11	1.3	155.42	24.4	154.77	156.00	-23.1	74,873	-0.03%
2022/10/07	1	157.00	14.4	155.97	155.50	-13.4	76,526	-0.02%
2022/10/06	6.3	150.97	6.1	153.26	155.50	0.2	79,300	0.00%
2022/10/05	16.2	155.51	17.4	154.81	155.50	-1.2	80,642	0.00%
2022/10/04	14.3	150.92	2.3	153.00	150.50	12	82,828	0.01%
2022/10/03	27.5	150.38	30.8	149.86	149.50	-3.3	84,746	0.00%
2022/09/30	6.7	141.82	9.2	144.65	146.00	-2.5	89,404	0.00%
2022/09/29	4.6	146.49	30.5	148.11	144.00	-25.9	92,868	-0.03%
2022/09/28	7.7	147.62	2	148.75	144.00	5.7	95,013	0.01%
2022/09/27	15.4	150.06	23.7	149.96	153.50	-8.3	96,326	-0.01%
2022/09/26	8.9	148.44	8.9	148.35	145.50	0	98,920	0.00%
2022/09/23	5	159.30	11.6	159.04	158.00	-6.6	101,954	-0.01%
2022/09/22	21.6	158.27	18.4	158.24	156.00	3.2	103,290	0.00%
2022/09/21	13.6	169.08	6.4	170.86	166.50	7.2	105,540	0.01%
2022/09/20	9.7	171.21	7.2	170.88	172.50	2.5	106,936	0.00%
2022/09/19	28.7	178.92	15.6	175.75	169.00	13.1	109,423	0.01%
2022/09/06	25.2	80.82	21.1	80.84	80.80	4.1	109,750	0.00%
2022/09/05	11.3	80.08	54.1	80.04	80.00	-42.8	110,450	-0.04%
2022/09/02	91.5	81.31	109	81.92	79.70	-17.5	111,134	-0.02%	大賣/
2022/09/01	19.3	86.94	4	86.40	86.20	15.3	110,104	0.01%
2022/08/31	16.1	87.45	18	87.08	88.30	-1.9	111,154	0.00%
2022/08/30	13.3	88.12	27	88.13	88.00	-13.7	110,653	-0.01%
2022/08/29	52.5	87.86	22.4	87.87	87.90	30.2	110,637	0.03%
2022/08/26	22	93.77	15	94.27	93.50	7	110,403	0.01%
2022/08/25	14	93.36	9.1	93.30	93.20	4.9	110,452	0.00%
2022/08/24	49.3	94.13	15.5	93.14	92.10	33.8	110,843	0.03%
2022/08/23	9.1	95.25	8	95.29	95.10	1.1	111,196	0.00%
2022/08/22	15.3	95.39	10.7	95.24	95.00	4.6	111,536	0.00%
2022/08/19	4	98.35	3	98.27	98.00	1	111,307	0.00%
2022/08/18	20.4	98.62	9	98.50	97.80	11.4	111,482	0.01%
2022/08/17	11.3	98.73	22.5	99.27	98.30	-11.1	111,900	-0.01%
2022/08/16	25.3	98.32	21	98.03	97.10	4.3	112,179	0.00%
2022/08/15	55.9	100.59	19.2	99.84	99.50	36.7	113,986	0.03%
2022/08/12	5.4	103.43	28	103.66	104.00	-22.7	113,201	-0.02%
2022/08/11	23	104.26	10.4	104.98	103.00	12.6	114,580	0.01%
2022/08/10	61.1	104.22	48	104.46	103.00	13.1	113,853	0.01%
2022/08/09	20.5	103.13	55	103.42	105.00	-34.5	113,610	-0.03%
2022/08/08	49.3	99.97	38	100.64	101.00	11.3	113,561	0.01%
2022/08/05	6.2	98.12	53.8	97.94	99.20	-47.6	112,786	-0.04%
2022/08/04	4	93.13	15.1	93.72	94.00	-11.1	112,735	-0.01%
2022/08/03	10.1	93.89	47.1	93.50	93.20	-37	113,100	-0.03%
2022/08/02	23.2	93.70	10.3	93.58	93.30	12.9	114,082	0.01%
2022/08/01	12.2	95.87	10.6	96.15	96.60	1.6	114,967	0.00%
2022/07/29	14.6	96.01	76.1	95.79	95.50	-61.5	116,058	-0.05%
2022/07/28	26.2	92.62	8.1	92.45	92.00	18.1	116,037	0.02%
2022/07/27	4.1	93.59	11	93.46	94.00	-6.9	116,797	-0.01%
2022/07/26	6	91.98	45.1	92.07	91.70	-39.1	116,958	-0.03%
2022/07/25	15.3	92.05	6	92.08	92.10	9.3	117,984	0.01%
2022/07/22	15.1	94.14	23	94.37	94.20	-7.9	117,754	-0.01%
2022/07/21	3	92.17	57.4	92.26	93.00	-54.4	117,727	-0.05%
2022/07/20	14.2	90.46	15	92.18	89.70	-0.8	116,996	0.00%
2022/07/19	14.2	91.50	41	91.83	91.60	-26.8	117,778	-0.02%
2022/07/18	18.2	90.04	39.1	90.37	89.30	-20.9	117,285	-0.02%
2022/07/15	36	89.53	7	89.40	89.30	29	117,712	0.02%
2022/07/14	29	89.41	55	90.05	90.60	-26	118,086	-0.02%
2022/07/13	48.5	89.01	31	89.35	87.10	17.5	117,449	0.01%
2022/07/12	34.1	86.50	49	86.48	86.10	-14.9	116,723	-0.01%
2022/07/11	17	92.35	33	92.67	92.30	-16	115,616	-0.01%
2022/07/08	90.4	93.02	65.4	93.28	92.70	25	115,425	0.02%
2022/07/07	44.1	87.29	65.6	87.94	88.40	-21.5	114,229	-0.02%
2022/07/06	74.6	87.07	55.3	87.48	85.80	19.3	113,418	0.02%
2022/07/05	54.5	84.23	107.6	85.83	87.70	-53.1	112,527	-0.05%	大賣/
2022/07/04	30	81.23	34	81.31	82.50	-4	110,875	0.00%
2022/07/01	46.9	83.47	74.7	82.18	79.80	-27.9	109,978	-0.03%
2022/06/30	48.6	86.29	43.3	86.16	84.60	5.3	108,135	0.00%
2022/06/29	129.2	92.10	79.6	91.07	89.00	49.5	106,524	0.05%	大買/
2022/06/28	110	107.33	49.8	107.57	108.50	60.2	101,371	0.06%	大買/
2022/06/27	35.8	105.53	62.3	106.96	108.50	-26.5	97,932	-0.03%
2022/06/24	32.5	99.62	58	99.56	98.70	-25.5	96,001	-0.03%
2022/06/23	55.3	98.56	38.1	98.64	96.10	17.2	95,217	0.02%
2022/06/22	114.3	104.14	93.2	105.00	102.00	21.1	94,380	0.02%	大買/
2022/06/21	50.6	110.56	27.1	111.06	110.00	23.5	91,420	0.03%
2022/06/20	47.5	113.02	37.3	112.32	109.50	10.2	90,332	0.01%
2022/06/17	39.1	119.50	35	119.14	119.50	4.1	88,054	0.00%
2022/06/16	62.2	123.86	74.6	125.66	119.50	-12.4	87,782	-0.01%
2022/06/15	67.3	129.47	37.1	130.66	128.00	30.2	87,290	0.03%
2022/06/14	43.8	129.32	25.2	130.41	131.50	18.6	91,019	0.02%
2022/06/13	50.1	132.50	28.8	131.75	130.50	21.3	98,088	0.02%
2022/06/10	30.4	138.38	16	138.97	139.00	14.4	101,235	0.01%
2022/06/09	74.2	140.43	25.1	140.44	140.00	49.1	103,838	0.05%
2022/06/08	6.2	144.69	11.2	145.54	145.50	-5	105,150	0.00%
2022/06/07	5.1	144.30	12.2	144.50	144.50	-7.1	108,405	-0.01%
2022/06/06	15.1	145.47	12.4	146.13	143.50	2.7	112,216	0.00%
2022/06/02	25	144.62	20.2	144.11	144.50	4.8	117,494	0.00%
2022/06/01	2.1	142.98	35.2	143.70	144.50	-33.1	122,507	-0.03%
2022/05/31	58.4	141.73	22	141.45	140.50	36.4	128,602	0.03%
2022/05/30	29.9	144.35	21.1	144.36	144.00	8.8	130,969	0.01%
2022/05/27	6	143.92	16.6	143.92	144.50	-10.6	133,139	-0.01%
2022/05/26	5	142.70	10	142.30	142.00	-5	135,923	0.00%
2022/05/25	22	143.14	26.5	143.19	143.00	-4.5	137,580	0.00%
2022/05/24	20	143.90	14.3	143.35	142.00	5.7	140,648	0.00%
2022/05/23	26.4	143.38	59.9	143.51	144.00	-33.5	141,672	-0.02%
2022/05/20	6.8	136.82	21	136.79	135.00	-14.2	143,505	-0.01%
2022/05/19	66.9	133.23	54.6	133.56	136.00	12.4	146,445	0.01%
2022/05/18	4.6	137.85	8	138.00	137.50	-3.5	147,550	0.00%
2022/05/17	34.5	136.59	43	135.93	135.50	-8.5	148,465	-0.01%
2022/05/16	54.3	138.92	19.2	138.33	137.50	35.1	148,528	0.02%
2022/05/13	5.5	143.09	13.2	143.50	143.50	-7.7	147,529	-0.01%
2022/05/12	61.3	141.88	53.1	140.88	139.00	8.2	148,790	0.01%
2022/05/11	41.1	146.25	28	146.02	144.50	13.1	149,339	0.01%
2022/05/10	55	147.43	33	147.59	149.00	22	149,834	0.01%
2022/05/09	44.3	149.84	41.2	150.64	147.00	3.1	149,854	0.00%
2022/05/06	16.5	152.68	17.3	152.52	154.00	-0.8	151,677	0.00%
2022/05/05	37.7	152.49	17	152.32	152.50	20.7	151,966	0.01%
2022/05/04	54.2	151.75	46.5	151.60	151.50	7.7	151,229	0.01%
2022/05/03	26	145.10	29.8	145.26	146.50	-3.8	151,034	0.00%
2022/04/29	18.2	143.98	47.5	144.23	145.00	-29.3	152,395	-0.02%
2022/04/28	21.9	140.52	12	140.54	138.00	9.9	153,466	0.01%
2022/04/27	24.1	137.75	16.5	137.12	140.00	7.6	153,629	0.00%
2022/04/26	9.4	140.66	11.7	140.09	139.00	-2.4	154,336	0.00%
2022/04/25	37.8	141.01	44	140.72	139.50	-6.2	154,956	0.00%
2022/04/22	5	146.89	32.5	147.78	147.50	-27.5	154,411	-0.02%
2022/04/21	12.1	146.20	20.2	146.13	145.50	-8.1	155,375	-0.01%
2022/04/20	25.7	143.06	12.9	143.52	143.50	12.8	155,690	0.01%
2022/04/19	3	140.83	22.3	141.37	141.50	-19.3	156,662	-0.01%
2022/04/18	12.3	139.24	51	139.79	138.00	-38.7	157,249	-0.02%
