長榮 (2603)-元大-東泰券商分點個股進出

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
4700人加入追蹤

立即追蹤
本地時間:14:30

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

長榮 (2603)籌碼相關－元大-東泰券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-東泰券商分點個股進出
元大-東泰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	11	181.23	4.4	181.30	180.00	6.6	38,082	0.02%
2024/05/02	18.6	184.76	8.4	185.74	181.50	10.2	37,955	0.03%
2024/04/30	8.5	188.04	5.2	188.88	189.50	3.3	37,605	0.01%
2024/04/29	6.5	191.67	11	191.63	191.50	-4.5	37,284	-0.01%
2024/04/26	9.1	186.15	44.2	185.25	187.00	-35.1	36,888	-0.10%
2024/04/25	8.1	179.93	18.2	179.34	181.00	-10.2	36,262	-0.03%
2024/04/24	6	176.93	44.2	179.41	180.00	-38.1	36,522	-0.10%
2024/04/23	22.4	173.66	6.1	174.17	173.50	16.4	36,537	0.04%
2024/04/22	21.1	178.05	34.5	179.75	174.00	-13.5	36,681	-0.04%
2024/04/19	18.5	174.80	34.2	175.06	172.50	-15.7	36,159	-0.04%
2024/04/18	3.9	168.95	2.3	168.27	168.00	1.5	36,032	0.00%
2024/04/17	5.5	172.19	8.1	171.25	170.50	-2.6	36,093	-0.01%
2024/04/16	22.1	172.06	3.4	171.21	170.50	18.7	36,505	0.05%
2024/04/15	11.5	176.73	16.1	176.74	178.00	-4.6	37,006	-0.01%
2024/04/12	9.1	175.73	7.6	176.30	176.50	1.5	37,086	0.00%
2024/04/11	6.6	172.82	19.8	174.60	175.00	-13.2	37,542	-0.04%
2024/04/10	10.3	171.62	7.1	170.43	169.00	3.2	38,445	0.01%
2024/04/09	2.3	170.77	13.2	171.23	171.00	-10.9	39,073	-0.03%
2024/04/08	2	166.75	5	166.40	168.00	-3	39,673	-0.01%
2024/04/03	8.1	166.39	4.1	165.91	165.00	4	39,600	0.01%
2024/04/02	17.7	165.48	11.7	165.18	165.50	6	39,719	0.02%
2024/04/01	28.3	168.67	7.1	169.64	167.50	21.2	39,542	0.05%
2024/03/29	12.1	173.54	25.5	175.65	172.00	-13.4	39,509	-0.03%
2024/03/28	26.6	175.35	25.1	176.34	176.00	1.5	39,026	0.00%
2024/03/27	19.2	174.33	21.3	174.63	175.50	-2.1	38,886	-0.01%
2024/03/26	11.4	169.47	4.4	171.43	171.50	7	39,666	0.02%
2024/03/25	20.7	172.94	23.6	173.32	173.50	-2.9	40,019	-0.01%
2024/03/22	26.5	171.52	13	171.12	170.00	13.5	40,849	0.03%
2024/03/21	16.4	176.45	21.5	176.48	175.00	-5.1	41,611	-0.01%
2024/03/20	76.7	181.26	66.5	179.61	176.00	10.2	41,532	0.02%
2024/03/19	30.3	171.86	42.5	173.99	177.00	-12.2	40,415	-0.03%
2024/03/18	32.7	163.42	21	163.45	164.50	11.7	39,780	0.03%
2024/03/15	59.8	168.05	26.5	167.68	166.50	33.3	40,039	0.08%
2024/03/14	57.9	184.47	20.1	183.53	183.50	37.8	38,795	0.10%
2024/03/13	32.3	191.68	32.5	192.20	191.00	-0.2	38,018	0.00%
2024/03/12	22.2	182.74	34.8	185.69	187.50	-12.6	37,317	-0.03%
2024/03/11	28.3	181.28	15.5	180.14	180.00	12.8	36,896	0.03%
2024/03/08	48.3	179.98	37.8	181.22	179.50	10.5	36,775	0.03%
2024/03/07	8.2	175.65	52.8	177.01	177.50	-44.6	36,257	-0.12%
2024/03/06	19.1	172.70	6.1	170.67	171.50	13.1	35,864	0.04%
2024/03/05	27.2	173.51	31.4	174.00	173.50	-4.3	35,697	-0.01%
2024/03/04	13.1	164.16	18.5	168.10	172.00	-5.4	35,258	-0.02%
2024/03/01	9.1	165.23	9	165.83	165.00	0.1	34,722	0.00%
2024/02/29	9.1	164.66	42.9	165.73	165.50	-33.8	34,435	-0.10%
2024/02/27	8	160.38	10	161.25	159.50	-2	33,938	-0.01%
2024/02/26	6.2	159.32	2	159.25	160.00	4.2	33,830	0.01%
2024/02/23	49.6	161.64	47.7	161.53	159.50	2	33,829	0.01%
2024/02/22	6.2	159.52	86.5	161.27	162.50	-80.3	33,543	-0.24%
2024/02/21	10.1	155.65	31.3	156.32	155.00	-21.3	32,882	-0.06%
2024/02/20	5	152.60	35.1	153.71	153.50	-30.1	32,583	-0.09%
2024/02/19	7	148.21	11	148.18	149.00	-4	32,553	-0.01%
2024/02/16	8.4	149.93	7.8	148.44	148.00	0.6	32,785	0.00%
2024/02/15	13	147.35	9.1	147.38	149.00	3.9	33,361	0.01%
2024/02/05	3.2	151.02	9.4	151.57	152.00	-6.2	33,037	-0.02%
2024/02/02	57.2	151.45	4	150.50	150.00	53.2	32,998	0.16%
2024/02/01	8	153.44	30	155.81	157.00	-22	32,542	-0.07%
2024/01/31	6.3	150.90	4	150.50	150.50	2.3	32,117	0.01%
2024/01/30	7.2	151.14	0	151.50	151.50	7.1	32,035	0.02%
2024/01/29	3	151.00	6.5	150.89	151.50	-3.5	32,167	-0.01%
2024/01/26	10	151.10	14	151.14	151.00	-4	32,157	-0.01%
2024/01/25	15.6	151.97	6.4	152.19	151.50	9.2	32,011	0.03%
2024/01/24	9	154.67	12	155.04	153.50	-3	31,874	-0.01%
2024/01/23	10	154.05	4	153.25	152.50	6	31,848	0.02%
2024/01/22	25.1	150.54	21	150.81	152.50	4.1	31,840	0.01%
2024/01/19	13	155.69	0	0.00	155.00	13	31,526	0.04%
2024/01/18	25.2	154.91	28.2	157.00	158.00	-3	31,319	-0.01%
2024/01/17	13	151.65	8	151.50	152.50	5	30,863	0.02%
2024/01/16	25.2	155.13	6	157.58	153.50	19.2	30,351	0.06%
2024/01/15	19	158.13	15.2	159.09	158.50	3.8	29,887	0.01%
2024/01/12	7	155.21	25.3	155.46	156.50	-18.3	29,552	-0.06%
2024/01/11	15.2	148.64	11.1	149.00	149.00	4.2	28,933	0.01%
2024/01/10	40.1	149.02	34.1	147.21	148.00	6.1	28,833	0.02%
2024/01/09	41.4	151.96	10.3	151.01	151.50	31.1	28,159	0.11%
2024/01/08	11.9	160.96	35.4	159.32	160.50	-23.5	27,201	-0.09%
2024/01/05	13.5	161.61	24.5	162.08	162.50	-10.9	26,660	-0.04%
2024/01/04	135.8	161.67	49.9	161.02	161.00	85.9	26,027	0.33%	大買/
2024/01/03	16	154.06	30.1	153.93	155.00	-14.1	25,080	-0.06%
2024/01/02	20.1	151.41	35.2	152.25	151.00	-15.1	24,376	-0.06%
2023/12/29	6	143.75	5.1	143.21	143.50	0.9	23,571	0.00%
2023/12/28	13.2	144.02	17	143.06	143.00	-3.8	23,503	-0.02%
2023/12/27	15.3	148.59	13.4	149.80	147.00	2	23,295	0.01%
2023/12/26	18.2	146.28	8.8	145.59	146.50	9.4	23,118	0.04%
2023/12/25	33.3	143.04	38.6	143.23	142.00	-5.3	22,603	-0.02%
2023/12/22	15	151.27	28.1	151.91	153.00	-13.1	21,338	-0.06%
2023/12/21	61.5	150.68	28.5	151.19	152.00	33	20,511	0.16%
2023/12/20	45	146.51	36.5	147.08	148.00	8.5	19,284	0.04%
2023/12/19	30.1	145.15	55.2	145.37	147.00	-25.1	18,551	-0.14%
2023/12/18	42.2	140.90	43	141.54	141.50	-0.8	17,480	0.00%
2023/12/15	28.1	133.57	62.2	133.34	134.00	-34.2	16,324	-0.21%
2023/12/14	5	129.80	5	128.50	129.00	0	15,980	0.00%
2023/12/13	21.1	127.81	22.3	128.32	129.50	-1.2	16,287	-0.01%
2023/12/12	25.3	125.83	59.7	127.08	129.00	-34.4	17,166	-0.20%
2023/12/11	8.1	120.25	34.3	121.07	122.00	-26.2	16,528	-0.16%
2023/12/08	1	117.00	9	117.72	118.50	-8	16,123	-0.05%
2023/12/07	1.1	115.98	1	115.50	115.50	0.1	16,004	0.00%
2023/12/06	3.1	116.84	2.3	116.93	117.00	0.8	16,028	0.00%
2023/12/05	16	117.68	9.2	118.03	117.50	6.8	15,952	0.04%
2023/12/04	10	117.10	42.9	117.87	118.50	-32.9	15,627	-0.21%
2023/12/01	0.3	114.33	5	114.10	114.50	-4.7	15,074	-0.03%
2023/11/30	8	112.25	3	111.83	112.00	5	15,019	0.03%
2023/11/29	5.1	112.01	4	112.50	112.00	1.1	15,059	0.01%
2023/11/28	5.3	113.97	0	0.00	114.00	5.3	14,999	0.04%
2023/11/27	1	113.50	5	113.40	113.50	-4	14,933	-0.03%
2023/11/24	1	112.01	1	112.50	113.00	0	14,895	0.00%
2023/11/22	1.2	112.50	6	111.92	112.00	-4.9	14,926	-0.03%
2023/11/21	6	113.50	16	113.09	113.50	-10	14,894	-0.07%
2023/11/20	20.1	113.45	41	113.50	114.00	-20.9	14,878	-0.14%
2023/11/17	15.6	115.12	9.1	115.39	115.00	6.5	14,806	0.04%
2023/11/16	3	117.33	21	116.86	117.00	-18	14,770	-0.12%
2023/11/15	4	114.62	32.4	114.70	115.50	-28.4	14,653	-0.19%
2023/11/14	14	114.14	51.4	114.88	114.00	-37.4	15,129	-0.25%
2023/11/13	4	109.25	3	109.00	108.50	1	14,642	0.01%
2023/11/10	42	109.45	2	109.00	109.00	40	14,845	0.27%
2023/11/09	5	108.30	5.1	109.19	109.00	-0.1	14,856	0.00%
2023/11/08	2.1	107.28	0.8	107.75	107.50	1.3	15,081	0.01%
2023/11/07	0	0.00	1	109.00	108.50	-1	15,173	-0.01%
2023/11/06	20	108.23	6	109.50	109.00	14	15,305	0.09%
2023/11/03	6.5	112.65	20.2	112.67	113.00	-13.7	15,267	-0.09%
2023/11/02	2	110.25	1	110.00	110.50	1	15,404	0.01%
2023/11/01	2	108.50	7.2	108.85	109.00	-5.2	15,818	-0.03%
2023/10/31	4	107.88	4	108.13	107.50	0	16,245	0.00%
2023/10/30	3	109.50	14.2	108.93	110.00	-11.2	16,294	-0.07%
2023/10/27	1.1	107.98	15.4	107.14	108.00	-14.4	16,352	-0.09%
2023/10/26	0	0.00	9.3	105.64	106.50	-9.3	16,883	-0.05%
2023/10/25	0	0.00	3	105.99	105.50	-3	17,495	-0.02%
2023/10/24	0.1	104.00	1	105.00	105.00	-0.9	17,749	-0.01%
2023/10/23	2	103.50	5	104.00	103.50	-3	18,210	-0.02%
2023/10/20	7.1	102.36	3	103.00	103.50	4.1	18,343	0.02%
2023/10/19	4.1	103.63	2	103.75	103.50	2.1	18,547	0.01%
2023/10/18	17.1	102.71	3	103.00	102.50	14.1	18,937	0.07%
2023/10/17	12.1	103.46	11.8	103.03	103.00	0.3	19,151	0.00%
2023/10/16	4.1	103.14	3	103.50	104.00	1.1	19,727	0.01%
2023/10/13	3	104.67	2	105.00	105.00	1	20,186	0.00%
2023/10/12	6.1	104.66	14	104.14	106.00	-7.9	20,497	-0.04%
2023/10/11	73.7	105.16	56.8	105.10	103.50	16.9	20,907	0.08%
2023/10/06	9	111.00	4	111.25	111.00	5	21,333	0.02%
2023/10/05	2.1	112.52	0	0.00	112.00	2.1	21,800	0.01%
2023/10/04	6.2	109.10	6	110.00	110.00	0.2	22,082	0.00%
2023/10/03	26.2	111.30	10.2	111.54	110.50	16	22,392	0.07%
2023/10/02	14.2	113.54	12.2	112.88	113.50	2	22,820	0.01%
2023/09/28	1	116.00	8.4	116.00	116.00	-7.4	23,131	-0.03%
2023/09/27	2.1	115.02	9.7	115.43	116.00	-7.6	24,267	-0.03%
2023/09/26	12.6	115.14	4	115.50	115.50	8.6	27,344	0.03%
2023/09/25	3	114.50	7.2	115.99	116.00	-4.2	28,400	-0.01%
2023/09/22	9.2	114.89	2.6	114.89	114.50	6.7	30,676	0.02%
2023/09/21	11	115.00	15	115.90	115.50	-4	32,343	-0.01%
2023/09/20	9.5	118.06	31.5	117.69	117.50	-21.9	32,854	-0.07%
2023/09/19	16.1	115.69	6	115.92	116.00	10	33,020	0.03%
2023/09/18	50.3	118.63	11.1	117.64	117.00	39.2	33,391	0.12%
2023/09/15	42.3	115.62	56.2	117.28	118.50	-13.9	33,494	-0.04%
2023/09/14	2	108.25	20	108.40	109.50	-18	32,626	-0.06%
2023/09/13	1	106.00	1	106.50	106.50	0	32,821	0.00%
2023/09/12	0	106.00	0	0.00	106.50	0	33,615	0.00%
2023/09/11	7	105.57	2	106.00	106.50	5	33,978	0.01%
2023/09/08	5	106.80	1	107.00	107.00	4	34,493	0.01%
2023/09/07	4	106.50	1.1	106.94	107.00	2.9	34,795	0.01%
2023/09/06	7	107.50	12.6	107.87	107.00	-5.6	35,038	-0.02%
2023/09/05	12.2	107.13	4.3	107.88	108.50	7.9	35,164	0.02%
2023/09/04	1	107.00	10	107.20	107.50	-9	35,576	-0.03%
2023/09/01	0	0.00	5	105.60	105.50	-5	35,625	-0.01%
2023/08/31	4	105.63	5	105.60	106.50	-1	35,862	0.00%
2023/08/30	0	106.00	4	105.50	105.50	-4	36,167	-0.01%
2023/08/29	21.1	105.55	9	105.56	105.50	12.1	36,398	0.03%
2023/08/28	7	105.43	5	104.90	105.00	2	36,584	0.01%
2023/08/25	10	105.80	12	106.42	105.50	-2	36,830	-0.01%
2023/08/24	0.4	106.00	3.2	105.84	106.00	-2.8	37,012	-0.01%
2023/08/23	4.1	106.37	10	107.50	106.50	-5.9	37,332	-0.02%
2023/08/22	4.1	106.62	1	106.50	106.50	3.1	37,581	0.01%
2023/08/21	8.1	105.14	0	0.00	105.00	8.1	37,731	0.02%
2023/08/18	56	108.15	26.1	108.52	107.00	29.9	37,575	0.08%
2023/08/17	3.1	103.01	13	104.85	106.00	-10	36,942	-0.03%
2023/08/16	16.2	104.32	7	104.29	104.00	9.2	36,917	0.03%
