長榮 (2603)-元大-南投券商分點個股進出

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
187.0
漲跌
▲6.0
漲幅
+3.31%
成交量
61,556張
產業
上市航運類股
4694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-南投券商分點個股進出

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-南投券商分點個股進出
元大-南投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
2024/04/26	15.2	188.79	36	186.06	187.00	-20.8	36,888	-0.06%
2024/04/25	2.1	179.96	7.7	179.67	181.00	-5.6	36,262	-0.02%
2024/04/24	3	175.68	29	178.62	180.00	-26	36,522	-0.07%
2024/04/23	19	174.03	17.1	174.09	173.50	1.9	36,537	0.01%
2024/04/22	14.3	176.95	39	179.55	174.00	-24.7	36,681	-0.07%
2024/04/19	18.5	173.01	48.5	174.37	172.50	-30	36,159	-0.08%
2024/04/18	13	168.85	4	169.25	168.00	9	36,032	0.02%
2024/04/17	12	171.04	4	173.00	170.50	8	36,093	0.02%
2024/04/16	14.1	172.00	8	173.81	170.50	6	36,505	0.02%
2024/04/15	10.2	175.35	25.8	176.74	178.00	-15.6	37,006	-0.04%
2024/04/12	5.1	175.67	7	176.54	176.50	-1.9	37,086	-0.01%
2024/04/11	9.1	173.50	46.7	173.81	175.00	-37.6	37,542	-0.10%
2024/04/10	9.3	171.20	4	170.88	169.00	5.3	38,445	0.01%
2024/04/09	2.1	171.21	10.4	170.76	171.00	-8.3	39,073	-0.02%
2024/04/08	14.7	165.18	15.6	167.04	168.00	-0.9	39,673	0.00%
2024/04/03	15.2	165.30	10.1	166.25	165.00	5	39,600	0.01%
2024/04/02	34.5	165.12	31.6	164.63	165.50	2.8	39,719	0.01%
2024/04/01	57.2	169.17	39.2	168.91	167.50	18	39,542	0.05%
2024/03/29	23.3	173.92	32.2	175.45	172.00	-9	39,509	-0.02%
2024/03/28	27.2	174.96	35.1	175.94	176.00	-7.8	39,026	-0.02%
2024/03/27	13.1	175.03	21.1	174.92	175.50	-8.1	38,886	-0.02%
2024/03/26	32	170.41	15	171.50	171.50	17	39,666	0.04%
2024/03/25	19.6	172.66	6.2	173.81	173.50	13.4	40,019	0.03%
2024/03/22	31.4	171.94	26.2	171.72	170.00	5.2	40,849	0.01%
2024/03/21	72.5	177.27	55.6	175.51	175.00	16.9	41,611	0.04%
2024/03/20	117.1	179.75	123.8	181.04	176.00	-6.6	41,532	-0.02%	大買/大賣/
2024/03/19	37.7	169.22	55.4	172.90	177.00	-17.7	40,415	-0.04%
2024/03/18	51.6	162.78	39.3	164.19	164.50	12.3	39,780	0.03%
2024/03/15	70.1	168.51	38.8	166.94	166.50	31.3	40,039	0.08%
2024/03/14	30.3	183.81	11.9	183.71	183.50	18.4	38,795	0.05%
2024/03/13	11.5	191.83	26.3	192.17	191.00	-14.8	38,018	-0.04%
2024/03/12	16.7	184.39	23.7	185.32	187.50	-7	37,317	-0.02%
2024/03/11	22.5	180.87	18.3	180.15	180.00	4.2	36,896	0.01%
2024/03/08	48.1	180.73	59.5	180.47	179.50	-11.4	36,775	-0.03%
2024/03/07	7	176.21	36.3	176.72	177.50	-29.3	36,257	-0.08%
2024/03/06	35.2	172.14	8.4	171.26	171.50	26.8	35,864	0.07%
2024/03/05	6.6	173.03	16.4	174.29	173.50	-9.8	35,697	-0.03%
2024/03/04	17.3	168.23	20.9	169.26	172.00	-3.6	35,258	-0.01%
2024/03/01	8.3	164.52	5.9	165.68	165.00	2.3	34,722	0.01%
2024/02/29	1.1	165.93	26.5	164.83	165.50	-25.4	34,435	-0.07%
2024/02/27	4.4	159.89	11.1	161.18	159.50	-6.7	33,938	-0.02%
2024/02/26	9.1	159.34	7.1	159.69	160.00	2	33,830	0.01%
2024/02/23	17	160.79	26.6	159.55	159.50	-9.6	33,829	-0.03%
2024/02/22	3	157.17	89	161.07	162.50	-86	33,543	-0.26%
2024/02/21	31.1	155.79	32.4	156.97	155.00	-1.3	32,882	0.00%
2024/02/20	7.2	153.15	45.3	153.36	153.50	-38.1	32,583	-0.12%
2024/02/19	4.8	147.97	8	148.50	149.00	-3.3	32,553	-0.01%
2024/02/16	8.1	149.52	27	150.30	148.00	-18.9	32,785	-0.06%
2024/02/15	21.1	147.45	7.1	147.79	149.00	13.9	33,361	0.04%
2024/02/05	3.1	151.01	5.1	151.30	152.00	-2	33,037	-0.01%
2024/02/02	62.8	151.64	10.1	152.09	150.00	52.7	32,998	0.16%
2024/02/01	7.5	155.27	49.3	155.39	157.00	-41.7	32,542	-0.13%
2024/01/31	10.8	150.81	1	152.93	150.50	9.8	32,117	0.03%
2024/01/30	8.2	151.82	7.1	151.58	151.50	1.1	32,035	0.00%
2024/01/29	21	150.69	8.1	150.62	151.50	12.9	32,167	0.04%
2024/01/26	20	150.50	20.2	151.94	151.00	-0.2	32,157	0.00%
2024/01/25	19.1	151.95	9.8	152.59	151.50	9.3	32,011	0.03%
2024/01/24	2.9	154.25	9.3	155.50	153.50	-6.4	31,874	-0.02%
2024/01/23	3.1	152.99	4	154.49	152.50	-0.9	31,848	0.00%
2024/01/22	35.1	150.39	7.8	151.36	152.50	27.3	31,840	0.09%
2024/01/19	13.2	154.74	4	155.25	155.00	9.2	31,526	0.03%
2024/01/18	5	154.11	51	156.89	158.00	-46	31,319	-0.15%
2024/01/17	24.2	151.99	8.1	154.79	152.50	16.2	30,863	0.05%
2024/01/16	57.7	156.28	34	156.01	153.50	23.7	30,351	0.08%
2024/01/15	27.7	158.04	34.6	158.81	158.50	-6.9	29,887	-0.02%
2024/01/12	17.3	153.67	65.7	155.29	156.50	-48.3	29,552	-0.16%
2024/01/11	13.4	149.00	12	149.25	149.00	1.4	28,933	0.00%
2024/01/10	27.6	147.32	30.4	147.44	148.00	-2.9	28,833	-0.01%
2024/01/09	82.5	151.53	52.5	151.01	151.50	30	28,159	0.11%
2024/01/08	44.5	160.08	39.6	161.03	160.50	4.9	27,201	0.02%
2024/01/05	49.1	161.23	43.2	162.59	162.50	5.9	26,660	0.02%
2024/01/04	70.2	160.41	109.9	160.90	161.00	-39.7	26,027	-0.15%	大賣/
2024/01/03	64.1	153.29	87.6	154.10	155.00	-23.5	25,080	-0.09%
2024/01/02	28.7	151.13	69.4	151.40	151.00	-40.7	24,376	-0.17%
2023/12/29	4	143.25	11	143.73	143.50	-7	23,571	-0.03%
2023/12/28	71	143.80	52.1	143.23	143.00	18.9	23,503	0.08%
2023/12/27	36.1	149.07	30.4	148.93	147.00	5.7	23,295	0.02%
2023/12/26	32.6	145.17	59.8	145.94	146.50	-27.2	23,118	-0.12%
2023/12/25	156.1	144.61	73.7	142.41	142.00	82.4	22,603	0.36%	大買/
2023/12/22	77.2	150.94	46.5	152.02	153.00	30.7	21,338	0.14%
2023/12/21	47.3	149.55	71.8	150.97	152.00	-24.5	20,511	-0.12%
2023/12/20	70.4	146.01	47.3	147.07	148.00	23.1	19,284	0.12%
2023/12/19	35.1	144.12	59.9	145.73	147.00	-24.8	18,551	-0.13%
2023/12/18	49	140.73	44	141.59	141.50	5	17,480	0.03%
2023/12/15	15.1	133.04	15.2	133.67	134.00	-0.1	16,324	0.00%
2023/12/14	6.1	128.57	4.9	128.78	129.00	1.3	15,980	0.01%
2023/12/13	13	128.88	12.4	128.20	129.50	0.6	16,287	0.00%
2023/12/12	26.4	128.69	49.7	126.72	129.00	-23.4	17,166	-0.14%
2023/12/11	8	120.56	17.2	120.90	122.00	-9.2	16,528	-0.06%
2023/12/08	2	117.00	25	117.76	118.50	-23	16,123	-0.14%
2023/12/07	14	115.82	2.1	116.00	115.50	11.9	16,004	0.07%
2023/12/06	5.2	116.58	4	117.37	117.00	1.2	16,028	0.01%
2023/12/05	10.3	117.82	6.3	117.06	117.50	4	15,952	0.03%
2023/12/04	11.1	117.71	63.1	116.95	118.50	-52	15,627	-0.33%
2023/12/01	2	114.25	24.4	113.98	114.50	-22.4	15,074	-0.15%
2023/11/30	11	111.91	2	111.52	112.00	9	15,019	0.06%
2023/11/29	12	112.08	1	112.50	112.00	11	15,059	0.07%
2023/11/28	1	113.00	0	0.00	114.00	1	14,999	0.01%
2023/11/27	0	0.00	5.3	113.50	113.50	-5.3	14,933	-0.04%
2023/11/24	1	112.50	1.1	112.96	113.00	-0.1	14,895	0.00%
2023/11/22	3.7	112.34	1	112.97	112.00	2.7	14,926	0.02%
2023/11/21	4.1	113.50	1.1	113.05	113.50	3	14,894	0.02%
2023/11/20	2.1	113.02	1.1	113.94	114.00	1	14,878	0.01%
2023/11/17	5	115.80	1.1	115.00	115.00	4	14,806	0.03%
2023/11/16	12	116.88	27	116.32	117.00	-15	14,770	-0.10%
2023/11/15	2.5	113.72	14.6	114.99	115.50	-12.2	14,653	-0.08%
2023/11/14	12.3	115.06	19.2	114.18	114.00	-6.9	15,129	-0.05%
2023/11/13	7	108.51	2	110.00	108.50	5	14,642	0.03%
2023/11/10	0	0.00	2.3	109.41	109.00	-2.3	14,845	-0.02%
2023/11/09	1	109.46	11	109.41	109.00	-10	14,856	-0.07%
2023/11/08	8.6	108.00	1.8	107.94	107.50	6.8	15,081	0.05%
2023/11/07	4.2	109.11	1.4	109.21	108.50	2.8	15,173	0.02%
2023/11/06	15.7	108.94	5	109.60	109.00	10.7	15,305	0.07%
2023/11/03	2.1	112.24	9.6	112.52	113.00	-7.4	15,267	-0.05%
2023/11/02	1.1	110.00	8.3	110.06	110.50	-7.2	15,404	-0.05%
2023/11/01	0	0.00	0.1	108.50	109.00	-0.1	15,818	0.00%
2023/10/31	1.1	108.05	4.1	107.52	107.50	-3	16,245	-0.02%
2023/10/30	2	108.25	11.1	108.69	110.00	-9.1	16,294	-0.06%
2023/10/27	8	107.38	14	107.61	108.00	-6	16,352	-0.04%
2023/10/26	1	105.00	9.2	105.88	106.50	-8.2	16,883	-0.05%
2023/10/25	0	106.00	2	105.75	105.50	-2	17,495	-0.01%
2023/10/24	1	105.00	5.1	104.68	105.00	-4.1	17,749	-0.02%
2023/10/23	2	103.75	3.6	103.50	103.50	-1.6	18,210	-0.01%
2023/10/20	1	102.50	8.4	102.67	103.50	-7.4	18,343	-0.04%
2023/10/19	5.1	103.50	3.1	103.18	103.50	2	18,547	0.01%
2023/10/18	3.6	102.86	0	103.00	102.50	3.6	18,937	0.02%
2023/10/17	6.1	103.50	2	104.50	103.00	4.1	19,151	0.02%
2023/10/16	5	103.30	2.6	103.80	104.00	2.4	19,727	0.01%
2023/10/13	3.9	105.00	0	105.00	105.00	3.9	20,186	0.02%
2023/10/12	0	0.00	1.4	105.39	106.00	-1.4	20,497	-0.01%
2023/10/11	20.4	104.74	1.6	105.31	103.50	18.8	20,907	0.09%
2023/10/06	8	111.63	0.5	111.00	111.00	7.5	21,333	0.03%
2023/10/05	2	111.76	6.1	112.00	112.00	-4.1	21,800	-0.02%
2023/10/04	8.1	109.50	3.4	109.84	110.00	4.7	22,082	0.02%
2023/10/03	6.6	111.50	12	111.75	110.50	-5.5	22,392	-0.02%
2023/10/02	11.5	113.35	20.1	112.08	113.50	-8.6	22,820	-0.04%
2023/09/28	0	0.00	4	116.00	116.00	-4	23,131	-0.02%
2023/09/27	6	115.17	4	116.12	116.00	2	24,267	0.01%
2023/09/26	0.4	115.08	2.1	116.45	115.50	-1.7	27,344	-0.01%
2023/09/25	7	115.00	3	116.00	116.00	4	28,400	0.01%
2023/09/22	7	114.57	13	114.50	114.50	-6	30,676	-0.02%
2023/09/21	22	115.50	10	116.70	115.50	12	32,343	0.04%
2023/09/20	6.1	117.01	17	117.88	117.50	-10.9	32,854	-0.03%
2023/09/19	13	115.69	3.1	115.04	116.00	9.9	33,020	0.03%
2023/09/18	13.1	118.19	11.1	117.69	117.00	2	33,391	0.01%
2023/09/15	26.1	116.48	59.7	116.65	118.50	-33.5	33,494	-0.10%
2023/09/14	2	107.50	32.3	108.09	109.50	-30.3	32,626	-0.09%