2022/04/15	7	139.43	34.1	139.92	141.50	-27.1	158,579	-0.02%
2022/04/14	10.9	140.27	6.1	139.92	138.00	4.8	159,052	0.00%
2022/04/13	29.1	138.29	43.7	139.27	140.00	-14.6	159,379	-0.01%
2022/04/12	30.5	133.33	19.1	133.32	134.50	11.4	158,970	0.01%
2022/04/11	33.3	137.03	23.3	137.22	136.00	9.9	158,820	0.01%
2022/04/08	26.1	134.87	38.8	134.47	135.50	-12.7	160,447	-0.01%
2022/04/07	40.8	129.94	19	129.66	128.50	21.8	160,256	0.01%
2022/04/06	23.6	134.21	3.1	133.51	133.50	20.5	160,346	0.01%
2022/04/01	9.2	137.27	16.7	137.26	138.50	-7.6	161,153	0.00%
2022/03/31	11.2	134.65	17.2	135.18	135.00	-6	160,612	0.00%
2022/03/30	29.2	135.00	6	135.00	135.00	23.2	160,879	0.01%
2022/03/29	12.4	135.91	10.5	136.05	135.00	1.9	160,807	0.00%
2022/03/28	11.7	131.45	50.9	130.54	133.00	-39.2	160,703	-0.02%
2022/03/25	83.9	134.48	88	135.48	132.50	-4.1	160,740	0.00%
2022/03/24	21.8	141.71	17.6	141.89	140.50	4.2	159,508	0.00%
2022/03/23	23	142.50	18.1	142.90	143.50	4.9	159,913	0.00%
2022/03/22	64.4	143.20	53	143.91	142.50	11.3	160,671	0.01%
2022/03/21	16.7	140.42	56.2	141.56	144.50	-39.5	161,414	-0.02%
2022/03/18	54.8	141.50	46.3	141.76	141.00	8.5	162,524	0.01%
2022/03/17	81.1	143.33	127.9	143.44	146.50	-46.8	161,352	-0.03%	大賣/
2022/03/16	244.8	151.31	314.4	153.08	143.00	-69.6	159,444	-0.04%	大買/大賣/
2022/03/15	117.7	160.38	40.5	161.52	158.00	77.2	152,784	0.05%	大買/
2022/03/14	62.1	163.70	63	164.56	164.50	-0.9	151,725	0.00%
2022/03/11	53.2	157.92	30.4	158.71	160.00	22.8	152,733	0.01%
2022/03/10	73.7	158.41	31.3	159.67	156.00	42.4	153,533	0.03%
2022/03/09	63.1	153.36	99.6	153.58	156.00	-36.5	153,264	-0.02%
2022/03/08	142.1	146.64	165.8	149.04	147.00	-23.7	154,489	-0.02%	大買/大賣/
2022/03/07	165.9	155.21	157.4	154.87	151.00	8.5	149,636	0.01%	大買/大賣/
2022/03/04	257.2	164.04	243.7	162.22	159.00	13.5	146,034	0.01%	大買/大賣/
2022/03/03	49.4	158.43	191.1	158.32	160.50	-141.7	141,629	-0.10%	大賣/鉅額交易
2022/03/02	135.4	152.87	50.2	151.96	151.50	85.2	141,292	0.06%	大買/
2022/03/01	72.4	147.13	145.4	146.97	150.50	-73.1	141,164	-0.05%	大賣/
2022/02/25	30.3	145.19	65.7	144.95	143.50	-35.4	138,574	-0.03%
2022/02/24	188.7	142.31	96.1	143.27	141.50	92.6	137,892	0.07%	大買/
2022/02/23	51.5	146.23	185.2	146.17	145.00	-133.7	135,778	-0.10%	大賣/鉅額交易
2022/02/22	185.2	140.29	200	140.58	142.50	-14.8	135,360	-0.01%	大買/大賣/
2022/02/21	120	145.24	179	145.40	147.00	-59	132,479	-0.04%	大買/大賣/
2022/02/18	37.1	138.31	197.8	138.40	141.50	-160.7	130,913	-0.12%	大賣/鉅額交易
2022/02/17	25.1	134.74	29.4	134.88	133.50	-4.4	130,341	0.00%
2022/02/16	88.2	134.45	45	134.29	133.50	43.2	130,324	0.03%
2022/02/15	14.1	132.07	47.3	132.00	132.00	-33.1	131,615	-0.03%
2022/02/14	111.2	133.62	37.3	133.48	130.00	73.9	135,142	0.05%	大買/
2022/02/11	31.1	133.09	52.5	133.34	131.50	-21.3	135,823	-0.02%
2022/02/10	32.1	131.95	30.3	131.54	132.00	1.8	137,310	0.00%
2022/02/09	19.3	130.59	21.7	130.45	129.00	-2.4	141,333	0.00%
2022/02/08	140.5	128.07	100.7	128.59	129.00	39.9	142,570	0.03%	大買/
2022/02/07	57.6	121.42	86.4	120.67	124.00	-28.9	142,448	-0.02%
2022/01/26	37.4	112.91	34.1	112.90	113.00	3.3	145,182	0.00%
2022/01/25	80.3	111.31	87.6	111.14	110.00	-7.2	146,927	0.00%
2022/01/24	35.7	113.26	58.2	113.68	115.00	-22.5	147,622	-0.02%
2022/01/21	86.7	117.73	37	118.05	115.50	49.7	148,843	0.03%
2022/01/20	14.4	123.47	26	122.98	124.00	-11.6	147,911	-0.01%
2022/01/19	58	123.96	61.2	123.98	122.50	-3.2	148,513	0.00%
2022/01/18	72.7	127.28	88.2	126.58	127.00	-15.5	148,700	-0.01%
2022/01/17	32.1	128.33	7.3	127.81	127.00	24.8	150,741	0.02%
2022/01/14	65.3	127.83	49.1	127.51	132.00	16.2	151,250	0.01%
2022/01/13	45.6	128.59	33.7	127.36	126.00	11.9	150,441	0.01%
2022/01/12	64.9	129.71	69.2	131.70	128.50	-4.3	150,664	0.00%
2022/01/11	57.1	135.50	101	134.47	134.00	-43.9	150,372	-0.03%	大賣/
2022/01/10	90.4	136.87	14	136.89	136.50	76.4	153,323	0.05%
2022/01/07	98	141.24	16.5	140.81	140.50	81.5	153,391	0.05%
2022/01/06	9.3	143.20	37.2	143.07	143.00	-27.9	155,682	-0.02%
2022/01/05	18.1	141.61	78.1	142.43	141.00	-60.1	157,420	-0.04%
2022/01/04	41.6	139.51	13.1	139.73	140.50	28.6	160,365	0.02%
2022/01/03	57.4	137.79	55.7	137.84	139.50	1.7	161,661	0.00%
2021/12/30	38.8	141.91	22.7	142.13	142.50	16.1	162,803	0.01%
2021/12/29	20.5	145.12	45.8	145.03	144.00	-25.3	165,151	-0.02%
2021/12/28	40	143.80	103.5	143.62	143.50	-63.5	169,330	-0.04%	大賣/
2021/12/27	26.2	139.82	7.1	139.85	139.50	19.1	172,634	0.01%
2021/12/24	48.2	139.60	67.4	141.06	139.00	-19.2	177,210	-0.01%
2021/12/23	12.2	139.46	8	140.50	139.00	4.2	177,626	0.00%
2021/12/22	3.1	141.13	5.2	140.23	140.00	-2.1	178,829	0.00%
2021/12/21	71	140.46	12	140.00	141.50	59	180,705	0.03%
2021/12/20	26.3	138.92	74	138.64	139.00	-47.7	182,485	-0.03%
2021/12/17	37.1	141.74	36.4	142.38	140.50	0.7	184,112	0.00%
2021/12/16	98.6	141.26	21.5	140.55	141.00	77.1	183,615	0.04%
2021/12/15	23.4	135.80	32.2	136.62	138.00	-8.8	183,159	0.00%
2021/12/14	84.5	136.00	110.4	134.81	133.00	-25.9	183,106	-0.01%	大賣/
2021/12/13	40.2	141.48	42.3	141.21	140.00	-2.2	181,061	0.00%
2021/12/10	144.2	141.09	99.3	141.37	140.00	44.8	182,663	0.02%	大買/
2021/12/09	62.7	144.32	244.3	144.88	146.00	-181.6	182,805	-0.10%	大賣/鉅額交易
2021/12/08	232.3	146.91	250.7	146.86	143.50	-18.4	183,955	-0.01%	大買/大賣/
2021/12/07	88.4	143.66	90.4	143.75	144.00	-2	183,428	0.00%
2021/12/06	70.6	139.36	62.6	139.65	141.00	8	181,188	0.00%
2021/12/03	115.5	134.84	102.3	134.80	133.50	13.2	180,240	0.01%	大買/大賣/
2021/12/02	84.2	132.07	133.5	130.32	133.00	-49.3	181,513	-0.03%	大賣/
2021/12/01	18.1	124.47	19	124.63	124.50	-0.9	179,276	0.00%
2021/11/30	15.4	123.63	51.7	123.97	124.50	-36.3	181,460	-0.02%
2021/11/29	211	121.07	172.3	121.43	120.00	38.7	182,714	0.02%	大買/大賣/
2021/11/26	305.1	122.73	61	120.65	118.50	244.1	184,621	0.13%	大買/鉅額交易
2021/11/25	25.7	124.27	84.4	124.11	124.50	-58.7	183,392	-0.03%
2021/11/24	18	119.92	8	119.75	120.00	10	181,941	0.01%
2021/11/23	13	120.34	14.2	120.72	119.50	-1.2	182,953	0.00%
2021/11/22	114	119.85	142.1	119.42	119.50	-28.1	184,329	-0.02%	大買/大賣/
2021/11/19	81.3	118.41	30.3	118.10	117.00	50.9	185,580	0.03%
2021/11/18	18	119.69	28	119.80	119.00	-10	189,398	-0.01%
2021/11/17	92.1	117.42	54	116.97	117.00	38.1	192,811	0.02%
2021/11/16	50.1	116.36	63.5	116.46	119.50	-13.5	193,997	-0.01%
2021/11/15	33.1	112.72	26.3	113.89	112.00	6.8	196,466	0.00%
2021/11/12	63.5	111.94	48.7	112.00	111.50	14.8	199,268	0.01%
2021/11/11	86.3	115.56	104.1	112.69	109.50	-17.7	198,947	-0.01%	大賣/
2021/11/10	39.5	121.64	51.1	122.76	120.00	-11.6	197,060	-0.01%
2021/11/09	114.2	122.53	73.3	123.40	122.00	40.8	197,592	0.02%	大買/
2021/11/08	124.8	118.56	81	119.40	124.00	43.8	198,679	0.02%	大買/
2021/11/05	50.2	110.86	78.2	111.80	114.00	-27.9	201,236	-0.01%
2021/11/04	55.1	113.38	90	114.11	109.50	-34.9	204,910	-0.02%
2021/11/03	132	110.93	154.4	111.42	112.00	-22.4	206,410	-0.01%	大買/大賣/
2021/11/02	52.2	104.99	64.3	104.41	105.00	-12.1	209,357	-0.01%