2023/08/15	29.1	106.02	3	106.00	106.00	26.1	36,768	0.07%
2023/08/14	1.2	105.64	4	107.13	106.50	-2.8	36,783	-0.01%
2023/08/11	1.1	107.00	32.5	106.61	108.00	-31.4	36,707	-0.09%
2023/08/10	1	106.00	12	107.04	107.00	-11	36,734	-0.03%
2023/08/09	18	106.97	4	106.38	106.50	14	36,859	0.04%
2023/08/08	15	107.27	13	107.38	107.50	2	36,719	0.01%
2023/08/07	18.1	105.03	23.1	105.83	106.50	-5	36,651	-0.01%
2023/08/04	8.4	107.36	22.1	107.05	109.00	-13.8	36,474	-0.04%
2023/08/02	8	104.25	6	104.00	105.00	2	36,055	0.01%
2023/08/01	10.2	104.40	10.1	105.19	105.50	0.1	35,949	0.00%
2023/07/31	22.6	106.24	2.8	106.00	104.00	19.8	35,838	0.06%
2023/07/28	20.1	107.02	43.4	106.62	107.50	-23.4	35,459	-0.07%
2023/07/27	11.8	103.01	7	102.71	103.00	4.8	35,471	0.01%
2023/07/26	33.3	102.21	8.1	102.43	102.00	25.2	35,888	0.07%
2023/07/25	12.2	99.97	2	99.85	99.70	10.2	35,577	0.03%
2023/07/24	14.8	99.09	15.2	99.43	99.30	-0.4	35,591	0.00%
2023/07/21	16.1	100.82	17.5	101.04	101.00	-1.5	35,463	0.00%
2023/07/20	12.1	100.14	59.2	100.13	101.00	-47.1	35,242	-0.13%
2023/07/19	36.1	98.42	19	98.79	98.10	17.1	34,939	0.05%
2023/07/18	16.4	99.10	13.2	99.45	98.60	3.2	34,607	0.01%
2023/07/17	14	98.37	5.5	98.42	98.40	8.6	34,323	0.02%
2023/07/14	34.2	97.26	12.5	97.75	96.50	21.7	34,205	0.06%
2023/07/13	39.8	97.26	83.9	96.61	95.90	-44.1	34,165	-0.13%
2023/07/12	36.9	100.83	17.5	100.44	100.50	19.4	33,790	0.06%
2023/07/11	11.3	103.66	10.3	103.32	104.00	1	33,810	0.00%
2023/07/10	12	106.04	22	105.09	104.50	-10	33,576	-0.03%
2023/07/07	47.5	107.16	28	107.41	108.00	19.5	33,543	0.06%
2023/07/06	14.3	106.12	18	105.94	106.50	-3.7	33,027	-0.01%
2023/07/05	24.6	105.55	27	105.17	107.00	-2.4	32,746	-0.01%
2023/07/04	200.7	107.50	167.3	106.53	105.50	33.4	31,898	0.10%	大買/大賣/
2023/07/03	54.5	100.30	51.9	101.97	102.50	2.5	28,846	0.01%
2023/06/30	64.6	91.35	79.6	92.28	93.50	-15.1	27,771	-0.05%
2023/06/29	63.2	154.51	130.7	154.87	155.00	-67.5	25,531	-0.26%	大賣/
2023/06/28	50.6	158.81	80	159.22	157.50	-29.4	23,792	-0.12%
2023/06/27	19.9	161.10	20.1	161.76	161.00	-0.2	23,207	0.00%
2023/06/26	4.6	159.42	11	159.30	160.00	-6.4	22,956	-0.03%
2023/06/21	29.1	159.70	10.7	160.05	158.00	18.4	22,405	0.08%
2023/06/20	20.7	162.74	53.6	162.64	162.50	-33	22,028	-0.15%
2023/06/19	24.2	163.00	6.6	163.19	162.00	17.7	21,797	0.08%
2023/06/16	15.8	165.14	38.9	164.86	166.00	-23	21,478	-0.11%
2023/06/15	10.2	162.10	12.6	162.00	162.00	-2.4	21,093	-0.01%
2023/06/14	29.4	161.07	35.3	161.04	161.50	-6	21,133	-0.03%
2023/06/13	15.9	156.50	36.5	156.79	157.00	-20.6	21,751	-0.09%
2023/06/12	1.4	154.86	8.1	154.75	155.50	-6.7	23,770	-0.03%
2023/06/09	22.1	154.50	6	154.67	155.00	16.1	24,470	0.07%
2023/06/08	6.7	154.19	16	153.88	154.00	-9.3	24,993	-0.04%
2023/06/07	3	151.67	1	151.50	151.00	2	25,857	0.01%
2023/06/06	26.7	151.19	2.3	151.94	151.50	24.4	26,019	0.09%
2023/06/05	32	151.07	6.1	150.76	151.00	25.9	26,045	0.10%
2023/06/02	14.9	152.44	2	152.50	152.50	12.9	26,017	0.05%
2023/06/01	10.2	153.65	5	153.60	153.50	5.2	26,177	0.02%
2023/05/31	15.1	154.37	40	155.65	153.00	-24.9	26,502	-0.09%
2023/05/30	4.3	154.89	2	156.00	153.50	2.3	26,649	0.01%
2023/05/29	4	156.62	28	156.20	157.00	-24	26,666	-0.09%
2023/05/26	1.4	150.23	8.1	151.95	152.50	-6.7	26,727	-0.03%
2023/05/25	24.2	150.63	36	150.28	150.00	-11.8	26,905	-0.04%
2023/05/24	23.3	151.55	7	151.86	151.50	16.3	27,177	0.06%
2023/05/23	4.2	151.78	23	152.57	151.50	-18.8	27,736	-0.07%
2023/05/22	1.3	153.88	11	153.23	153.50	-9.7	27,619	-0.04%
2023/05/19	7.6	151.01	1.1	150.52	150.50	6.5	27,430	0.02%
2023/05/18	22.4	151.05	2	151.75	151.00	20.4	27,342	0.07%
2023/05/17	12.2	151.55	7.2	151.51	151.00	5	27,418	0.02%
2023/05/16	4.6	151.03	0.1	151.50	151.00	4.5	27,540	0.02%
2023/05/15	22.2	151.32	3.1	149.34	152.50	19.1	27,598	0.07%
2023/05/12	0.5	152.50	21	152.45	152.50	-20.5	27,656	-0.07%
2023/05/11	8.1	151.69	5.1	151.30	151.00	3	27,729	0.01%
2023/05/10	5.1	153.60	29.1	154.41	155.00	-24	27,613	-0.09%
2023/05/09	3.2	151.00	8	151.19	151.00	-4.8	27,411	-0.02%
2023/05/08	22.1	150.48	7	150.43	151.00	15.1	27,731	0.05%
2023/05/05	11.4	151.46	26	151.62	151.50	-14.6	28,099	-0.05%
2023/05/04	6.3	151.28	2	152.00	150.50	4.3	28,367	0.02%
2023/05/03	75.1	150.94	34	151.18	150.00	41.1	28,270	0.15%
2023/05/02	57.5	155.83	7	155.71	155.50	50.5	27,680	0.18%
2023/04/28	8.7	161.93	29.3	162.48	161.50	-20.6	27,264	-0.08%
2023/04/27	12.1	159.30	3	159.67	159.00	9.1	27,278	0.03%
2023/04/26	21.2	159.77	8.1	160.19	160.00	13.1	27,299	0.05%
2023/04/25	24.6	163.95	23	164.80	162.00	1.6	27,227	0.01%
2023/04/24	12	165.08	9	165.00	165.00	3	27,297	0.01%
2023/04/21	39.2	166.83	6	166.50	166.00	33.2	27,427	0.12%
2023/04/20	3.2	169.84	4	170.50	170.50	-0.8	27,297	0.00%
2023/04/19	7.1	169.07	4	169.00	168.00	3.1	27,522	0.01%
2023/04/18	41.7	171.76	30.8	172.08	170.00	10.9	27,398	0.04%
2023/04/17	25.4	172.97	44.5	173.49	174.50	-19	27,159	-0.07%
2023/04/14	6.6	168.71	48.3	168.97	170.00	-41.7	26,921	-0.15%
2023/04/13	5.3	166.40	5.6	166.40	166.50	-0.3	26,615	0.00%
2023/04/12	7.1	166.63	8.1	166.32	166.50	-1.1	26,726	0.00%
2023/04/11	5.1	164.60	12.2	165.12	164.50	-7.2	26,529	-0.03%
2023/04/10	10.2	164.54	41	165.84	163.50	-30.8	26,684	-0.12%
2023/04/07	10	161.65	25	161.94	163.50	-15	26,603	-0.06%
2023/04/06	6.3	159.24	13	158.12	158.00	-6.7	26,571	-0.03%
2023/03/31	4	159.00	9.4	159.37	158.50	-5.4	26,943	-0.02%
2023/03/30	8	158.38	2	159.01	158.00	6	27,792	0.02%
2023/03/29	18.3	159.45	6.2	159.82	158.50	12.1	28,237	0.04%
2023/03/28	28.4	160.89	11.2	160.81	160.50	17.2	28,697	0.06%
2023/03/27	11.7	158.62	6	159.08	161.00	5.7	29,204	0.02%
2023/03/24	9.1	160.28	2	160.25	160.50	7.1	30,143	0.02%
2023/03/23	13.1	158.99	5	159.70	159.50	8.1	30,253	0.03%
2023/03/22	5	161.60	2.5	161.91	161.50	2.5	30,188	0.01%
2023/03/21	11.7	161.52	19	160.97	160.50	-7.3	30,206	-0.02%
2023/03/20	17.3	163.39	10	164.60	162.00	7.3	30,099	0.02%
2023/03/17	17.9	160.99	5	161.20	162.00	12.9	29,846	0.04%
2023/03/16	80.5	162.90	12	162.96	159.50	68.5	29,571	0.23%
2023/03/15	100.8	173.65	23.8	176.55	167.00	77	28,621	0.27%
2023/03/14	20.4	167.55	46.2	167.55	171.00	-25.8	26,668	-0.10%
2023/03/13	4.2	166.70	16.6	168.15	170.50	-12.4	25,971	-0.05%
2023/03/10	26.4	164.50	62.8	166.63	165.00	-36.4	25,495	-0.14%
2023/03/09	3	162.50	12	163.71	164.50	-9	24,452	-0.04%
2023/03/08	30.2	162.20	5.2	163.55	161.00	25	24,366	0.10%
2023/03/07	3.2	162.53	17.2	164.90	166.00	-14.1	24,298	-0.06%
2023/03/06	15.2	163.37	9	163.94	164.50	6.2	24,396	0.03%
2023/03/03	6	159.84	33	160.88	163.00	-27	24,567	-0.11%
2023/03/02	11	160.00	12.1	160.04	160.50	-1.1	24,620	0.00%
2023/03/01	6	154.92	1	155.50	156.00	5	24,421	0.02%
2023/02/24	19	156.92	12.9	157.25	157.00	6.1	24,337	0.03%
2023/02/23	10.1	156.20	19.6	156.48	158.00	-9.4	24,160	-0.04%
2023/02/22	13.5	154.19	27.3	154.67	152.50	-13.7	23,941	-0.06%
2023/02/21	6	151.92	34.2	153.84	155.00	-28.2	23,692	-0.12%
2023/02/20	12	146.83	3.1	147.00	147.00	9	23,485	0.04%
2023/02/17	5.7	146.18	3	146.17	146.00	2.7	23,860	0.01%
2023/02/16	1.1	147.03	1	148.00	148.00	0.1	24,474	0.00%
2023/02/15	5.4	147.42	4	147.99	146.50	1.4	25,323	0.01%
2023/02/14	29.2	148.26	8	146.63	149.00	21.2	25,695	0.08%
2023/02/13	9.7	143.54	9.3	143.33	143.50	0.4	25,862	0.00%
2023/02/10	19.5	147.33	5	147.50	147.00	14.5	26,416	0.05%
2023/02/09	7.6	150.47	4	150.50	150.00	3.6	26,872	0.01%
2023/02/08	9.1	151.50	2	151.50	151.50	7.1	27,255	0.03%
2023/02/07	4	151.25	1	151.00	151.00	3	27,677	0.01%
2023/02/06	14.6	152.17	1	151.00	151.00	13.6	28,290	0.05%
2023/02/03	12.3	157.96	9	158.28	157.00	3.3	28,298	0.01%
2023/02/02	7.3	154.62	13	154.65	156.00	-5.8	28,433	-0.02%
2023/02/01	7.1	152.21	2.2	152.09	152.00	4.9	28,501	0.02%
2023/01/31	7.2	151.98	2	152.00	152.00	5.2	28,789	0.02%
2023/01/30	6.3	151.00	6	151.00	150.50	0.3	29,351	0.00%
2023/01/17	10.2	153.87	2	153.75	152.50	8.2	29,516	0.03%
2023/01/16	3.2	150.38	16	150.59	151.50	-12.9	29,949	-0.04%
2023/01/13	10.1	153.40	2.5	153.20	152.50	7.6	30,224	0.03%
2023/01/12	15.3	153.74	5	153.10	152.50	10.3	31,040	0.03%
2023/01/11	2	158.49	10.2	157.44	156.50	-8.2	31,456	-0.03%
2023/01/10	12	155.71	13	156.54	155.50	-1	31,952	0.00%
2023/01/09	9.9	155.54	7	155.57	155.00	2.9	33,062	0.01%
2023/01/06	7.2	157.69	0	0.00	159.00	7.2	33,377	0.02%
2023/01/05	14.1	158.87	20.1	157.05	156.50	-6	33,744	-0.02%
2023/01/04	22.7	157.03	0	0.00	156.00	22.7	34,379	0.07%
2023/01/03	12	160.79	1.9	162.61	160.00	10.2	34,692	0.03%
2022/12/30	7.2	163.30	11	162.50	163.00	-3.8	34,774	-0.01%
2022/12/29	6.2	159.48	6	159.42	160.00	0.2	35,206	0.00%
2022/12/28	17.6	159.85	16	161.41	159.00	1.6	35,835	0.00%
2022/12/27	7.3	163.90	5	164.60	162.50	2.3	36,335	0.01%
2022/12/26	11	164.00	3.1	162.92	162.50	7.9	37,155	0.02%
2022/12/23	14.3	167.33	9	167.67	167.50	5.3	37,680	0.01%
2022/12/22	8	170.19	31.7	169.35	171.50	-23.7	37,869	-0.06%
2022/12/21	13	162.96	11.2	163.47	164.00	1.9	37,883	0.00%
2022/12/20	5.4	162.67	6.1	161.52	158.50	-0.7	38,220	0.00%
2022/12/19	40.2	164.74	14.1	163.05	162.00	26.1	38,917	0.07%
2022/12/16	32.1	161.84	51.7	161.56	164.00	-19.6	39,083	-0.05%
2022/12/15	2	155.00	27.1	155.91	157.00	-25.1	38,991	-0.06%
2022/12/14	10	152.00	14	152.29	152.00	-4	39,638	-0.01%
2022/12/13	9	155.89	8	156.69	155.00	1	40,008	0.00%
2022/12/12	6	154.58	11.1	153.42	154.50	-5.1	40,766	-0.01%
2022/12/09	7	152.71	10	153.40	154.50	-3	41,625	-0.01%
2022/12/08	2	150.00	0	0.00	151.00	2	42,498	0.00%
2022/12/07	12	152.88	23	152.78	151.50	-11	44,222	-0.02%
2022/12/06	24	155.19	15	155.47	152.50	9	44,704	0.02%
2022/12/05	3.1	159.00	3	160.00	159.00	0.1	45,493	0.00%
2022/12/02	7	160.36	0.8	159.50	158.50	6.2	45,703	0.01%
2022/12/01	13.5	164.33	5.9	162.87	162.00	7.6	46,812	0.02%
2022/11/30	1.2	161.42	2.1	162.00	163.00	-0.9	46,930	0.00%
2022/11/29	13	157.62	4	159.50	161.00	9	47,245	0.02%
2022/11/28	13	158.85	23	159.28	157.50	-10	47,987	-0.02%
2022/11/25	43.4	162.65	20.3	162.80	160.50	23.1	48,129	0.05%
2022/11/24	5.6	157.73	36.8	158.43	161.00	-31.2	48,659	-0.06%
2022/11/23	6	153.92	11.3	153.14	153.50	-5.3	48,593	-0.01%
2022/11/22	4	149.25	10	150.10	150.50	-6	48,960	-0.01%
2022/11/21	26.4	148.20	1.3	147.58	147.50	25.1	49,966	0.05%
2022/11/18	11	152.41	20.1	150.65	150.50	-9.1	50,925	-0.02%
2022/11/17	14	154.75	6.4	154.30	154.00	7.6	52,546	0.01%