2023/09/13	6	106.33	2	106.00	106.50	4	32,821	0.01%
2023/09/12	0.1	106.00	2	106.25	106.50	-1.9	33,615	-0.01%
2023/09/11	22	105.89	12	105.50	106.50	10	33,978	0.03%
2023/09/08	3.3	106.73	1	107.00	107.00	2.3	34,493	0.01%
2023/09/07	0.1	107.00	3.8	107.00	107.00	-3.7	34,795	-0.01%
2023/09/06	0	107.50	2	108.00	107.00	-2	35,038	-0.01%
2023/09/05	22	107.48	16	107.94	108.50	6	35,164	0.02%
2023/09/04	0	107.00	18.1	106.86	107.50	-18.1	35,576	-0.05%
2023/09/01	5	105.80	1.5	105.67	105.50	3.5	35,625	0.01%
2023/08/31	5	105.80	8	106.25	106.50	-3	35,862	-0.01%
2023/08/30	1	106.00	2	106.00	105.50	-1	36,167	0.00%
2023/08/29	2	105.49	2	105.75	105.50	0	36,398	0.00%
2023/08/28	3.2	105.16	0	104.50	105.00	3.2	36,584	0.01%
2023/08/25	0.2	106.03	1	105.50	105.50	-0.8	36,830	0.00%
2023/08/24	1.1	106.46	12.2	106.25	106.00	-11.1	37,012	-0.03%
2023/08/23	5	106.40	3	106.83	106.50	2	37,332	0.01%
2023/08/22	0.1	106.49	1	106.50	106.50	-1	37,581	0.00%
2023/08/21	13.2	105.62	1	106.00	105.00	12.2	37,731	0.03%
2023/08/18	34	108.76	43.4	108.51	107.00	-9.3	37,575	-0.02%
2023/08/17	1	105.50	19	105.76	106.00	-18	36,942	-0.05%
2023/08/16	8.4	104.62	0	0.00	104.00	8.4	36,917	0.02%
2023/08/15	3.4	106.21	16	106.00	106.00	-12.6	36,768	-0.03%
2023/08/14	8.7	107.04	2	107.50	106.50	6.7	36,783	0.02%
2023/08/11	4	106.88	5.7	107.13	108.00	-1.6	36,707	0.00%
2023/08/10	2	105.27	18.3	106.92	107.00	-16.2	36,734	-0.04%
2023/08/09	5.4	106.69	9	107.50	106.50	-3.6	36,859	-0.01%
2023/08/08	7.1	107.08	12.5	107.42	107.50	-5.4	36,719	-0.01%
2023/08/07	47.1	105.44	21	106.38	106.50	26.1	36,651	0.07%
2023/08/04	4.5	107.89	19	107.47	109.00	-14.5	36,474	-0.04%
2023/08/02	6.4	104.25	5.1	104.29	105.00	1.3	36,055	0.00%
2023/08/01	7	104.43	4.2	105.12	105.50	2.8	35,949	0.01%
2023/07/31	34	105.56	10.1	103.80	104.00	23.9	35,838	0.07%
2023/07/28	16	107.28	27.9	106.56	107.50	-11.9	35,459	-0.03%
2023/07/27	6.2	103.00	13.1	102.96	103.00	-6.9	35,471	-0.02%
2023/07/26	2.4	102.45	18	102.28	102.00	-15.6	35,888	-0.04%
2023/07/25	15.4	99.89	10	99.94	99.70	5.4	35,577	0.02%
2023/07/24	10.6	99.26	5	99.32	99.30	5.6	35,591	0.02%
2023/07/21	42.3	101.44	37	101.00	101.00	5.3	35,463	0.02%
2023/07/20	25.5	99.65	38	100.28	101.00	-12.5	35,242	-0.04%
2023/07/19	22.3	98.97	9.2	98.89	98.10	13.1	34,939	0.04%
2023/07/18	9.9	99.25	5.1	98.96	98.60	4.9	34,607	0.01%
2023/07/17	5	98.04	14.5	98.35	98.40	-9.4	34,323	-0.03%
2023/07/14	8.1	97.34	12	97.09	96.50	-3.9	34,205	-0.01%
2023/07/13	35.6	96.91	26.4	97.78	95.90	9.2	34,165	0.03%
2023/07/12	29.1	100.74	6.1	101.08	100.50	23.1	33,790	0.07%
2023/07/11	21.5	103.52	43.1	103.06	104.00	-21.6	33,810	-0.06%
2023/07/10	23.4	105.61	15	104.24	104.50	8.4	33,576	0.02%
2023/07/07	29.6	107.55	39.3	107.57	108.00	-9.7	33,543	-0.03%
2023/07/06	15.2	106.13	13.1	106.50	106.50	2.1	33,027	0.01%
2023/07/05	18.4	104.86	37.8	105.31	107.00	-19.4	32,746	-0.06%
2023/07/04	86.1	107.23	67.3	106.95	105.50	18.8	31,898	0.06%
2023/07/03	66.1	100.24	32.7	101.94	102.50	33.4	28,846	0.12%
2023/06/30	83.8	91.99	36.1	92.74	93.50	47.7	27,771	0.17%
2023/06/29	66.4	154.55	200.6	153.75	155.00	-134.2	25,531	-0.53%	大賣/鉅額交易
2023/06/28	17.6	157.64	9.6	157.46	157.50	8	23,792	0.03%
2023/06/27	6.2	161.40	15.2	161.53	161.00	-9	23,207	-0.04%
2023/06/26	3	159.49	33.3	159.36	160.00	-30.3	22,956	-0.13%
2023/06/21	24	159.36	23.2	159.92	158.00	0.7	22,405	0.00%
2023/06/20	9.2	162.84	117.5	163.50	162.50	-108.3	22,028	-0.49%	大賣/鉅額交易
2023/06/19	24.7	163.20	13.4	163.86	162.00	11.3	21,797	0.05%
2023/06/16	11.4	165.88	23	164.94	166.00	-11.6	21,478	-0.05%
2023/06/15	14.7	161.93	12.4	161.94	162.00	2.3	21,093	0.01%
2023/06/14	24.1	161.13	53.7	160.96	161.50	-29.6	21,133	-0.14%
2023/06/13	7.1	156.43	20.2	156.67	157.00	-13.2	21,751	-0.06%
2023/06/12	16	154.50	5.1	154.89	155.50	10.9	23,770	0.05%
2023/06/09	10.1	154.35	6	154.33	155.00	4.1	24,470	0.02%
2023/06/08	9.9	153.59	13.2	154.57	154.00	-3.3	24,993	-0.01%
2023/06/07	12.1	151.09	1.7	151.58	151.00	10.4	25,857	0.04%
2023/06/06	26.1	151.37	0	0.00	151.50	26.1	26,019	0.10%
2023/06/05	14.3	150.94	3.1	151.33	151.00	11.3	26,045	0.04%
2023/06/02	13.3	152.87	2	152.75	152.50	11.3	26,017	0.04%
2023/06/01	34.3	152.59	0.4	154.00	153.50	33.9	26,177	0.13%
2023/05/31	11	154.41	2	155.73	153.00	9	26,502	0.03%
2023/05/30	11	155.59	5.5	155.97	153.50	5.6	26,649	0.02%
2023/05/29	3	156.99	28.5	156.56	157.00	-25.5	26,666	-0.10%
2023/05/26	4	150.51	10.1	152.90	152.50	-6	26,727	-0.02%
2023/05/25	17.1	150.21	1	150.50	150.00	16.1	26,905	0.06%
2023/05/24	1.1	152.00	5	152.00	151.50	-3.9	27,177	-0.01%
2023/05/23	10.2	152.39	1	152.02	151.50	9.1	27,736	0.03%
2023/05/22	6	153.17	1	154.00	153.50	5	27,619	0.02%
2023/05/19	14.3	150.82	6.3	150.20	150.50	8	27,430	0.03%
2023/05/18	4.4	151.03	3.1	151.03	151.00	1.3	27,342	0.00%
2023/05/17	21.1	151.48	32.1	151.53	151.00	-11	27,418	-0.04%
2023/05/16	10.5	151.97	3.4	151.12	151.00	7.1	27,540	0.03%
2023/05/15	11.4	149.13	5	152.00	152.50	6.4	27,598	0.02%
2023/05/12	2	152.50	2	152.50	152.50	0	27,656	0.00%
2023/05/11	33.3	152.41	5	151.90	151.00	28.3	27,729	0.10%
2023/05/10	3.3	154.50	8.1	154.75	155.00	-4.8	27,613	-0.02%
2023/05/09	2.8	150.79	5	151.00	151.00	-2.2	27,411	-0.01%
2023/05/08	5.4	150.62	2	150.51	151.00	3.4	27,731	0.01%
2023/05/05	5.6	151.37	3	151.17	151.50	2.6	28,099	0.01%
2023/05/04	6.7	151.67	2.7	151.87	150.50	3.9	28,367	0.01%
2023/05/03	25.1	151.35	7	150.51	150.00	18	28,270	0.06%
2023/05/02	125.6	155.12	3	155.17	155.50	122.6	27,680	0.44%	大買/鉅額交易
2023/04/28	7.6	161.81	3	161.50	161.50	4.6	27,264	0.02%
2023/04/27	9.5	159.36	0	0.00	159.00	9.5	27,278	0.03%
2023/04/26	7.4	160.03	0.4	161.50	160.00	7	27,299	0.03%
2023/04/25	16.1	164.32	13	162.85	162.00	3.1	27,227	0.01%
2023/04/24	4	164.88	2	165.50	165.00	2	27,297	0.01%
2023/04/21	15.7	167.78	7	167.07	166.00	8.7	27,427	0.03%
2023/04/20	9	170.11	13.3	170.39	170.50	-4.3	27,297	-0.02%
2023/04/19	6.1	169.25	11.5	168.52	168.00	-5.4	27,522	-0.02%
2023/04/18	32	172.70	5	170.00	170.00	27	27,398	0.10%
2023/04/17	14	172.54	30.5	173.10	174.50	-16.5	27,159	-0.06%
2023/04/14	12.3	169.35	27.4	169.36	170.00	-15.1	26,921	-0.06%
2023/04/13	1	166.00	4.4	166.27	166.50	-3.4	26,615	-0.01%
2023/04/12	6.1	166.34	13.3	166.17	166.50	-7.2	26,726	-0.03%
2023/04/11	5.8	164.24	6.2	165.14	164.50	-0.4	26,529	0.00%
2023/04/10	8.2	164.39	9	165.44	163.50	-0.8	26,684	0.00%
2023/04/07	7.1	161.43	47.1	161.62	163.50	-39.9	26,603	-0.15%
2023/04/06	9.3	159.08	7	159.07	158.00	2.3	26,571	0.01%
2023/03/31	6.2	158.86	2.1	159.29	158.50	4.1	26,943	0.02%
2023/03/30	21.3	158.48	0	0.00	158.00	21.3	27,792	0.08%
2023/03/29	1.2	159.11	0.4	160.50	158.50	0.8	28,237	0.00%
2023/03/28	8	160.69	7	161.79	160.50	1	28,697	0.00%
2023/03/27	6.1	158.06	4.2	159.57	161.00	1.9	29,204	0.01%
2023/03/24	1.5	160.10	6.8	159.94	160.50	-5.3	30,143	-0.02%
2023/03/23	18.3	158.55	9.5	159.10	159.50	8.8	30,253	0.03%
2023/03/22	8.1	161.68	2	161.50	161.50	6.1	30,188	0.02%
2023/03/21	11.3	161.92	13	161.62	160.50	-1.7	30,206	-0.01%
2023/03/20	5.3	162.32	6.5	164.59	162.00	-1.2	30,099	0.00%
2023/03/17	39.2	161.10	31.2	160.94	162.00	8	29,846	0.03%
2023/03/16	56.1	162.20	30.5	162.24	159.50	25.6	29,571	0.09%
2023/03/15	117.8	175.43	27.4	176.01	167.00	90.4	28,621	0.32%	大買/
2023/03/14	10.5	166.78	17.7	169.76	171.00	-7.3	26,668	-0.03%
2023/03/13	8	167.13	26.5	168.09	170.50	-18.4	25,971	-0.07%
2023/03/10	37.3	163.74	37.7	166.74	165.00	-0.4	25,495	0.00%
2023/03/09	7	164.28	12.2	163.78	164.50	-5.2	24,452	-0.02%
2023/03/08	11.2	162.99	9	162.39	161.00	2.2	24,366	0.01%
2023/03/07	14.7	164.92	10.5	165.18	166.00	4.2	24,298	0.02%
2023/03/06	19.3	163.08	7.3	163.96	164.50	12	24,396	0.05%
2023/03/03	8.3	159.82	13.1	161.36	163.00	-4.9	24,567	-0.02%
2023/03/02	3.4	159.66	22.2	159.85	160.50	-18.7	24,620	-0.08%
2023/03/01	2	155.00	9.3	154.32	156.00	-7.3	24,421	-0.03%
2023/02/24	12.4	158.00	3.1	157.66	157.00	9.3	24,337	0.04%
2023/02/23	6.1	156.93	27.2	156.94	158.00	-21.1	24,160	-0.09%
2023/02/22	12.1	154.92	10.2	155.49	152.50	1.9	23,941	0.01%
2023/02/21	16.1	152.63	31.5	151.92	155.00	-15.3	23,692	-0.06%
2023/02/20	1	147.00	2.9	147.00	147.00	-1.9	23,485	-0.01%
2023/02/17	12.3	146.33	1	146.00	146.00	11.3	23,860	0.05%
2023/02/16	0.2	147.50	3	147.99	148.00	-2.8	24,474	-0.01%
2023/02/15	6.4	147.75	0	148.06	146.50	6.3	25,323	0.03%
2023/02/14	2.2	146.60	8.8	147.22	149.00	-6.5	25,695	-0.03%
2023/02/13	12.7	143.18	50.1	144.36	143.50	-37.4	25,862	-0.14%
2023/02/10	5.9	147.72	12.2	148.11	147.00	-6.4	26,416	-0.02%
2023/02/09	22.4	150.15	9	150.50	150.00	13.4	26,872	0.05%
2023/02/08	10.3	151.35	56	151.15	151.50	-45.7	27,255	-0.17%
2023/02/07	12.2	151.05	1	151.02	151.00	11.2	27,677	0.04%
2023/02/06	25.4	151.71	4	150.88	151.00	21.4	28,290	0.08%
2023/02/03	38.6	158.62	7	157.14	157.00	31.6	28,298	0.11%
2023/02/02	9.5	154.92	24.1	155.08	156.00	-14.7	28,433	-0.05%
2023/02/01	4.2	151.16	0	0.00	152.00	4.2	28,501	0.01%
2023/01/31	5	152.00	2.5	151.72	152.00	2.5	28,789	0.01%