2021/11/01	46.3	101.59	26.1	101.27	100.50	20.2	210,903	0.01%
2021/10/29	29.2	98.06	121	97.69	99.50	-91.8	213,497	-0.04%	大賣/
2021/10/28	54.1	95.10	15	94.82	93.20	39.1	219,262	0.02%
2021/10/27	37	93.47	24.5	93.30	92.80	12.5	228,121	0.01%
2021/10/26	34.3	94.99	17.1	95.26	95.10	17.2	239,233	0.01%
2021/10/25	25.3	93.52	127.1	93.64	95.30	-101.7	246,483	-0.04%	大賣/鉅額交易
2021/10/22	36.1	90.24	25.4	90.46	89.20	10.7	254,186	0.00%
2021/10/21	34.3	93.13	50.7	92.79	92.20	-16.4	260,530	-0.01%
2021/10/20	15.1	92.05	41.5	92.81	91.40	-26.4	265,268	-0.01%
2021/10/19	49.1	93.22	57	93.20	91.70	-7.9	272,326	0.00%
2021/10/18	116.9	89.28	131.7	89.70	92.40	-14.8	280,299	-0.01%	大買/大賣/
2021/10/15	78.2	94.58	49.8	94.57	93.90	28.4	286,315	0.01%
2021/10/14	133.2	95.09	102.6	95.61	95.30	30.6	284,975	0.01%	大買/大賣/
2021/10/13	170.1	95.20	161.2	95.14	92.90	8.9	281,702	0.00%	大買/大賣/
2021/10/12	97.3	93.07	79.1	92.33	90.50	18.2	279,732	0.01%
2021/10/08	59.5	100.46	123.3	101.05	100.00	-63.7	276,342	-0.02%	大賣/
2021/10/07	39.3	102.72	135.1	103.21	102.50	-95.8	276,157	-0.03%	大賣/
2021/10/06	88	99.98	37.5	99.88	97.80	50.5	273,216	0.02%
2021/10/05	80.8	100.94	137.4	100.54	103.00	-56.5	270,476	-0.02%	大賣/
2021/10/04	199.8	105.50	117.9	105.38	102.50	81.9	266,654	0.03%	大買/大賣/
2021/10/01	207	115.81	53.2	116.27	113.50	153.8	262,828	0.06%	大買/鉅額交易
2021/09/30	31.6	125.25	224.3	123.73	126.00	-192.8	258,955	-0.07%	大賣/鉅額交易
2021/09/29	42.5	123.48	21	123.43	123.00	21.5	266,397	0.01%
2021/09/28	66.1	126.52	26.3	126.96	125.50	39.8	272,286	0.01%
2021/09/27	290.5	133.82	48.7	134.80	131.50	241.8	278,548	0.09%	大買/鉅額交易
2021/09/24	33.6	133.36	71.8	132.74	134.00	-38.3	277,910	-0.01%
2021/09/23	30.3	127.89	93	127.83	127.50	-62.7	276,862	-0.02%
2021/09/22	71	125.31	17.6	125.67	125.00	53.4	278,003	0.02%
2021/09/17	43	127.33	42.2	127.69	128.00	0.8	278,093	0.00%
2021/09/16	18.2	124.80	21.4	124.39	124.00	-3.3	278,408	0.00%
2021/09/15	93	122.86	62.5	123.71	124.50	30.5	279,439	0.01%
2021/09/14	163.5	127.39	50.3	126.97	123.50	113.3	279,133	0.04%	大買/鉅額交易
2021/09/13	90.3	134.18	136.4	134.98	132.00	-46	278,137	-0.02%	大賣/
2021/09/10	37.5	128.23	118.1	131.28	133.50	-80.6	277,324	-0.03%	大賣/
2021/09/09	85.1	127.02	29.5	126.95	126.50	55.6	276,395	0.02%
2021/09/08	75.9	126.42	92.4	126.79	126.00	-16.5	282,336	-0.01%
2021/09/07	189.2	127.24	216.3	124.95	128.00	-27.1	296,157	-0.01%	大買/大賣/
2021/09/06	83.7	120.92	56.8	121.88	118.00	26.9	300,566	0.01%
2021/09/03	117.9	127.14	46.3	126.06	125.50	71.6	306,502	0.02%	大買/
2021/09/02	89.6	128.74	120.3	128.41	129.50	-30.8	310,347	-0.01%	大賣/
2021/09/01	139.6	130.39	228	131.23	128.50	-88.4	315,029	-0.03%	大買/大賣/
2021/08/31	54.4	138.65	30.1	138.24	136.00	24.3	315,876	0.01%
2021/08/30	34.1	142.07	32.7	141.72	140.00	1.4	324,773	0.00%
2021/08/27	153.8	142.28	49.2	142.10	141.00	104.6	330,529	0.03%	大買/鉅額交易
2021/08/26	120.2	142.64	47.8	142.60	142.50	72.4	337,701	0.02%	大買/
2021/08/25	543.6	142.30	519.3	142.44	144.00	24.3	346,126	0.01%	大買/大賣/
2021/08/24	135.4	143.17	170.4	144.83	140.00	-35	351,799	-0.01%	大買/大賣/
2021/08/23	802.7	141.54	828.3	142.66	144.00	-25.6	356,981	-0.01%	大買/大賣/
2021/08/20	91.4	131.43	122.1	131.70	132.50	-30.7	363,044	-0.01%	大賣/
2021/08/19	364.4	134.29	276.3	136.11	128.00	88.1	368,882	0.02%	大買/大賣/
2021/08/18	136.3	130.44	240.5	131.77	136.00	-104.2	373,418	-0.03%	大買/大賣/鉅額交易
2021/08/17	269	131.46	186.5	131.37	126.50	82.4	379,697	0.02%	大買/大賣/
2021/08/16	91.5	132.30	63.9	132.64	130.50	27.6	389,123	0.01%
2021/08/13	80.1	136.06	127.5	135.83	130.50	-47.5	396,226	-0.01%	大賣/
2021/08/12	174.2	134.14	215.7	133.83	137.00	-41.5	405,746	-0.01%	大買/大賣/
2021/08/11	365.9	134.17	278.4	134.16	132.00	87.5	407,695	0.02%	大買/大賣/
2021/08/10	275.2	143.92	210	143.99	139.50	65.2	403,656	0.02%	大買/大賣/
2021/08/09	130.4	144.49	143	144.59	142.50	-12.6	405,351	0.00%	大買/大賣/
2021/08/06	336.8	145.17	420.7	144.96	142.00	-84	410,188	-0.02%	大買/大賣/
2021/08/05	185.8	140.56	122	140.68	138.50	63.8	410,472	0.02%	大買/大賣/
2021/08/04	130.3	142.53	150.6	143.05	143.50	-20.3	413,241	0.00%	大買/大賣/
2021/08/03	405.2	142.00	402.6	143.62	141.00	2.6	422,017	0.00%	大買/大賣/
2021/08/02	357.6	130.95	359.3	133.34	141.50	-1.7	419,806	0.00%	大買/大賣/
2021/07/30	400.7	143.51	293.1	142.01	132.00	107.6	414,783	0.03%	大買/大賣/鉅額交易
2021/07/29	360.1	137.48	380.6	137.91	144.50	-20.5	409,169	-0.01%	大買/大賣/
2021/07/28	272.4	125.45	319.3	126.07	131.50	-47	407,561	-0.01%	大買/大賣/
2021/07/27	301.5	130.29	222.2	130.70	126.50	79.2	407,672	0.02%	大買/大賣/
2021/07/26	131.3	146.98	73.1	147.33	140.50	58.2	408,233	0.01%	大買/
2021/07/23	295	148.69	334.1	149.47	154.00	-39.2	407,402	-0.01%	大買/大賣/
2021/07/22	266.9	143.83	293	143.65	143.50	-26.1	404,660	-0.01%	大買/大賣/
2021/07/21	311.6	162.16	217.8	161.67	155.00	93.8	404,151	0.02%	大買/大賣/
2021/07/20	16.2	170.24	37.6	174.03	169.50	-21.5	400,099	-0.01%
2021/07/19	19.6	185.24	23.1	186.98	186.00	-3.4	408,762	0.00%
2021/07/16	53.2	174.36	24.5	176.57	178.50	28.7	420,744	0.01%
2021/07/15	10.1	154.59	40	157.88	163.00	-29.9	426,675	-0.01%
2021/07/14	88.4	149.43	253.6	148.69	148.50	-165.2	431,418	-0.04%	大賣/鉅額交易
2021/07/13	94	167.16	65.1	171.86	165.00	29	436,403	0.01%
2021/07/12	57.7	187.56	13.1	183.18	183.00	44.6	440,608	0.01%
2021/07/09	94.9	190.71	167	187.38	187.00	-72.1	444,332	-0.02%	大賣/
2021/07/08	46.6	190.42	57.1	197.42	207.50	-10.5	453,132	0.00%
2021/07/07	91.9	211.04	39.6	210.52	202.00	52.3	458,714	0.01%
2021/07/06	345.8	225.11	307.9	225.83	224.00	37.9	463,239	0.01%	大買/大賣/
2021/07/05	191.9	206.62	246	209.08	217.00	-54.1	460,933	-0.01%	大買/大賣/
2021/07/02	286.6	209.26	212	208.28	206.50	74.6	457,561	0.02%	大買/大賣/
2021/07/01	107.2	207.50	60.5	209.84	213.00	46.7	454,472	0.01%	大買/
2021/06/30	55.4	187.38	84.3	189.99	197.00	-28.8	460,040	-0.01%
2021/06/29	87.8	177.45	107.3	182.00	179.50	-19.5	463,620	0.00%	大賣/
2021/06/28	50.9	169.40	50.8	172.50	176.00	0.1	466,807	0.00%
2021/06/25	64.9	156.98	55.7	157.97	160.00	9.2	467,678	0.00%
2021/06/24	61	144.49	75.3	146.23	152.00	-14.2	469,148	0.00%
2021/06/23	117	142.11	58.6	144.31	138.50	58.4	470,103	0.01%	大買/
2021/06/22	89.4	155.66	200.8	158.07	153.50	-111.4	472,134	-0.02%	大賣/鉅額交易
2021/06/21	97.1	148.24	65	149.54	152.00	32.1	474,523	0.01%
2021/06/18	113.6	140.10	42.5	138.61	140.00	71.1	481,844	0.01%	大買/
2021/06/17	262.2	133.31	173.7	132.78	136.50	88.5	486,053	0.02%	大買/大賣/
2021/06/16	666.9	139.75	606.2	139.60	133.50	60.7	482,407	0.01%	大買/大賣/
2021/06/15	117.4	130.83	149.2	132.74	136.00	-31.8	469,049	-0.01%	大買/大賣/
2021/06/11	313.9	116.96	574.4	118.55	124.00	-260.6	462,202	-0.06%	大買/大賣/鉅額交易
2021/06/10	186.1	113.16	140.3	112.93	113.50	45.8	455,798	0.01%	大買/大賣/
2021/06/09	207.4	117.12	173.6	117.67	116.00	33.8	452,231	0.01%	大買/大賣/
2021/06/08	255.3	114.28	274.5	114.49	115.50	-19.2	447,647	0.00%	大買/大賣/
2021/06/07	845	110.51	677.7	111.00	110.50	167.4	445,887	0.04%	大買/大賣/鉅額交易
2021/06/04	246.5	119.25	188.2	118.97	116.50	58.3	437,397	0.01%	大買/大賣/