2022/11/16	4.2	155.02	8	155.25	154.50	-3.8	53,035	-0.01%
2022/11/15	11.1	154.63	12.1	155.08	155.00	-1	54,115	0.00%
2022/11/14	15	154.43	40.8	154.47	155.50	-25.8	55,197	-0.05%
2022/11/11	39.6	153.69	12	154.04	150.00	27.6	56,578	0.05%
2022/11/10	7	150.36	36.4	150.28	151.00	-29.4	57,418	-0.05%
2022/11/09	4	147.75	20	148.33	148.50	-16	58,833	-0.03%
2022/11/08	12.8	147.55	33.1	148.10	147.50	-20.3	59,257	-0.03%
2022/11/07	36.2	142.99	20.4	143.49	143.50	15.8	59,292	0.03%
2022/11/04	10.9	137.30	19	137.61	139.00	-8.1	59,938	-0.01%
2022/11/03	10	133.35	7	135.14	135.00	3	60,344	0.00%
2022/11/02	16	139.00	6	140.00	137.00	10	61,818	0.02%
2022/11/01	8	136.31	15	136.30	135.00	-7	62,196	-0.01%
2022/10/31	16	135.31	10	135.90	137.50	6	62,743	0.01%
2022/10/28	21	138.29	12	140.83	137.50	9	62,905	0.01%
2022/10/27	9	141.22	23.5	140.71	142.50	-14.5	63,650	-0.02%
2022/10/26	29	137.40	9.3	137.84	139.00	19.7	64,661	0.03%
2022/10/25	10	138.30	14	139.18	139.00	-4	65,425	-0.01%
2022/10/24	8	139.75	33.5	141.08	137.50	-25.5	66,456	-0.04%
2022/10/21	4.1	136.86	12	136.52	135.50	-7.9	67,585	-0.01%
2022/10/20	48.2	135.11	36	135.71	137.00	12.2	67,859	0.02%
2022/10/19	3	143.88	30.2	144.66	144.00	-27.2	68,054	-0.04%
2022/10/18	35	141.60	25.5	142.75	141.00	9.6	68,950	0.01%
2022/10/17	59.3	140.91	64.7	139.25	140.00	-5.4	69,802	-0.01%
2022/10/14	24	150.73	29.2	151.08	152.50	-5.2	70,879	-0.01%
2022/10/13	44.1	147.19	58.7	145.32	144.50	-14.6	71,431	-0.02%
2022/10/12	42.2	149.75	28.1	148.79	147.00	14.1	73,758	0.02%
2022/10/11	43.2	154.87	35.2	155.60	156.00	8	74,873	0.01%
2022/10/07	5.1	155.87	4.3	155.57	155.50	0.8	76,526	0.00%
2022/10/06	26.1	151.81	23.6	153.95	155.50	2.5	79,300	0.00%
2022/10/05	24.3	155.73	38.1	155.60	155.50	-13.8	80,642	-0.02%
2022/10/04	41.3	151.13	25.1	150.79	150.50	16.2	82,828	0.02%
2022/10/03	55.1	150.63	41.1	150.10	149.50	14.1	84,746	0.02%
2022/09/30	33.1	142.39	15.8	141.13	146.00	17.3	89,404	0.02%
2022/09/29	14.2	147.23	10.4	147.85	144.00	3.8	92,868	0.00%
2022/09/28	11.7	145.75	8	147.19	144.00	3.6	95,013	0.00%
2022/09/27	10	149.95	99.5	150.93	153.50	-89.5	96,326	-0.09%
2022/09/26	30.7	148.49	64.4	148.29	145.50	-33.7	98,920	-0.03%
2022/09/23	16.8	159.58	16.7	158.87	158.00	0.1	101,954	0.00%
2022/09/22	62.6	158.89	37.8	158.51	156.00	24.7	103,290	0.02%
2022/09/21	22.2	170.03	53.4	168.72	166.50	-31.2	105,540	-0.03%
2022/09/20	17.9	170.98	25.1	171.28	172.50	-7.2	106,936	-0.01%
2022/09/19	49.5	176.98	68.3	180.35	169.00	-18.7	109,423	-0.02%
2022/09/06	74.4	81.14	42.8	81.03	80.80	31.6	109,750	0.03%
2022/09/05	54.4	79.74	67.6	80.03	80.00	-13.2	110,450	-0.01%
2022/09/02	204.3	82.04	76.2	82.31	79.70	128	111,134	0.12%	大買/鉅額交易
2022/09/01	98.4	86.91	29	87.20	86.20	69.4	110,104	0.06%
2022/08/31	50.3	87.30	294	87.03	88.30	-243.8	111,154	-0.22%	大賣/鉅額交易
2022/08/30	45.3	88.11	46	88.04	88.00	-0.7	110,653	0.00%
2022/08/29	71.8	87.98	28	87.81	87.90	43.8	110,637	0.04%
2022/08/26	14.1	93.86	24.6	94.20	93.50	-10.5	110,403	-0.01%
2022/08/25	22.1	93.43	22.2	93.25	93.20	-0.1	110,452	0.00%
2022/08/24	68.9	93.79	33	94.24	92.10	35.9	110,843	0.03%
2022/08/23	14.4	95.24	16	95.03	95.10	-1.6	111,196	0.00%
2022/08/22	25.5	95.41	56	95.36	95.00	-30.5	111,536	-0.03%
2022/08/19	19.1	98.12	11	98.35	98.00	8.1	111,307	0.01%
2022/08/18	35.1	98.66	23	98.24	97.80	12.1	111,482	0.01%
2022/08/17	99.4	98.59	31.1	99.34	98.30	68.2	111,900	0.06%
2022/08/16	65	98.20	92.3	98.29	97.10	-27.3	112,179	-0.02%
2022/08/15	115.8	100.23	204	100.19	99.50	-88.2	113,986	-0.08%	大買/大賣/
2022/08/12	10.1	103.80	29	103.90	104.00	-18.9	113,201	-0.02%
2022/08/11	258	104.62	263.1	104.04	103.00	-5.1	114,580	0.00%	大買/大賣/
2022/08/10	254.2	103.98	261.1	103.43	103.00	-6.9	113,853	-0.01%	大買/大賣/
2022/08/09	109.2	103.05	74.6	103.03	105.00	34.6	113,610	0.03%	大買/
2022/08/08	123.4	99.40	84.4	99.75	101.00	39	113,561	0.03%	大買/
2022/08/05	26.7	98.31	150.4	97.39	99.20	-123.7	112,786	-0.11%	大賣/鉅額交易
2022/08/04	158.2	93.17	167	93.76	94.00	-8.9	112,735	-0.01%	大買/大賣/
2022/08/03	46.1	93.43	59	93.78	93.20	-12.9	113,100	-0.01%
2022/08/02	103.1	93.73	10.2	93.67	93.30	93	114,082	0.08%	大買/
2022/08/01	77.8	95.98	44.2	95.80	96.60	33.7	114,967	0.03%
2022/07/29	49.1	95.62	87.3	95.80	95.50	-38.2	116,058	-0.03%
2022/07/28	99.1	93.43	17	92.48	92.00	82.1	116,037	0.07%
2022/07/27	8	93.34	35	93.28	94.00	-27	116,797	-0.02%
2022/07/26	24.1	92.20	44	91.76	91.70	-19.9	116,958	-0.02%
2022/07/25	44	91.82	21	91.89	92.10	23	117,984	0.02%
2022/07/22	75.3	94.16	74.2	94.40	94.20	1.1	117,754	0.00%
2022/07/21	22	91.80	82.4	92.02	93.00	-60.4	117,727	-0.05%
2022/07/20	75	91.16	30	91.74	89.70	45	116,996	0.04%
2022/07/19	33.1	91.83	66	91.66	91.60	-32.9	117,778	-0.03%
2022/07/18	17.2	89.55	17.3	90.17	89.30	-0.2	117,285	0.00%
2022/07/15	50.6	89.86	22.3	89.73	89.30	28.3	117,712	0.02%
2022/07/14	44	89.60	92.2	89.30	90.60	-48.2	118,086	-0.04%
2022/07/13	47	88.73	66	89.26	87.10	-19	117,449	-0.02%
2022/07/12	112.6	87.19	91.9	86.96	86.10	20.7	116,723	0.02%	大買/
2022/07/11	89.4	92.74	91.1	92.64	92.30	-1.7	115,616	0.00%
2022/07/08	161.7	93.23	101.5	93.37	92.70	60.3	115,425	0.05%	大買/大賣/
2022/07/07	57.1	87.29	79.4	87.59	88.40	-22.3	114,229	-0.02%
2022/07/06	296.3	87.46	119	87.62	85.80	177.3	113,418	0.16%	大買/大賣/鉅額交易
2022/07/05	97.4	85.47	127.1	86.11	87.70	-29.7	112,527	-0.03%	大賣/
2022/07/04	102.2	80.75	102.8	81.02	82.50	-0.6	110,875	0.00%	大買/大賣/
2022/07/01	115.7	83.31	121.3	84.02	79.80	-5.6	109,978	-0.01%	大買/大賣/
2022/06/30	125.2	86.02	88.2	85.96	84.60	37	108,135	0.03%	大買/
2022/06/29	228.6	92.21	235.2	92.26	89.00	-6.6	106,524	-0.01%	大買/大賣/
2022/06/28	208.2	108.16	102.2	107.45	108.50	105.9	101,371	0.10%	大買/大賣/鉅額交易
2022/06/27	97.8	105.93	76.9	106.56	108.50	20.9	97,932	0.02%
2022/06/24	69.8	99.70	92.2	99.47	98.70	-22.4	96,001	-0.02%
2022/06/23	90.1	99.40	120.2	99.84	96.10	-30.1	95,217	-0.03%	大賣/
2022/06/22	127.6	104.36	130.1	104.62	102.00	-2.5	94,380	0.00%	大買/大賣/
2022/06/21	65.4	110.78	59.5	110.50	110.00	5.9	91,420	0.01%
2022/06/20	158.9	113.10	186.5	113.37	109.50	-27.5	90,332	-0.03%	大買/大賣/
2022/06/17	59	119.45	88.1	119.03	119.50	-29.1	88,054	-0.03%
2022/06/16	151.7	122.43	288.1	123.28	119.50	-136.4	87,782	-0.16%	大買/大賣/鉅額交易
2022/06/15	34	129.80	30.1	129.29	128.00	3.9	87,290	0.00%
2022/06/14	72.5	129.69	34	130.29	131.50	38.5	91,019	0.04%
2022/06/13	71.1	132.48	60.2	133.01	130.50	10.8	98,088	0.01%
2022/06/10	34.8	138.88	35	138.64	139.00	-0.3	101,235	0.00%
2022/06/09	86.2	140.38	52	140.33	140.00	34.2	103,838	0.03%
2022/06/08	23.2	144.97	41.1	145.05	145.50	-17.9	105,150	-0.02%
2022/06/07	16	144.31	14	144.68	144.50	2	108,405	0.00%
2022/06/06	53.1	145.38	31.1	145.90	143.50	22	112,216	0.02%
2022/06/02	8.1	144.31	27	144.48	144.50	-18.9	117,494	-0.02%
2022/06/01	6	143.00	55	143.14	144.50	-49	122,507	-0.04%
2022/05/31	40.6	141.93	29.2	141.37	140.50	11.4	128,602	0.01%
2022/05/30	20.1	144.75	20	144.75	144.00	0.1	130,969	0.00%
2022/05/27	20	144.10	21.2	144.38	144.50	-1.2	133,139	0.00%
2022/05/26	18	143.14	20.1	143.55	142.00	-2.1	135,923	0.00%
2022/05/25	24.1	143.19	25	143.56	143.00	-0.9	137,580	0.00%
2022/05/24	44	144.28	50.1	143.96	142.00	-6.1	140,648	0.00%
2022/05/23	95	144.21	96.8	142.66	144.00	-1.8	141,672	0.00%
2022/05/20	30	136.37	23.1	135.64	135.00	6.8	143,505	0.00%
2022/05/19	88.3	133.42	87	131.88	136.00	1.2	146,445	0.00%
2022/05/18	12.2	137.71	4.8	138.15	137.50	7.4	147,550	0.01%
2022/05/17	40.5	136.53	32	136.02	135.50	8.5	148,465	0.01%
2022/05/16	105.1	138.73	61	139.08	137.50	44.1	148,528	0.03%	大買/
2022/05/13	53	143.10	70.1	143.05	143.50	-17	147,529	-0.01%
2022/05/12	223.3	144.24	385	140.42	139.00	-161.8	148,790	-0.11%	大買/大賣/鉅額交易
2022/05/11	57.2	146.53	42.9	146.25	144.50	14.3	149,339	0.01%
2022/05/10	55.1	145.40	81.4	147.26	149.00	-26.3	149,834	-0.02%
2022/05/09	104.7	150.04	46.6	149.46	147.00	58.1	149,854	0.04%	大買/
2022/05/06	79.2	152.10	78.9	151.46	154.00	0.3	151,677	0.00%
2022/05/05	46.1	152.56	42.4	152.49	152.50	3.7	151,966	0.00%
2022/05/04	42.3	151.45	100.3	151.52	151.50	-57.9	151,229	-0.04%
2022/05/03	29	145.45	40.5	145.19	146.50	-11.5	151,034	-0.01%
2022/04/29	20.2	143.44	61.8	144.27	145.00	-41.6	152,395	-0.03%
2022/04/28	24.3	140.07	14	140.61	138.00	10.3	153,466	0.01%
2022/04/27	39	136.37	68	137.07	140.00	-29	153,629	-0.02%
2022/04/26	50.3	140.11	141	139.40	139.00	-90.7	154,336	-0.06%	大賣/
2022/04/25	134.9	141.43	62.1	140.87	139.50	72.8	154,956	0.05%	大買/
2022/04/22	71	146.28	70.6	146.48	147.50	0.4	154,411	0.00%
2022/04/21	67	146.04	62.3	146.43	145.50	4.7	155,375	0.00%
2022/04/20	72.6	143.11	66.4	143.50	143.50	6.2	155,690	0.00%
2022/04/19	13	140.92	77.2	141.61	141.50	-64.2	156,662	-0.04%
2022/04/18	32.1	139.48	8.2	139.37	138.00	24	157,249	0.02%
2022/04/15	21.1	140.00	44.2	140.15	141.50	-23.1	158,579	-0.01%
2022/04/14	71.2	139.98	36	139.43	138.00	35.2	159,052	0.02%
2022/04/13	62	139.81	52.3	138.93	140.00	9.7	159,379	0.01%
2022/04/12	66.2	133.76	23	134.20	134.50	43.2	158,970	0.03%
2022/04/11	55.2	136.78	60	136.80	136.00	-4.9	158,820	0.00%
2022/04/08	118.3	134.15	82.1	134.09	135.50	36.2	160,447	0.02%	大買/
2022/04/07	98.6	130.74	99	130.47	128.50	-0.4	160,256	0.00%
2022/04/06	49.1	134.27	29.6	134.05	133.50	19.6	160,346	0.01%
2022/04/01	37.4	136.13	40.3	137.40	138.50	-2.9	161,153	0.00%
2022/03/31	13.9	135.03	33	135.06	135.00	-19.1	160,612	-0.01%
2022/03/30	42.9	135.07	22	135.05	135.00	20.9	160,879	0.01%
2022/03/29	27.2	136.09	18.1	135.75	135.00	9.1	160,807	0.01%
2022/03/28	103	130.75	29.3	130.79	133.00	73.6	160,703	0.05%	大買/
2022/03/25	158.4	135.03	95.2	135.26	132.50	63.3	160,740	0.04%	大買/
2022/03/24	47.5	141.82	38	141.61	140.50	9.4	159,508	0.01%
2022/03/23	43.6	143.67	34.4	143.11	143.50	9.2	159,913	0.01%
2022/03/22	43.2	143.51	34.3	143.47	142.50	8.9	160,671	0.01%
2022/03/21	95	142.33	100.9	142.21	144.50	-5.9	161,414	0.00%
2022/03/18	67.4	141.69	89.5	141.23	141.00	-22.1	162,524	-0.01%
2022/03/17	190.2	143.93	215.7	143.19	146.50	-25.5	161,352	-0.02%	大買/大賣/
2022/03/16	394.1	150.46	329.4	151.75	143.00	64.7	159,444	0.04%	大買/大賣/
2022/03/15	212	161.24	158.8	159.36	158.00	53.3	152,784	0.03%	大買/大賣/
2022/03/14	157.1	163.70	139.4	164.35	164.50	17.7	151,725	0.01%	大買/大賣/
2022/03/11	192.2	158.54	316.4	157.34	160.00	-124.3	152,733	-0.08%	大買/大賣/鉅額交易
2022/03/10	97.4	159.45	118.2	159.13	156.00	-20.8	153,533	-0.01%	大賣/