2023/01/30	0.2	151.50	20	150.50	150.50	-19.9	29,351	-0.07%
2023/01/17	5.2	153.49	5.1	153.98	152.50	0.1	29,516	0.00%
2023/01/16	12.2	151.12	2	151.50	151.50	10.2	29,949	0.03%
2023/01/13	4.5	153.02	6	152.67	152.50	-1.5	30,224	-0.01%
2023/01/12	12.3	154.38	7	154.00	152.50	5.3	31,040	0.02%
2023/01/11	10	158.00	5	157.60	156.50	5	31,456	0.02%
2023/01/10	16	156.03	13	155.62	155.50	3	31,952	0.01%
2023/01/09	12.1	156.29	4.5	155.22	155.00	7.7	33,062	0.02%
2023/01/06	0.3	158.17	0	0.00	159.00	0.3	33,377	0.00%
2023/01/05	2.1	157.13	5	158.50	156.50	-2.9	33,744	-0.01%
2023/01/04	14.2	158.56	3.2	157.60	156.00	11	34,379	0.03%
2023/01/03	8.3	161.60	5.2	160.34	160.00	3.1	34,692	0.01%
2022/12/30	5.3	163.29	13	163.08	163.00	-7.7	34,774	-0.02%
2022/12/29	4	160.13	2.2	159.59	160.00	1.8	35,206	0.01%
2022/12/28	10.1	160.84	3.6	159.53	159.00	6.5	35,835	0.02%
2022/12/27	11	164.77	9	164.11	162.50	2	36,335	0.01%
2022/12/26	27.1	164.74	9.1	163.61	162.50	18	37,155	0.05%
2022/12/23	29.2	166.85	7	167.78	167.50	22.1	37,680	0.06%
2022/12/22	36.2	168.72	42.7	169.35	171.50	-6.4	37,869	-0.02%
2022/12/21	4.1	162.97	46.1	164.11	164.00	-42	37,883	-0.11%
2022/12/20	37	163.51	13	162.46	158.50	24	38,220	0.06%
2022/12/19	36	164.22	25	164.10	162.00	11	38,917	0.03%
2022/12/16	35.2	163.48	63.1	163.43	164.00	-27.9	39,083	-0.07%
2022/12/15	1	154.01	13.1	156.23	157.00	-12	38,991	-0.03%
2022/12/14	16.4	152.76	2	152.50	152.00	14.4	39,638	0.04%
2022/12/13	7	155.36	14	156.86	155.00	-7	40,008	-0.02%
2022/12/12	12.2	154.63	17	153.91	154.50	-4.8	40,766	-0.01%
2022/12/09	2.5	151.60	11	154.18	154.50	-8.5	41,625	-0.02%
2022/12/08	10.6	150.76	4	151.25	151.00	6.6	42,498	0.02%
2022/12/07	3.7	151.46	6.2	150.76	151.50	-2.4	44,222	-0.01%
2022/12/06	27.1	154.40	13	153.93	152.50	14.1	44,704	0.03%
2022/12/05	4.7	158.92	16	160.50	159.00	-11.3	45,493	-0.02%
2022/12/02	18	160.60	5	159.80	158.50	13	45,703	0.03%
2022/12/01	5	164.00	5.1	165.70	162.00	-0.1	46,812	0.00%
2022/11/30	5.2	162.38	12.1	161.75	163.00	-6.9	46,930	-0.01%
2022/11/29	4.1	157.00	15.5	158.73	161.00	-11.4	47,245	-0.02%
2022/11/28	9.5	158.22	2.4	162.00	157.50	7.1	47,987	0.01%
2022/11/25	18.4	163.15	27.1	162.31	160.50	-8.7	48,129	-0.02%
2022/11/24	8	155.25	26.9	156.94	161.00	-18.9	48,659	-0.04%
2022/11/23	4	153.12	12.3	153.65	153.50	-8.3	48,593	-0.02%
2022/11/22	3	150.17	6	149.92	150.50	-3	48,960	-0.01%
2022/11/21	16.4	148.07	6	147.75	147.50	10.4	49,966	0.02%
2022/11/18	10.1	152.86	14.2	150.72	150.50	-4.1	50,925	-0.01%
2022/11/17	6.1	154.83	6	155.08	154.00	0.1	52,546	0.00%
2022/11/16	12.1	154.88	6.1	155.17	154.50	6	53,035	0.01%
2022/11/15	8.3	154.36	25.4	154.15	155.00	-17.1	54,115	-0.03%
2022/11/14	7	153.00	35.3	154.79	155.50	-28.3	55,197	-0.05%
2022/11/11	32.4	153.25	11.2	152.04	150.00	21.3	56,578	0.04%
2022/11/10	26	151.27	41.3	150.23	151.00	-15.3	57,418	-0.03%
2022/11/09	8.3	148.22	3.2	148.80	148.50	5.1	58,833	0.01%
2022/11/08	28	148.64	31.4	148.06	147.50	-3.4	59,257	-0.01%
2022/11/07	11.3	143.84	18	143.50	143.50	-6.7	59,292	-0.01%
2022/11/04	10	135.21	8	136.56	139.00	2	59,938	0.00%
2022/11/03	19.2	133.64	17.4	134.89	135.00	1.8	60,344	0.00%
2022/11/02	6.1	137.51	8	139.48	137.00	-1.9	61,818	0.00%
2022/11/01	12	135.08	4.4	136.36	135.00	7.6	62,196	0.01%
2022/10/31	22	135.32	26	134.69	137.50	-4	62,743	-0.01%
2022/10/28	11.7	138.95	4	138.13	137.50	7.7	62,905	0.01%
2022/10/27	8	140.25	13.3	141.13	142.50	-5.2	63,650	-0.01%
2022/10/26	16.1	135.72	15	137.40	139.00	1	64,661	0.00%
2022/10/25	1	139.00	10.2	138.88	139.00	-9.2	65,425	-0.01%
2022/10/24	5.2	139.06	9.3	141.73	137.50	-4.1	66,456	-0.01%
2022/10/21	10.1	136.31	22.4	137.04	135.50	-12.3	67,585	-0.02%
2022/10/20	30.5	135.06	8.4	135.56	137.00	22.1	67,859	0.03%
2022/10/19	5	144.19	23.2	144.87	144.00	-18.2	68,054	-0.03%
2022/10/18	8.3	143.21	14.2	143.43	141.00	-5.9	68,950	-0.01%
2022/10/17	73.1	140.27	11.2	139.26	140.00	61.9	69,802	0.09%
2022/10/14	4	151.50	26.2	152.28	152.50	-22.2	70,879	-0.03%
2022/10/13	7.3	145.54	75.4	144.51	144.50	-68.2	71,431	-0.10%
2022/10/12	24.7	149.21	5.4	147.44	147.00	19.3	73,758	0.03%
2022/10/11	4	155.00	9.4	155.61	156.00	-5.4	74,873	-0.01%
2022/10/07	24.2	155.25	15.6	155.76	155.50	8.6	76,526	0.01%
2022/10/06	14	152.11	19	152.89	155.50	-5	79,300	-0.01%
2022/10/05	20.2	155.71	47	155.67	155.50	-26.8	80,642	-0.03%
2022/10/04	12	152.46	19.1	150.45	150.50	-7.1	82,828	-0.01%
2022/10/03	29.7	150.10	18.6	150.54	149.50	11.1	84,746	0.01%
2022/09/30	35	141.48	32	142.19	146.00	3	89,404	0.00%
2022/09/29	6.2	146.58	23.4	148.97	144.00	-17.2	92,868	-0.02%
2022/09/28	24.6	147.20	21.3	145.14	144.00	3.3	95,013	0.00%
2022/09/27	15.6	149.10	20.2	150.18	153.50	-4.6	96,326	0.00%
2022/09/26	17.4	148.08	19.8	147.90	145.50	-2.4	98,920	0.00%
2022/09/23	27.9	157.13	30	158.45	158.00	-2.2	101,954	0.00%
2022/09/22	34.2	161.12	51.6	158.82	156.00	-17.4	103,290	-0.02%
2022/09/21	27.5	169.69	38.4	168.67	166.50	-10.9	105,540	-0.01%
2022/09/20	16.8	171.20	21	170.62	172.50	-4.2	106,936	0.00%
2022/09/19	20.6	181.22	24	174.63	169.00	-3.4	109,423	0.00%
2022/09/06	23.8	81.07	95	80.93	80.80	-71.2	109,750	-0.06%
2022/09/05	54.2	80.22	94.2	80.17	80.00	-40	110,450	-0.04%
2022/09/02	93.6	82.55	114	82.36	79.70	-20.4	111,134	-0.02%	大賣/
2022/09/01	33.1	86.60	16	86.89	86.20	17.1	110,104	0.02%
2022/08/31	46.1	87.33	56	87.39	88.30	-10	111,154	-0.01%
2022/08/30	34.7	88.02	73	88.27	88.00	-38.3	110,653	-0.03%
2022/08/29	101.6	87.64	84	88.03	87.90	17.6	110,637	0.02%	大買/
2022/08/26	17.4	94.16	14	94.09	93.50	3.4	110,403	0.00%
2022/08/25	11.3	93.31	26.2	93.31	93.20	-14.9	110,452	-0.01%
2022/08/24	36.3	94.12	37	93.25	92.10	-0.7	110,843	0.00%
2022/08/23	35.8	95.54	37	95.19	95.10	-1.3	111,196	0.00%
2022/08/22	45.4	95.40	49	95.43	95.00	-3.6	111,536	0.00%
2022/08/19	30.1	98.13	16.1	98.42	98.00	14	111,307	0.01%
2022/08/18	31.1	98.36	39	98.39	97.80	-7.9	111,482	-0.01%
2022/08/17	91.2	99.19	87	99.26	98.30	4.2	111,900	0.00%
2022/08/16	114.6	98.52	107	97.76	97.10	7.6	112,179	0.01%	大買/大賣/
2022/08/15	64.6	100.16	51.1	100.13	99.50	13.5	113,986	0.01%
2022/08/12	51.1	103.49	47.6	103.92	104.00	3.5	113,201	0.00%
2022/08/11	90	104.95	80	103.94	103.00	10	114,580	0.01%
2022/08/10	45.1	104.71	63	103.86	103.00	-17.9	113,853	-0.02%
2022/08/09	75.3	103.58	72.4	103.32	105.00	2.9	113,610	0.00%
2022/08/08	74.5	99.42	65.1	100.35	101.00	9.5	113,561	0.01%
2022/08/05	54	97.94	131.2	97.84	99.20	-77.2	112,786	-0.07%	大賣/
2022/08/04	53	92.94	58.2	93.06	94.00	-5.2	112,735	0.00%
2022/08/03	50	93.70	65	93.18	93.20	-15	113,100	-0.01%
2022/08/02	101.3	93.63	55	94.12	93.30	46.3	114,082	0.04%	大買/
2022/08/01	33	95.95	26.1	95.91	96.60	7	114,967	0.01%
2022/07/29	59	95.71	94.2	95.58	95.50	-35.2	116,058	-0.03%
2022/07/28	62.1	92.80	27	92.58	92.00	35.1	116,037	0.03%
2022/07/27	30.1	93.43	55	93.13	94.00	-24.9	116,797	-0.02%
2022/07/26	33	91.56	39.5	91.61	91.70	-6.5	116,958	-0.01%
2022/07/25	40.1	92.24	28	91.74	92.10	12.1	117,984	0.01%
2022/07/22	72	93.97	75.3	94.56	94.20	-3.2	117,754	0.00%
2022/07/21	50	92.30	87.8	92.32	93.00	-37.8	117,727	-0.03%
2022/07/20	64	91.34	37	90.11	89.70	27	116,996	0.02%
2022/07/19	51	91.21	66	91.77	91.60	-15	117,778	-0.01%
2022/07/18	52.2	90.08	59.1	89.60	89.30	-6.9	117,285	-0.01%
2022/07/15	36	89.69	65	89.91	89.30	-29	117,712	-0.02%
2022/07/14	32	89.33	33.4	89.61	90.60	-1.4	118,086	0.00%
2022/07/13	47	89.36	39.2	89.09	87.10	7.8	117,449	0.01%
2022/07/12	85.4	87.01	77	86.78	86.10	8.4	116,723	0.01%
2022/07/11	45	92.55	31	93.07	92.30	14	115,616	0.01%
2022/07/08	56	93.27	73	93.18	92.70	-17	115,425	-0.01%
2022/07/07	45	87.69	47.5	87.55	88.40	-2.5	114,229	0.00%
2022/07/06	58.6	87.42	55.1	87.86	85.80	3.5	113,418	0.00%
2022/07/05	60.5	85.43	99	86.36	87.70	-38.5	112,527	-0.03%
2022/07/04	54.2	81.12	52	81.75	82.50	2.1	110,875	0.00%
2022/07/01	97.2	82.87	106	83.47	79.80	-8.8	109,978	-0.01%	大賣/
2022/06/30	96.4	86.42	103.1	86.34	84.60	-6.7	108,135	-0.01%	大賣/
2022/06/29	277.9	92.50	168.1	91.66	89.00	109.8	106,524	0.10%	大買/大賣/鉅額交易
2022/06/28	156.3	107.85	68.5	107.60	108.50	87.8	101,371	0.09%	大買/
2022/06/27	68.3	106.16	48.2	106.89	108.50	20.1	97,932	0.02%
2022/06/24	78.7	99.29	74.6	99.75	98.70	4.1	96,001	0.00%
2022/06/23	70.2	99.64	69.3	99.49	96.10	0.9	95,217	0.00%
2022/06/22	104.8	104.99	60.2	104.50	102.00	44.6	94,380	0.05%	大買/
2022/06/21	39.3	110.70	76.1	110.14	110.00	-36.8	91,420	-0.04%
2022/06/20	95.2	114.08	93.1	112.63	109.50	2.1	90,332	0.00%
2022/06/17	60.7	119.17	53.1	119.42	119.50	7.7	88,054	0.01%
2022/06/16	142.5	123.84	80.5	121.77	119.50	62.1	87,782	0.07%	大買/
2022/06/15	69.3	130.11	32	128.95	128.00	37.3	87,290	0.04%
2022/06/14	97.8	129.51	40.3	130.27	131.50	57.5	91,019	0.06%
2022/06/13	78.2	132.09	44	132.73	130.50	34.2	98,088	0.03%
2022/06/10	25.3	138.31	17.2	138.85	139.00	8.1	101,235	0.01%
2022/06/09	127.9	140.43	37	140.28	140.00	90.9	103,838	0.09%	大買/
2022/06/08	29.2	145.15	21	145.24	145.50	8.2	105,150	0.01%
2022/06/07	18	144.08	22.3	144.75	144.50	-4.3	108,405	0.00%