2021/06/03	169.7	115.41	345.1	116.66	119.00	-175.4	432,526	-0.04%	大買/大賣/鉅額交易
2021/06/02	414.4	112.66	325.2	111.25	110.50	89.2	425,638	0.02%	大買/大賣/
2021/06/01	135.8	102.48	204.7	104.30	108.00	-69	416,036	-0.02%	大買/大賣/
2021/05/31	368.4	100.56	331	99.73	98.60	37.5	408,878	0.01%	大買/大賣/
2021/05/28	224.6	90.96	297.9	92.50	96.40	-73.3	400,305	-0.02%	大買/大賣/
2021/05/27	196.1	87.89	249.7	87.75	87.70	-53.6	393,426	-0.01%	大買/大賣/
2021/05/26	172.6	84.77	184.7	84.18	85.60	-12.2	387,304	0.00%	大買/大賣/
2021/05/25	339.4	83.89	250	84.72	82.40	89.4	379,915	0.02%	大買/大賣/
2021/05/24	395.7	87.57	330.1	88.07	86.40	65.6	373,220	0.02%	大買/大賣/
2021/05/21	184.5	82.07	238.8	82.08	84.70	-54.3	366,431	-0.01%	大買/大賣/
2021/05/20	360	78.70	318.3	79.41	77.00	41.8	363,426	0.01%	大買/大賣/
2021/05/19	122.1	74.47	110.3	75.18	76.30	11.7	353,990	0.00%	大買/大賣/
2021/05/18	216	67.72	244.1	68.82	69.40	-28.1	354,300	-0.01%	大買/大賣/
2021/05/17	218.3	66.59	298	67.06	63.10	-79.7	355,083	-0.02%	大買/大賣/
2021/05/14	600.1	75.65	420.1	72.58	70.10	180.1	348,929	0.05%	大買/大賣/鉅額交易
2021/05/13	217.3	78.67	256.9	78.35	77.50	-39.6	341,630	-0.01%	大買/大賣/
2021/05/12	563.4	90.11	555	91.27	86.10	8.4	339,909	0.00%	大買/大賣/
2021/05/11	390.4	95.77	409.7	96.32	95.60	-19.3	338,553	-0.01%	大買/大賣/
2021/05/10	102.2	91.28	143.6	91.55	93.50	-41.5	328,422	-0.01%	大買/大賣/
2021/05/07	85.2	82.92	94.6	83.61	85.00	-9.3	325,581	0.00%
2021/05/06	115.2	82.47	142.4	82.62	81.10	-27.2	323,968	-0.01%	大買/大賣/
2021/05/05	124.6	78.96	143.5	79.00	79.90	-18.9	320,740	-0.01%	大買/大賣/
2021/05/04	427.1	82.59	293.6	80.93	78.00	133.5	317,797	0.04%	大買/大賣/鉅額交易
2021/05/03	193.3	85.03	233.5	85.03	86.60	-40.2	313,206	-0.01%	大買/大賣/
2021/04/29	81.5	76.00	92.4	76.50	79.00	-10.9	311,289	0.00%
2021/04/28	200.5	78.36	119.2	78.58	76.80	81.3	313,044	0.03%	大買/大賣/
2021/04/27	264.5	79.05	135.2	79.01	77.50	129.3	314,226	0.04%	大買/大賣/鉅額交易
2021/04/26	123	74.36	196.6	74.42	76.80	-73.6	312,603	-0.02%	大買/大賣/
2021/04/23	192	71.16	105.2	71.63	69.90	86.8	315,745	0.03%	大買/大賣/
2021/04/22	268.7	77.94	190.4	78.21	72.90	78.3	315,593	0.02%	大買/大賣/
2021/04/21	92.2	73.22	112.5	73.68	75.90	-20.3	308,666	-0.01%	大賣/
2021/04/20	91	68.00	69.7	68.39	69.00	21.3	309,304	0.01%
2021/04/19	149.7	67.18	105.5	67.76	68.00	44.2	313,097	0.01%	大買/大賣/
2021/04/16	80.1	60.94	108.6	61.22	63.30	-28.5	312,672	-0.01%	大賣/
2021/04/15	125.5	59.28	64	59.57	59.00	61.5	316,287	0.02%	大買/
2021/04/14	191.2	58.00	171	58.17	59.90	20.2	324,475	0.01%	大買/大賣/
2021/04/13	169	56.35	113.5	57.35	56.90	55.5	323,391	0.02%	大買/大賣/
2021/04/12	56	54.17	140.7	54.67	55.00	-84.7	325,158	-0.03%	大賣/
2021/04/09	179.1	50.67	194	51.07	50.00	-14.9	327,887	0.00%	大買/大賣/
2021/04/08	73.4	51.50	81.6	51.93	52.30	-8.2	328,861	0.00%
2021/04/07	122.3	49.89	300.1	49.85	50.50	-177.9	330,502	-0.05%	大買/大賣/鉅額交易
2021/04/06	105.4	48.52	111.2	48.98	49.50	-5.7	339,217	0.00%	大買/大賣/
2021/04/01	199.5	47.60	87.7	47.52	47.90	111.7	334,420	0.03%	大買/鉅額交易
2021/03/31	51.8	45.55	253.2	45.49	45.50	-201.4	335,169	-0.06%	大賣/鉅額交易
2021/03/30	156.6	43.93	107	43.95	43.80	49.6	332,613	0.01%	大買/大賣/
2021/03/29	39.8	43.72	56.6	44.12	43.80	-16.8	334,642	-0.01%
2021/03/26	56.5	42.61	82.3	42.82	43.05	-25.8	338,151	-0.01%
2021/03/25	99.3	42.37	50.1	42.37	41.70	49.2	342,399	0.01%
2021/03/24	55.1	43.06	54.6	43.03	43.70	0.5	344,151	0.00%
2021/03/23	145.6	44.87	119.3	43.93	42.75	26.3	341,620	0.01%	大買/大賣/
2021/03/22	598.8	45.63	234.7	45.25	45.85	364.1	335,637	0.11%	大買/大賣/鉅額交易
2021/03/19	79.6	41.99	62.4	41.64	41.70	17.2	335,053	0.01%
2021/03/18	85	40.68	120.9	40.97	41.65	-35.9	336,025	-0.01%	大賣/
2021/03/17	70	40.01	62.2	40.22	40.10	7.8	338,081	0.00%
2021/03/16	57.4	39.66	50	39.77	39.60	7.4	340,095	0.00%
2021/03/15	90.1	39.55	111.9	39.69	40.00	-21.8	343,638	-0.01%	大賣/
2021/03/12	90.2	38.88	80.7	38.96	38.80	9.5	346,068	0.00%
2021/03/11	76.1	38.66	47.3	38.99	38.15	28.8	345,247	0.01%
2021/03/10	14.2	38.18	18.2	38.43	38.05	-4	343,580	0.00%
2021/03/09	19.1	37.48	127.2	38.01	38.40	-108.2	342,793	-0.03%	大賣/鉅額交易
2021/03/08	30.1	37.79	17.2	37.74	37.35	12.8	342,626	0.00%
2021/03/05	41.4	37.42	43	37.45	37.30	-1.6	343,254	0.00%
2021/03/04	34.1	37.42	47.2	37.56	37.30	-13.2	344,270	0.00%
2021/03/03	38.1	37.13	51.4	37.21	38.05	-13.3	345,435	0.00%
2021/03/02	86.7	38.10	78.4	38.48	36.50	8.4	347,418	0.00%
2021/02/26	49.3	37.43	38.8	37.59	37.95	10.5	346,878	0.00%
2021/02/25	66	37.50	55.6	37.56	37.65	10.4	346,065	0.00%
2021/02/24	74.7	37.66	131.1	37.50	36.75	-56.4	346,653	-0.02%	大賣/
2021/02/23	276.9	39.26	351.1	39.39	38.35	-74.1	345,278	-0.02%	大買/大賣/
2021/02/22	216.3	39.28	158.8	39.24	39.40	57.5	343,575	0.02%	大買/大賣/
2021/02/19	97.4	37.10	41.6	36.84	36.85	55.8	341,444	0.02%
2021/02/18	164.4	37.90	115.3	37.90	37.45	49.1	340,564	0.01%	大買/大賣/
2021/02/17	49	34.84	78.9	35.44	36.70	-29.9	334,836	-0.01%
2021/02/05	99.4	33.85	96.1	33.93	33.70	3.3	333,779	0.00%
2021/02/04	43.1	33.71	60.6	33.64	33.95	-17.5	333,977	-0.01%
2021/02/03	246.4	34.54	291.5	33.96	33.55	-45.2	335,365	-0.01%	大買/大賣/
2021/02/02	49.1	33.05	68.8	33.40	34.10	-19.7	334,637	-0.01%
2021/02/01	126.1	31.36	75.1	31.23	31.20	51	332,819	0.02%	大買/
2021/01/29	72.1	31.95	44	31.94	31.20	28.1	331,287	0.01%
2021/01/28	45	32.63	85.2	32.85	33.20	-40.2	329,188	-0.01%
2021/01/27	48.4	33.00	47	33.08	32.45	1.4	326,737	0.00%
2021/01/26	218.6	34.16	261	33.87	33.65	-42.4	324,290	-0.01%	大買/大賣/
2021/01/25	277.1	35.85	151.2	36.04	35.35	125.9	321,731	0.04%	大買/大賣/鉅額交易
2021/01/22	302	34.24	250.8	33.52	35.00	51.3	317,020	0.02%	大買/大賣/
2021/01/21	227.2	32.01	233.6	32.28	32.10	-6.5	311,919	0.00%	大買/大賣/
2021/01/20	137.5	31.35	201.1	31.12	30.45	-63.7	307,578	-0.02%	大買/大賣/
2021/01/19	257.7	34.27	328.4	32.88	32.00	-70.7	301,961	-0.02%	大買/大賣/
2021/01/18	93.4	33.48	135.5	33.15	34.00	-42.1	298,582	-0.01%	大賣/
2021/01/15	318.8	35.03	277	35.05	34.25	41.8	291,543	0.01%	大買/大賣/
2021/01/14	218.7	38.97	247.5	38.38	38.05	-28.8	282,872	-0.01%	大買/大賣/
2021/01/13	250.2	38.18	189.3	38.28	37.45	60.9	277,868	0.02%	大買/大賣/
2021/01/12	175.9	39.91	132	40.14	38.55	43.9	271,214	0.02%	大買/大賣/
2021/01/11	165.5	42.20	60.8	42.21	42.65	104.7	263,335	0.04%	大買/鉅額交易
2021/01/08	125.2	39.21	122.4	39.50	40.30	2.9	258,827	0.00%	大買/大賣/
2021/01/07	176.9	39.55	341	39.36	38.45	-164.1	251,081	-0.07%	大買/大賣/鉅額交易
2021/01/06	344	44.58	190	43.99	42.55	154	239,427	0.06%	大買/大賣/鉅額交易
2021/01/05	418.7	44.58	280.3	44.72	45.50	138.5	232,855	0.06%	大買/大賣/鉅額交易
2021/01/04	432	43.92	173	43.89	44.75	259	225,311	0.11%	大買/大賣/鉅額交易
2020/12/31	160	39.53	206.2	39.30	40.70	-46.2	217,707	-0.02%	大買/大賣/
2020/12/30	225.8	37.85	219.8	38.00	38.20	6	211,301	0.00%	大買/大賣/
2020/12/29	509	38.68	442.9	38.75	38.35	66.1	206,347	0.03%	大買/大賣/
2020/12/28	39	35.77	69.1	36.26	36.75	-30.1	193,655	-0.02%
2020/12/25	114.3	33.03	161	33.13	33.45	-46.7	191,484	-0.02%	大買/大賣/
2020/12/24	31.1	31.29	82	31.18	31.00	-50.9	186,562	-0.03%
2020/12/23	172	30.35	178	30.14	30.70	-6	184,624	0.00%	大買/大賣/