2022/03/09	153.5	152.71	139.5	153.34	156.00	14	153,264	0.01%	大買/大賣/
2022/03/08	300.7	148.41	214.9	146.71	147.00	85.8	154,489	0.06%	大買/大賣/
2022/03/07	174.9	156.30	296.3	154.51	151.00	-121.4	149,636	-0.08%	大買/大賣/鉅額交易
2022/03/04	239	164.01	196.7	164.23	159.00	42.3	146,034	0.03%	大買/大賣/
2022/03/03	76	156.83	136.2	158.26	160.50	-60.1	141,629	-0.04%	大賣/
2022/03/02	100.3	151.67	94.4	151.75	151.50	5.9	141,292	0.00%
2022/03/01	149.7	147.73	173.6	148.26	150.50	-24	141,164	-0.02%	大買/大賣/
2022/02/25	129.1	145.17	81.2	144.68	143.50	47.9	138,574	0.03%	大買/
2022/02/24	156.7	142.98	366.2	143.21	141.50	-209.5	137,892	-0.15%	大買/大賣/鉅額交易
2022/02/23	82.1	146.10	117.1	146.33	145.00	-34.9	135,778	-0.03%	大賣/
2022/02/22	204.5	141.20	146	140.98	142.50	58.5	135,360	0.04%	大買/大賣/
2022/02/21	117.8	145.29	132.4	145.92	147.00	-14.6	132,479	-0.01%	大買/大賣/
2022/02/18	101.7	138.76	192.1	138.92	141.50	-90.4	130,913	-0.07%	大買/大賣/
2022/02/17	69	134.79	82.6	134.68	133.50	-13.6	130,341	-0.01%
2022/02/16	49	134.11	67.2	134.16	133.50	-18.2	130,324	-0.01%
2022/02/15	30.4	131.59	63.4	131.55	132.00	-33	131,615	-0.03%
2022/02/14	148	132.83	110.7	133.11	130.00	37.3	135,142	0.03%	大買/大賣/
2022/02/11	100.2	133.24	111.1	133.13	131.50	-10.9	135,823	-0.01%	大賣/
2022/02/10	32.1	130.58	99.4	131.41	132.00	-67.3	137,310	-0.05%
2022/02/09	85.5	130.98	72.4	130.02	129.00	13.1	141,333	0.01%
2022/02/08	174.7	128.06	206.6	128.76	129.00	-31.9	142,570	-0.02%	大買/大賣/
2022/02/07	108.1	118.54	55	121.57	124.00	53.1	142,448	0.04%	大買/
2022/01/26	35.2	112.79	92.4	112.21	113.00	-57.2	145,182	-0.04%
2022/01/25	71.2	111.82	117	111.37	110.00	-45.8	146,927	-0.03%	大賣/
2022/01/24	78.7	112.63	75.1	113.95	115.00	3.6	147,622	0.00%
2022/01/21	134.5	118.39	72.6	119.23	115.50	61.9	148,843	0.04%	大買/
2022/01/20	42.2	123.22	47.1	123.66	124.00	-4.8	147,911	0.00%
2022/01/19	94.2	123.88	65	123.85	122.50	29.1	148,513	0.02%
2022/01/18	50.2	126.45	27	127.59	127.00	23.2	148,700	0.02%
2022/01/17	63.5	128.20	16	128.13	127.00	47.5	150,741	0.03%
2022/01/14	53.9	127.03	72.3	128.95	132.00	-18.4	151,250	-0.01%
2022/01/13	122.7	127.63	44.6	128.45	126.00	78.1	150,441	0.05%	大買/
2022/01/12	96.2	130.16	60.3	129.52	128.50	35.9	150,664	0.02%
2022/01/11	46.3	135.29	34.2	135.18	134.00	12.1	150,372	0.01%
2022/01/10	98.2	137.88	20.7	137.06	136.50	77.5	153,323	0.05%
2022/01/07	80.9	140.96	51.5	141.69	140.50	29.4	153,391	0.02%
2022/01/06	64.6	143.02	68	143.18	143.00	-3.5	155,682	0.00%
2022/01/05	35.1	141.64	51	142.27	141.00	-15.9	157,420	-0.01%
2022/01/04	30.5	139.83	26.6	139.63	140.50	3.9	160,365	0.00%
2022/01/03	80	137.91	51.5	137.82	139.50	28.6	161,661	0.02%
2021/12/30	24	142.00	31	142.37	142.50	-7	162,803	0.00%
2021/12/29	64.8	145.25	19	145.47	144.00	45.8	165,151	0.03%
2021/12/28	48.3	143.88	132.4	143.16	143.50	-84.2	169,330	-0.05%	大賣/
2021/12/27	12.1	139.50	22.5	139.90	139.50	-10.4	172,634	-0.01%
2021/12/24	33.5	139.52	23.2	139.63	139.00	10.3	177,210	0.01%
2021/12/23	6.2	140.00	44.2	139.84	139.00	-38	177,626	-0.02%
2021/12/22	19.1	140.45	6.1	141.16	140.00	13	178,829	0.01%
2021/12/21	56.3	139.62	88.3	139.39	141.50	-32.1	180,705	-0.02%
2021/12/20	31.1	140.01	91	138.21	139.00	-59.9	182,485	-0.03%
2021/12/17	71.5	142.51	38	142.07	140.50	33.5	184,112	0.02%
2021/12/16	91.6	140.33	58.3	140.05	141.00	33.3	183,615	0.02%
2021/12/15	59.6	136.12	24.4	136.12	138.00	35.2	183,159	0.02%
2021/12/14	76.1	135.63	86	134.93	133.00	-9.9	183,106	-0.01%
2021/12/13	181	141.43	60.1	141.46	140.00	120.9	181,061	0.07%	大買/鉅額交易
2021/12/10	97.4	141.65	239.5	141.37	140.00	-142.2	182,663	-0.08%	大賣/鉅額交易
2021/12/09	41.2	144.80	50.2	144.21	146.00	-9	182,805	0.00%
2021/12/08	115.8	145.48	127.2	146.69	143.50	-11.4	183,955	-0.01%	大買/大賣/
2021/12/07	158	143.40	202.5	143.87	144.00	-44.5	183,428	-0.02%	大買/大賣/
2021/12/06	96.7	139.14	147.9	139.95	141.00	-51.2	181,188	-0.03%	大賣/
2021/12/03	94.5	134.60	69.9	134.39	133.50	24.5	180,240	0.01%
2021/12/02	201.6	131.47	301.7	130.66	133.00	-100	181,513	-0.06%	大買/大賣/
2021/12/01	21	124.79	25.5	124.77	124.50	-4.5	179,276	0.00%
2021/11/30	33.2	123.88	29.8	123.82	124.50	3.4	181,460	0.00%
2021/11/29	83.1	120.41	91.5	121.11	120.00	-8.4	182,714	0.00%
2021/11/26	117.6	121.68	65.1	121.22	118.50	52.5	184,621	0.03%	大買/
2021/11/25	90.2	124.36	203	124.28	124.50	-112.8	183,392	-0.06%	大賣/鉅額交易
2021/11/24	32.1	119.89	25	119.50	120.00	7.1	181,941	0.00%
2021/11/23	73	120.79	58.1	120.69	119.50	15	182,953	0.01%
2021/11/22	59.1	119.51	107.3	120.04	119.50	-48.2	184,329	-0.03%	大賣/
2021/11/19	106.1	119.46	81	119.54	117.00	25.1	185,580	0.01%	大買/
2021/11/18	90.5	119.88	137.6	119.63	119.00	-47.1	189,398	-0.02%	大賣/
2021/11/17	143.5	117.89	133.1	117.07	117.00	10.4	192,811	0.01%	大買/大賣/
2021/11/16	60.6	115.71	114.8	116.31	119.50	-54.2	193,997	-0.03%	大賣/
2021/11/15	84	113.52	58	112.44	112.00	26	196,466	0.01%
2021/11/12	106.1	111.49	194.6	111.62	111.50	-88.5	199,268	-0.04%	大買/大賣/
2021/11/11	195.2	115.15	155.3	114.10	109.50	39.8	198,947	0.02%	大買/大賣/
2021/11/10	82.5	122.16	64	122.16	120.00	18.5	197,060	0.01%
2021/11/09	178.8	122.80	156.2	122.49	122.00	22.6	197,592	0.01%	大買/大賣/
2021/11/08	220.3	118.25	195.1	119.68	124.00	25.2	198,679	0.01%	大買/大賣/
2021/11/05	69.9	111.28	88.2	111.36	114.00	-18.3	201,236	-0.01%
2021/11/04	145.1	113.90	132.5	113.41	109.50	12.7	204,910	0.01%	大買/大賣/
2021/11/03	182.7	110.81	154.3	111.53	112.00	28.3	206,410	0.01%	大買/大賣/
2021/11/02	166.5	104.42	135.6	104.72	105.00	30.9	209,357	0.01%	大買/大賣/
2021/11/01	132.1	102.38	105.2	101.72	100.50	26.9	210,903	0.01%	大買/大賣/
2021/10/29	126.3	97.22	115.9	98.11	99.50	10.4	213,497	0.00%	大買/大賣/
2021/10/28	67	94.35	73.1	94.79	93.20	-6.1	219,262	0.00%
2021/10/27	65.3	93.58	71.1	93.36	92.80	-5.8	228,121	0.00%
2021/10/26	114.3	95.36	97.3	95.26	95.10	17	239,233	0.01%	大買/
2021/10/25	105	93.14	169.3	93.31	95.30	-64.3	246,483	-0.03%	大買/大賣/
2021/10/22	60.5	90.42	74	90.05	89.20	-13.5	254,186	-0.01%
2021/10/21	26.3	92.97	44.1	92.94	92.20	-17.9	260,530	-0.01%
2021/10/20	50.1	93.05	48.4	92.95	91.40	1.7	265,268	0.00%
2021/10/19	55.1	93.26	59.4	93.16	91.70	-4.3	272,326	0.00%
2021/10/18	103.3	88.46	517.6	86.82	92.40	-414.3	280,299	-0.15%	大買/大賣/鉅額交易
2021/10/15	108.3	94.74	153	94.86	93.90	-44.7	286,315	-0.02%	大買/大賣/
2021/10/14	259.3	94.92	157.3	95.18	95.30	102	284,975	0.04%	大買/大賣/鉅額交易
2021/10/13	278.7	93.78	235.9	93.79	92.90	42.8	281,702	0.02%	大買/大賣/
2021/10/12	186.8	92.61	283.1	93.96	90.50	-96.3	279,732	-0.03%	大買/大賣/
2021/10/08	87.9	100.76	59	101.49	100.00	28.9	276,342	0.01%
2021/10/07	82.2	103.43	105.8	103.46	102.50	-23.6	276,157	-0.01%	大賣/
2021/10/06	120.8	99.10	77.3	100.35	97.80	43.5	273,216	0.02%	大買/
2021/10/05	165.3	100.79	217.3	99.91	103.00	-52	270,476	-0.02%	大買/大賣/
2021/10/04	324.5	104.99	284.7	105.87	102.50	39.8	266,654	0.01%	大買/大賣/
2021/10/01	309.9	116.25	124.2	115.40	113.50	185.6	262,828	0.07%	大買/大賣/鉅額交易
2021/09/30	57.1	124.58	38.1	125.15	126.00	19.1	258,955	0.01%
2021/09/29	89.3	123.45	43.4	123.79	123.00	46	266,397	0.02%
2021/09/28	166.1	126.21	80	126.23	125.50	86.1	272,286	0.03%	大買/
2021/09/27	132.4	134.30	103	135.57	131.50	29.4	278,548	0.01%	大買/大賣/
2021/09/24	51.5	133.35	96.2	133.47	134.00	-44.7	277,910	-0.02%
2021/09/23	33.1	128.26	46.3	128.24	127.50	-13.2	276,862	0.00%
2021/09/22	55.2	125.06	34	125.31	125.00	21.2	278,003	0.01%
2021/09/17	41.2	127.46	60.1	127.79	128.00	-18.9	278,093	-0.01%
2021/09/16	20	124.44	17.1	124.77	124.00	2.8	278,408	0.00%
2021/09/15	64.9	122.96	64.4	122.93	124.50	0.5	279,439	0.00%
2021/09/14	189.8	127.91	117.5	127.80	123.50	72.2	279,133	0.03%	大買/大賣/
2021/09/13	185.8	135.63	84.2	134.60	132.00	101.7	278,137	0.04%	大買/鉅額交易
2021/09/10	93.1	129.25	151.6	130.50	133.50	-58.5	277,324	-0.02%	大賣/
2021/09/09	77.4	126.81	70.4	127.05	126.50	7	276,395	0.00%
2021/09/08	109.9	126.54	126.5	126.47	126.00	-16.6	282,336	-0.01%	大買/大賣/
2021/09/07	77.8	126.15	174.9	125.49	128.00	-97.1	296,157	-0.03%	大賣/
2021/09/06	143.7	120.71	135.4	121.14	118.00	8.3	300,566	0.00%	大買/大賣/
2021/09/03	156.8	125.47	67.9	125.48	125.50	89	306,502	0.03%	大買/
2021/09/02	87.9	127.94	118.4	127.96	129.50	-30.5	310,347	-0.01%	大賣/
2021/09/01	213.6	130.66	188.1	130.98	128.50	25.5	315,029	0.01%	大買/大賣/
2021/08/31	94.4	138.17	42.1	138.64	136.00	52.3	315,876	0.02%
2021/08/30	45.1	141.82	34.1	141.79	140.00	11	324,773	0.00%
2021/08/27	54	142.10	70	141.39	141.00	-16	330,529	0.00%
2021/08/26	149.6	141.92	166.3	141.20	142.50	-16.8	337,701	0.00%	大買/大賣/
2021/08/25	112.7	141.27	106.5	142.57	144.00	6.2	346,126	0.00%	大買/大賣/
2021/08/24	256.1	143.44	198.8	142.10	140.00	57.3	351,799	0.02%	大買/大賣/
2021/08/23	131.4	142.61	187	142.98	144.00	-55.6	356,981	-0.02%	大買/大賣/
2021/08/20	108.5	131.57	149.5	131.04	132.50	-40.9	363,044	-0.01%	大買/大賣/
2021/08/19	295.2	133.75	165.4	131.23	128.00	129.8	368,882	0.04%	大買/大賣/鉅額交易
2021/08/18	72	127.92	190.2	131.58	136.00	-118.2	373,418	-0.03%	大賣/鉅額交易
2021/08/17	112.7	129.19	38	129.29	126.50	74.7	379,697	0.02%	大買/
2021/08/16	80.5	131.58	214.3	131.97	130.50	-133.8	389,123	-0.03%	大賣/鉅額交易
2021/08/13	233.2	136.73	211.4	134.15	130.50	21.8	396,226	0.01%	大買/大賣/
2021/08/12	131.3	133.48	207.7	134.48	137.00	-76.4	405,746	-0.02%	大買/大賣/
2021/08/11	282.1	133.44	286.8	134.40	132.00	-4.7	407,695	0.00%	大買/大賣/
2021/08/10	270.1	142.71	236.2	143.57	139.50	34	403,656	0.01%	大買/大賣/
2021/08/09	162.6	144.58	108.5	144.41	142.50	54.1	405,351	0.01%	大買/大賣/
2021/08/06	241.8	144.33	294.1	145.24	142.00	-52.3	410,188	-0.01%	大買/大賣/
2021/08/05	173.5	140.19	126.4	140.26	138.50	47.2	410,472	0.01%	大買/大賣/
2021/08/04	189.7	142.67	184.9	142.66	143.50	4.8	413,241	0.00%	大買/大賣/
2021/08/03	354.7	141.95	278.2	142.36	141.00	76.5	422,017	0.02%	大買/大賣/
2021/08/02	348.8	132.50	423.1	133.19	141.50	-74.3	419,806	-0.02%	大買/大賣/
2021/07/30	623.3	142.11	407.6	141.62	132.00	215.7	414,783	0.05%	大買/大賣/鉅額交易
2021/07/29	228.4	137.83	326.4	138.88	144.50	-98.1	409,169	-0.02%	大買/大賣/
2021/07/28	308.8	124.30	342.7	125.44	131.50	-33.9	407,561	-0.01%	大買/大賣/
2021/07/27	378.9	129.77	310.1	129.85	126.50	68.8	407,672	0.02%	大買/大賣/
2021/07/26	286.4	146.76	172.5	147.50	140.50	113.9	408,233	0.03%	大買/大賣/鉅額交易
2021/07/23	241	147.37	286.5	148.73	154.00	-45.5	407,402	-0.01%	大買/大賣/
2021/07/22	603.1	144.82	421	145.01	143.50	182	404,660	0.04%	大買/大賣/鉅額交易
2021/07/21	545.4	163.62	228.2	163.39	155.00	317.2	404,151	0.08%	大買/大賣/鉅額交易