2022/06/06	35	145.66	25.1	146.00	143.50	9.9	112,216	0.01%
2022/06/02	12	144.33	21	144.69	144.50	-9	117,494	-0.01%
2022/06/01	27	143.46	42.1	143.68	144.50	-15.1	122,507	-0.01%
2022/05/31	31.6	142.33	59	141.67	140.50	-27.4	128,602	-0.02%
2022/05/30	21	144.71	15.2	144.66	144.00	5.8	130,969	0.00%
2022/05/27	25	143.96	46	144.55	144.50	-21	133,139	-0.02%
2022/05/26	25	142.96	19.4	143.22	142.00	5.7	135,923	0.00%
2022/05/25	31	142.84	31.2	143.27	143.00	-0.2	137,580	0.00%
2022/05/24	59.3	144.16	46	144.24	142.00	13.3	140,648	0.01%
2022/05/23	40.2	144.14	121	142.65	144.00	-80.7	141,672	-0.06%	大賣/
2022/05/20	61.2	136.61	39	135.60	135.00	22.2	143,505	0.02%
2022/05/19	82	132.18	95.3	132.88	136.00	-13.2	146,445	-0.01%
2022/05/18	46.1	137.89	33	137.80	137.50	13.1	147,550	0.01%
2022/05/17	60.2	136.56	50	136.88	135.50	10.1	148,465	0.01%
2022/05/16	102.5	138.76	48.3	138.93	137.50	54.2	148,528	0.04%	大買/
2022/05/13	33.1	143.39	10	143.15	143.50	23.1	147,529	0.02%
2022/05/12	60.3	143.23	66.8	141.44	139.00	-6.5	148,790	0.00%
2022/05/11	84.2	146.88	32	146.11	144.50	52.2	149,339	0.03%
2022/05/10	68	146.71	73.3	147.29	149.00	-5.3	149,834	0.00%
2022/05/09	92.9	149.77	66.5	149.79	147.00	26.4	149,854	0.02%
2022/05/06	51	151.95	109.7	150.90	154.00	-58.8	151,677	-0.04%	大賣/
2022/05/05	153.1	154.12	49.8	152.31	152.50	103.2	151,966	0.07%	大買/鉅額交易
2022/05/04	38.1	151.41	53.2	151.46	151.50	-15.1	151,229	-0.01%
2022/05/03	24.6	145.78	15.3	146.00	146.50	9.3	151,034	0.01%
2022/04/29	31.4	143.91	127.3	144.38	145.00	-95.9	152,395	-0.06%	大賣/
2022/04/28	23.1	140.02	27	139.69	138.00	-3.9	153,466	0.00%
2022/04/27	46.1	136.97	45.1	136.35	140.00	1	153,629	0.00%
2022/04/26	50.1	140.12	86.1	140.10	139.00	-36	154,336	-0.02%
2022/04/25	86.4	140.99	29.1	140.74	139.50	57.3	154,956	0.04%
2022/04/22	34.4	146.68	60.7	146.59	147.50	-26.3	154,411	-0.02%
2022/04/21	38.5	145.90	54.8	146.34	145.50	-16.3	155,375	-0.01%
2022/04/20	50.2	143.58	72.2	143.70	143.50	-22	155,690	-0.01%
2022/04/19	12.2	141.21	22.6	141.59	141.50	-10.4	156,662	-0.01%
2022/04/18	13.2	139.51	11.1	138.82	138.00	2.1	157,249	0.00%
2022/04/15	30.1	139.97	47.3	140.37	141.50	-17.2	158,579	-0.01%
2022/04/14	46.9	140.44	55	139.81	138.00	-8.1	159,052	-0.01%
2022/04/13	29.3	138.95	103.8	138.86	140.00	-74.5	159,379	-0.05%	大賣/
2022/04/12	44	133.95	38.2	134.09	134.50	5.8	158,970	0.00%
2022/04/11	34.3	136.70	33.1	136.79	136.00	1.1	158,820	0.00%
2022/04/08	36	134.01	81.5	133.94	135.50	-45.5	160,447	-0.03%
2022/04/07	50.7	129.96	41	130.88	128.50	9.7	160,256	0.01%
2022/04/06	37.9	134.23	44.3	133.56	133.50	-6.4	160,346	0.00%
2022/04/01	38.1	136.79	56.1	136.82	138.50	-18	161,153	-0.01%
2022/03/31	30	135.18	16.1	135.00	135.00	13.9	160,612	0.01%
2022/03/30	51.2	135.10	38	134.82	135.00	13.2	160,879	0.01%
2022/03/29	37.3	135.91	21.4	136.26	135.00	15.9	160,807	0.01%
2022/03/28	55.4	131.02	43.2	131.64	133.00	12.3	160,703	0.01%
2022/03/25	140.4	135.65	86.1	134.33	132.50	54.3	160,740	0.03%	大買/
2022/03/24	79.5	141.85	27	141.63	140.50	52.5	159,508	0.03%
2022/03/23	23	142.89	24.4	143.51	143.50	-1.4	159,913	0.00%
2022/03/22	24.1	143.67	20	143.76	142.50	4.1	160,671	0.00%
2022/03/21	50.2	141.36	97.2	142.63	144.50	-47	161,414	-0.03%
2022/03/18	97.7	142.07	77	141.91	141.00	20.7	162,524	0.01%
2022/03/17	192.6	145.10	160.2	144.25	146.50	32.4	161,352	0.02%	大買/大賣/
2022/03/16	262.4	150.23	284.2	153.20	143.00	-21.8	159,444	-0.01%	大買/大賣/
2022/03/15	221.7	161.34	186.6	161.15	158.00	35.1	152,784	0.02%	大買/大賣/
2022/03/14	61.6	163.79	85.5	164.30	164.50	-23.9	151,725	-0.02%
2022/03/11	65.1	157.09	101.4	158.41	160.00	-36.3	152,733	-0.02%	大賣/
2022/03/10	154.2	159.84	133.4	159.12	156.00	20.8	153,533	0.01%	大買/大賣/
2022/03/09	159.5	152.95	196.3	153.28	156.00	-36.8	153,264	-0.02%	大買/大賣/
2022/03/08	265.3	146.63	418.1	146.95	147.00	-152.7	154,489	-0.10%	大買/大賣/鉅額交易
2022/03/07	242.1	155.72	176.7	154.59	151.00	65.4	149,636	0.04%	大買/大賣/
2022/03/04	345.4	164.21	267	163.91	159.00	78.4	146,034	0.05%	大買/大賣/
2022/03/03	76.4	157.63	222.3	158.03	160.50	-145.9	141,629	-0.10%	大賣/鉅額交易
2022/03/02	130.3	152.25	107.2	152.24	151.50	23.1	141,292	0.02%	大買/大賣/
2022/03/01	68.2	148.64	143.8	149.00	150.50	-75.6	141,164	-0.05%	大賣/
2022/02/25	79.4	145.43	128.3	144.88	143.50	-48.8	138,574	-0.04%	大賣/
2022/02/24	150.3	142.29	108.8	143.07	141.50	41.6	137,892	0.03%	大買/大賣/
2022/02/23	77.5	145.97	163.9	146.23	145.00	-86.4	135,778	-0.06%	大賣/
2022/02/22	202.4	140.51	176.4	140.88	142.50	26	135,360	0.02%	大買/大賣/
2022/02/21	87.8	145.49	232.5	146.10	147.00	-144.7	132,479	-0.11%	大賣/鉅額交易
2022/02/18	93.5	137.44	213.5	138.33	141.50	-120	130,913	-0.09%	大賣/鉅額交易
2022/02/17	57.2	134.07	68.2	134.52	133.50	-11	130,341	-0.01%
2022/02/16	61.2	134.19	52.2	134.08	133.50	8.9	130,324	0.01%
2022/02/15	62.1	131.24	54.2	131.59	132.00	7.9	131,615	0.01%
2022/02/14	105.3	132.96	122.1	132.84	130.00	-16.8	135,142	-0.01%	大買/大賣/
2022/02/11	160	133.64	144.6	133.66	131.50	15.5	135,823	0.01%	大買/大賣/
2022/02/10	62.3	130.71	133.5	131.13	132.00	-71.3	137,310	-0.05%	大賣/
2022/02/09	75.2	130.36	81.6	130.06	129.00	-6.4	141,333	0.00%
2022/02/08	186.6	127.76	185.4	128.41	129.00	1.2	142,570	0.00%	大買/大賣/
2022/02/07	50.1	118.62	109.5	120.12	124.00	-59.4	142,448	-0.04%	大賣/
2022/01/26	37.1	112.88	41	113.17	113.00	-3.9	145,182	0.00%
2022/01/25	79.8	111.92	88.1	110.82	110.00	-8.3	146,927	-0.01%
2022/01/24	103.7	113.75	94.3	113.82	115.00	9.4	147,622	0.01%	大買/
2022/01/21	183.4	119.04	111.2	117.37	115.50	72.2	148,843	0.05%	大買/大賣/
2022/01/20	72	123.10	39	122.99	124.00	33	147,911	0.02%
2022/01/19	136.1	124.68	52	123.69	122.50	84.1	148,513	0.06%	大買/
2022/01/18	67.4	126.40	37	127.46	127.00	30.4	148,700	0.02%
2022/01/17	90.6	128.31	22	127.64	127.00	68.6	150,741	0.05%
2022/01/14	112.2	127.18	218.2	127.33	132.00	-106	151,250	-0.07%	大買/大賣/鉅額交易
2022/01/13	79	127.77	49.4	127.45	126.00	29.7	150,441	0.02%
2022/01/12	98.9	131.32	72.4	129.97	128.50	26.5	150,664	0.02%
2022/01/11	127.9	135.17	143.3	135.47	134.00	-15.5	150,372	-0.01%	大買/大賣/
2022/01/10	145.9	138.53	77.2	138.15	136.50	68.8	153,323	0.04%	大買/
2022/01/07	117.8	141.46	45.5	141.96	140.50	72.3	153,391	0.05%	大買/
2022/01/06	55.5	142.86	83.4	143.03	143.00	-27.9	155,682	-0.02%
2022/01/05	50.4	141.85	76.6	142.11	141.00	-26.2	157,420	-0.02%
2022/01/04	51.3	139.29	23.2	139.57	140.50	28.1	160,365	0.02%
2022/01/03	145.6	137.76	134.1	137.57	139.50	11.6	161,661	0.01%	大買/大賣/
2021/12/30	173	142.20	35.6	142.87	142.50	137.4	162,803	0.08%	大買/鉅額交易
2021/12/29	62.3	144.85	58	144.89	144.00	4.3	165,151	0.00%
2021/12/28	97.4	143.40	122.7	143.70	143.50	-25.3	169,330	-0.01%	大賣/
2021/12/27	39	139.86	43	139.66	139.50	-4	172,634	0.00%
2021/12/24	60.6	139.63	37	139.78	139.00	23.6	177,210	0.01%
2021/12/23	21.6	140.48	40	140.28	139.00	-18.4	177,626	-0.01%
2021/12/22	36	140.59	12.2	140.39	140.00	23.8	178,829	0.01%
2021/12/21	28.6	138.50	56.2	140.35	141.50	-27.6	180,705	-0.02%
2021/12/20	85.4	140.12	51	139.86	139.00	34.4	182,485	0.02%
2021/12/17	63.3	141.83	70	142.53	140.50	-6.7	184,112	0.00%
2021/12/16	34.2	140.36	51.5	140.64	141.00	-17.3	183,615	-0.01%
2021/12/15	24.2	134.90	32.8	136.38	138.00	-8.6	183,159	0.00%
2021/12/14	157.1	135.97	86.7	135.42	133.00	70.4	183,106	0.04%	大買/
2021/12/13	49	140.64	67.3	141.17	140.00	-18.3	181,061	-0.01%
2021/12/10	187.9	141.52	120.2	141.32	140.00	67.7	182,663	0.04%	大買/大賣/
2021/12/09	87.3	144.09	95.2	144.31	146.00	-7.9	182,805	0.00%
2021/12/08	159.3	145.87	173.7	145.67	143.50	-14.4	183,955	-0.01%	大買/大賣/
2021/12/07	160.3	143.09	145.4	143.90	144.00	14.9	183,428	0.01%	大買/大賣/
2021/12/06	101.1	139.96	172	139.06	141.00	-70.9	181,188	-0.04%	大買/大賣/
2021/12/03	190.7	134.37	125.2	134.63	133.50	65.5	180,240	0.04%	大買/大賣/
2021/12/02	157.4	131.31	580.4	130.77	133.00	-423	181,513	-0.23%	大買/大賣/鉅額交易
2021/12/01	109.1	124.63	89.2	124.72	124.50	19.9	179,276	0.01%	大買/
2021/11/30	83.1	124.01	110.7	123.84	124.50	-27.6	181,460	-0.02%	大賣/
2021/11/29	59.3	121.08	98.3	121.37	120.00	-39	182,714	-0.02%
2021/11/26	187.4	120.73	95.6	121.83	118.50	91.8	184,621	0.05%	大買/
2021/11/25	54	123.74	160.8	123.68	124.50	-106.7	183,392	-0.06%	大賣/鉅額交易
2021/11/24	50.2	119.89	43.1	119.87	120.00	7.1	181,941	0.00%
2021/11/23	81.6	120.62	56.6	120.96	119.50	25.1	182,953	0.01%
2021/11/22	41	119.69	89.7	120.06	119.50	-48.6	184,329	-0.03%
2021/11/19	72.1	118.35	34.2	119.01	117.00	37.9	185,580	0.02%
2021/11/18	73	119.64	91.2	119.90	119.00	-18.2	189,398	-0.01%
2021/11/17	102.2	117.56	91.2	117.97	117.00	11	192,811	0.01%	大買/
2021/11/16	62.5	115.82	207.8	115.99	119.50	-145.3	193,997	-0.07%	大賣/鉅額交易
2021/11/15	67.1	112.78	53.3	112.73	112.00	13.8	196,466	0.01%
2021/11/12	67.9	111.72	73.3	112.34	111.50	-5.5	199,268	0.00%
2021/11/11	263.7	116.27	230.6	114.76	109.50	33	198,947	0.02%	大買/大賣/
2021/11/10	147.6	122.36	165.2	121.99	120.00	-17.6	197,060	-0.01%	大買/大賣/
2021/11/09	211.4	122.50	115.5	123.23	122.00	95.9	197,592	0.05%	大買/大賣/
2021/11/08	205.7	118.23	179.6	119.36	124.00	26.2	198,679	0.01%	大買/大賣/