2020/12/22	310.6	32.33	271.7	30.64	30.20	39	182,936	0.02%	大買/大賣/
2020/12/21	220.5	32.28	142	32.04	32.55	78.5	178,077	0.04%	大買/大賣/
2020/12/18	186	30.58	167	30.56	30.60	19	174,642	0.01%	大買/大賣/
2020/12/17	50	29.57	57	29.62	29.50	-7	169,195	0.00%
2020/12/16	73	29.32	118	29.53	29.65	-45	168,328	-0.03%	大賣/
2020/12/15	135	29.71	81.7	29.37	28.65	53.3	165,748	0.03%	大買/
2020/12/14	119	28.53	114.5	28.69	29.45	4.5	161,575	0.00%	大買/大賣/
2020/12/11	196	27.78	234	27.77	27.15	-38	159,719	-0.02%	大買/大賣/
2020/12/10	98	28.79	96	28.79	28.90	2	156,348	0.00%
2020/12/09	188	27.97	118	28.12	28.50	70	157,119	0.04%	大買/大賣/
2020/12/08	201.3	26.42	72.9	26.21	26.65	128.4	154,716	0.08%	大買/鉅額交易
2020/12/07	25.1	24.35	11	24.31	24.25	14.1	149,613	0.01%
2020/12/04	29.3	24.30	12	24.42	24.20	17.3	148,675	0.01%
2020/12/03	16.1	24.67	13	24.83	24.75	3.1	148,725	0.00%
2020/12/02	21	24.75	184	24.64	24.65	-163	150,359	-0.11%	大賣/鉅額交易
2020/12/01	72	24.03	46	24.21	24.30	26	149,880	0.02%
2020/11/30	42.5	25.08	23	25.16	24.70	19.5	148,944	0.01%
2020/11/27	93	24.87	44.4	24.81	25.10	48.6	147,374	0.03%
2020/11/26	63.4	24.26	33.6	24.31	24.65	29.7	146,402	0.02%
2020/11/25	241	24.16	115	23.99	23.85	126	145,358	0.09%	大買/大賣/鉅額交易
2020/11/24	41	23.32	36	23.68	23.15	5	142,622	0.00%
2020/11/23	97	23.24	80.1	23.24	23.45	16.9	141,379	0.01%
2020/11/20	9	22.47	27	22.29	22.55	-18	141,017	-0.01%
2020/11/19	99	22.09	35.6	22.11	21.95	63.4	142,743	0.04%
2020/11/18	166	21.80	80.4	22.09	22.50	85.7	140,647	0.06%	大買/
2020/11/17	3	21.02	7	20.89	21.10	-4	137,819	0.00%
2020/11/16	1	20.35	19	20.36	20.50	-18	138,620	-0.01%
2020/11/13	15	20.18	35.1	20.16	20.10	-20.1	139,438	-0.01%
2020/11/12	16	19.49	18	19.53	19.50	-2	138,375	0.00%
2020/11/11	41.1	19.88	38	19.80	20.20	3.1	138,779	0.00%
2020/11/10	94.7	20.50	76	20.28	19.95	18.7	137,101	0.01%
2020/11/09	60.4	21.39	46.9	21.34	21.70	13.5	131,851	0.01%
2020/11/06	4	20.08	38	20.09	20.35	-34	128,364	-0.03%
2020/11/05	35	19.86	50.5	19.86	19.80	-15.5	127,834	-0.01%
2020/11/04	26.3	19.68	29.3	19.68	19.80	-3	126,762	0.00%
2020/11/03	4.5	19.27	1	19.10	19.25	3.5	125,533	0.00%
2020/11/02	18	19.20	34	19.29	19.20	-16	124,190	-0.01%
2020/10/30	10	18.80	11	18.87	18.90	-1	121,735	0.00%
2020/10/29	10	18.82	30	18.37	18.95	-20	119,885	-0.02%
2020/10/28	45	19.13	46	19.15	18.80	-1	117,910	0.00%
2020/10/27	26	19.59	14	19.64	19.65	12	115,403	0.01%
2020/10/26	47	19.64	108	19.61	19.80	-61	113,934	-0.05%	大賣/
2020/10/23	46	18.76	117.7	18.22	18.60	-71.7	109,416	-0.07%	大賣/
2020/10/22	3	17.80	41	17.75	17.90	-38	106,951	-0.04%
2020/10/21	9	17.95	15	17.88	17.85	-6	106,336	-0.01%
2020/10/20	13	17.73	18	17.95	17.95	-5	105,733	0.00%
2020/10/19	2	17.70	10	17.85	17.85	-8	104,644	-0.01%
2020/10/16	38	17.77	22	17.79	17.65	16	103,316	0.02%
2020/10/15	13	17.35	70	17.38	17.50	-57	101,167	-0.06%
2020/10/14	14	16.93	27	16.94	17.15	-13	99,905	-0.01%
2020/10/13	75	16.86	45	16.77	17.00	30	98,781	0.03%
2020/10/12	19	16.30	15	16.12	16.30	4	96,201	0.00%
2020/10/08	7	16.53	6	16.50	16.65	1	95,101	0.00%
2020/10/07	43	16.64	6	16.70	16.65	37	94,341	0.04%
2020/10/06	24	16.29	11	16.37	16.45	13	93,537	0.01%
2020/10/05	64	16.24	7	16.34	16.45	57	92,554	0.06%
2020/09/30	8	15.83	18	15.81	15.85	-10	90,775	-0.01%
2020/09/29	20	15.62	23	15.58	15.45	-3	89,783	0.00%
2020/09/28	19	15.50	1	15.40	15.55	18	88,723	0.02%
2020/09/25	13	15.33	22	15.39	15.40	-9	88,039	-0.01%
2020/09/24	46	14.99	0	0.00	14.80	46	85,793	0.05%
2020/09/23	28	15.14	30	15.05	15.20	-2	83,579	0.00%
2020/09/22	5	15.80	14	15.74	15.80	-9	79,654	-0.01%
2020/09/21	17	15.79	78	15.75	15.80	-61	78,597	-0.08%
2020/09/18	19	16.06	1	16.00	16.05	18	77,335	0.02%
2020/09/17	14	16.19	24.3	16.14	16.10	-10.3	76,254	-0.01%
2020/09/16	55	15.98	234	16.13	16.10	-179	74,588	-0.24%	大賣/鉅額交易
2020/09/15	44	16.71	13	16.73	16.90	31	71,108	0.04%
2020/09/14	281	16.97	108	17.21	16.50	173	69,318	0.25%	大買/大賣/鉅額交易
2020/09/11	72	18.48	106.5	18.56	17.70	-34.5	64,199	-0.05%	大賣/
2020/09/10	17	19.22	37	19.09	19.05	-20	60,379	-0.03%
2020/09/09	13	18.93	21	18.96	19.00	-8	59,235	-0.01%
2020/09/08	34	18.77	13	18.67	18.70	21	57,847	0.04%
2020/09/07	63	19.27	46	19.26	18.80	17	55,986	0.03%
2020/09/04	5	18.50	28	18.28	18.80	-23	52,869	-0.04%
2020/09/03	120	17.96	80	17.79	18.20	40	51,321	0.08%	大買/
2020/09/02	6	17.41	25	17.46	17.60	-19	49,450	-0.04%
2020/09/01	52	17.10	27	17.24	17.20	25	48,390	0.05%
2020/08/31	55	17.37	41	17.38	17.40	14	46,838	0.03%
2020/08/28	16	16.52	51	16.49	16.35	-35	43,576	-0.08%
2020/08/27	36	16.30	33	16.22	16.25	3	42,409	0.01%
2020/08/26	81	16.42	59	16.36	16.45	22	41,223	0.05%
2020/08/25	38	15.93	188.3	16.02	16.30	-150.3	39,046	-0.38%	大賣/鉅額交易
2020/08/24	62	15.21	10	15.20	15.20	52	34,943	0.15%
2020/08/21	70	15.23	62.4	15.31	15.20	7.6	34,183	0.02%
2020/08/20	113	15.28	101	15.44	15.00	12	32,488	0.04%	大買/大賣/
2020/08/19	77	15.52	30	15.58	15.40	47	29,075	0.16%
2020/08/18	56	15.10	76.9	15.00	15.20	-20.9	26,709	-0.08%
2020/08/17	23	14.37	90	14.57	14.90	-67	23,874	-0.28%
2020/08/14	28	13.03	226.2	12.92	13.55	-198.2	21,723	-0.91%	大賣/鉅額交易
2020/08/13	9	12.38	13	12.56	12.35	-4	19,151	-0.02%
2020/08/12	4	11.99	9	12.21	12.20	-5	18,795	-0.03%
2020/08/11	243	12.61	13	12.54	12.45	230	18,327	1.25%	大買/鉅額交易
2020/08/10	1	11.95	20	12.22	12.50	-19	16,859	-0.11%
2020/08/07	2	11.30	9	11.31	11.40	-7	15,756	-0.04%
2020/08/04	0	0.00	2	11.10	11.10	-2	15,317	-0.01%
2020/07/31	0	0.00	4	11.18	11.00	-4	15,225	-0.03%
2020/07/30	0	0.00	6	11.04	11.05	-6	15,056	-0.04%
2020/07/29	0	0.00	2	10.95	10.95	-2	15,078	-0.01%
2020/07/27	17	10.95	22	10.97	10.80	-5	15,648	-0.03%
2020/07/24	9	10.72	0	0.00	10.70	9	15,977	0.06%
2020/07/22	0	0.00	2.1	10.85	10.95	-2.1	16,134	-0.01%
2020/07/21	0	0.00	0.1	10.90	10.95	-0.1	16,082	0.00%
2020/07/20	0	0.00	6	10.80	10.80	-6	16,096	-0.04%
2020/07/17	0	0.00	1	11.00	10.85	-1	16,106	-0.01%
2020/07/16	0	0.00	7	11.00	11.05	-7	16,385	-0.04%
2020/07/15	1	10.85	0	0.00	10.85	1	16,399	0.01%
2020/07/14	1	10.75	0	0.00	10.70	1	16,443	0.01%
2020/07/13	3	10.75	2	10.80	10.80	1	16,520	0.01%
2020/07/10	7	10.86	0	0.00	10.75	7	16,836	0.04%
2020/07/09	0	0.00	32.4	11.08	11.05	-32.4	16,775	-0.19%
2020/07/08	2	11.20	4	11.30	11.15	-2	16,764	-0.01%
2020/07/07	1	11.10	3	11.15	11.25	-2	16,658	-0.01%
2020/07/06	3	11.08	0	0.00	11.15	3	16,800	0.02%
2020/07/03	8	11.12	4	11.11	11.15	4	16,619	0.02%
2020/07/02	1	10.90	1	10.85	10.80	0	16,356	0.00%
2020/07/01	0	0.00	20	10.85	10.85	-20	16,423	-0.12%
2020/06/30	7	10.85	0	0.00	10.75	7	16,528	0.04%
2020/06/29	1	10.85	0	0.00	10.75	1	16,612	0.01%
2020/06/24	0	0.00	5.2	10.75	10.75	-5.2	16,690	-0.03%
2020/06/23	3	10.78	0	0.00	10.75	3	16,845	0.02%
2020/06/19	22	10.86	0	0.00	10.80	22	16,841	0.13%
2020/06/18	1	10.95	7	10.99	11.00	-6	16,660	-0.04%
2020/06/17	2	11.15	0	0.00	11.25	2	16,616	0.01%
2020/06/16	0	0.00	4	11.10	11.25	-4	16,725	-0.02%
2020/06/15	5	10.85	2	10.85	10.75	3	16,923	0.02%
2020/06/11	0	0.00	3	11.00	10.95	-3	17,309	-0.02%