2021/07/20	62.4	171.76	31.2	169.71	169.50	31.2	400,099	0.01%
2021/07/19	60.5	186.14	26.8	185.69	186.00	33.7	408,762	0.01%
2021/07/16	51.6	173.94	56.5	178.16	178.50	-4.9	420,744	0.00%
2021/07/15	23.4	154.55	65	158.08	163.00	-41.6	426,675	-0.01%
2021/07/14	157.9	150.03	168.7	150.84	148.50	-10.8	431,418	0.00%	大買/大賣/
2021/07/13	66.1	169.20	84.4	172.08	165.00	-18.3	436,403	0.00%
2021/07/12	44.1	184.69	21.6	184.11	183.00	22.5	440,608	0.01%
2021/07/09	161.3	189.23	22.8	189.38	187.00	138.5	444,332	0.03%	大買/鉅額交易
2021/07/08	77.2	191.96	395.3	183.02	207.50	-318.1	453,132	-0.07%	大賣/鉅額交易
2021/07/07	70.1	209.64	26.1	215.81	202.00	44.1	458,714	0.01%
2021/07/06	381.1	225.15	343.9	224.80	224.00	37.2	463,239	0.01%	大買/大賣/
2021/07/05	247.2	208.09	402.7	210.45	217.00	-155.5	460,933	-0.03%	大買/大賣/鉅額交易
2021/07/02	474.1	210.40	274.4	208.59	206.50	199.7	457,561	0.04%	大買/大賣/鉅額交易
2021/07/01	156.8	207.13	83.6	207.55	213.00	73.2	454,472	0.02%	大買/
2021/06/30	101.1	189.10	79.8	191.02	197.00	21.3	460,040	0.00%	大買/
2021/06/29	157.2	178.65	55.3	179.57	179.50	101.9	463,620	0.02%	大買/鉅額交易
2021/06/28	37.9	171.39	44.3	173.80	176.00	-6.3	466,807	0.00%
2021/06/25	61.7	156.55	111	157.72	160.00	-49.2	467,678	-0.01%	大賣/
2021/06/24	75.9	146.41	132.7	147.65	152.00	-56.8	469,148	-0.01%	大賣/
2021/06/23	138.6	142.47	157.3	141.74	138.50	-18.7	470,103	0.00%	大買/大賣/
2021/06/22	81.7	154.65	121.3	156.63	153.50	-39.6	472,134	-0.01%	大賣/
2021/06/21	121	147.90	108.7	148.31	152.00	12.3	474,523	0.00%	大買/大賣/
2021/06/18	88.6	139.34	135	140.39	140.00	-46.4	481,844	-0.01%	大賣/
2021/06/17	339.2	132.91	236.5	132.99	136.50	102.7	486,053	0.02%	大買/大賣/鉅額交易
2021/06/16	715.4	139.55	556.2	140.42	133.50	159.1	482,407	0.03%	大買/大賣/鉅額交易
2021/06/15	233.1	131.17	192.7	132.85	136.00	40.4	469,049	0.01%	大買/大賣/
2021/06/11	173.5	120.43	290	120.01	124.00	-116.5	462,202	-0.03%	大買/大賣/鉅額交易
2021/06/10	264	113.18	291.2	112.63	113.50	-27.2	455,798	-0.01%	大買/大賣/
2021/06/09	221.9	117.44	233.4	117.49	116.00	-11.5	452,231	0.00%	大買/大賣/
2021/06/08	177.1	114.03	218.6	113.49	115.50	-41.5	447,647	-0.01%	大買/大賣/
2021/06/07	594.4	113.69	450	110.49	110.50	144.4	445,887	0.03%	大買/大賣/鉅額交易
2021/06/04	544.2	118.91	463.6	119.16	116.50	80.6	437,397	0.02%	大買/大賣/
2021/06/03	326.8	115.37	393.6	115.74	119.00	-66.9	432,526	-0.02%	大買/大賣/
2021/06/02	441.8	111.72	281.6	111.77	110.50	160.2	425,638	0.04%	大買/大賣/鉅額交易
2021/06/01	287.9	102.48	442.5	103.51	108.00	-154.6	416,036	-0.04%	大買/大賣/鉅額交易
2021/05/31	407.1	100.73	357.7	101.25	98.60	49.4	408,878	0.01%	大買/大賣/
2021/05/28	372.2	91.20	543.6	91.88	96.40	-171.4	400,305	-0.04%	大買/大賣/鉅額交易
2021/05/27	476.8	87.57	451.6	87.93	87.70	25.3	393,426	0.01%	大買/大賣/
2021/05/26	412.7	83.82	515.4	84.68	85.60	-102.7	387,304	-0.03%	大買/大賣/鉅額交易
2021/05/25	511.5	85.04	349.1	84.22	82.40	162.5	379,915	0.04%	大買/大賣/鉅額交易
2021/05/24	441	87.71	380.1	87.53	86.40	60.9	373,220	0.02%	大買/大賣/
2021/05/21	456.6	82.32	527	82.36	84.70	-70.4	366,431	-0.02%	大買/大賣/
2021/05/20	596.3	79.00	363.3	78.85	77.00	233	363,426	0.06%	大買/大賣/鉅額交易
2021/05/19	186.3	74.59	180.6	75.21	76.30	5.7	353,990	0.00%	大買/大賣/
2021/05/18	43.3	67.40	104.4	68.41	69.40	-61.1	354,300	-0.02%	大賣/
2021/05/17	265.6	65.27	327.6	65.91	63.10	-61.9	355,083	-0.02%	大買/大賣/
2021/05/14	421.7	74.44	729.7	71.67	70.10	-308	348,929	-0.09%	大買/大賣/鉅額交易
2021/05/13	502.5	78.90	179.6	79.78	77.50	322.9	341,630	0.09%	大買/大賣/鉅額交易
2021/05/12	285.6	89.90	192.2	90.54	86.10	93.4	339,909	0.03%	大買/大賣/
2021/05/11	599.1	95.24	411.7	95.34	95.60	187.4	338,553	0.06%	大買/大賣/鉅額交易
2021/05/10	111.6	91.81	384.5	92.63	93.50	-272.9	328,422	-0.08%	大買/大賣/鉅額交易
2021/05/07	141.1	82.38	133.9	83.08	85.00	7.2	325,581	0.00%	大買/大賣/
2021/05/06	308.7	82.58	312.8	82.22	81.10	-4.1	323,968	0.00%	大買/大賣/
2021/05/05	379.2	79.13	400.6	78.78	79.90	-21.3	320,740	-0.01%	大買/大賣/
2021/05/04	703.4	83.70	508.3	81.54	78.00	195.1	317,797	0.06%	大買/大賣/鉅額交易
2021/05/03	329.1	84.91	489	84.94	86.60	-159.9	313,206	-0.05%	大買/大賣/鉅額交易
2021/04/29	213.7	76.39	276.3	76.07	79.00	-62.6	311,289	-0.02%	大買/大賣/
2021/04/28	474.2	78.81	254.2	78.23	76.80	220	313,044	0.07%	大買/大賣/鉅額交易
2021/04/27	534.3	78.71	554.7	78.88	77.50	-20.5	314,226	-0.01%	大買/大賣/
2021/04/26	316.1	74.25	406.3	74.30	76.80	-90.2	312,603	-0.03%	大買/大賣/
2021/04/23	626.8	70.87	387.7	70.75	69.90	239.1	315,745	0.08%	大買/大賣/鉅額交易
2021/04/22	749.8	78.56	761	78.15	72.90	-11.2	315,593	0.00%	大買/大賣/
2021/04/21	460.3	72.73	388.5	73.48	75.90	71.8	308,666	0.02%	大買/大賣/
2021/04/20	361.1	68.14	364.4	68.31	69.00	-3.2	309,304	0.00%	大買/大賣/
2021/04/19	208.3	67.38	203.1	68.08	68.00	5.2	313,097	0.00%	大買/大賣/
2021/04/16	297.7	60.65	308.8	60.67	63.30	-11	312,672	0.00%	大買/大賣/
2021/04/15	272.4	59.63	289.7	59.52	59.00	-17.3	316,287	-0.01%	大買/大賣/
2021/04/14	546.7	57.98	425.5	57.74	59.90	121.2	324,475	0.04%	大買/大賣/鉅額交易
2021/04/13	354.5	56.55	279	56.21	56.90	75.5	323,391	0.02%	大買/大賣/
2021/04/12	126	53.71	219.9	54.26	55.00	-93.9	325,158	-0.03%	大買/大賣/
2021/04/09	255.7	50.27	228.8	50.48	50.00	27	327,887	0.01%	大買/大賣/
2021/04/08	99.4	51.54	165.3	51.79	52.30	-65.8	328,861	-0.02%	大賣/
2021/04/07	236.6	49.71	279.4	50.05	50.50	-42.8	330,502	-0.01%	大買/大賣/
2021/04/06	334.5	48.13	373	48.64	49.50	-38.5	339,217	-0.01%	大買/大賣/
2021/04/01	271.2	47.19	396	47.44	47.90	-124.8	334,420	-0.04%	大買/大賣/鉅額交易
2021/03/31	141	45.73	236.1	45.82	45.50	-95.1	335,169	-0.03%	大買/大賣/
2021/03/30	68	44.10	122.2	44.03	43.80	-54.2	332,613	-0.02%	大賣/
2021/03/29	109.3	43.77	192.1	43.75	43.80	-82.9	334,642	-0.02%	大買/大賣/
2021/03/26	85.3	42.41	248.1	42.95	43.05	-162.8	338,151	-0.05%	大賣/鉅額交易
2021/03/25	324.8	42.35	95.8	42.40	41.70	229	342,399	0.07%	大買/鉅額交易
2021/03/24	245.1	43.11	309.3	43.13	43.70	-64.2	344,151	-0.02%	大買/大賣/
2021/03/23	673.6	44.02	524.2	44.32	42.75	149.4	341,620	0.04%	大買/大賣/鉅額交易
2021/03/22	170.5	45.21	258.2	44.99	45.85	-87.7	335,637	-0.03%	大買/大賣/
2021/03/19	125.2	41.90	126	41.90	41.70	-0.8	335,053	0.00%	大買/大賣/
2021/03/18	67.5	40.71	161.1	40.95	41.65	-93.6	336,025	-0.03%	大賣/
2021/03/17	32.5	39.91	100.5	40.06	40.10	-68	338,081	-0.02%
2021/03/16	66.1	39.70	161	39.72	39.60	-94.9	340,095	-0.03%	大賣/
2021/03/15	105.1	39.53	200.3	39.63	40.00	-95.2	343,638	-0.03%	大買/大賣/
2021/03/12	68	38.81	151	39.05	38.80	-83	346,068	-0.02%	大賣/
2021/03/11	93.5	38.78	214.7	39.08	38.15	-121.2	345,247	-0.04%	大賣/鉅額交易
2021/03/10	149.7	38.09	138	38.27	38.05	11.7	343,580	0.00%	大買/大賣/
2021/03/09	171.5	37.55	245.2	37.49	38.40	-73.7	342,793	-0.02%	大買/大賣/
2021/03/08	61.8	38.02	82	37.89	37.35	-20.2	342,626	-0.01%
2021/03/05	140.1	37.46	109.9	37.41	37.30	30.2	343,254	0.01%	大買/大賣/
2021/03/04	69.3	37.52	45	37.48	37.30	24.3	344,270	0.01%
2021/03/03	102	37.05	109.1	37.15	38.05	-7.1	345,435	0.00%	大買/大賣/
2021/03/02	275.1	37.98	141.7	38.39	36.50	133.4	347,418	0.04%	大買/大賣/鉅額交易
2021/02/26	91	37.28	112.9	37.43	37.95	-21.9	346,878	-0.01%	大賣/
2021/02/25	72.4	37.60	86	37.50	37.65	-13.7	346,065	0.00%
2021/02/24	212	37.50	196.5	37.44	36.75	15.5	346,653	0.00%	大買/大賣/
2021/02/23	172.5	39.21	206	39.36	38.35	-33.6	345,278	-0.01%	大買/大賣/
2021/02/22	160.1	39.18	389.4	39.12	39.40	-229.2	343,575	-0.07%	大買/大賣/鉅額交易
2021/02/19	216.2	36.98	105.8	36.98	36.85	110.4	341,444	0.03%	大買/大賣/鉅額交易
2021/02/18	330.2	38.00	239.6	37.79	37.45	90.6	340,564	0.03%	大買/大賣/
2021/02/17	91.4	35.68	247	35.32	36.70	-155.6	334,836	-0.05%	大賣/鉅額交易
2021/02/05	82.1	33.78	122	33.82	33.70	-39.9	333,779	-0.01%	大賣/
2021/02/04	70	33.74	82.1	33.72	33.95	-12.1	333,977	0.00%
2021/02/03	288.8	34.26	209.3	34.40	33.55	79.5	335,365	0.02%	大買/大賣/
2021/02/02	133.2	32.67	295.6	33.15	34.10	-162.4	334,637	-0.05%	大買/大賣/鉅額交易
2021/02/01	122.1	31.27	57.4	31.20	31.20	64.7	332,819	0.02%	大買/
2021/01/29	179	32.06	110.1	31.83	31.20	69	331,287	0.02%	大買/大賣/
2021/01/28	113.2	32.61	348	32.60	33.20	-234.8	329,188	-0.07%	大買/大賣/鉅額交易
2021/01/27	210.3	32.94	105	32.91	32.45	105.3	326,737	0.03%	大買/大賣/鉅額交易
2021/01/26	318	34.16	129	33.94	33.65	189	324,290	0.06%	大買/大賣/鉅額交易
2021/01/25	300.3	35.98	246.1	36.11	35.35	54.2	321,731	0.02%	大買/大賣/
2021/01/22	390.5	34.05	312.8	34.05	35.00	77.8	317,020	0.02%	大買/大賣/
2021/01/21	241.2	32.13	251.1	32.07	32.10	-9.9	311,919	0.00%	大買/大賣/
2021/01/20	371.1	31.15	549.8	30.97	30.45	-178.7	307,578	-0.06%	大買/大賣/鉅額交易
2021/01/19	539.9	33.56	376	33.57	32.00	163.9	301,961	0.05%	大買/大賣/鉅額交易
2021/01/18	255.4	33.17	289	33.31	34.00	-33.6	298,582	-0.01%	大買/大賣/
2021/01/15	787.5	35.27	597	34.74	34.25	190.5	291,543	0.07%	大買/大賣/鉅額交易
2021/01/14	347	38.68	161	38.68	38.05	186	282,872	0.07%	大買/大賣/鉅額交易
2021/01/13	183	38.22	161	37.96	37.45	22	277,868	0.01%	大買/大賣/
2021/01/12	508.7	39.74	288.7	39.67	38.55	220	271,214	0.08%	大買/大賣/鉅額交易
2021/01/11	296	42.03	254.5	42.20	42.65	41.5	263,335	0.02%	大買/大賣/
2021/01/08	625.7	39.47	491.8	39.38	40.30	133.9	258,827	0.05%	大買/大賣/鉅額交易
2021/01/07	561.9	39.56	891	39.44	38.45	-329.1	251,081	-0.13%	大買/大賣/鉅額交易
2021/01/06	427.6	44.32	261	43.90	42.55	166.6	239,427	0.07%	大買/大賣/鉅額交易
2021/01/05	349.4	44.55	269.8	44.46	45.50	79.6	232,855	0.03%	大買/大賣/
2021/01/04	409.8	43.75	283.8	43.97	44.75	126	225,311	0.06%	大買/大賣/鉅額交易
2020/12/31	284.6	39.38	233	39.40	40.70	51.6	217,707	0.02%	大買/大賣/
2020/12/30	262.6	37.99	205.5	37.93	38.20	57.1	211,301	0.03%	大買/大賣/
2020/12/29	585.3	38.42	523	38.49	38.35	62.2	206,347	0.03%	大買/大賣/
2020/12/28	105	35.79	168.3	36.24	36.75	-63.3	193,655	-0.03%	大買/大賣/
2020/12/25	377.2	33.02	325.4	33.08	33.45	51.8	191,484	0.03%	大買/大賣/
2020/12/24	103.1	31.25	137	31.38	31.00	-34	186,562	-0.02%	大買/大賣/
2020/12/23	229.3	30.12	274.6	29.94	30.70	-45.3	184,624	-0.02%	大買/大賣/
2020/12/22	200.7	31.75	582	31.32	30.20	-381.3	182,936	-0.21%	大買/大賣/鉅額交易
2020/12/21	296.6	32.52	205.2	32.11	32.55	91.4	178,077	0.05%	大買/大賣/
2020/12/18	268.2	30.39	271	30.67	30.60	-2.8	174,642	0.00%	大買/大賣/
2020/12/17	65.3	29.46	104	29.59	29.50	-38.8	169,195	-0.02%	大賣/
2020/12/16	187	29.22	218	29.47	29.65	-31	168,328	-0.02%	大買/大賣/
2020/12/15	367.9	29.58	401.9	29.21	28.65	-33.9	165,748	-0.02%	大買/大賣/
2020/12/14	125.3	28.48	170.8	28.36	29.45	-45.5	161,575	-0.03%	大買/大賣/
2020/12/11	454.2	27.68	277	27.53	27.15	177.2	159,719	0.11%	大買/大賣/鉅額交易
2020/12/10	311	28.81	351	28.71	28.90	-40	156,348	-0.03%	大買/大賣/
2020/12/09	517	27.92	404.7	28.25	28.50	112.4	157,119	0.07%	大買/大賣/鉅額交易
2020/12/08	101.7	25.98	489	26.31	26.65	-387.4	154,716	-0.25%	大買/大賣/鉅額交易
2020/12/07	125	24.50	144.8	24.45	24.25	-19.8	149,613	-0.01%	大買/大賣/