2021/11/05	60.4	110.82	85.3	111.56	114.00	-24.9	201,236	-0.01%
2021/11/04	132.7	113.61	138.1	114.31	109.50	-5.5	204,910	0.00%	大買/大賣/
2021/11/03	135.2	111.43	141.6	111.45	112.00	-6.4	206,410	0.00%	大買/大賣/
2021/11/02	95.1	104.30	152.7	104.46	105.00	-57.6	209,357	-0.03%	大賣/
2021/11/01	95.2	101.94	71	101.80	100.50	24.1	210,903	0.01%
2021/10/29	74	97.65	134.9	97.42	99.50	-60.9	213,497	-0.03%	大賣/
2021/10/28	73.4	94.44	74.3	94.62	93.20	-0.9	219,262	0.00%
2021/10/27	76.1	93.65	72.4	93.49	92.80	3.7	228,121	0.00%
2021/10/26	97.1	95.45	75	95.62	95.10	22	239,233	0.01%
2021/10/25	68	92.12	160.6	92.88	95.30	-92.6	246,483	-0.04%	大賣/
2021/10/22	129.3	90.67	112	90.30	89.20	17.2	254,186	0.01%	大買/大賣/
2021/10/21	44.3	92.65	86	92.80	92.20	-41.7	260,530	-0.02%
2021/10/20	118.1	92.50	112.8	93.09	91.40	5.2	265,268	0.00%	大買/大賣/
2021/10/19	88.3	93.10	77.2	93.22	91.70	11.1	272,326	0.00%
2021/10/18	238.5	89.16	281.9	88.30	92.40	-43.4	280,299	-0.02%	大買/大賣/
2021/10/15	124.2	94.55	126.2	94.56	93.90	-2	286,315	0.00%	大買/大賣/
2021/10/14	192.3	94.85	186.5	95.19	95.30	5.8	284,975	0.00%	大買/大賣/
2021/10/13	91.2	93.96	146.6	94.01	92.90	-55.5	281,702	-0.02%	大賣/
2021/10/12	205.5	92.94	215.9	93.65	90.50	-10.3	279,732	0.00%	大買/大賣/
2021/10/08	93.2	101.36	53	100.94	100.00	40.2	276,342	0.01%
2021/10/07	110.8	102.98	135.2	102.98	102.50	-24.4	276,157	-0.01%	大買/大賣/
2021/10/06	211.5	99.78	217.6	99.39	97.80	-6.1	273,216	0.00%	大買/大賣/
2021/10/05	157.3	100.94	267	101.65	103.00	-109.7	270,476	-0.04%	大買/大賣/鉅額交易
2021/10/04	226.7	106.15	208.3	104.56	102.50	18.4	266,654	0.01%	大買/大賣/
2021/10/01	558.4	116.35	213	115.46	113.50	345.4	262,828	0.13%	大買/大賣/鉅額交易
2021/09/30	59.3	124.42	43.4	125.06	126.00	15.9	258,955	0.01%
2021/09/29	80.3	123.85	77.1	124.20	123.00	3.2	266,397	0.00%
2021/09/28	206.5	126.54	50	125.77	125.50	156.5	272,286	0.06%	大買/鉅額交易
2021/09/27	173.1	134.71	78	134.57	131.50	95.1	278,548	0.03%	大買/
2021/09/24	74.2	133.20	177.4	132.98	134.00	-103.3	277,910	-0.04%	大賣/鉅額交易
2021/09/23	97.2	127.84	77.1	128.28	127.50	20.1	276,862	0.01%
2021/09/22	62.3	125.35	66	125.29	125.00	-3.7	278,003	0.00%
2021/09/17	72	126.40	111.6	127.72	128.00	-39.6	278,093	-0.01%	大賣/
2021/09/16	60.1	124.52	49.1	124.98	124.00	11	278,408	0.00%
2021/09/15	141.6	122.62	126.6	123.03	124.50	15	279,439	0.01%	大買/大賣/
2021/09/14	144.8	128.04	77.9	126.30	123.50	66.8	279,133	0.02%	大買/
2021/09/13	140.1	134.31	100.7	134.77	132.00	39.3	278,137	0.01%	大買/
2021/09/10	79.1	130.37	248.1	130.97	133.50	-168.9	277,324	-0.06%	大賣/鉅額交易
2021/09/09	101	126.85	65	127.12	126.50	36	276,395	0.01%	大買/
2021/09/08	118.2	126.66	96	126.34	126.00	22.2	282,336	0.01%	大買/
2021/09/07	138.7	125.79	229.2	126.26	128.00	-90.5	296,157	-0.03%	大買/大賣/
2021/09/06	159.4	121.43	201.2	121.10	118.00	-41.8	300,566	-0.01%	大買/大賣/
2021/09/03	180.2	126.12	105.4	125.08	125.50	74.8	306,502	0.02%	大買/大賣/
2021/09/02	133.2	127.38	238	129.00	129.50	-104.8	310,347	-0.03%	大買/大賣/鉅額交易
2021/09/01	238.9	130.15	191.6	130.17	128.50	47.3	315,029	0.02%	大買/大賣/
2021/08/31	126.2	138.65	68	138.68	136.00	58.2	315,876	0.02%	大買/
2021/08/30	74	141.93	73.5	141.26	140.00	0.5	324,773	0.00%
2021/08/27	70.1	141.28	81	142.05	141.00	-10.9	330,529	0.00%
2021/08/26	126.7	141.55	108.5	142.02	142.50	18.2	337,701	0.01%	大買/大賣/
2021/08/25	123.3	141.43	173.2	142.36	144.00	-50	346,126	-0.01%	大買/大賣/
2021/08/24	291.7	143.79	223.3	143.20	140.00	68.4	351,799	0.02%	大買/大賣/
2021/08/23	184.8	142.46	229.8	143.03	144.00	-45	356,981	-0.01%	大買/大賣/
2021/08/20	126.1	131.34	137.9	131.55	132.50	-11.7	363,044	0.00%	大買/大賣/
2021/08/19	300.8	134.65	177.2	132.61	128.00	123.6	368,882	0.03%	大買/大賣/鉅額交易
2021/08/18	141.8	127.82	205	129.99	136.00	-63.2	373,418	-0.02%	大買/大賣/
2021/08/17	275	129.12	135.2	129.31	126.50	139.9	379,697	0.04%	大買/大賣/鉅額交易
2021/08/16	101.5	132.48	157.6	132.85	130.50	-56.1	389,123	-0.01%	大買/大賣/
2021/08/13	142.2	136.11	124.2	136.55	130.50	18	396,226	0.00%	大買/大賣/
2021/08/12	165.5	133.84	191.1	134.50	137.00	-25.6	405,746	-0.01%	大買/大賣/
2021/08/11	369.6	133.50	343.2	132.89	132.00	26.4	407,695	0.01%	大買/大賣/
2021/08/10	297.4	143.79	263.4	144.03	139.50	34	403,656	0.01%	大買/大賣/
2021/08/09	275.6	144.39	209.2	144.59	142.50	66.4	405,351	0.02%	大買/大賣/
2021/08/06	360.3	144.76	409.2	145.15	142.00	-48.9	410,188	-0.01%	大買/大賣/
2021/08/05	172.7	140.71	146.1	139.95	138.50	26.6	410,472	0.01%	大買/大賣/
2021/08/04	165.7	142.35	169.4	142.93	143.50	-3.7	413,241	0.00%	大買/大賣/
2021/08/03	485.3	142.31	414.4	143.33	141.00	70.9	422,017	0.02%	大買/大賣/
2021/08/02	404.2	132.77	483.2	133.79	141.50	-79	419,806	-0.02%	大買/大賣/
2021/07/30	634.5	143.12	513.8	142.47	132.00	120.7	414,783	0.03%	大買/大賣/鉅額交易
2021/07/29	525.1	137.79	517.2	138.75	144.50	7.9	409,169	0.00%	大買/大賣/
2021/07/28	436	124.66	475.8	124.89	131.50	-39.8	407,561	-0.01%	大買/大賣/
2021/07/27	361.1	130.15	404.5	129.57	126.50	-43.3	407,672	-0.01%	大買/大賣/
2021/07/26	382.3	147.49	245.9	146.43	140.50	136.4	408,233	0.03%	大買/大賣/鉅額交易
2021/07/23	299.8	148.07	388.7	148.52	154.00	-88.8	407,402	-0.02%	大買/大賣/
2021/07/22	460	144.29	491.9	144.15	143.50	-31.9	404,660	-0.01%	大買/大賣/
2021/07/21	474.2	162.00	303.6	162.69	155.00	170.6	404,151	0.04%	大買/大賣/鉅額交易
2021/07/20	46.7	170.85	87.1	177.95	169.50	-40.4	400,099	-0.01%
2021/07/19	16.1	186.41	15.9	184.86	186.00	0.2	408,762	0.00%
2021/07/16	37.1	172.66	33.6	177.37	178.50	3.4	420,744	0.00%
2021/07/15	5.8	155.77	18.6	160.36	163.00	-12.7	426,675	0.00%
2021/07/14	50.5	151.22	90.5	151.53	148.50	-40	431,418	-0.01%
2021/07/13	76.9	168.98	86.6	167.51	165.00	-9.7	436,403	0.00%
2021/07/12	39.8	187.93	18.7	182.67	183.00	21.2	440,608	0.00%
2021/07/09	81.2	189.96	42	189.88	187.00	39.2	444,332	0.01%
2021/07/08	44.3	198.66	58.7	190.61	207.50	-14.4	453,132	0.00%
2021/07/07	73	208.73	34.8	213.28	202.00	38.2	458,714	0.01%
2021/07/06	517.3	224.75	447.3	224.63	224.00	70	463,239	0.02%	大買/大賣/
2021/07/05	413.2	208.36	496.4	208.68	217.00	-83.2	460,933	-0.02%	大買/大賣/
2021/07/02	512.5	209.80	344.6	208.31	206.50	167.9	457,561	0.04%	大買/大賣/鉅額交易
2021/07/01	189.9	207.15	173.4	206.96	213.00	16.5	454,472	0.00%	大買/大賣/
2021/06/30	103.8	191.37	80.5	191.25	197.00	23.2	460,040	0.01%	大買/
2021/06/29	180.7	179.71	97.9	180.12	179.50	82.9	463,620	0.02%	大買/
2021/06/28	157.6	169.99	62.3	174.10	176.00	95.3	466,807	0.02%	大買/
2021/06/25	59.7	157.27	128	157.61	160.00	-68.3	467,678	-0.01%	大賣/
2021/06/24	85.9	145.83	133.8	147.80	152.00	-48	469,148	-0.01%	大賣/
2021/06/23	187.4	143.34	172.3	142.49	138.50	15.2	470,103	0.00%	大買/大賣/
2021/06/22	157.8	156.68	138.1	155.91	153.50	19.7	472,134	0.00%	大買/大賣/
2021/06/21	144.3	147.09	202.6	145.03	152.00	-58.3	474,523	-0.01%	大買/大賣/
2021/06/18	169.6	138.02	115.1	139.70	140.00	54.5	481,844	0.01%	大買/大賣/
2021/06/17	476.2	132.66	432	133.12	136.50	44.2	486,053	0.01%	大買/大賣/
2021/06/16	992.1	139.71	744.4	140.10	133.50	247.7	482,407	0.05%	大買/大賣/鉅額交易
2021/06/15	471.1	130.35	372.3	132.18	136.00	98.8	469,049	0.02%	大買/大賣/
2021/06/11	395.3	120.12	456	120.54	124.00	-60.7	462,202	-0.01%	大買/大賣/
2021/06/10	444.9	113.02	437	112.98	113.50	7.9	455,798	0.00%	大買/大賣/
2021/06/09	379.1	117.58	462.8	117.88	116.00	-83.7	452,231	-0.02%	大買/大賣/
2021/06/08	253.5	114.12	279.6	114.38	115.50	-26.1	447,647	-0.01%	大買/大賣/
2021/06/07	608.5	111.40	628.5	111.01	110.50	-20	445,887	0.00%	大買/大賣/
2021/06/04	460.1	118.74	359.1	119.37	116.50	101	437,397	0.02%	大買/大賣/
2021/06/03	403.4	116.47	424.9	116.34	119.00	-21.5	432,526	0.00%	大買/大賣/
2021/06/02	575.3	111.88	318.7	112.69	110.50	256.5	425,638	0.06%	大買/大賣/鉅額交易
2021/06/01	282.2	102.53	462.2	103.75	108.00	-180	416,036	-0.04%	大買/大賣/鉅額交易
2021/05/31	727.7	100.85	478.8	101.24	98.60	248.9	408,878	0.06%	大買/大賣/鉅額交易
2021/05/28	549.2	92.52	973.7	92.39	96.40	-424.6	400,305	-0.11%	大買/大賣/鉅額交易
2021/05/27	617.1	87.58	567.1	87.97	87.70	50	393,426	0.01%	大買/大賣/
2021/05/26	559.3	84.21	605.9	84.03	85.60	-46.6	387,304	-0.01%	大買/大賣/
2021/05/25	830.4	84.73	646	83.71	82.40	184.4	379,915	0.05%	大買/大賣/鉅額交易
2021/05/24	937.4	87.16	1,033	87.28	86.40	-95.6	373,220	-0.03%	大買/大賣/
2021/05/21	342	81.88	600.2	82.36	84.70	-258.2	366,431	-0.07%	大買/大賣/鉅額交易
2021/05/20	905.3	79.19	818.8	78.51	77.00	86.6	363,426	0.02%	大買/大賣/
2021/05/19	264.4	74.15	273	74.90	76.30	-8.7	353,990	0.00%	大買/大賣/
2021/05/18	120.2	67.48	212.1	68.33	69.40	-91.9	354,300	-0.03%	大買/大賣/
2021/05/17	405.2	66.48	458.1	65.25	63.10	-52.9	355,083	-0.01%	大買/大賣/
2021/05/14	651.8	72.42	501.5	71.51	70.10	150.3	348,929	0.04%	大買/大賣/鉅額交易
2021/05/13	397.6	78.95	413.3	78.38	77.50	-15.6	341,630	0.00%	大買/大賣/
2021/05/12	657.8	89.98	482.3	89.36	86.10	175.5	339,909	0.05%	大買/大賣/鉅額交易
2021/05/11	955.1	94.48	709.1	95.36	95.60	246	338,553	0.07%	大買/大賣/鉅額交易
2021/05/10	390.1	91.15	460.8	91.56	93.50	-70.7	328,422	-0.02%	大買/大賣/
2021/05/07	321.5	82.61	556.9	83.20	85.00	-235.4	325,581	-0.07%	大買/大賣/鉅額交易
2021/05/06	450.9	82.48	415.4	82.94	81.10	35.4	323,968	0.01%	大買/大賣/
2021/05/05	432	77.93	585.3	78.38	79.90	-153.3	320,740	-0.05%	大買/大賣/鉅額交易
2021/05/04	836.7	83.37	575.7	81.53	78.00	261.1	317,797	0.08%	大買/大賣/鉅額交易