2020/06/09	1	11.25	0	0.00	11.30	1	17,670	0.01%
2020/06/08	0	0.00	1	11.50	11.35	-1	17,874	-0.01%
2020/06/05	17	11.38	0	0.00	11.40	17	17,760	0.10%
2020/06/04	5	11.24	0	0.00	11.25	5	17,751	0.03%
2020/06/02	6	11.27	2	11.20	11.25	4	17,855	0.02%
2020/06/01	2	11.25	6	11.23	11.20	-4	18,068	-0.02%
2020/05/29	1	11.00	1	10.90	10.90	0	17,956	0.00%
2020/05/28	0	0.00	15	10.90	10.90	-15	17,750	-0.08%
2020/05/26	5	10.90	1	10.95	10.95	4	17,513	0.02%
2020/05/25	0	0.00	2	10.70	10.75	-2	17,480	-0.01%
2020/05/22	0	0.00	2	10.90	10.75	-2	17,500	-0.01%
2020/05/21	17	11.00	7	11.01	11.00	10	17,444	0.06%
2020/05/19	5	10.70	0	0.00	10.70	5	16,592	0.03%
2020/05/15	0	10.40	0	0.00	10.45	0	16,581	0.00%
2020/05/13	0	0.00	10	10.60	10.60	-10	16,592	-0.06%
2020/05/12	2	10.50	1	10.65	10.50	1	16,654	0.01%
2020/05/11	0	0.00	1	10.80	10.75	-1	16,641	-0.01%
2020/05/05	0	0.00	15	10.62	10.65	-15	16,636	-0.09%
2020/05/04	5	10.75	0.1	10.80	10.75	4.9	16,637	0.03%
2020/04/30	9	11.00	5	11.03	11.10	4	16,615	0.02%
2020/04/29	6	10.70	4	10.75	10.70	2	16,169	0.01%
2020/04/28	2	10.45	9	10.46	10.55	-7	15,964	-0.04%
2020/04/27	0	0.00	5	10.15	10.20	-5	16,250	-0.03%
2020/04/23	4	9.99	2	10.05	10.05	2	16,292	0.01%
2020/04/21	9	9.90	0	0.00	9.88	9	16,366	0.05%
2020/04/20	0	0.00	4	10.14	10.10	-4	16,196	-0.02%
2020/04/16	9	10.28	0	0.00	10.30	9	16,326	0.06%
2020/04/15	44	10.63	3	10.68	10.35	41	16,298	0.25%
2020/04/14	0	0.00	1	10.30	10.15	-1	15,993	-0.01%
2020/04/13	0	0.00	1	10.20	10.05	-1	15,991	-0.01%
2020/04/10	1	10.35	20	10.18	10.20	-19	16,231	-0.12%
2020/04/09	11	9.82	5	10.05	10.25	6	16,548	0.04%
2020/04/08	0	0.00	6	9.48	9.66	-6	16,231	-0.04%
2020/04/06	2	9.04	0	0.00	9.11	2	15,969	0.01%
2020/04/01	1	9.10	0	0.00	9.10	1	15,850	0.01%
2020/03/31	5	9.19	0	0.00	9.25	5	15,718	0.03%
2020/03/30	0	0.00	1	9.20	9.23	-1	15,543	-0.01%
2020/03/27	4	9.58	0	0.00	9.40	4	15,373	0.03%
2020/03/25	15	9.66	0	0.00	9.68	15	15,140	0.10%
2020/03/24	3	9.60	2	9.58	9.44	1	14,981	0.01%
2020/03/23	2	9.15	0	0.00	9.24	2	15,121	0.01%
2020/03/20	2	9.54	0	0.00	9.60	2	14,994	0.01%
2020/03/19	0	0.00	15	9.21	9.20	-15	14,834	-0.10%
2020/03/18	3	9.43	0	0.00	9.50	3	14,626	0.02%
2020/03/17	10	9.48	0	0.00	9.42	10	14,397	0.07%
2020/03/13	1	10.20	0	0.00	10.45	1	13,652	0.01%
2020/03/12	8	11.19	20	11.15	11.10	-12	13,317	-0.09%
2020/03/11	0.8	11.55	0	0.00	11.55	0.8	13,052	0.01%
2020/03/10	0	0.00	2	11.65	11.70	-2	13,299	-0.02%
2020/03/09	7	11.37	0	0.00	11.40	7	12,959	0.05%
2020/03/05	0	0.00	2	11.95	11.85	-2	12,641	-0.02%
2020/03/03	3	11.52	0	0.00	11.40	3	12,316	0.02%
2020/03/02	1.1	11.40	2	11.50	11.40	-0.9	12,380	-0.01%
2020/02/27	7	11.58	0	0.00	11.55	7	12,396	0.06%
2020/02/26	2	11.55	2	11.60	11.60	0	12,284	0.00%
2020/02/24	15	11.65	0.5	11.60	11.55	14.5	12,302	0.12%
2020/02/21	2	11.80	0	0.00	11.75	2	12,615	0.02%
2020/02/19	0	0.00	10	12.05	11.95	-10	12,545	-0.08%
2020/02/13	4	11.88	0	0.00	11.90	4	12,232	0.03%
2020/02/12	10	11.80	2	11.75	11.80	8	12,237	0.07%
2020/02/11	1	11.65	2	11.65	11.65	-1	12,133	-0.01%
2020/02/10	2	11.55	0	0.00	11.50	2	12,262	0.02%
2020/02/07	1	11.65	0	0.00	11.65	1	12,421	0.01%
2020/02/04	0	0.00	20	11.55	11.60	-20	13,085	-0.15%
2020/02/03	4	11.30	0	0.00	11.45	4	13,083	0.03%
2020/01/31	15	11.78	72	11.70	11.75	-57	13,329	-0.43%
2020/01/30	24	12.04	412	11.86	11.80	-388	13,347	-2.91%	大賣/鉅額交易
2020/01/20	5	13.10	0	0.00	12.95	5	13,050	0.04%
2020/01/17	0	0.00	1	13.00	13.00	-1	13,144	-0.01%
2020/01/15	0	13.10	0	0.00	13.15	0	13,205	0.00%
2020/01/14	0	0.00	9	13.31	13.20	-9	13,241	-0.07%
2020/01/13	1	13.15	2	13.15	13.15	-1	13,088	-0.01%
2020/01/10	0	0.00	5	13.16	13.15	-5	13,087	-0.04%
2020/01/08	200	12.60	0	0.00	12.60	200	12,602	1.59%	大買/鉅額交易
2020/01/06	0	0.00	19	13.06	13.00	-19	12,401	-0.15%
2020/01/03	4	12.90	18	12.91	13.00	-14	12,096	-0.12%
2020/01/02	200	12.70	10	12.70	12.70	190	11,649	1.63%	大買/鉅額交易
2019/12/30	5	12.50	1	12.55	12.50	4	11,447	0.03%
2019/12/27	2	12.50	0	0.00	12.50	2	11,556	0.02%
2019/12/25	0	0.00	5	12.50	12.55	-5	11,797	-0.04%
2019/12/24	1	12.50	0	0.00	12.50	1	11,905	0.01%
2019/12/23	0	0.00	0.5	12.50	12.55	-0.5	11,986	0.00%
2019/12/20	56	12.47	0	0.00	12.40	56	11,969	0.47%
2019/12/19	0	0.00	6	12.55	12.50	-6	12,072	-0.05%
2019/12/18	1	12.65	1	12.70	12.65	0	11,984	0.00%
2019/12/17	1	12.50	0	12.45	12.50	1	11,735	0.01%
2019/12/16	13	12.43	4	12.40	12.45	9	11,701	0.08%
2019/12/13	2	12.30	4.8	12.40	12.40	-2.8	11,696	-0.02%
2019/12/12	0	0.00	11	12.20	12.25	-11	11,533	-0.10%
2019/12/10	11	12.34	5	12.25	12.25	6	11,682	0.05%
2019/12/09	0	0.00	10	12.30	12.20	-10	11,742	-0.09%
2019/12/05	2	12.35	33	12.34	12.35	-31	11,600	-0.27%
2019/12/04	0	0.00	0.1	12.35	12.35	-0.1	11,313	0.00%
2019/12/03	0.5	12.40	0	0.00	12.45	0.5	11,336	0.00%
2019/12/02	2	12.45	0	0.00	12.30	2	11,381	0.02%
2019/11/29	0	0.00	100	12.51	12.40	-100	11,292	-0.89%
2019/11/28	0	0.00	2	12.55	12.55	-2	11,148	-0.02%
2019/11/27	2	12.45	0	0.00	12.55	2	11,136	0.02%
2019/11/25	90	12.35	2	12.40	12.35	88	10,860	0.81%
2019/11/22	10	12.45	0	0.00	12.40	10	10,857	0.09%
2019/11/21	19	12.62	0	0.00	12.55	19	10,902	0.17%
2019/11/20	1	12.40	1	12.85	12.85	0	10,885	0.00%
2019/11/19	1	12.40	1	12.50	12.50	0	10,607	0.00%
2019/11/15	0	0.00	2	12.45	12.45	-2	10,659	-0.02%
2019/11/14	2	12.35	0	0.00	12.35	2	10,800	0.02%
2019/11/13	0	0.00	59	12.60	12.60	-59	10,919	-0.54%
2019/11/12	1	12.60	0	0.00	12.65	1	11,077	0.01%
2019/11/07	0	0.00	146	12.68	12.65	-146	11,364	-1.28%	大賣/鉅額交易
2019/11/06	59	12.75	0	0.00	12.80	59	11,286	0.52%
2019/11/05	1	12.45	4	12.46	12.65	-3	11,154	-0.03%
2019/10/30	5	12.52	4	12.53	12.60	1	11,159	0.01%
2019/10/29	2	12.75	0	0.00	12.70	2	10,954	0.02%
2019/10/23	0	0.00	3	13.20	13.20	-3	11,233	-0.03%
2019/10/21	6	13.25	10	13.15	13.25	-4	11,346	-0.04%
2019/10/18	1	13.05	2	13.15	13.15	-1	12,024	-0.01%
2019/10/15	0	0.00	7	12.80	12.85	-7	12,215	-0.06%
2019/10/14	0	0.00	1	12.90	12.90	-1	12,248	-0.01%
2019/10/09	0	0.00	4	12.60	12.70	-4	12,238	-0.03%
2019/10/04	2	12.75	0	0.00	12.75	2	12,291	0.02%
2019/10/03	16.1	12.72	8	12.70	12.70	8.1	12,315	0.07%
2019/10/02	5	13.02	0	0.00	13.05	5	12,431	0.04%
2019/09/27	0	0.00	5	13.00	13.00	-5	12,493	-0.04%
2019/09/25	0	0.00	7.5	13.10	13.15	-7.5	12,805	-0.06%
2019/09/23	1	13.15	2	13.15	13.15	-1	13,010	-0.01%
2019/09/20	2	13.18	0	0.00	13.10	2	13,139	0.02%
2019/09/18	6	13.18	0	0.00	13.10	6	13,170	0.05%
2019/09/17	6	13.00	0	0.00	13.05	6	13,234	0.05%
2019/09/16	4	13.03	0	0.00	13.00	4	13,336	0.03%
2019/09/12	4	13.25	0	0.00	13.30	4	13,412	0.03%
2019/09/11	6	13.10	2	13.10	13.10	4	13,369	0.03%
2019/09/10	5	13.10	0	0.00	13.15	5	13,246	0.04%
2019/09/06	0	0.00	3	13.05	13.15	-3	13,126	-0.02%
2019/08/30	0	0.00	20	12.80	12.85	-20	12,900	-0.16%
2019/08/29	3	12.75	0	0.00	12.65	3	12,874	0.02%
2019/08/27	0	0.00	1	12.70	12.65	-1	12,898	-0.01%
2019/08/26	1	12.60	0	0.00	12.55	1	12,879	0.01%
2019/08/23	0	0.00	4	12.90	12.90	-4	12,875	-0.03%
2019/08/22	0	0.00	2	12.70	12.70	-2	12,850	-0.02%
2019/08/21	2	12.50	0	0.00	12.50	2	12,911	0.02%