2020/12/04	155	24.41	124.2	24.34	24.20	30.8	148,675	0.02%	大買/大賣/
2020/12/03	21.2	24.76	203	24.71	24.75	-181.8	148,725	-0.12%	大賣/鉅額交易
2020/12/02	76	24.58	72	24.65	24.65	4	150,359	0.00%
2020/12/01	159	24.19	131	23.88	24.30	28	149,880	0.02%	大買/大賣/
2020/11/30	414	25.11	108	25.14	24.70	306	148,944	0.21%	大買/大賣/鉅額交易
2020/11/27	341	24.91	155.8	24.72	25.10	185.2	147,374	0.13%	大買/大賣/鉅額交易
2020/11/26	215	24.36	186.9	24.43	24.65	28.1	146,402	0.02%	大買/大賣/
2020/11/25	265	23.95	207	23.97	23.85	58	145,358	0.04%	大買/大賣/
2020/11/24	102	23.41	52	23.30	23.15	50	142,622	0.04%	大買/
2020/11/23	98	23.19	204.2	23.11	23.45	-106.2	141,379	-0.08%	大賣/鉅額交易
2020/11/20	189.2	22.02	161.1	22.07	22.55	28.1	141,017	0.02%	大買/大賣/
2020/11/19	159	22.07	118.1	22.09	21.95	40.9	142,743	0.03%	大買/大賣/
2020/11/18	221	21.92	377.6	21.99	22.50	-156.6	140,647	-0.11%	大買/大賣/鉅額交易
2020/11/17	104.3	20.92	169.5	20.97	21.10	-65.2	137,819	-0.05%	大買/大賣/
2020/11/16	190.5	20.36	38	20.38	20.50	152.5	138,620	0.11%	大買/鉅額交易
2020/11/13	207	20.14	183.1	20.43	20.10	23.9	139,438	0.02%	大買/大賣/
2020/11/12	91	19.49	70	19.61	19.50	21	138,375	0.02%
2020/11/11	96	19.66	220	19.48	20.20	-124	138,779	-0.09%	大賣/鉅額交易
2020/11/10	76.1	20.55	80.1	20.21	19.95	-4	137,101	0.00%
2020/11/09	204	21.41	542.5	21.51	21.70	-338.5	131,851	-0.26%	大買/大賣/鉅額交易
2020/11/06	438	20.13	213	20.10	20.35	225	128,364	0.18%	大買/大賣/鉅額交易
2020/11/05	45	20.17	15.1	20.04	19.80	29.9	127,834	0.02%
2020/11/04	3	19.45	19	19.63	19.80	-16	126,762	-0.01%
2020/11/03	25	19.28	42	19.42	19.25	-17	125,533	-0.01%
2020/11/02	180.1	19.30	145.4	19.37	19.20	34.7	124,190	0.03%	大買/大賣/
2020/10/30	32.2	18.99	20.5	19.09	18.90	11.7	121,735	0.01%
2020/10/29	94.6	18.57	145	18.70	18.95	-50.4	119,885	-0.04%	大賣/
2020/10/28	176.1	19.15	207	18.90	18.80	-30.9	117,910	-0.03%	大買/大賣/
2020/10/27	119	19.63	78.7	19.59	19.65	40.3	115,403	0.03%	大買/
2020/10/26	189.1	19.60	424	19.72	19.80	-234.9	113,934	-0.21%	大買/大賣/鉅額交易
2020/10/23	25	18.10	287	18.56	18.60	-262	109,416	-0.24%	大賣/鉅額交易
2020/10/22	21	17.80	36	17.78	17.90	-15	106,951	-0.01%
2020/10/21	88	17.96	43	17.90	17.85	45	106,336	0.04%
2020/10/20	50	17.82	668.1	17.87	17.95	-618.1	105,733	-0.58%	大賣/鉅額交易
2020/10/19	15	17.96	17	17.97	17.85	-2	104,644	0.00%
2020/10/16	92.9	17.72	170	17.65	17.65	-77.1	103,316	-0.07%	大賣/
2020/10/15	114	17.39	32	17.42	17.50	82	101,167	0.08%	大買/
2020/10/14	37	16.97	18	17.05	17.15	19	99,905	0.02%
2020/10/13	134	16.94	104	16.90	17.00	30	98,781	0.03%	大買/大賣/
2020/10/12	62.2	16.26	37	16.55	16.30	25.2	96,201	0.03%
2020/10/08	22	16.55	36.8	16.60	16.65	-14.8	95,101	-0.02%
2020/10/07	2.1	16.65	62	16.68	16.65	-59.9	94,341	-0.06%
2020/10/06	50.1	16.29	33	16.35	16.45	17.1	93,537	0.02%
2020/10/05	78.9	16.19	100.7	16.21	16.45	-21.8	92,554	-0.02%
2020/09/30	5.1	15.84	21	15.87	15.85	-15.9	90,775	-0.02%
2020/09/29	57	15.47	148	15.81	15.45	-91	89,783	-0.10%	大賣/
2020/09/28	324.1	15.44	138	15.50	15.55	186.1	88,723	0.21%	大買/大賣/鉅額交易
2020/09/25	186	15.27	70	15.31	15.40	116	88,039	0.13%	大買/鉅額交易
2020/09/24	29	14.94	53	14.92	14.80	-24	85,793	-0.03%
2020/09/23	134	15.13	281	15.21	15.20	-147	83,579	-0.18%	大買/大賣/鉅額交易
2020/09/22	56	15.86	12	15.79	15.80	44	79,654	0.06%
2020/09/21	26	15.87	79	15.68	15.80	-53	78,597	-0.07%
2020/09/18	63	16.08	32	16.00	16.05	31	77,335	0.04%
2020/09/17	198	16.16	23	16.21	16.10	175	76,254	0.23%	大買/鉅額交易
2020/09/16	252	16.04	127	15.97	16.10	125	74,588	0.17%	大買/大賣/鉅額交易
2020/09/15	191.2	16.69	22	16.85	16.90	169.2	71,108	0.24%	大買/鉅額交易
2020/09/14	198.2	16.98	88	17.34	16.50	110.2	69,318	0.16%	大買/鉅額交易
2020/09/11	296	18.66	253	18.33	17.70	43	64,199	0.07%	大買/大賣/
2020/09/10	48	19.08	73.1	19.08	19.05	-25.1	60,379	-0.04%
2020/09/09	286	18.92	4	19.02	19.00	282	59,235	0.48%	大買/鉅額交易
2020/09/08	115	18.85	140	18.70	18.70	-25	57,847	-0.04%	大買/大賣/
2020/09/07	269.1	19.23	316	19.28	18.80	-46.9	55,986	-0.08%	大買/大賣/
2020/09/04	105	18.17	94	18.29	18.80	11	52,869	0.02%	大買/
2020/09/03	275	17.92	377.4	17.59	18.20	-102.4	51,321	-0.20%	大買/大賣/鉅額交易
2020/09/02	206.2	17.25	64.3	17.37	17.60	141.8	49,450	0.29%	大買/鉅額交易
2020/09/01	104	17.08	280	17.26	17.20	-176	48,390	-0.36%	大買/大賣/鉅額交易
2020/08/31	337	17.36	195	17.39	17.40	142	46,838	0.30%	大買/大賣/鉅額交易
2020/08/28	243	16.35	10	16.55	16.35	233	43,576	0.53%	大買/鉅額交易
2020/08/27	160	16.33	855.1	16.31	16.25	-695.1	42,409	-1.64%	大買/大賣/鉅額交易
2020/08/26	166	16.31	249.1	16.47	16.45	-83.1	41,223	-0.20%	大買/大賣/
2020/08/25	270.2	15.97	230	16.09	16.30	40.2	39,046	0.10%	大買/大賣/
2020/08/24	309	15.20	85	15.26	15.20	224	34,943	0.64%	大買/鉅額交易
2020/08/21	186	15.20	37.3	15.32	15.20	148.7	34,183	0.44%	大買/鉅額交易
2020/08/20	268	15.21	81.1	15.01	15.00	187	32,488	0.58%	大買/鉅額交易
2020/08/19	171	15.60	35	15.47	15.40	136	29,075	0.47%	大買/鉅額交易
2020/08/18	147	15.07	40.1	15.02	15.20	106.9	26,709	0.40%	大買/鉅額交易
2020/08/17	130	14.51	131.2	14.79	14.90	-1.2	23,874	-0.01%	大買/大賣/
2020/08/14	53	13.15	28.7	13.32	13.55	24.4	21,723	0.11%
2020/08/13	6	12.38	3	12.53	12.35	3	19,151	0.02%
2020/08/12	3	12.10	1.7	12.09	12.20	1.3	18,795	0.01%
2020/08/11	7	12.54	8	12.53	12.45	-1	18,327	-0.01%
2020/08/10	4	11.85	18	12.09	12.50	-14	16,859	-0.08%
2020/08/07	0	0.00	39	11.35	11.40	-39	15,756	-0.25%
2020/08/04	10.5	11.10	1	11.15	11.10	9.5	15,317	0.06%
2020/08/03	5	11.15	0	0.00	11.05	5	15,322	0.03%
2020/07/31	25	11.15	21	11.20	11.00	4	15,225	0.03%
2020/07/30	0	0.00	5	11.00	11.05	-5	15,056	-0.03%
2020/07/27	1	10.85	0	0.00	10.80	1	15,648	0.01%
2020/07/24	0	0.00	20	10.70	10.70	-20	15,977	-0.13%
2020/07/23	1	10.85	0	0.00	10.85	1	16,104	0.01%
2020/07/22	5	10.95	0	0.00	10.95	5	16,134	0.03%
2020/07/21	0	0.00	5	10.95	10.95	-5	16,082	-0.03%
2020/07/20	1	10.80	0	0.00	10.80	1	16,096	0.01%
2020/07/16	0	0.00	3	11.00	11.05	-3	16,385	-0.02%
2020/07/10	12	10.81	23	10.80	10.75	-11	16,836	-0.07%
2020/07/09	0	0.00	50	11.05	11.05	-50	16,775	-0.30%
2020/07/08	20	11.18	0	0.00	11.15	20	16,764	0.12%
2020/07/07	5	11.15	5	11.05	11.25	0	16,658	0.00%
2020/07/06	3	11.05	17	11.14	11.15	-14	16,800	-0.08%
2020/07/03	6	11.15	14	11.13	11.15	-8	16,619	-0.05%
2020/07/02	10	10.88	0	0.00	10.80	10	16,356	0.06%
2020/06/30	1	10.75	0	0.00	10.75	1	16,528	0.01%
2020/06/29	2	10.75	20	10.85	10.75	-18	16,612	-0.11%
2020/06/23	12	10.71	0	0.00	10.75	12	16,845	0.07%
2020/06/22	4	10.80	0	0.00	10.75	4	16,764	0.02%
2020/06/19	5	10.83	10	10.85	10.80	-5	16,841	-0.03%
2020/06/18	10	10.96	3	10.95	11.00	7	16,660	0.04%
2020/06/17	10	11.10	11	11.34	11.25	-1	16,616	-0.01%
2020/06/16	30	11.07	0	0.00	11.25	30	16,725	0.18%
2020/06/15	1	10.85	0	0.00	10.75	1	16,923	0.01%
2020/06/12	18	10.85	80	10.84	10.85	-62	17,087	-0.36%
2020/06/11	3	11.03	1	11.15	10.95	2	17,309	0.01%
2020/06/10	3	11.30	0	0.00	11.25	3	17,420	0.02%
2020/06/08	23	11.44	0	0.00	11.35	23	17,874	0.13%
2020/06/05	22	11.50	10	11.40	11.40	12	17,760	0.07%
2020/06/04	0	0.00	10	11.25	11.25	-10	17,751	-0.06%
2020/06/03	0	0.00	0.9	11.20	11.30	-0.9	17,902	-0.01%
2020/06/02	1	11.20	0	0.00	11.25	1	17,855	0.01%
2020/06/01	31.4	11.26	1	11.30	11.20	30.4	18,068	0.17%
2020/05/29	0	0.00	1	10.85	10.90	-1	17,956	-0.01%
2020/05/28	0	0.00	25	11.14	10.90	-25	17,750	-0.14%
2020/05/27	1	10.95	3	10.95	10.85	-2	17,467	-0.01%
2020/05/25	0.1	10.75	3	10.80	10.75	-2.9	17,480	-0.02%
2020/05/22	6	10.98	5	10.75	10.75	1	17,500	0.01%
2020/05/21	2	11.03	2	11.10	11.00	0	17,444	0.00%
2020/05/20	4	10.80	0	0.00	10.75	4	16,708	0.02%
2020/05/19	20	10.73	5	10.88	10.70	15	16,592	0.09%
2020/05/18	14	10.61	2	10.55	10.70	12	16,605	0.07%
2020/05/15	1	10.40	12	10.36	10.45	-11	16,581	-0.07%
2020/05/13	3	10.50	0	0.00	10.60	3	16,592	0.02%
2020/05/12	22	10.50	20	10.55	10.50	2	16,654	0.01%
2020/05/11	7	10.70	31	10.87	10.75	-24	16,641	-0.14%
2020/05/08	20	10.50	20	10.55	10.55	0	16,543	0.00%
2020/05/07	12	10.65	0	0.00	10.60	12	16,552	0.07%
2020/05/06	20	10.55	0	0.00	10.55	20	16,635	0.12%
2020/05/05	72	10.63	6	10.72	10.65	66	16,636	0.40%
2020/05/04	13	10.70	0	0.00	10.75	13	16,637	0.08%
2020/04/30	3	11.02	60	11.08	11.10	-57	16,615	-0.34%
2020/04/29	2	10.80	48	10.75	10.70	-46	16,169	-0.28%
2020/04/28	0	0.00	13	10.28	10.55	-13	15,964	-0.08%
2020/04/24	11	9.95	10	10.05	9.94	1	16,289	0.01%
2020/04/23	0	0.00	10	10.10	10.05	-10	16,292	-0.06%
2020/04/21	7	10.13	0	0.00	9.88	7	16,366	0.04%
2020/04/20	36	10.10	0	0.00	10.10	36	16,196	0.22%
2020/04/17	25	10.27	0	0.00	10.25	25	16,085	0.16%
2020/04/16	46	10.18	40	10.30	10.30	6	16,326	0.04%
2020/04/15	12	10.70	7	10.44	10.35	5	16,298	0.03%
2020/04/14	1	10.15	0	0.00	10.15	1	15,993	0.01%
2020/04/13	0	0.00	2	10.15	10.05	-2	15,991	-0.01%
2020/04/10	1	10.20	0	0.00	10.20	1	16,231	0.01%
2020/04/09	8	10.05	1	10.20	10.25	7	16,548	0.04%
2020/04/08	4	9.58	13	9.62	9.66	-9	16,231	-0.06%
2020/04/07	4	9.28	50	9.28	9.26	-46	16,073	-0.29%
2020/04/01	60	9.13	0	0.00	9.10	60	15,850	0.38%
2020/03/30	12	9.12	0	0.00	9.23	12	15,543	0.08%
2020/03/27	80	9.63	20	9.55	9.40	60	15,373	0.39%
2020/03/26	20	9.60	20	9.67	9.67	0	15,138	0.00%
2020/03/25	20	9.63	51	9.63	9.68	-31	15,140	-0.20%
2020/03/24	0	0.00	17	9.42	9.44	-17	14,981	-0.11%
2020/03/23	11	9.07	40	9.33	9.24	-29	15,121	-0.19%
2020/03/20	13	9.46	112	9.52	9.60	-99	14,994	-0.66%	大賣/
2020/03/19	0	0.00	56	9.11	9.20	-56	14,834	-0.38%
2020/03/18	33	9.66	7	9.76	9.50	26	14,626	0.18%
2020/03/17	1	9.46	20	9.54	9.42	-19	14,397	-0.13%
2020/03/16	14	10.15	0	0.00	9.86	14	14,019	0.10%
2020/03/13	4	10.30	55.1	10.21	10.45	-51.1	13,652	-0.37%
2020/03/12	0	0.00	15	11.16	11.10	-15	13,317	-0.11%
2020/03/11	0	0.00	10	11.75	11.55	-10	13,052	-0.08%
2020/03/10	6	11.42	0	0.00	11.70	6	13,299	0.05%
2020/03/09	20	11.50	0	0.00	11.40	20	12,959	0.15%
2020/03/05	6	11.76	3	11.78	11.85	3	12,641	0.02%
2020/03/03	10	11.45	9	11.45	11.40	1	12,316	0.01%
2020/03/02	0	0.00	20	11.50	11.40	-20	12,380	-0.16%
2020/02/27	1	11.55	0	0.00	11.55	1	12,396	0.01%
2020/02/25	15	11.67	0	0.00	11.70	15	12,308	0.12%
2020/02/24	0.8	11.60	0	0.00	11.55	0.8	12,302	0.01%
2020/02/21	0	0.00	3.1	11.75	11.75	-3.1	12,615	-0.02%
2020/02/20	2	11.80	0	0.00	11.85	2	12,626	0.02%
2020/02/18	3	11.55	0	0.00	11.80	3	12,318	0.02%
2020/02/17	15	11.55	0	0.00	11.55	15	12,340	0.12%
2020/02/13	0	0.00	17	11.81	11.90	-17	12,232	-0.14%
2020/02/12	1	11.80	0	0.00	11.80	1	12,237	0.01%
2020/02/11	1.8	11.65	9	11.65	11.65	-7.2	12,133	-0.06%
2020/02/05	2	11.65	0	0.00	11.70	2	13,176	0.02%
2020/02/04	8	11.49	20	11.60	11.60	-12	13,085	-0.09%