2021/05/03	538.4	84.72	554.1	85.21	86.60	-15.7	313,206	-0.01%	大買/大賣/
2021/04/29	360.3	76.07	472.6	76.21	79.00	-112.3	311,289	-0.04%	大買/大賣/鉅額交易
2021/04/28	593.8	78.39	519.4	78.95	76.80	74.4	313,044	0.02%	大買/大賣/
2021/04/27	800.3	78.55	698.8	78.69	77.50	101.4	314,226	0.03%	大買/大賣/鉅額交易
2021/04/26	373.5	74.38	631.9	75.02	76.80	-258.4	312,603	-0.08%	大買/大賣/鉅額交易
2021/04/23	770.1	71.35	903.1	71.74	69.90	-133	315,745	-0.04%	大買/大賣/鉅額交易
2021/04/22	989.4	79.37	698.4	78.44	72.90	291	315,593	0.09%	大買/大賣/鉅額交易
2021/04/21	584.1	72.90	563.4	73.29	75.90	20.7	308,666	0.01%	大買/大賣/
2021/04/20	508.5	68.23	529	68.43	69.00	-20.5	309,304	-0.01%	大買/大賣/
2021/04/19	711.3	67.94	669.3	67.36	68.00	42	313,097	0.01%	大買/大賣/
2021/04/16	500	61.25	460.5	60.78	63.30	39.6	312,672	0.01%	大買/大賣/
2021/04/15	490.4	59.43	378.6	59.61	59.00	111.7	316,287	0.04%	大買/大賣/鉅額交易
2021/04/14	945.5	58.36	762	57.68	59.90	183.5	324,475	0.06%	大買/大賣/鉅額交易
2021/04/13	695.9	56.46	583.6	56.32	56.90	112.3	323,391	0.03%	大買/大賣/鉅額交易
2021/04/12	310.4	54.23	499.1	54.35	55.00	-188.7	325,158	-0.06%	大買/大賣/鉅額交易
2021/04/09	494.8	50.43	473	50.86	50.00	21.8	327,887	0.01%	大買/大賣/
2021/04/08	378.2	51.82	358.8	51.41	52.30	19.4	328,861	0.01%	大買/大賣/
2021/04/07	857	50.22	670.6	49.97	50.50	186.4	330,502	0.06%	大買/大賣/鉅額交易
2021/04/06	746.2	48.24	952.1	48.28	49.50	-205.9	339,217	-0.06%	大買/大賣/鉅額交易
2021/04/01	335.5	47.28	486	47.50	47.90	-150.5	334,420	-0.05%	大買/大賣/鉅額交易
2021/03/31	316	45.96	499.3	45.53	45.50	-183.3	335,169	-0.05%	大買/大賣/鉅額交易
2021/03/30	216	44.15	223.5	43.88	43.80	-7.5	332,613	0.00%	大買/大賣/
2021/03/29	279.5	43.78	278	44.09	43.80	1.5	334,642	0.00%	大買/大賣/
2021/03/26	262.1	42.69	394	42.92	43.05	-131.9	338,151	-0.04%	大買/大賣/鉅額交易
2021/03/25	554.1	42.33	309	42.14	41.70	245.1	342,399	0.07%	大買/大賣/鉅額交易
2021/03/24	358.1	42.93	469	43.05	43.70	-110.9	344,151	-0.03%	大買/大賣/鉅額交易
2021/03/23	744	44.59	315.2	44.95	42.75	428.8	341,620	0.13%	大買/大賣/鉅額交易
2021/03/22	269	45.30	408.6	45.25	45.85	-139.6	335,637	-0.04%	大買/大賣/鉅額交易
2021/03/19	375	42.05	333	41.71	41.70	42	335,053	0.01%	大買/大賣/
2021/03/18	143	41.02	176.2	40.85	41.65	-33.2	336,025	-0.01%	大買/大賣/
2021/03/17	239	40.00	198	39.99	40.10	41	338,081	0.01%	大買/大賣/
2021/03/16	284	39.86	122	39.71	39.60	162	340,095	0.05%	大買/大賣/鉅額交易
2021/03/15	317	39.58	387.1	39.50	40.00	-70.1	343,638	-0.02%	大買/大賣/
2021/03/12	187	38.76	319.1	39.03	38.80	-132.1	346,068	-0.04%	大買/大賣/鉅額交易
2021/03/11	186	38.99	116	38.81	38.15	70	345,247	0.02%	大買/大賣/
2021/03/10	287	38.37	392	38.52	38.05	-105	343,580	-0.03%	大買/大賣/鉅額交易
2021/03/09	41	37.31	178	37.91	38.40	-137	342,793	-0.04%	大賣/鉅額交易
2021/03/08	219	37.92	233	37.92	37.35	-14	342,626	0.00%	大買/大賣/
2021/03/05	189	37.37	187.8	37.42	37.30	1.2	343,254	0.00%	大買/大賣/
2021/03/04	168	37.45	76	37.51	37.30	92	344,270	0.03%	大買/
2021/03/03	71	36.84	112	37.32	38.05	-41	345,435	-0.01%	大賣/
2021/03/02	295.1	38.01	192.1	38.27	36.50	103	347,418	0.03%	大買/大賣/鉅額交易
2021/02/26	145	37.09	206	37.40	37.95	-61	346,878	-0.02%	大買/大賣/
2021/02/25	169	37.56	191	37.70	37.65	-22	346,065	-0.01%	大買/大賣/
2021/02/24	182.1	37.62	145	37.94	36.75	37.1	346,653	0.01%	大買/大賣/
2021/02/23	195.1	39.21	251	39.39	38.35	-55.9	345,278	-0.02%	大買/大賣/
2021/02/22	247.2	39.12	481.1	39.17	39.40	-233.9	343,575	-0.07%	大買/大賣/鉅額交易
2021/02/19	192	37.02	232.3	37.44	36.85	-40.3	341,444	-0.01%	大買/大賣/
2021/02/18	388.1	38.00	313	38.06	37.45	75.1	340,564	0.02%	大買/大賣/
2021/02/17	343	35.03	235.2	35.21	36.70	107.8	334,836	0.03%	大買/大賣/鉅額交易
2021/02/05	164	33.69	134	33.89	33.70	30	333,779	0.01%	大買/大賣/
2021/02/04	95.2	33.71	140	33.84	33.95	-44.8	333,977	-0.01%	大賣/
2021/02/03	320	34.45	216.9	34.39	33.55	103.2	335,365	0.03%	大買/大賣/鉅額交易
2021/02/02	166.1	32.86	244.5	32.97	34.10	-78.5	334,637	-0.02%	大買/大賣/
2021/02/01	200.2	30.87	238	31.17	31.20	-37.8	332,819	-0.01%	大買/大賣/
2021/01/29	134.2	32.02	93	31.73	31.20	41.2	331,287	0.01%	大買/
2021/01/28	198	32.71	227	32.83	33.20	-29	329,188	-0.01%	大買/大賣/
2021/01/27	180.1	33.31	303.5	32.76	32.45	-123.4	326,737	-0.04%	大買/大賣/鉅額交易
2021/01/26	400	34.08	496	34.37	33.65	-96	324,290	-0.03%	大買/大賣/
2021/01/25	690	35.92	599	35.97	35.35	91	321,731	0.03%	大買/大賣/
2021/01/22	478	33.61	473.1	33.83	35.00	4.9	317,020	0.00%	大買/大賣/
2021/01/21	351	32.03	496.2	32.18	32.10	-145.2	311,919	-0.05%	大買/大賣/鉅額交易
2021/01/20	345.1	31.37	722	31.42	30.45	-376.9	307,578	-0.12%	大買/大賣/鉅額交易
2021/01/19	500.1	33.79	398.1	33.72	32.00	102	301,961	0.03%	大買/大賣/鉅額交易
2021/01/18	376	33.32	454	33.17	34.00	-78	298,582	-0.03%	大買/大賣/
2021/01/15	584.5	35.15	457.3	34.66	34.25	127.2	291,543	0.04%	大買/大賣/鉅額交易
2021/01/14	430	38.58	399	38.65	38.05	31	282,872	0.01%	大買/大賣/
2021/01/13	301.7	38.12	374.5	38.02	37.45	-72.8	277,868	-0.03%	大買/大賣/
2021/01/12	610	40.03	487.5	40.60	38.55	122.5	271,214	0.05%	大買/大賣/鉅額交易
2021/01/11	418.5	42.00	276.6	42.06	42.65	141.9	263,335	0.05%	大買/大賣/鉅額交易
2021/01/08	870.2	39.81	1,025	39.17	40.30	-154.8	258,827	-0.06%	大買/大賣/鉅額交易
2021/01/07	805.5	39.67	530	39.75	38.45	275.5	251,081	0.11%	大買/大賣/鉅額交易
2021/01/06	597.3	44.36	483	44.73	42.55	114.3	239,427	0.05%	大買/大賣/鉅額交易
2021/01/05	783.2	44.55	465.2	44.62	45.50	318	232,855	0.14%	大買/大賣/鉅額交易
2021/01/04	608.4	43.77	724.7	43.76	44.75	-116.3	225,311	-0.05%	大買/大賣/鉅額交易
2020/12/31	420	39.50	515.7	39.70	40.70	-95.7	217,707	-0.04%	大買/大賣/
2020/12/30	344	37.77	459.3	38.06	38.20	-115.3	211,301	-0.05%	大買/大賣/鉅額交易
2020/12/29	1,167.2	38.35	947	38.10	38.35	220.2	206,347	0.11%	大買/大賣/鉅額交易
2020/12/28	153	35.98	144.4	36.56	36.75	8.6	193,655	0.00%	大買/大賣/
2020/12/25	366	32.97	352	33.19	33.45	14	191,484	0.01%	大買/大賣/
2020/12/24	113	31.15	208.4	31.23	31.00	-95.4	186,562	-0.05%	大買/大賣/
2020/12/23	164.2	29.98	241	30.06	30.70	-76.8	184,624	-0.04%	大買/大賣/
2020/12/22	518	31.51	400.1	31.83	30.20	117.9	182,936	0.06%	大買/大賣/鉅額交易
2020/12/21	1,006	32.67	765	32.74	32.55	241	178,077	0.14%	大買/大賣/鉅額交易
2020/12/18	293	30.59	290	30.62	30.60	3	174,642	0.00%	大買/大賣/
2020/12/17	292.3	29.45	306.5	29.55	29.50	-14.2	169,195	-0.01%	大買/大賣/
2020/12/16	101	29.38	160	29.60	29.65	-59	168,328	-0.04%	大買/大賣/
2020/12/15	247	29.50	157	29.47	28.65	90	165,748	0.05%	大買/大賣/
2020/12/14	113	28.47	146	28.48	29.45	-33	161,575	-0.02%	大買/大賣/
2020/12/11	220	27.52	390	27.64	27.15	-170	159,719	-0.11%	大買/大賣/鉅額交易
2020/12/10	292.3	28.70	333	28.74	28.90	-40.7	156,348	-0.03%	大買/大賣/
2020/12/09	483	28.03	345.2	28.18	28.50	137.8	157,119	0.09%	大買/大賣/鉅額交易
2020/12/08	685.2	25.99	1,143.2	26.47	26.65	-458	154,716	-0.30%	大買/大賣/鉅額交易
2020/12/07	95	24.27	404	24.48	24.25	-309	149,613	-0.21%	大賣/鉅額交易
2020/12/04	142	24.35	24	24.38	24.20	118	148,675	0.08%	大買/鉅額交易
2020/12/03	68	24.70	15	25.01	24.75	53	148,725	0.04%
2020/12/02	27	24.51	251	24.59	24.65	-224	150,359	-0.15%	大賣/鉅額交易
2020/12/01	203.2	24.15	72	24.20	24.30	131.2	149,880	0.09%	大買/鉅額交易
2020/11/30	201.3	25.04	76	25.23	24.70	125.3	148,944	0.08%	大買/鉅額交易
2020/11/27	146.1	24.75	193.2	24.74	25.10	-47.1	147,374	-0.03%	大買/大賣/
2020/11/26	286	24.27	352.2	24.33	24.65	-66.2	146,402	-0.05%	大買/大賣/
2020/11/25	55	23.84	64	23.94	23.85	-9	145,358	-0.01%
2020/11/24	259	23.47	173	23.37	23.15	86	142,622	0.06%	大買/大賣/
2020/11/23	131	23.14	66.1	23.26	23.45	64.9	141,379	0.05%	大買/
2020/11/20	39.2	22.10	233.1	22.20	22.55	-193.9	141,017	-0.14%	大賣/鉅額交易
2020/11/19	146	21.99	131	21.98	21.95	15	142,743	0.01%	大買/大賣/
2020/11/18	169	21.92	208.2	21.96	22.50	-39.2	140,647	-0.03%	大買/大賣/
2020/11/17	187	20.91	283	20.86	21.10	-96	137,819	-0.07%	大買/大賣/
2020/11/16	47	20.34	84.5	20.35	20.50	-37.5	138,620	-0.03%
2020/11/13	177	20.16	136	20.22	20.10	41	139,438	0.03%	大買/大賣/
2020/11/12	100	19.71	35	19.59	19.50	65	138,375	0.05%
2020/11/11	624	19.64	624	19.96	20.20	0	138,779	0.00%	大買/大賣/
2020/11/10	449	21.05	173	20.06	19.95	276	137,101	0.20%	大買/大賣/鉅額交易
2020/11/09	487	21.29	287.1	21.48	21.70	199.9	131,851	0.15%	大買/大賣/鉅額交易
2020/11/06	60	20.14	265.2	20.16	20.35	-205.2	128,364	-0.16%	大賣/鉅額交易
2020/11/05	139	19.89	41	20.03	19.80	98	127,834	0.08%	大買/
2020/11/04	23	19.45	76	19.61	19.80	-53	126,762	-0.04%
2020/11/03	47	19.31	35	19.37	19.25	12	125,533	0.01%
2020/11/02	80	19.22	60.5	19.31	19.20	19.5	124,190	0.02%
2020/10/30	53.5	18.88	89	19.04	18.90	-35.5	121,735	-0.03%
2020/10/29	101	18.69	51	18.71	18.95	50	119,885	0.04%	大買/
2020/10/28	124	19.21	78.1	19.29	18.80	46	117,910	0.04%	大買/
2020/10/27	44	19.60	20	19.57	19.65	24	115,403	0.02%
2020/10/26	151	19.75	143.3	19.87	19.80	7.7	113,934	0.01%	大買/大賣/
2020/10/23	37	18.51	191	18.62	18.60	-154	109,416	-0.14%	大賣/鉅額交易
2020/10/22	16	17.84	5	17.70	17.90	11	106,951	0.01%
2020/10/21	17	17.89	14.7	17.89	17.85	2.3	106,336	0.00%
2020/10/20	18	17.93	87	17.82	17.95	-69	105,733	-0.07%
2020/10/19	17	17.94	46	17.88	17.85	-29	104,644	-0.03%
2020/10/16	43	17.74	78	17.66	17.65	-35	103,316	-0.03%
2020/10/15	138	17.38	199	17.42	17.50	-61	101,167	-0.06%	大買/大賣/
2020/10/14	54	17.03	26	17.02	17.15	28	99,905	0.03%
2020/10/13	125	16.85	104.2	16.92	17.00	20.8	98,781	0.02%	大買/大賣/
2020/10/12	94.1	16.30	0	0.00	16.30	94.1	96,201	0.10%
2020/10/08	1	16.45	8	16.53	16.65	-7	95,101	-0.01%
2020/10/07	12	16.45	91	16.54	16.65	-79	94,341	-0.08%