2019/08/20	22	12.45	2	12.50	12.50	20	12,885	0.16%
2019/08/19	2	12.55	0	0.00	12.45	2	12,849	0.02%
2019/08/16	5	12.56	2	12.55	12.65	3	12,780	0.02%
2019/08/13	0	0.00	20	13.20	13.10	-20	12,140	-0.16%
2019/08/12	1	13.40	0	0.00	13.35	1	12,134	0.01%
2019/08/08	24	13.33	0	0.00	13.35	24	12,163	0.20%
2019/08/07	56	13.33	4	13.38	13.35	52	12,144	0.43%
2019/08/06	39	13.22	0.1	13.25	13.25	39	12,195	0.32%
2019/08/02	11	13.44	1	13.55	13.40	10	12,013	0.08%
2019/08/01	8	14.15	0	0.00	14.10	8	11,675	0.07%
2019/07/31	0	0.00	3	14.28	14.40	-3	11,636	-0.03%
2019/07/30	10	14.65	193	14.29	14.25	-183	11,591	-1.58%	大賣/鉅額交易
2019/07/29	0	0.00	97	14.15	14.20	-97	11,589	-0.84%
2019/07/25	1	13.65	5.7	14.06	14.10	-4.7	11,566	-0.04%
2019/07/24	8	13.83	0	0.00	13.75	8	11,420	0.07%
2019/07/23	0	0.00	1	14.00	14.00	-1	11,295	-0.01%
2019/07/22	8	14.11	27	14.15	14.15	-19	11,146	-0.17%
2019/07/19	238	13.57	3	13.62	13.65	235	10,570	2.22%	大買/鉅額交易
2019/07/15	22	13.22	10	13.10	13.35	12	11,357	0.11%
2019/07/12	2	13.30	0	0.00	13.25	2	11,481	0.02%
2019/07/11	0	0.00	1	13.50	13.40	-1	11,655	-0.01%
2019/07/10	0	0.00	2	13.50	13.45	-2	11,847	-0.02%
2019/07/09	2	13.30	273	13.35	13.40	-271	12,327	-2.20%	大賣/鉅額交易
2019/07/08	2	13.20	2	13.50	13.30	0	12,318	0.00%
2019/07/05	4	13.36	3	13.50	13.55	1	12,131	0.01%
2019/07/04	3	13.50	2	13.50	13.50	1	11,989	0.01%
2019/07/03	0	0.00	12	13.39	13.40	-12	11,851	-0.10%
2019/07/02	30	13.25	5	13.25	13.30	25	11,767	0.21%
2019/07/01	2	13.00	14	13.01	13.10	-12	11,539	-0.10%
2019/06/27	20	12.68	7	12.65	12.65	13	11,223	0.12%
2019/06/26	13	12.63	0	0.00	12.60	13	11,197	0.12%
2019/06/25	24	12.47	2	12.50	12.50	22	11,164	0.20%
2019/06/24	232	12.44	0	0.00	12.50	232	11,265	2.06%	大買/鉅額交易
2019/06/21	5	12.50	0	0.00	12.45	5	11,358	0.04%
2019/06/18	2	12.05	10	12.00	12.00	-8	11,207	-0.07%
2019/06/05	10	12.00	0	0.00	12.00	10	11,442	0.09%
2019/05/30	12	11.86	10	11.95	11.90	2	11,414	0.02%
2019/05/17	4	12.05	0	0.00	12.05	4	12,242	0.03%
2019/05/16	0	0.00	0.1	12.30	12.30	-0.1	12,273	0.00%
2019/05/10	1	12.60	5	12.70	12.50	-4	12,205	-0.03%
2019/05/07	4	13.06	0	13.00	13.00	4	11,647	0.03%
2019/05/06	9	13.04	34	13.32	13.05	-25	11,436	-0.22%
2019/05/03	5	13.70	1	13.70	13.70	4	10,955	0.04%
2019/05/02	1	13.70	2	13.65	13.75	-1	10,789	-0.01%
2019/04/30	2	13.50	1	13.50	13.55	1	10,535	0.01%
2019/04/29	3	13.30	23	13.40	13.40	-20	10,393	-0.19%
2019/04/26	5	13.30	0	0.00	13.30	5	10,284	0.05%
2019/04/25	0	0.00	1	13.30	13.40	-1	10,233	-0.01%
2019/04/24	0	0.00	2	13.35	13.20	-2	10,129	-0.02%
2019/04/23	3	13.05	8	13.30	13.45	-5	10,026	-0.05%
2019/04/22	5	13.32	5	13.39	13.30	0	9,816	0.00%
2019/04/19	3	12.95	12	12.90	12.95	-9	9,401	-0.10%
2019/04/18	14	12.63	2	12.75	12.60	12	8,979	0.13%
2019/04/16	1	12.65	4	12.68	12.65	-3	8,641	-0.03%
2019/04/15	2	12.60	6	12.58	12.60	-4	8,450	-0.05%
2019/04/12	0	0.00	5	12.20	12.20	-5	8,059	-0.06%
2019/04/11	0	0.00	17	12.22	12.20	-17	8,020	-0.21%
2019/04/10	0	0.00	1	12.05	12.05	-1	7,931	-0.01%
2019/04/08	2	12.03	0	0.00	12.05	2	8,021	0.02%
2019/04/03	0.2	11.95	0	0.00	12.00	0.2	7,930	0.00%
2019/04/01	6	11.85	0	0.00	11.85	6	7,937	0.08%
2019/03/29	0.2	11.90	0	0.00	11.95	0.2	7,863	0.00%
2019/03/27	0	0.00	2	11.75	11.70	-2	8,052	-0.02%
2019/03/26	1	11.80	0	0.00	11.85	1	8,036	0.01%
2019/03/25	12	11.97	0	0.00	11.90	12	7,976	0.15%
2019/03/20	2	12.15	0	0.00	12.15	2	8,494	0.02%
2019/03/12	0	0.00	7	12.35	12.30	-7	9,116	-0.08%
2019/03/11	0	0.00	2	12.25	12.20	-2	9,543	-0.02%
2019/03/07	5	12.10	3	12.15	12.15	2	11,056	0.02%
2019/03/06	0	0.00	22.1	12.20	12.25	-22.1	11,288	-0.20%
2019/03/05	10	12.27	0	0.00	12.20	10	11,745	0.09%
2019/02/27	5	12.50	0	0.00	12.45	5	11,874	0.04%
2019/02/26	2	12.50	4	12.45	12.50	-2	11,688	-0.02%
2019/02/25	3	12.30	0	0.00	12.25	3	11,552	0.03%
2019/02/22	5	12.10	0	0.00	12.15	5	11,516	0.04%
2019/02/20	0	0.00	1	12.00	12.00	-1	11,234	-0.01%
2019/02/19	2	11.95	0	0.00	11.90	2	11,208	0.02%
2019/02/14	1	11.85	0	0.00	11.90	1	11,375	0.01%
2019/02/13	1	11.80	0	0.00	11.85	1	11,295	0.01%
2019/01/30	5	12.00	0	0.00	11.95	5	11,311	0.04%
2019/01/29	1	12.00	0	0.00	12.05	1	11,310	0.01%
2019/01/25	0.4	12.00	5	12.05	12.05	-4.6	11,464	-0.04%
2019/01/21	0	0.00	2	12.15	12.05	-2	11,868	-0.02%
2019/01/15	1	12.05	6.3	12.05	12.10	-5.3	12,229	-0.04%
2019/01/14	2	11.80	2	11.90	11.75	0	12,224	0.00%
2019/01/11	0	0.00	103	12.03	11.95	-103	12,302	-0.84%	大賣/鉅額交易
2019/01/10	10	11.95	0	0.00	12.00	10	12,443	0.08%
2019/01/09	2	12.05	0	0.00	12.05	2	12,471	0.02%
2019/01/08	0	0.00	25	11.95	11.85	-25	12,407	-0.20%
2019/01/07	0.5	11.90	0	0.00	11.95	0.5	12,443	0.00%
2019/01/04	2	11.65	0	0.00	11.60	2	12,540	0.02%
2019/01/02	0	0.00	1	11.90	11.90	-1	12,768	-0.01%
2018/12/28	0	0.00	2	11.90	11.90	-2	12,788	-0.02%
2018/12/26	2	12.00	0	0.00	11.80	2	12,780	0.02%
2018/12/25	0	0.00	1	11.85	11.85	-1	12,773	-0.01%
2018/12/24	1	12.15	0	0.00	12.15	1	12,676	0.01%
2018/12/21	2	12.05	3	12.05	12.05	-1	12,750	-0.01%
2018/12/20	1	12.30	27	12.27	12.30	-26	12,629	-0.21%
2018/12/19	0	0.00	5	12.55	12.55	-5	12,524	-0.04%
2018/12/18	0	0.00	2	12.55	12.50	-2	12,435	-0.02%
2018/12/17	1	12.75	25	12.80	12.85	-24	12,300	-0.20%
2018/12/14	5	12.50	9	12.41	12.50	-4	12,009	-0.03%
2018/12/13	0	0.00	1	12.30	12.50	-1	12,011	-0.01%
2018/12/12	0	0.00	3	12.07	12.15	-3	11,644	-0.03%
2018/12/11	1	12.00	0	0.00	12.05	1	11,561	0.01%
2018/12/06	11	11.94	0	0.00	11.90	11	11,273	0.10%
2018/12/05	20	12.20	1	12.10	12.20	19	11,076	0.17%
2018/12/04	1	12.00	5	12.15	12.25	-4	10,963	-0.04%
2018/12/03	0	0.00	15.1	12.03	11.95	-15.1	10,609	-0.14%
2018/11/30	28	11.74	23	11.73	11.65	5	10,062	0.05%
2018/11/29	1	12.00	0	0.00	12.00	1	9,059	0.01%
2018/11/28	2	12.10	9	12.15	12.15	-7	8,833	-0.08%
2018/11/23	5	11.50	0	0.00	11.45	5	8,107	0.06%
2018/11/22	12	11.64	5	11.60	11.60	7	8,228	0.09%
2018/11/20	1	11.60	1	11.65	11.65	0	8,193	0.00%
2018/11/19	1	11.70	3	11.70	11.70	-2	8,201	-0.02%
2018/11/16	5	11.55	24	11.68	11.70	-19	8,206	-0.23%
2018/11/14	3.2	11.60	0	0.00	11.70	3.2	8,118	0.04%
2018/11/13	1	11.30	0	0.00	11.40	1	8,000	0.01%
2018/11/12	2	11.40	0	0.00	11.35	2	8,004	0.02%
2018/11/09	1	11.35	2	11.35	11.25	-1	8,074	-0.01%
2018/10/31	2	11.43	0	0.00	11.40	2	8,066	0.02%
2018/10/25	14	11.50	0	0.00	11.40	14	8,166	0.17%
2018/10/23	0	0.00	3	11.92	11.85	-3	8,012	-0.04%
2018/10/22	4	12.20	2	12.25	12.20	2	8,002	0.02%
2018/10/18	0	0.00	3	12.20	12.15	-3	7,878	-0.04%
2018/10/17	1	11.85	0	0.00	11.70	1	7,784	0.01%
2018/10/11	2	11.70	0	0.00	11.55	2	7,688	0.03%
2018/10/08	1	12.45	0	0.00	12.45	1	7,373	0.01%
2018/10/03	0.8	12.90	0	0.00	12.85	0.8	7,422	0.01%
2018/10/01	0.6	13.05	0	0.00	13.05	0.6	7,518	0.01%
2018/09/28	2	12.85	0.1	12.90	12.80	1.9	7,596	0.03%
2018/09/27	0	0.00	2	12.95	13.05	-2	7,588	-0.03%
2018/09/25	2	12.80	0	0.00	12.90	2	7,581	0.03%
2018/09/19	2.3	12.69	2	12.70	12.70	0.3	8,140	0.00%
2018/09/12	2	12.25	0	0.00	12.20	2	8,844	0.02%
2018/09/10	7	12.15	40	12.10	12.10	-33	9,068	-0.36%