2020/02/03	2	11.35	0	0.00	11.45	2	13,083	0.02%
2020/01/31	12	11.82	1.1	11.71	11.75	10.9	13,329	0.08%
2020/01/30	23	11.82	0	0.00	11.80	23	13,347	0.17%
2020/01/20	20	13.00	8	13.00	12.95	12	13,050	0.09%
2020/01/16	0	0.00	2	13.05	13.00	-2	13,165	-0.02%
2020/01/15	0	0.00	2	13.15	13.15	-2	13,205	-0.02%
2020/01/14	0	0.00	15	13.21	13.20	-15	13,241	-0.11%
2020/01/13	2	13.10	0	0.00	13.15	2	13,088	0.02%
2020/01/10	5	13.10	30	13.11	13.15	-25	13,087	-0.19%
2020/01/09	0	0.00	8.2	12.90	12.85	-8.2	12,620	-0.06%
2020/01/08	0	0.00	7.1	12.67	12.60	-7.1	12,602	-0.06%
2020/01/07	1	12.90	0	0.00	12.90	1	12,458	0.01%
2020/01/06	16	13.09	14	13.11	13.00	2	12,401	0.02%
2020/01/03	6	12.88	7	12.95	13.00	-1	12,096	-0.01%
2020/01/02	7	12.72	23	12.70	12.70	-16	11,649	-0.14%
2019/12/31	0	0.00	5.7	12.44	12.40	-5.7	11,463	-0.05%
2019/12/30	0	0.00	12	12.55	12.50	-12	11,447	-0.10%
2019/12/27	5	12.55	0	0.00	12.50	5	11,556	0.04%
2019/12/24	10	12.50	0	0.00	12.50	10	11,905	0.08%
2019/12/23	0	0.00	47	12.55	12.55	-47	11,986	-0.39%
2019/12/20	2	12.50	2.1	12.50	12.40	-0.1	11,969	0.00%
2019/12/19	2	12.53	0	0.00	12.50	2	12,072	0.02%
2019/12/18	2	12.45	8	12.68	12.65	-6	11,984	-0.05%
2019/12/17	2	12.40	0	0.00	12.50	2	11,735	0.02%
2019/12/16	0	0.00	1.6	12.46	12.45	-1.6	11,701	-0.01%
2019/12/13	3	12.40	0	0.00	12.40	3	11,696	0.03%
2019/12/11	2	12.20	5	12.25	12.20	-3	11,623	-0.03%
2019/12/10	1.7	12.30	5	12.25	12.25	-3.3	11,682	-0.03%
2019/12/09	5	12.30	0	0.00	12.20	5	11,742	0.04%
2019/12/05	0.7	12.35	45.2	12.32	12.35	-44.5	11,600	-0.38%
2019/12/04	10	12.35	0	0.00	12.35	10	11,313	0.09%
2019/12/02	0	0.00	20	12.38	12.30	-20	11,381	-0.18%
2019/11/29	0	0.00	15	12.40	12.40	-15	11,292	-0.13%
2019/11/28	1	12.55	8	12.57	12.55	-7	11,148	-0.06%
2019/11/27	4	12.50	6	12.58	12.55	-2	11,136	-0.02%
2019/11/26	2	12.40	0	0.00	12.50	2	10,997	0.02%
2019/11/25	0	0.00	53.2	12.38	12.35	-53.2	10,860	-0.49%
2019/11/22	0	0.00	61	12.55	12.40	-61	10,857	-0.56%
2019/11/21	2	12.55	0	0.00	12.55	2	10,902	0.02%
2019/11/20	40	12.71	71	12.38	12.85	-31	10,885	-0.28%
2019/11/19	0.5	12.50	17.1	12.50	12.50	-16.6	10,607	-0.16%
2019/11/18	0	0.00	66	12.43	12.50	-66	10,589	-0.62%
2019/11/15	0	0.00	20	12.45	12.45	-20	10,659	-0.19%
2019/11/14	30	12.45	0	0.00	12.35	30	10,800	0.28%
2019/11/13	12	12.55	3.4	12.60	12.60	8.6	10,919	0.08%
2019/11/11	1	12.80	13	12.61	12.70	-12	11,327	-0.11%
2019/11/08	1	12.75	2	12.75	12.75	-1.1	11,311	-0.01%
2019/11/06	20	12.55	20	12.80	12.80	0	11,286	0.00%
2019/11/05	54	12.54	0	0.00	12.65	54	11,154	0.48%
2019/11/04	7	12.70	0	0.00	12.80	7	10,738	0.07%
2019/11/01	25	12.54	5	12.50	12.50	20	10,651	0.19%
2019/10/31	61	12.65	60	12.53	12.50	1	11,116	0.01%
2019/10/30	48	12.67	42	12.56	12.60	6	11,159	0.05%
2019/10/29	23	12.89	10	12.72	12.70	13	10,954	0.12%
2019/10/25	8	13.17	1	13.15	13.20	7	11,122	0.06%
2019/10/24	8	13.07	0	0.00	13.10	8	11,016	0.07%
2019/10/23	0.2	13.10	13	13.30	13.20	-12.8	11,233	-0.11%
2019/10/22	0	0.00	10	13.35	13.40	-10	11,330	-0.09%
2019/10/21	15	13.22	0.2	13.15	13.25	14.8	11,346	0.13%
2019/10/18	0	0.00	1	13.20	13.15	-1	12,024	-0.01%
2019/10/17	2	13.00	0	0.00	13.10	2	12,137	0.02%
2019/10/15	5.6	12.85	5	12.85	12.85	0.6	12,215	0.00%
2019/10/14	0	0.00	8	12.90	12.90	-8	12,248	-0.07%
2019/10/09	10	12.60	10	12.65	12.70	0	12,238	0.00%
2019/10/08	9	12.77	6	12.80	12.70	3	12,213	0.02%
2019/10/07	11	12.75	10	12.80	12.75	1	12,237	0.01%
2019/10/04	0.9	12.75	0	0.00	12.75	0.9	12,291	0.01%
2019/10/03	41	12.85	47	12.75	12.70	-6	12,315	-0.05%
2019/10/02	5	13.05	5	13.00	13.05	0	12,431	0.00%
2019/10/01	1	13.20	2	13.20	13.25	-1	12,417	-0.01%
2019/09/27	0	0.00	0.2	13.00	13.00	-0.2	12,493	0.00%
2019/09/26	22	13.10	20	13.13	13.10	2	12,573	0.02%
2019/09/25	0	0.00	1.6	13.11	13.15	-1.6	12,805	-0.01%
2019/09/24	29	13.14	20	13.05	13.05	9	13,149	0.07%
2019/09/20	0	0.00	91	13.10	13.10	-91	13,139	-0.69%
2019/09/19	1	13.20	0	0.00	13.10	1	13,148	0.01%
2019/09/18	1	13.15	5	13.20	13.10	-4	13,170	-0.03%
2019/09/16	80	13.14	50	13.03	13.00	30	13,336	0.22%
2019/09/12	10	13.23	0	0.00	13.30	10	13,412	0.07%
2019/09/11	25	13.13	27	13.11	13.10	-2	13,369	-0.01%
2019/09/10	50	13.17	50	13.15	13.15	0	13,246	0.00%
2019/09/09	23	13.15	5	13.15	13.20	18	13,185	0.14%
2019/09/06	0	0.00	5	13.00	13.15	-5	13,126	-0.04%
2019/09/05	0	0.00	33	13.03	13.05	-33	13,032	-0.25%
2019/09/03	0	0.00	10	12.90	12.85	-10	12,870	-0.08%
2019/09/02	35	12.85	0	0.00	12.85	35	12,927	0.27%
2019/08/29	2	12.80	2	12.65	12.65	0	12,874	0.00%
2019/08/28	10	12.75	10	12.70	12.75	0	12,884	0.00%
2019/08/27	0	0.00	51	12.64	12.65	-51	12,898	-0.40%
2019/08/26	13	12.60	10	12.65	12.55	3	12,879	0.02%
2019/08/22	35	12.54	30	12.63	12.70	5	12,850	0.04%
2019/08/21	22	12.46	20	12.55	12.50	2	12,911	0.02%
2019/08/20	31.9	12.45	30	12.52	12.50	1.9	12,885	0.01%
2019/08/19	23	12.55	20	12.45	12.45	3	12,849	0.02%
2019/08/16	21	12.57	20	12.65	12.65	1	12,780	0.01%
2019/08/15	22	12.65	10	12.70	12.65	12	12,550	0.10%
2019/08/14	45	13.00	467	12.97	12.90	-422	12,447	-3.39%	大賣/鉅額交易
2019/08/13	15	13.20	10	13.10	13.10	5	12,140	0.04%
2019/08/12	15	13.27	15	13.35	13.35	0	12,134	0.00%
2019/08/08	55	13.35	6	13.36	13.35	49	12,163	0.40%
2019/08/07	10	13.20	10	13.33	13.35	0	12,144	0.00%
2019/08/06	86	13.15	2	13.25	13.25	84	12,195	0.69%
2019/08/05	26	13.39	25	13.39	13.40	1	11,987	0.01%
2019/08/02	68	13.63	3	13.57	13.40	65	12,013	0.54%
2019/08/01	0	0.00	31	14.20	14.10	-31	11,675	-0.27%
2019/07/31	5	14.35	16.1	14.35	14.40	-11.1	11,636	-0.10%
2019/07/30	19	14.41	51	14.45	14.25	-32	11,591	-0.28%
2019/07/29	1	14.15	7	14.19	14.20	-6	11,589	-0.05%
2019/07/26	2	13.95	23	14.00	14.00	-21	11,462	-0.18%
2019/07/25	0	0.00	45	14.06	14.10	-45	11,566	-0.39%
2019/07/24	10	13.75	20	13.80	13.75	-10	11,420	-0.09%
2019/07/23	4	14.04	5	14.01	14.00	-1	11,295	-0.01%
2019/07/22	6	13.99	296.1	14.16	14.15	-290.1	11,146	-2.60%	大賣/鉅額交易
2019/07/19	0	0.00	2	13.63	13.65	-2	10,570	-0.02%
2019/07/18	82	13.51	63	13.45	13.50	19	10,554	0.18%
2019/07/17	5	13.30	6	13.35	13.35	-1	10,617	-0.01%
2019/07/16	0	0.00	1	13.40	13.45	-1	11,011	-0.01%
2019/07/15	18	13.15	10	13.35	13.35	8	11,357	0.07%
2019/07/09	5	13.30	37	13.34	13.40	-32	12,327	-0.26%
2019/07/08	14	13.21	4	13.30	13.30	10	12,318	0.08%
2019/07/05	19	13.48	0	0.00	13.55	19	12,131	0.16%
2019/07/04	8	13.45	11	13.59	13.50	-3	11,989	-0.03%
2019/07/03	0	0.00	5	13.30	13.40	-5	11,851	-0.04%
2019/07/02	35	13.29	238	13.29	13.30	-203	11,767	-1.73%	大賣/鉅額交易
2019/07/01	1	12.80	3	13.00	13.10	-2	11,539	-0.02%
2019/06/28	32	12.58	30	12.45	12.45	2	11,211	0.02%
2019/06/27	10	12.65	41.4	12.65	12.65	-31.4	11,223	-0.28%
2019/06/26	4	12.68	20	12.60	12.60	-16	11,197	-0.14%
2019/06/25	0	0.00	222	12.50	12.50	-222	11,164	-1.99%	大賣/鉅額交易
2019/06/24	0	0.00	1	12.50	12.50	-1	11,265	-0.01%
2019/06/20	0	0.00	3	12.50	12.50	-3	11,438	-0.03%
2019/06/18	0	0.00	5	12.00	12.00	-5	11,207	-0.04%
2019/06/14	0	0.00	2	12.05	12.05	-2	11,264	-0.02%
2019/06/13	1	12.10	40	12.10	12.10	-39	11,308	-0.34%
2019/06/11	3	12.10	0	0.00	12.05	3	11,463	0.03%
2019/06/06	10	11.90	0	0.00	11.95	10	11,392	0.09%
2019/06/05	0	0.00	29	12.00	12.00	-29	11,442	-0.25%
2019/06/03	1	11.95	0	0.00	11.95	1	11,386	0.01%
2019/05/31	10	11.90	10	12.07	12.10	0	11,382	0.00%
2019/05/30	4	11.85	0	0.00	11.90	4	11,414	0.04%
2019/05/29	200	11.90	2	11.90	11.90	198	11,482	1.72%	大買/鉅額交易
2019/05/28	3	12.00	0	0.00	11.90	3	11,758	0.03%
2019/05/24	5	12.00	0	0.00	12.10	5	11,993	0.04%
2019/05/23	42	12.00	0	0.00	11.95	42	12,022	0.35%
2019/05/21	16	12.30	0	0.00	12.25	16	12,274	0.13%
2019/05/17	8.5	12.10	0	0.00	12.05	8.5	12,242	0.07%
2019/05/15	0.5	12.40	1	12.45	12.40	-0.5	12,304	0.00%
2019/05/14	38	12.39	0	0.00	12.35	38	12,283	0.31%
2019/05/13	0	0.00	46.7	12.59	12.60	-46.7	12,168	-0.38%
2019/05/10	10	12.55	50	12.66	12.50	-40	12,205	-0.33%
2019/05/09	55	12.67	0	0.00	12.60	55	12,018	0.46%
2019/05/08	10	12.68	17	13.00	12.95	-7	11,830	-0.06%
2019/05/07	6	13.07	62	13.10	13.00	-56	11,647	-0.48%
2019/05/06	34	13.05	75	12.96	13.05	-41	11,436	-0.36%
2019/05/03	50	13.70	24	13.69	13.70	26	10,955	0.24%
2019/05/02	45	13.70	52	13.70	13.75	-7	10,789	-0.06%
2019/04/30	7	13.50	350	13.50	13.55	-343	10,535	-3.26%	大賣/鉅額交易
2019/04/26	17	13.20	2	13.30	13.30	15	10,284	0.15%
2019/04/25	18.2	13.35	25.1	13.38	13.40	-6.8	10,233	-0.07%
2019/04/24	18	13.28	1	13.40	13.20	17	10,129	0.17%
2019/04/23	0	0.00	7	13.32	13.45	-7	10,026	-0.07%
2019/04/22	7	13.41	49.1	13.38	13.30	-42.1	9,816	-0.43%
2019/04/19	32	12.89	25.6	12.79	12.95	6.4	9,401	0.07%
2019/04/18	23	12.56	5	12.65	12.60	18	8,979	0.20%
2019/04/17	4	12.70	19	12.69	12.70	-15	8,847	-0.17%
2019/04/16	5	12.70	0	0.00	12.65	5	8,641	0.06%
2019/04/15	18	12.55	23.1	12.53	12.60	-5.1	8,450	-0.06%
2019/04/12	15	12.15	18	12.15	12.20	-3	8,059	-0.04%
2019/04/11	5	12.25	95	12.28	12.20	-90	8,020	-1.12%
2019/04/10	2	12.00	0	0.00	12.05	2	7,931	0.03%
2019/04/09	4	12.00	30	12.00	12.05	-26	7,981	-0.33%
2019/04/08	36	12.05	10	12.00	12.05	26	8,021	0.32%
2019/04/03	83	11.90	0	0.00	12.00	83	7,930	1.05%
2019/04/02	0	0.00	11	11.85	11.90	-11	7,976	-0.14%
2019/04/01	0	0.00	10	11.85	11.85	-10	7,937	-0.13%
2019/03/29	13	11.81	10	11.75	11.95	3	7,863	0.04%
2019/03/27	0.5	11.75	1	11.80	11.70	-0.5	8,052	-0.01%
2019/03/26	11.9	11.89	0	0.00	11.85	11.9	8,036	0.15%
2019/03/25	52	11.90	0	0.00	11.90	52	7,976	0.65%
2019/03/19	5	12.15	10	12.10	12.15	-5	8,523	-0.06%
2019/03/18	0	0.00	30	12.12	12.15	-30	8,704	-0.34%
2019/03/15	0	0.00	9	12.10	12.20	-9	8,818	-0.10%
2019/03/14	0	0.00	10	12.10	12.05	-10	8,766	-0.11%
2019/03/13	4	12.23	0	0.00	12.20	4	8,915	0.04%
2019/03/12	0	0.00	10	12.25	12.30	-10	9,116	-0.11%
2019/03/11	3	12.23	0	0.00	12.20	3	9,543	0.03%
2019/03/08	15	12.25	0	0.00	12.15	15	10,064	0.15%
2019/03/06	1	12.25	3.2	12.25	12.25	-2.2	11,288	-0.02%
2019/03/05	1	12.40	0	0.00	12.20	1	11,745	0.01%
2019/03/04	1	12.40	10	12.40	12.40	-9	11,900	-0.08%
2019/02/27	0	0.00	6	12.46	12.45	-6	11,874	-0.05%
2019/02/22	10	12.15	7	12.10	12.15	3	11,516	0.03%
2019/02/21	9	12.15	127	12.17	12.25	-118	11,478	-1.03%	大賣/鉅額交易
2019/02/14	1	11.85	0	0.00	11.90	1	11,375	0.01%
2019/02/13	21	11.84	0	0.00	11.85	21	11,295	0.19%
2019/02/12	18	11.90	0	0.00	11.90	18	11,316	0.16%
2019/01/25	0	0.00	6	12.05	12.05	-6	11,464	-0.05%
2019/01/24	20	12.00	3	12.00	12.00	17	11,578	0.15%
2019/01/23	50	12.00	0	0.00	11.90	50	11,755	0.43%