2020/10/06	22	16.30	23	16.35	16.45	-1	93,537	0.00%
2020/10/05	93	16.31	101	16.24	16.45	-8	92,554	-0.01%	大賣/
2020/09/30	34	15.85	45	15.69	15.85	-11	90,775	-0.01%
2020/09/29	89	15.70	11	15.58	15.45	78	89,783	0.09%
2020/09/28	68	15.39	37	15.51	15.55	31	88,723	0.03%
2020/09/25	126	15.50	145	15.33	15.40	-19	88,039	-0.02%	大買/大賣/
2020/09/24	54	14.86	44	14.92	14.80	10	85,793	0.01%
2020/09/23	160.7	15.29	141	15.20	15.20	19.7	83,579	0.02%	大買/大賣/
2020/09/22	80	15.86	13	15.97	15.80	67	79,654	0.08%
2020/09/21	147	15.73	13.1	15.77	15.80	133.9	78,597	0.17%	大買/鉅額交易
2020/09/18	14	15.97	43	16.23	16.05	-29	77,335	-0.04%
2020/09/17	106	16.18	87.6	16.32	16.10	18.4	76,254	0.02%	大買/
2020/09/16	115	16.09	131	15.99	16.10	-16	74,588	-0.02%	大買/大賣/
2020/09/15	66	16.72	16	16.78	16.90	50	71,108	0.07%
2020/09/14	246.5	17.19	156	17.66	16.50	90.5	69,318	0.13%	大買/大賣/
2020/09/11	104	18.35	65	18.61	17.70	39	64,199	0.06%	大買/
2020/09/10	11	19.15	54	19.23	19.05	-43	60,379	-0.07%
2020/09/09	18	18.84	37	18.93	19.00	-19	59,235	-0.03%
2020/09/08	145	18.66	138	18.78	18.70	7	57,847	0.01%	大買/大賣/
2020/09/07	191	19.13	122.4	19.18	18.80	68.6	55,986	0.12%	大買/大賣/
2020/09/04	32	18.30	42	18.32	18.80	-10	52,869	-0.02%
2020/09/03	76	17.84	84.8	17.81	18.20	-8.8	51,321	-0.02%
2020/09/02	11	17.41	26	17.39	17.60	-15	49,450	-0.03%
2020/09/01	79	17.17	70	17.13	17.20	9	48,390	0.02%
2020/08/31	55	17.39	105	17.41	17.40	-50	46,838	-0.11%	大賣/
2020/08/28	100	16.55	46	16.58	16.35	54	43,576	0.12%
2020/08/27	108	16.55	148.1	16.38	16.25	-40.1	42,409	-0.09%	大買/大賣/
2020/08/26	65.4	16.46	114	16.40	16.45	-48.6	41,223	-0.12%	大賣/
2020/08/25	190	15.86	120.2	16.24	16.30	69.8	39,046	0.18%	大買/大賣/
2020/08/24	9	15.24	36	15.23	15.20	-27	34,943	-0.08%
2020/08/21	114	15.16	45.5	15.29	15.20	68.5	34,183	0.20%	大買/
2020/08/20	54	14.89	49	15.57	15.00	5	32,488	0.02%
2020/08/19	89.6	15.54	63	15.41	15.40	26.6	29,075	0.09%
2020/08/18	182	15.11	146	15.20	15.20	36	26,709	0.13%	大買/大賣/
2020/08/17	37	14.24	144.8	14.66	14.90	-107.8	23,874	-0.45%	大賣/鉅額交易
2020/08/14	28	13.48	52	13.23	13.55	-24	21,723	-0.11%
2020/08/13	8	12.51	16	12.43	12.35	-8	19,151	-0.04%
2020/08/12	11	11.99	23	12.01	12.20	-12	18,795	-0.06%
2020/08/11	76	12.55	8	12.57	12.45	68	18,327	0.37%
2020/08/10	14	11.89	45	12.06	12.50	-31	16,859	-0.18%
2020/08/07	10	11.30	62	11.36	11.40	-52	15,756	-0.33%
2020/08/06	5	11.05	8	11.23	11.15	-3	15,304	-0.02%
2020/08/05	1	11.05	2	11.05	11.05	-1	15,222	-0.01%
2020/08/04	0	0.00	33	11.10	11.10	-33	15,317	-0.22%
2020/08/03	10.9	11.19	18	11.11	11.05	-7.2	15,322	-0.05%
2020/07/31	10	11.06	14	11.11	11.00	-4	15,225	-0.03%
2020/07/30	8	11.10	2	11.00	11.05	6	15,056	0.04%
2020/07/29	8	10.95	0	0.00	10.95	8	15,078	0.05%
2020/07/23	0	0.00	13	10.80	10.85	-13	16,104	-0.08%
2020/07/22	21	10.90	0	0.00	10.95	21	16,134	0.13%
2020/07/21	0	0.00	6	10.95	10.95	-6	16,082	-0.04%
2020/07/16	0	0.00	1.1	10.95	11.05	-1.1	16,385	-0.01%
2020/07/15	0	0.00	2	10.80	10.85	-2	16,399	-0.01%
2020/07/14	14	10.70	0.1	10.75	10.70	14	16,443	0.08%
2020/07/13	10	10.80	8	10.80	10.80	2	16,520	0.01%
2020/07/10	15	10.80	3	10.80	10.75	12	16,836	0.07%
2020/07/09	8	11.13	9	11.06	11.05	-1	16,775	-0.01%
2020/07/08	2	11.20	0	0.00	11.15	2	16,764	0.01%
2020/07/07	15	11.10	5	11.20	11.25	10	16,658	0.06%
2020/07/06	33	11.07	1.1	11.15	11.15	32	16,800	0.19%
2020/07/01	3.4	10.83	0	0.00	10.85	3.4	16,423	0.02%
2020/06/30	4	10.76	7	10.75	10.75	-3	16,528	-0.02%
2020/06/24	30	10.75	14	10.76	10.75	16	16,690	0.10%
2020/06/23	0	0.00	24	10.70	10.75	-24	16,845	-0.14%
2020/06/22	1	10.85	0	0.00	10.75	1	16,764	0.01%
2020/06/19	30	10.85	10	10.80	10.80	20	16,841	0.12%
2020/06/18	24	10.95	0	0.00	11.00	24	16,660	0.14%
2020/06/17	5	11.30	0	0.00	11.25	5	16,616	0.03%
2020/06/16	5	10.95	15	11.12	11.25	-10	16,725	-0.06%
2020/06/15	0	0.00	10	10.80	10.75	-10	16,923	-0.06%
2020/06/12	22	10.57	3	10.65	10.85	19	17,087	0.11%
2020/06/11	20	11.03	2	11.00	10.95	18	17,309	0.10%
2020/06/09	0	0.00	3	11.40	11.30	-3	17,670	-0.02%
2020/06/08	18	11.45	5	11.35	11.35	13	17,874	0.07%
2020/06/05	24	11.49	2	11.40	11.40	22	17,760	0.12%
2020/06/04	0	0.00	4	11.26	11.25	-4	17,751	-0.02%
2020/06/03	11	11.25	5	11.25	11.30	6	17,902	0.03%
2020/06/02	0	0.00	2	11.20	11.25	-2	17,855	-0.01%
2020/06/01	0	0.00	33	11.22	11.20	-33	18,068	-0.18%
2020/05/29	2	10.95	5	11.02	10.90	-3	17,956	-0.02%
2020/05/28	2	10.98	12	11.10	10.90	-10	17,750	-0.06%
2020/05/27	0	0.00	22	10.92	10.85	-22	17,467	-0.13%
2020/05/26	0	0.00	30	10.95	10.95	-30	17,513	-0.17%
2020/05/25	0	0.00	20	10.80	10.75	-20	17,480	-0.11%
2020/05/22	52	10.85	0	0.00	10.75	52	17,500	0.30%
2020/05/21	25	11.02	73.1	11.05	11.00	-48.1	17,444	-0.28%
2020/05/20	0	0.00	1	10.80	10.75	-1	16,708	-0.01%
2020/05/19	5	10.70	30	10.75	10.70	-25	16,592	-0.15%
2020/05/18	35	10.53	1	10.65	10.70	34	16,605	0.20%
2020/05/15	4	10.40	7	10.40	10.45	-3	16,581	-0.02%
2020/05/14	3	10.48	0	0.00	10.35	3	16,696	0.02%
2020/05/12	11	10.50	0	0.00	10.50	11	16,654	0.07%
2020/05/11	5	10.75	0	0.00	10.75	5	16,641	0.03%
2020/05/08	8	10.55	3	10.60	10.55	5	16,543	0.03%
2020/05/07	1	10.65	0	0.00	10.60	1	16,552	0.01%
2020/05/06	53	10.55	0.2	10.60	10.55	52.8	16,635	0.32%
2020/05/05	6.3	10.57	20	10.74	10.65	-13.7	16,636	-0.08%
2020/05/04	5.7	10.76	0	0.00	10.75	5.7	16,637	0.03%
2020/04/30	11	11.03	38	11.02	11.10	-27	16,615	-0.16%
2020/04/29	40.1	10.80	31.2	10.80	10.70	8.9	16,169	0.05%
2020/04/28	2	10.48	1	10.35	10.55	1	15,964	0.01%
2020/04/27	0	0.00	1.5	10.20	10.20	-1.5	16,250	-0.01%
2020/04/24	30	9.97	0	0.00	9.94	30	16,289	0.18%
2020/04/23	0	0.00	3	10.05	10.05	-3	16,292	-0.02%
2020/04/22	5	9.85	0	0.00	9.88	5	16,290	0.03%
2020/04/21	106	9.89	2	9.91	9.88	104	16,366	0.64%	大買/鉅額交易
2020/04/20	3	10.13	0	0.00	10.10	3	16,196	0.02%
2020/04/17	5	10.45	8	10.26	10.25	-3	16,085	-0.02%
2020/04/16	2	10.28	10	10.25	10.30	-8	16,326	-0.05%
2020/04/15	5	10.45	2	10.48	10.35	3	16,298	0.02%
2020/04/14	2	10.15	1	10.15	10.15	1	15,993	0.01%
2020/04/10	0	0.00	2	10.20	10.20	-2	16,231	-0.01%
2020/04/09	12	10.01	10	10.20	10.25	2	16,548	0.01%
2020/04/08	7	9.56	10	9.63	9.66	-3	16,231	-0.02%
2020/04/06	10	8.99	0	0.00	9.11	10	15,969	0.06%
2020/04/01	1	9.13	0	0.00	9.10	1	15,850	0.01%
2020/03/31	1	9.23	0	0.00	9.25	1	15,718	0.01%
2020/03/30	10	9.11	0	0.00	9.23	10	15,543	0.06%
2020/03/27	1	9.64	0	0.00	9.40	1	15,373	0.01%
2020/03/25	0	0.00	13.3	9.68	9.68	-13.3	15,140	-0.09%
2020/03/24	0	0.00	10	9.65	9.44	-10	14,981	-0.07%
2020/03/23	10	9.00	0	0.00	9.24	10	15,121	0.07%
2020/03/20	10	9.49	0	0.00	9.60	10	14,994	0.07%
2020/03/19	20	9.15	1	9.34	9.20	19	14,834	0.13%
2020/03/18	15	9.43	12	9.93	9.50	3	14,626	0.02%
2020/03/17	20	9.44	164.9	9.51	9.42	-144.9	14,397	-1.01%	大賣/鉅額交易
2020/03/16	20	9.86	1	10.15	9.86	19	14,019	0.14%
2020/03/13	36	10.23	22	10.31	10.45	14	13,652	0.10%
2020/03/12	31	11.27	16	11.33	11.10	15	13,317	0.11%
2020/03/11	1	11.55	0	0.00	11.55	1	13,052	0.01%
2020/03/10	0	0.00	21	11.70	11.70	-21	13,299	-0.16%
2020/03/09	15	11.38	4	11.45	11.40	11	12,959	0.08%
2020/03/06	1	11.75	0.7	11.70	11.70	0.3	12,639	0.00%
2020/03/05	2	11.65	0	0.00	11.85	2	12,641	0.02%
2020/03/04	0	0.00	2	11.60	11.55	-2	12,447	-0.02%
2020/03/03	2	11.48	10	11.60	11.40	-8	12,316	-0.06%
2020/03/02	10	11.35	0	0.00	11.40	10	12,380	0.08%
2020/02/27	1	11.55	0	0.00	11.55	1	12,396	0.01%
2020/02/26	0	0.00	10	11.70	11.60	-10	12,284	-0.08%
2020/02/25	10	11.50	4	11.69	11.70	6	12,308	0.05%
2020/02/24	0	0.00	1	11.75	11.55	-1	12,302	-0.01%
2020/02/21	3	11.75	2	11.83	11.75	1	12,615	0.01%
2020/02/20	7	11.94	11	12.05	11.85	-4	12,626	-0.03%
2020/02/19	0	0.00	14	11.99	11.95	-14	12,545	-0.11%
2020/02/18	0	0.00	9	11.81	11.80	-9	12,318	-0.07%
2020/02/17	3	11.57	5	11.60	11.55	-2	12,340	-0.02%
2020/02/14	0	0.00	14.5	11.80	11.75	-14.5	12,177	-0.12%
2020/02/13	1	11.85	18	11.89	11.90	-17	12,232	-0.14%
2020/02/12	0	0.00	10	11.85	11.80	-10	12,237	-0.08%
2020/02/11	10	11.65	3	11.65	11.65	7	12,133	0.06%
2020/02/10	15	11.40	0	0.00	11.50	15	12,262	0.12%
2020/02/07	1	11.70	0	0.00	11.65	1	12,421	0.01%
2020/02/06	5	11.95	10	11.90	11.95	-5	12,973	-0.04%
2020/02/04	1	11.55	1	11.60	11.60	0	13,085	0.00%
2020/02/03	31	11.32	0	0.00	11.45	31	13,083	0.24%
2020/01/31	11	11.66	0	0.00	11.75	11	13,329	0.08%
2020/01/30	22	12.01	10	12.10	11.80	12	13,347	0.09%
2020/01/20	0	0.00	2	13.05	12.95	-2	13,050	-0.02%
2020/01/17	30	13.00	0	0.00	13.00	30	13,144	0.23%
2020/01/16	1	13.00	0	0.00	13.00	1	13,165	0.01%
2020/01/15	2	13.20	0	0.00	13.15	2	13,205	0.02%
2020/01/14	0	0.00	2	13.25	13.20	-2	13,241	-0.02%
2020/01/13	0.2	13.10	4	13.10	13.15	-3.9	13,088	-0.03%
2020/01/10	2	13.10	4	13.10	13.15	-2	13,087	-0.02%
2020/01/09	0	0.00	2	12.85	12.85	-2	12,620	-0.02%
2020/01/08	1	12.70	0	0.00	12.60	1	12,602	0.01%
2020/01/07	0	0.00	20	12.90	12.90	-20	12,458	-0.16%
2020/01/06	0	0.00	30	13.10	13.00	-30	12,401	-0.24%
2020/01/03	0	0.00	20	12.99	13.00	-20	12,096	-0.17%
2020/01/02	0	0.00	11	12.70	12.70	-11	11,649	-0.09%
2019/12/31	6	12.43	10	12.40	12.40	-4	11,463	-0.03%
2019/12/30	0	0.00	0.3	12.45	12.50	-0.3	11,447	0.00%