2018/09/04	2	12.93	0	0.00	12.90	2	8,931	0.02%
2018/08/29	5	12.79	13	13.01	13.00	-8	9,103	-0.09%
2018/08/28	1	13.40	0	0.00	13.55	1	8,936	0.01%
2018/08/24	0	0.00	0	13.40	13.35	0	8,854	0.00%
2018/08/22	1	13.65	0	0.00	13.65	1	9,155	0.01%
2018/08/21	1	13.45	0	0.00	13.45	1	9,269	0.01%
2018/08/20	1	13.20	0	0.00	13.10	1	9,333	0.01%
2018/08/16	1	13.25	0	0.00	13.30	1	9,419	0.01%
2018/08/14	20	13.50	10	13.45	13.50	10	10,051	0.10%
2018/08/13	2	13.65	0	0.00	13.45	2	10,142	0.02%
2018/08/08	0	0.00	3.9	14.16	14.15	-3.9	10,192	-0.04%
2018/08/06	3	14.40	9	14.44	14.40	-6	10,217	-0.06%
2018/08/03	5	13.95	3	14.00	14.00	2	10,098	0.02%
2018/08/02	1	13.90	1	14.10	13.85	0	10,189	0.00%
2018/08/01	2	13.85	18	14.17	14.15	-16	10,196	-0.16%
2018/07/31	0	0.00	2	13.85	13.85	-2	10,106	-0.02%
2018/07/30	3	13.85	0	0.00	13.75	3	10,216	0.03%
2018/07/27	5.2	13.56	5	13.80	13.80	0.2	10,222	0.00%
2018/07/25	0	0.00	8	13.55	13.45	-8	10,353	-0.08%
2018/07/24	0	0.00	12	13.55	13.55	-12	10,704	-0.11%
2018/07/23	0	0.00	10	13.30	13.30	-10	10,814	-0.09%
2018/07/19	0	0.00	4	13.43	13.45	-4	11,111	-0.04%
2018/07/17	0	0.00	3	13.10	13.20	-3	11,352	-0.03%
2018/07/12	21	13.00	0	0.00	12.90	21	11,588	0.18%
2018/07/11	1	13.20	2	13.10	13.10	-1	11,641	-0.01%
2018/07/10	4	12.94	0	0.00	13.00	4	11,645	0.03%
2018/07/09	3	12.90	0	0.00	12.85	3	11,692	0.03%
2018/07/06	14	12.81	0	0.00	12.85	14	11,718	0.12%
2018/07/05	30	13.13	0	0.00	12.90	30	11,719	0.26%
2018/07/04	2	13.25	0	0.00	13.10	2	11,759	0.02%
2018/07/03	7	13.31	0	0.00	13.20	7	11,842	0.06%
2018/07/02	0	0.00	82	13.25	13.35	-82	11,812	-0.69%
2018/06/29	12	12.92	0	0.00	13.00	12	11,668	0.10%
2018/06/28	14	12.85	0	0.00	12.95	14	11,482	0.12%
2018/06/27	72	13.11	0	0.00	13.05	72	11,368	0.63%
2018/06/26	12	13.56	0	0.00	13.30	12	11,309	0.11%
2018/06/25	5	13.89	0	0.00	13.80	5	11,240	0.04%
2018/06/22	10	14.15	0	0.00	14.10	10	11,204	0.09%
2018/06/21	22	14.32	0	0.00	14.25	22	11,323	0.19%
2018/06/20	5	14.45	71	14.45	14.35	-66	11,437	-0.58%
2018/06/19	70	14.60	0	0.00	14.55	70	11,403	0.61%
2018/06/14	3.1	14.75	1	14.75	14.75	2.1	12,018	0.02%
2018/06/13	10.1	14.80	10	14.80	14.75	0.1	12,526	0.00%
2018/06/12	2.1	14.80	0	0.00	14.75	2.1	12,633	0.02%
2018/06/11	20.2	14.70	8	14.68	14.65	12.2	12,648	0.10%
2018/06/08	40	14.80	0	0.00	14.80	40	12,606	0.32%
2018/06/07	10	14.90	5	14.90	14.95	5	12,679	0.04%
2018/06/06	0	0.00	5	15.00	14.95	-5	12,905	-0.04%
2018/06/05	0.4	14.95	1	15.00	15.00	-0.6	13,099	0.00%
2018/06/01	7	14.81	4	14.90	14.90	3	13,142	0.02%
2018/05/31	24	14.70	10	14.75	14.85	14	13,396	0.10%
2018/05/30	21	14.79	64	14.82	14.75	-43	13,509	-0.32%
2018/05/29	6	15.04	0	0.00	15.05	6	13,537	0.04%
2018/05/28	0.2	15.25	0	0.00	15.35	0.2	13,735	0.00%
2018/05/25	5	15.22	10	15.15	15.10	-5	13,828	-0.04%
2018/05/24	5	15.23	0	0.00	15.25	5	13,928	0.04%
2018/05/23	9	15.42	0	0.00	15.25	9	13,882	0.06%
2018/05/22	50	15.55	2	15.45	15.40	48	13,950	0.34%
2018/05/21	0.2	15.00	1	15.00	15.10	-0.8	13,550	-0.01%
2018/05/18	8	14.80	0	0.00	14.90	8	13,621	0.06%
2018/05/14	9	14.65	0	0.00	14.65	9	15,200	0.06%
2018/05/10	1	14.95	0	0.00	14.95	1	15,718	0.01%
2018/05/09	0	0.00	17	15.10	15.00	-17	15,801	-0.11%
2018/05/08	14	14.95	14	15.06	15.05	0	15,796	0.00%
2018/05/07	10	15.00	19	15.02	14.95	-9	15,977	-0.06%
2018/05/04	0	0.00	2	14.90	15.00	-2	15,983	-0.01%
2018/05/03	0.1	15.00	1	15.00	15.00	-0.9	15,982	-0.01%
2018/05/02	1	15.10	76	15.05	15.05	-75	16,161	-0.46%
2018/04/30	7	15.03	2	15.05	15.10	5	16,509	0.03%
2018/04/27	4	14.20	3	14.25	14.30	1	16,687	0.01%
2018/04/25	11	14.45	0	0.00	14.30	11	17,237	0.06%
2018/04/24	1	14.55	0	0.00	14.55	1	17,631	0.01%
2018/04/23	0	0.00	1	14.95	14.90	-1	17,802	-0.01%
2018/04/20	0	0.00	0.9	14.95	14.95	-0.9	18,094	-0.01%
2018/04/19	2	15.00	0	0.00	14.95	2	18,319	0.01%
2018/04/17	12	14.76	4.4	14.75	14.70	7.6	18,938	0.04%
2018/04/16	1	14.95	6	15.03	14.90	-5	19,295	-0.03%
2018/04/13	5	15.15	65	15.05	15.05	-60	19,558	-0.31%
2018/04/12	0	0.00	1	15.05	15.00	-1	20,260	0.00%
2018/04/11	61	15.15	0	0.00	15.05	61	22,728	0.27%
2018/04/10	2	15.10	1	15.10	15.10	1	24,086	0.00%
2018/04/09	0	0.00	1	15.20	15.15	-1	26,348	0.00%
2018/04/03	0	0.00	1	15.15	15.15	-1	28,495	0.00%
2018/04/02	1	15.20	10	15.20	15.20	-9	28,675	-0.03%
2018/03/31	1	15.10	0	0.00	15.15	1	28,786	0.00%
2018/03/30	3	15.10	18	15.06	15.10	-15	29,003	-0.05%
2018/03/29	23	15.15	15	15.05	15.05	8	29,102	0.03%
2018/03/28	6	15.10	3	15.10	15.10	3	29,124	0.01%
2018/03/27	0	0.00	20	15.25	15.30	-20	29,139	-0.07%
2018/03/26	48	15.20	23	15.20	15.20	25	29,356	0.09%
2018/03/23	20	15.35	151	15.40	15.40	-131	29,609	-0.44%	大賣/鉅額交易
2018/03/22	5	15.80	1	15.75	15.75	4	29,682	0.01%
2018/03/21	25	15.85	5	15.90	15.90	20	29,610	0.07%
2018/03/20	0	0.00	8	16.07	16.15	-8	29,294	-0.03%
2018/03/19	1.2	16.20	28	16.19	16.20	-26.8	29,292	-0.09%
2018/03/15	0	0.00	1	15.65	15.60	-1	29,131	0.00%
2018/03/13	3	15.80	0	0.00	15.70	3	29,749	0.01%
2018/03/12	30	15.75	0.1	15.80	15.85	29.9	31,022	0.10%
2018/03/09	16.2	15.57	37	15.45	15.45	-20.8	31,322	-0.07%
2018/03/07	0	0.00	2	15.10	15.05	-2	32,137	-0.01%
2018/03/05	14	15.25	102	15.51	15.20	-88	32,372	-0.27%	大賣/
2018/03/02	67	15.59	2	15.55	15.55	65	32,368	0.20%
2018/03/01	43	15.71	6	15.81	15.90	37	32,670	0.11%
2018/02/27	29	15.62	16	15.45	15.45	13	32,580	0.04%
2018/02/26	9	15.55	14	15.52	15.45	-5	32,608	-0.02%
2018/02/23	0	0.00	3	15.70	15.50	-3	32,621	-0.01%
2018/02/22	0	0.00	14	15.59	15.60	-14	32,912	-0.04%
2018/02/21	2	15.55	1	15.50	15.50	1	32,819	0.00%
2018/02/12	21	15.20	7	15.19	15.10	14	32,807	0.04%
2018/02/09	12	14.80	45	14.60	15.10	-33	32,797	-0.10%
2018/02/08	40	15.29	15	15.55	15.25	25	32,727	0.08%
2018/02/07	0	0.00	22	15.63	15.50	-22	32,820	-0.07%
2018/02/06	149	15.46	74	15.65	15.30	75	33,097	0.23%	大買/
2018/02/05	35	16.37	39	16.36	16.45	-4	32,631	-0.01%
2018/02/02	34	16.87	0	0.00	16.80	34	32,616	0.10%
2018/01/31	31	17.09	0	0.00	17.25	31	32,975	0.09%
2018/01/30	1	17.35	41	17.30	17.20	-40	33,901	-0.12%
2018/01/29	10	17.30	5	17.30	17.50	5	33,872	0.01%
2018/01/25	5	17.50	17	17.45	17.40	-12	34,056	-0.04%
2018/01/24	0	0.00	20	17.58	17.60	-20	34,671	-0.06%
2018/01/23	25	17.20	7	17.29	17.15	18	34,505	0.05%
2018/01/22	10	17.58	3	17.55	17.50	7	34,772	0.02%
2018/01/19	1	18.00	10	18.00	18.05	-9	34,455	-0.03%
2018/01/18	34	18.09	6	18.07	18.10	28	34,640	0.08%
2018/01/17	3	17.93	57	17.92	18.05	-54	34,805	-0.16%
2018/01/16	5	17.90	25	17.84	17.80	-20	35,518	-0.06%
2018/01/15	30	18.10	37	18.06	18.05	-7	35,990	-0.02%
2018/01/12	15	17.90	7	17.99	18.00	8	36,139	0.02%
2018/01/11	37	17.97	1	17.95	17.85	36	35,930	0.10%
2018/01/10	5.3	17.76	13	17.79	17.75	-7.7	35,893	-0.02%
2018/01/09	40	18.25	32	18.25	18.20	8	35,609	0.02%
2018/01/08	12	18.47	11	18.47	18.40	1	35,487	0.00%
2018/01/05	69	18.59	73	18.53	18.70	-4	35,212	-0.01%
2018/01/04	21	17.85	15	17.82	18.15	6	32,858	0.02%
2018/01/03	73	18.17	83	17.97	17.70	-10	31,810	-0.03%
2018/01/02	4	17.49	36	17.57	17.95	-32	29,691	-0.11%