2019/01/17	0	0.00	1.2	11.96	12.00	-1.2	12,116	-0.01%
2019/01/15	5	11.95	5	12.05	12.10	0	12,229	0.00%
2019/01/07	5	11.85	10	11.80	11.95	-5	12,443	-0.04%
2019/01/02	5	12.00	0	0.00	11.90	5	12,768	0.04%
2018/12/27	0	0.00	2	12.05	12.00	-2	12,791	-0.02%
2018/12/26	1	11.90	0	0.00	11.80	1	12,780	0.01%
2018/12/25	300	11.89	6	11.88	11.85	294	12,773	2.30%	大買/鉅額交易
2018/12/22	25	12.00	0	0.00	12.05	25	12,700	0.20%
2018/12/19	2	12.55	2	12.50	12.55	0	12,524	0.00%
2018/12/18	0	0.00	2	12.65	12.50	-2	12,435	-0.02%
2018/12/17	2	12.85	9	12.81	12.85	-7	12,300	-0.06%
2018/12/13	1	12.15	71	12.50	12.50	-70	12,011	-0.58%
2018/12/12	3	12.10	0	0.00	12.15	3	11,644	0.03%
2018/12/06	0	0.00	5	11.85	11.90	-5	11,273	-0.04%
2018/12/05	5.2	12.10	0	0.00	12.20	5.2	11,076	0.05%
2018/12/04	1	12.25	6	12.20	12.25	-5	10,963	-0.05%
2018/12/03	7	12.04	17	12.04	11.95	-10	10,609	-0.09%
2018/11/30	37	11.77	18	11.87	11.65	19	10,062	0.19%
2018/11/29	2	12.30	0	0.00	12.00	2	9,059	0.02%
2018/11/28	2	12.10	10	12.13	12.15	-8	8,833	-0.09%
2018/11/26	0	0.00	5	11.65	11.65	-5	8,199	-0.06%
2018/11/23	5	11.50	6	11.55	11.45	-1	8,107	-0.01%
2018/11/22	2	11.60	2	11.60	11.60	0	8,228	0.00%
2018/11/21	5.1	11.70	130	11.60	11.70	-124.9	8,322	-1.50%	大賣/鉅額交易
2018/11/20	0	0.00	187	11.65	11.65	-187	8,193	-2.28%	大賣/鉅額交易
2018/11/19	22	11.70	9	11.65	11.70	13	8,201	0.16%
2018/11/16	0	0.00	5	11.65	11.70	-5	8,206	-0.06%
2018/11/15	0	0.00	5	11.70	11.70	-5	8,162	-0.06%
2018/11/14	0	0.00	1	11.60	11.70	-1	8,118	-0.01%
2018/11/13	0	0.00	1	11.30	11.40	-1	8,000	-0.01%
2018/11/12	6	11.39	0	0.00	11.35	6	8,004	0.07%
2018/11/06	4	11.26	0	0.00	11.30	4	8,073	0.05%
2018/11/05	6	11.45	1	11.35	11.40	5	8,110	0.06%
2018/11/02	5	11.35	1	11.40	11.35	4	8,002	0.05%
2018/11/01	1	11.25	0	0.00	11.25	1	8,056	0.01%
2018/10/31	10	11.50	0	0.00	11.40	10	8,066	0.12%
2018/10/30	0	0.00	11	11.28	11.35	-11	8,099	-0.14%
2018/10/29	0	0.00	18	11.30	11.15	-18	8,089	-0.22%
2018/10/26	1	11.30	0	0.00	11.30	1	8,110	0.01%
2018/10/25	52	11.45	0	0.00	11.40	52	8,166	0.64%
2018/10/23	0	0.00	4	11.95	11.85	-4	8,012	-0.05%
2018/10/22	0	0.00	10	12.30	12.20	-10	8,002	-0.12%
2018/10/19	11	12.09	0.1	12.35	12.35	10.9	7,969	0.14%
2018/10/18	16	12.08	27	12.11	12.15	-11	7,878	-0.14%
2018/10/17	3	11.80	0	0.00	11.70	3	7,784	0.04%
2018/10/16	2	11.95	0	0.00	11.75	2	7,790	0.03%
2018/10/15	1	11.65	2	11.65	11.75	-1	7,789	-0.01%
2018/10/12	5	11.70	0	0.00	11.70	5	7,777	0.06%
2018/10/11	51	11.80	0	0.00	11.55	51	7,688	0.66%
2018/10/03	1	13.00	0	0.00	12.85	1	7,422	0.01%
2018/09/28	2.5	12.98	0	0.00	12.80	2.5	7,596	0.03%
2018/09/27	21	13.00	6.7	12.82	13.05	14.4	7,588	0.19%
2018/09/26	0	0.00	5	12.90	12.90	-5	7,462	-0.07%
2018/09/21	8	12.60	0	0.00	12.75	8	7,746	0.10%
2018/09/20	5	12.55	0	0.00	12.60	5	7,933	0.06%
2018/09/19	36.4	12.67	0	0.00	12.70	36.4	8,140	0.45%
2018/09/18	7	12.25	0	0.00	12.25	7	8,238	0.08%
2018/09/17	10	12.30	0	0.00	12.25	10	8,529	0.12%
2018/09/14	0	0.00	4.2	12.32	12.40	-4.2	8,688	-0.05%
2018/09/13	15	12.30	0	0.00	12.35	15	8,809	0.17%
2018/09/12	1	12.15	0	0.00	12.20	1	8,844	0.01%
2018/09/11	1	12.30	0	0.00	12.30	1	8,988	0.01%
2018/09/10	1	12.20	0	0.00	12.10	1	9,068	0.01%
2018/09/07	13	12.50	0	0.00	12.35	13	8,996	0.14%
2018/09/06	9	12.60	1	12.65	12.60	8	8,936	0.09%
2018/09/05	1	12.75	1	12.85	12.70	0	8,928	0.00%
2018/09/04	10	12.80	0	0.00	12.90	10	8,931	0.11%
2018/09/03	7	12.90	0	0.00	12.90	7	9,028	0.08%
2018/08/31	4	12.88	1	12.90	13.05	3	9,105	0.03%
2018/08/29	16	12.93	11	13.05	13.00	5	9,103	0.05%
2018/08/27	4	13.35	32	13.40	13.40	-28	8,847	-0.32%
2018/08/24	0	0.00	0.3	13.40	13.35	-0.3	8,854	0.00%
2018/08/22	2	13.63	0	0.00	13.65	2	9,155	0.02%
2018/08/21	10	13.45	2	13.50	13.45	8	9,269	0.09%
2018/08/20	5	13.20	5	13.10	13.10	0	9,333	0.00%
2018/08/17	23	13.06	0	0.00	13.00	23	9,325	0.25%
2018/08/14	1	13.40	0	0.00	13.50	1	10,051	0.01%
2018/08/13	1	13.40	10	13.58	13.45	-9	10,142	-0.09%
2018/08/10	8	13.90	0	0.00	13.90	8	10,133	0.08%
2018/08/08	1	14.30	0	0.00	14.15	1	10,192	0.01%
2018/08/07	1	14.25	0	0.00	14.35	1	10,188	0.01%
2018/08/06	10	14.43	11	14.45	14.40	-1	10,217	-0.01%
2018/08/01	28	14.20	15	14.20	14.15	13	10,196	0.13%
2018/07/31	0	0.00	5	13.80	13.85	-5	10,106	-0.05%
2018/07/30	5	13.90	5	13.70	13.75	0	10,216	0.00%
2018/07/27	0	0.00	4	13.63	13.80	-4	10,222	-0.04%
2018/07/26	5	13.60	2	13.60	13.60	3	10,251	0.03%
2018/07/24	0	0.00	10	13.50	13.55	-10	10,704	-0.09%
2018/07/23	1	13.30	0	0.00	13.30	1	10,814	0.01%
2018/07/18	0	0.00	5	13.30	13.40	-5	11,359	-0.04%
2018/07/17	0	0.00	1	13.10	13.20	-1	11,352	-0.01%
2018/07/16	1	13.15	0	0.00	13.00	1	11,369	0.01%
2018/07/13	1	13.00	2	13.10	13.10	-1	11,522	-0.01%
2018/07/12	5	12.90	0	0.00	12.90	5	11,588	0.04%
2018/07/11	25	13.11	10	13.10	13.10	15	11,641	0.13%
2018/07/10	5	13.00	50	12.95	13.00	-45	11,645	-0.39%
2018/07/09	10	12.85	0	0.00	12.85	10	11,692	0.09%
2018/07/06	0	0.00	25	12.84	12.85	-25	11,718	-0.21%
2018/07/05	10	12.95	0	0.00	12.90	10	11,719	0.09%
2018/07/04	2	13.05	0	0.00	13.10	2	11,759	0.02%
2018/07/03	10	13.20	0	0.00	13.20	10	11,842	0.08%
2018/07/02	13	13.40	0	0.00	13.35	13	11,812	0.11%
2018/06/29	40	12.95	0	0.00	13.00	40	11,668	0.34%
2018/06/28	8	12.88	0	0.00	12.95	8	11,482	0.07%
2018/06/27	315	13.06	10	13.10	13.05	305	11,368	2.68%	大買/鉅額交易
2018/06/26	5	13.35	0	0.00	13.30	5	11,309	0.04%
2018/06/25	15	13.87	0	0.00	13.80	15	11,240	0.13%
2018/06/22	20	14.15	0	0.00	14.10	20	11,204	0.18%
2018/06/21	5	14.27	0	0.00	14.25	5	11,323	0.04%
2018/06/20	7	14.39	0	0.00	14.35	7	11,437	0.06%
2018/06/19	3	14.60	0	0.00	14.55	3	11,403	0.03%
2018/06/15	1	14.80	0	0.00	14.80	1	11,767	0.01%
2018/06/13	1	14.75	0	0.00	14.75	1	12,526	0.01%
2018/06/12	50	14.75	0	0.00	14.75	50	12,633	0.40%
2018/06/11	17	14.66	0	0.00	14.65	17	12,648	0.13%
2018/06/07	5	14.90	89	14.90	14.95	-84	12,679	-0.66%
2018/06/06	1	14.95	4	14.99	14.95	-3	12,905	-0.02%
2018/06/05	0	0.00	2	14.95	15.00	-2	13,099	-0.02%
2018/06/04	6	14.96	8	15.00	14.95	-2	13,119	-0.02%
2018/05/30	7	14.79	1	14.80	14.75	6	13,509	0.04%
2018/05/29	2	15.05	0	0.00	15.05	2	13,537	0.01%
2018/05/28	5	15.15	8	15.31	15.35	-3	13,735	-0.02%
2018/05/24	0	0.00	10	15.25	15.25	-10	13,928	-0.07%
2018/05/23	1	15.60	0	0.00	15.25	1	13,882	0.01%
2018/05/22	28	15.70	31	15.45	15.40	-3	13,950	-0.02%
2018/05/21	0	0.00	20	15.03	15.10	-20	13,550	-0.15%
2018/05/18	5	14.70	0	0.00	14.90	5	13,621	0.04%
2018/05/16	0	0.00	15	14.75	14.80	-15	14,026	-0.11%
2018/05/15	0	0.00	1	14.80	14.80	-1	14,406	-0.01%
2018/05/14	24	14.65	5	14.70	14.65	19	15,200	0.12%
2018/05/09	1	15.00	0	0.00	15.00	1	15,801	0.01%
2018/05/07	0	0.00	10	14.90	14.95	-10	15,977	-0.06%
2018/05/03	0	0.00	105	15.09	15.00	-105	15,982	-0.66%	大賣/鉅額交易
2018/05/02	10	15.05	64	15.12	15.05	-54	16,161	-0.33%
2018/04/30	48	15.07	7	14.92	15.10	41	16,509	0.25%
2018/04/27	75	14.21	0	0.00	14.30	75	16,687	0.45%
2018/04/26	13	14.46	30	14.60	14.20	-17	17,170	-0.10%
2018/04/25	26	14.35	2	14.45	14.30	24	17,237	0.14%
2018/04/24	25	14.62	5	14.60	14.55	20	17,631	0.11%
2018/04/20	1	15.05	0	0.00	14.95	1	18,094	0.01%
2018/04/19	0	0.00	2	14.95	14.95	-2	18,319	-0.01%
2018/04/18	12	14.75	0	0.00	14.75	12	18,481	0.06%
2018/04/17	56	14.76	0	0.00	14.70	56	18,938	0.30%
2018/04/13	10	15.15	10	15.05	15.05	0	19,558	0.00%
2018/04/12	5	15.05	0	0.00	15.00	5	20,260	0.02%
2018/04/10	2	15.10	5	15.15	15.10	-3	24,086	-0.01%
2018/04/09	25.1	15.16	0	0.00	15.15	25.1	26,348	0.10%
2018/04/03	8	15.07	0	0.00	15.15	8	28,495	0.03%
2018/04/02	15	15.20	50	15.30	15.20	-35	28,675	-0.12%
2018/03/30	12	15.05	0	0.00	15.10	12	29,003	0.04%
2018/03/29	36	15.09	0	0.00	15.05	36	29,102	0.12%
2018/03/28	50	15.12	18	15.10	15.10	32	29,124	0.11%
2018/03/27	5	15.30	0	0.00	15.30	5	29,139	0.02%
2018/03/26	71	15.19	6	15.20	15.20	65	29,356	0.22%
2018/03/23	60	15.38	0	0.00	15.40	60	29,609	0.20%
2018/03/22	8.1	15.85	5	15.90	15.75	3.1	29,682	0.01%
2018/03/21	12	15.82	10	15.80	15.90	2	29,610	0.01%
2018/03/20	0	0.00	5	16.10	16.15	-5	29,294	-0.02%
2018/03/19	27	15.97	35	16.02	16.20	-8	29,292	-0.03%
2018/03/16	10	15.65	0	0.00	15.60	10	29,043	0.03%
2018/03/15	2	15.55	30	15.70	15.60	-28	29,131	-0.10%
2018/03/14	2	15.60	0	0.00	15.70	2	29,378	0.01%
2018/03/13	24	15.70	0	0.00	15.70	24	29,749	0.08%
2018/03/12	24	15.90	94	15.81	15.85	-70	31,022	-0.23%
2018/03/09	32	15.48	19	15.49	15.45	13	31,322	0.04%
2018/03/08	12	15.23	1	15.15	15.10	11	31,526	0.03%
2018/03/07	36	15.15	10	15.15	15.05	26	32,137	0.08%
2018/03/06	2	15.10	5	15.10	15.05	-3	32,372	-0.01%
2018/03/05	52	15.31	0	0.00	15.20	52	32,372	0.16%
2018/03/02	23	15.58	0	0.00	15.55	23	32,368	0.07%
2018/03/01	74	15.79	69	15.82	15.90	5	32,670	0.02%
2018/02/27	17	15.71	11	15.55	15.45	6	32,580	0.02%
2018/02/26	0	0.00	10	15.50	15.45	-10	32,608	-0.03%
2018/02/23	22	15.63	0	0.00	15.50	22	32,621	0.07%
2018/02/21	23.1	15.59	0	0.00	15.50	23.1	32,819	0.07%
2018/02/12	21	15.16	1	15.25	15.10	20	32,807	0.06%
2018/02/09	38	14.61	0	0.00	15.10	38	32,797	0.12%
2018/02/08	15	15.35	0	0.00	15.25	15	32,727	0.05%
2018/02/07	1	15.50	25	15.81	15.50	-24	32,820	-0.07%
2018/02/06	249	15.65	5	15.05	15.30	244	33,097	0.74%	大買/鉅額交易
2018/02/05	38	16.29	15	16.38	16.45	23	32,631	0.07%
2018/02/02	65	16.92	230	16.85	16.80	-165	32,616	-0.51%	大賣/鉅額交易
2018/02/01	7	17.15	0	0.00	17.15	7	32,782	0.02%
2018/01/30	6	17.23	20	17.20	17.20	-14	33,901	-0.04%
2018/01/29	0	0.00	10.7	17.31	17.50	-10.7	33,872	-0.03%
2018/01/26	0	0.00	24	17.25	17.25	-24	33,972	-0.07%
2018/01/25	260.1	17.39	260	17.48	17.40	0.1	34,056	0.00%	大買/大賣/
2018/01/23	42	17.15	4	17.10	17.15	38	34,505	0.11%
2018/01/22	34	17.58	0	0.00	17.50	34	34,772	0.10%
2018/01/19	5	18.10	6	18.00	18.05	-1	34,455	0.00%
2018/01/18	55	18.15	5	18.15	18.10	50	34,640	0.14%
2018/01/17	17	17.77	6	18.01	18.05	11	34,805	0.03%
2018/01/16	112	17.84	5	17.85	17.80	107	35,518	0.30%	大買/鉅額交易
2018/01/15	16	18.05	1	18.05	18.05	15	35,990	0.04%
2018/01/12	21.3	17.99	6	17.95	18.00	15.3	36,139	0.04%
2018/01/11	66	18.16	32	17.88	17.85	34	35,930	0.09%
2018/01/10	76	17.93	2	17.93	17.75	74	35,893	0.21%
2018/01/09	21	18.22	11	18.28	18.20	10	35,609	0.03%
2018/01/08	52	18.38	13	18.28	18.40	39	35,487	0.11%
2018/01/05	98	18.55	252	18.53	18.70	-154	35,212	-0.44%	大賣/鉅額交易
2018/01/04	250	18.03	94	17.66	18.15	156	32,858	0.47%	大買/鉅額交易
2018/01/03	45	18.13	50	17.83	17.70	-5	31,810	-0.02%
2018/01/02	116	17.46	146.2	17.63	17.95	-30.2	29,691	-0.10%	大買/大賣/