2019/12/27	3	12.47	1	12.55	12.50	2	11,556	0.02%
2019/12/26	6	12.45	5	12.45	12.50	1	11,694	0.01%
2019/12/25	1	12.45	0	0.00	12.55	1	11,797	0.01%
2019/12/18	0	0.00	1	12.55	12.65	-1	11,984	-0.01%
2019/12/13	2	12.35	5	12.25	12.40	-3	11,696	-0.03%
2019/12/12	0.4	12.25	0	0.00	12.25	0.4	11,533	0.00%
2019/12/11	0	0.00	5	12.20	12.20	-5	11,623	-0.04%
2019/12/10	3	12.25	0	0.00	12.25	3	11,682	0.03%
2019/12/09	0.6	12.30	0	0.00	12.20	0.6	11,742	0.01%
2019/12/06	2.4	12.31	0	0.00	12.25	2.4	11,693	0.02%
2019/12/05	8	12.33	31	12.31	12.35	-23	11,600	-0.20%
2019/12/03	0	0.00	5	12.35	12.45	-5	11,336	-0.04%
2019/11/25	10.1	12.35	30	12.35	12.35	-19.9	10,860	-0.18%
2019/11/22	0	0.00	0.3	12.40	12.40	-0.3	10,857	0.00%
2019/11/21	31	12.55	0	0.00	12.55	31	10,902	0.28%
2019/11/20	11	12.30	13	12.76	12.85	-2	10,885	-0.02%
2019/11/19	0.2	12.50	5	12.50	12.50	-4.8	10,607	-0.05%
2019/11/18	1	12.40	0	0.00	12.50	1	10,589	0.01%
2019/11/14	21	12.45	0	0.00	12.35	21	10,800	0.19%
2019/11/12	1	12.55	0	0.00	12.65	1	11,077	0.01%
2019/11/11	0	0.00	0.7	12.60	12.70	-0.7	11,327	-0.01%
2019/11/06	0	0.00	11	12.80	12.80	-11	11,286	-0.10%
2019/11/05	14	12.46	7	12.45	12.65	7	11,154	0.06%
2019/11/04	0	0.00	11	12.79	12.80	-11	10,738	-0.10%
2019/10/31	1	12.45	0.3	12.50	12.50	0.8	11,116	0.01%
2019/10/30	12	12.51	11.8	12.46	12.60	0.3	11,159	0.00%
2019/10/29	13	12.77	9.1	13.00	12.70	3.9	10,954	0.04%
2019/10/28	3	13.12	0	0.00	13.05	3	11,109	0.03%
2019/10/25	4	13.39	10	13.40	13.20	-6	11,122	-0.05%
2019/10/23	0	0.00	1	13.20	13.20	-1	11,233	-0.01%
2019/10/22	4	13.40	8	13.38	13.40	-4	11,330	-0.04%
2019/10/21	0	0.00	5	13.25	13.25	-5	11,346	-0.04%
2019/10/18	0	0.00	45	13.19	13.15	-45	12,024	-0.37%
2019/10/16	0	0.00	1	13.05	13.00	-1	12,308	-0.01%
2019/10/15	1	12.85	0	0.00	12.85	1	12,215	0.01%
2019/10/14	5	12.85	2	12.88	12.90	3	12,248	0.02%
2019/10/08	1	12.70	0	0.00	12.70	1	12,213	0.01%
2019/10/07	30	12.80	0	0.00	12.75	30	12,237	0.25%
2019/10/03	13	12.74	11	12.75	12.70	2	12,315	0.02%
2019/10/02	1	13.05	0	0.00	13.05	1	12,431	0.01%
2019/09/26	0	0.00	3.2	13.16	13.10	-3.2	12,573	-0.03%
2019/09/25	0	0.00	13	13.10	13.15	-13	12,805	-0.10%
2019/09/24	2	13.03	1	13.15	13.05	1	13,149	0.01%
2019/09/20	0	0.00	1.7	13.11	13.10	-1.7	13,139	-0.01%
2019/09/19	0	0.00	10	13.20	13.10	-10	13,148	-0.08%
2019/09/18	0	0.00	11	13.20	13.10	-11	13,170	-0.08%
2019/09/17	11	12.91	0	0.00	13.05	11	13,234	0.08%
2019/09/16	12	13.05	0	0.00	13.00	12	13,336	0.09%
2019/09/12	0	0.00	11	13.30	13.30	-11	13,412	-0.08%
2019/09/11	1	13.00	0	0.00	13.10	1	13,369	0.01%
2019/09/10	2	13.10	10	13.25	13.15	-8	13,246	-0.06%
2019/09/06	10	13.00	46	13.05	13.15	-36	13,126	-0.27%
2019/09/05	5	13.00	5	12.95	13.05	0	13,032	0.00%
2019/09/04	0	0.00	3	12.95	12.90	-3	12,923	-0.02%
2019/09/03	10	12.93	11	12.94	12.85	-1	12,870	-0.01%
2019/09/02	3	12.88	4	12.90	12.85	-1	12,927	-0.01%
2019/08/30	0	0.00	1	12.85	12.85	-1	12,900	-0.01%
2019/08/29	31	12.80	0	0.00	12.65	31	12,874	0.24%
2019/08/28	2	12.75	0	0.00	12.75	2	12,884	0.02%
2019/08/27	0	0.00	2.1	12.65	12.65	-2.1	12,898	-0.02%
2019/08/23	0	0.00	11	12.81	12.90	-11	12,875	-0.09%
2019/08/22	37	12.71	1	12.65	12.70	36	12,850	0.28%
2019/08/20	15	12.48	1	12.55	12.50	14	12,885	0.11%
2019/08/19	1	12.55	0	0.00	12.45	1	12,849	0.01%
2019/08/16	11	12.47	0	0.00	12.65	11	12,780	0.09%
2019/08/15	10	12.65	0	0.00	12.65	10	12,550	0.08%
2019/08/14	6	13.09	5	12.80	12.90	1	12,447	0.01%
2019/08/13	0	0.00	5.2	13.15	13.10	-5.2	12,140	-0.04%
2019/08/07	2	13.25	2	13.30	13.35	0	12,144	0.00%
2019/08/06	25	12.98	0	0.00	13.25	25	12,195	0.20%
2019/08/05	0	0.00	1	13.35	13.40	-1	11,987	-0.01%
2019/08/02	21	13.54	19	13.40	13.40	2	12,013	0.02%
2019/08/01	1	14.10	8	14.16	14.10	-7	11,675	-0.06%
2019/07/31	20	14.45	0	0.00	14.40	20	11,636	0.17%
2019/07/30	1	14.25	3	14.53	14.25	-2	11,591	-0.02%
2019/07/29	1	14.20	0	0.00	14.20	1	11,589	0.01%
2019/07/26	0	0.00	25	13.95	14.00	-25	11,462	-0.22%
2019/07/25	0	0.00	9	14.06	14.10	-9	11,566	-0.08%
2019/07/24	1	13.75	8	13.75	13.75	-7	11,420	-0.06%
2019/07/23	1	14.05	0	0.00	14.00	1	11,295	0.01%
2019/07/22	8	14.05	52	14.08	14.15	-44	11,146	-0.39%
2019/07/19	10	13.60	8	13.65	13.65	2	10,570	0.02%
2019/07/18	2	13.45	30	13.55	13.50	-28	10,554	-0.27%
2019/07/16	0	0.00	3	13.40	13.45	-3	11,011	-0.03%
2019/07/15	0	0.00	25	13.10	13.35	-25	11,357	-0.22%
2019/07/12	1	13.30	0	0.00	13.25	1	11,481	0.01%
2019/07/11	0	0.00	23	13.42	13.40	-23	11,655	-0.20%
2019/07/10	0	0.00	7	13.50	13.45	-7	11,847	-0.06%
2019/07/08	1	13.20	4	13.40	13.30	-3	12,318	-0.02%
2019/07/05	0	0.00	8	13.41	13.55	-8	12,131	-0.07%
2019/07/04	2	13.50	19	13.50	13.50	-17	11,989	-0.14%
2019/07/03	0	0.00	4	13.40	13.40	-4	11,851	-0.03%
2019/07/02	12	13.24	5	13.30	13.30	7	11,767	0.06%
2019/07/01	0	0.00	44	13.04	13.10	-44	11,539	-0.38%
2019/06/26	15	12.65	10	12.65	12.60	5	11,197	0.04%
2019/06/21	0	0.00	10	12.45	12.45	-10	11,358	-0.09%
2019/06/20	23	12.35	2	12.40	12.50	21	11,438	0.18%
2019/06/19	2	12.05	5	12.10	12.15	-3	11,244	-0.03%
2019/06/13	5	12.10	0	0.00	12.10	5	11,308	0.04%
2019/06/10	0	0.00	1	12.05	12.05	-1	11,452	-0.01%
2019/06/03	1	11.95	0	0.00	11.95	1	11,386	0.01%
2019/05/31	0	0.00	6	12.01	12.10	-6	11,382	-0.05%
2019/05/30	1	11.90	0	0.00	11.90	1	11,414	0.01%
2019/05/28	10	12.05	0	0.00	11.90	10	11,758	0.09%
2019/05/27	1	12.05	0	0.00	12.05	1	11,810	0.01%
2019/05/24	0	0.00	1	12.10	12.10	-1	11,993	-0.01%
2019/05/23	1	11.95	0	0.00	11.95	1	12,022	0.01%
2019/05/22	7	12.15	0	0.00	12.10	7	12,203	0.06%
2019/05/21	5	12.30	1	12.15	12.25	4	12,274	0.03%
2019/05/20	1	12.05	1	12.20	12.05	0	12,246	0.00%
2019/05/17	11	12.05	10.5	12.24	12.05	0.5	12,242	0.00%
2019/05/15	0	0.00	1	12.45	12.40	-1	12,304	-0.01%
2019/05/14	20	12.40	0	0.00	12.35	20	12,283	0.16%
2019/05/13	3	12.60	2	12.55	12.60	1	12,168	0.01%
2019/05/09	31	12.65	0	0.00	12.60	31	12,018	0.26%
2019/05/08	10	12.65	0	0.00	12.95	10	11,830	0.08%
2019/05/06	12	13.08	76	13.12	13.05	-64	11,436	-0.56%
2019/05/03	0	0.00	11	13.69	13.70	-11	10,955	-0.10%
2019/05/02	62	13.71	0	0.00	13.75	62	10,789	0.57%
2019/04/30	0	0.00	1	13.50	13.55	-1	10,535	-0.01%
2019/04/26	1	13.15	0	0.00	13.30	1	10,284	0.01%
2019/04/25	0	0.00	1	13.40	13.40	-1	10,233	-0.01%
2019/04/24	1	13.35	0	0.00	13.20	1	10,129	0.01%
2019/04/23	120	13.33	5	13.05	13.45	115	10,026	1.15%	大買/鉅額交易
2019/04/22	45	13.27	14	13.38	13.30	31	9,816	0.32%
2019/04/19	20	12.90	20	12.78	12.95	0	9,401	0.00%
2019/04/16	0	0.00	11.4	12.70	12.65	-11.4	8,641	-0.13%
2019/04/15	0	0.00	19	12.59	12.60	-19	8,450	-0.22%
2019/04/12	0	0.00	0.1	12.15	12.20	-0.1	8,059	0.00%
2019/04/11	0	0.00	12	12.20	12.20	-12	8,020	-0.15%
2019/04/10	0	0.00	0.1	12.00	12.05	-0.1	7,931	0.00%
2019/04/03	11	12.00	0	0.00	12.00	11	7,930	0.14%
2019/04/01	0	0.00	10	11.95	11.85	-10	7,937	-0.13%
2019/03/29	2	11.75	0	0.00	11.95	2	7,863	0.03%
2019/03/28	1	11.70	0	0.00	11.70	1	8,008	0.01%
2019/03/27	16	11.71	0.5	11.75	11.70	15.5	8,052	0.19%
2019/03/26	1	11.80	0	0.00	11.85	1	8,036	0.01%
2019/03/25	10	11.90	0	0.00	11.90	10	7,976	0.13%
2019/03/21	11	12.15	0	0.00	12.15	11	8,141	0.14%
2019/03/19	0	0.00	1	12.15	12.15	-1	8,523	-0.01%
2019/03/12	0	0.00	5	12.30	12.30	-5	9,116	-0.05%
2019/03/11	1	12.30	14	12.20	12.20	-13	9,543	-0.14%
2019/03/08	3	12.20	10	12.15	12.15	-7	10,064	-0.07%
2019/03/06	2	12.25	0	0.00	12.25	2	11,288	0.02%
2019/03/05	20.5	12.21	0	0.00	12.20	20.5	11,745	0.17%
2019/03/04	6	12.40	0	0.00	12.40	6	11,900	0.05%
2019/02/27	0	0.00	4	12.55	12.45	-4	11,874	-0.03%
2019/02/26	0	0.00	12.6	12.46	12.50	-12.6	11,688	-0.11%
2019/02/25	1	12.25	0	0.00	12.25	1	11,552	0.01%
2019/02/22	4.2	12.15	0	0.00	12.15	4.2	11,516	0.04%
2019/02/21	11	12.19	10	12.20	12.25	1	11,478	0.01%
2019/02/19	3	11.95	0	0.00	11.90	3	11,208	0.03%
2019/02/18	2	11.90	5	11.95	11.85	-3	11,257	-0.03%
2019/02/15	2	11.85	1	11.95	11.85	1	11,419	0.01%
2019/02/14	9	11.87	5	11.85	11.90	4	11,375	0.04%
2019/02/13	4	11.86	0.7	11.85	11.85	3.3	11,295	0.03%
2019/02/12	2	11.90	0	0.00	11.90	2	11,316	0.02%
2019/02/11	0	0.00	5	12.00	11.95	-5	11,325	-0.04%
2019/01/30	1	12.00	0	0.00	11.95	1	11,311	0.01%
2019/01/29	10	12.03	0	0.00	12.05	10	11,310	0.09%
2019/01/28	4	12.08	10	12.05	12.05	-6	11,411	-0.05%
2019/01/24	2	12.00	0	0.00	12.00	2	11,578	0.02%
2019/01/23	4	11.98	1	12.05	11.90	3	11,755	0.03%
2019/01/18	7	12.06	0	0.00	12.05	7	11,933	0.06%
2019/01/17	0	0.00	0.7	12.00	12.00	-0.7	12,116	-0.01%
2019/01/16	6	12.04	0	0.00	12.00	6	12,202	0.05%
2019/01/15	0	0.00	11	12.05	12.10	-11	12,229	-0.09%
2019/01/11	3	12.00	38	12.05	11.95	-35	12,302	-0.28%
2019/01/09	13	12.05	1	12.05	12.05	12	12,471	0.10%
2019/01/08	1	11.90	0	0.00	11.85	1	12,407	0.01%
2019/01/07	0	0.00	11	11.95	11.95	-11	12,443	-0.09%
2019/01/04	22	11.60	1	11.70	11.60	21	12,540	0.17%
2019/01/02	1	11.90	0.2	11.90	11.90	0.9	12,768	0.01%
2018/12/27	0	0.00	2	12.00	12.00	-2	12,791	-0.02%
2018/12/26	2	11.85	0	0.00	11.80	2	12,780	0.02%
2018/12/25	24	11.89	0	0.00	11.85	24	12,773	0.19%
2018/12/24	10	12.15	1.1	12.15	12.15	8.9	12,676	0.07%
2018/12/22	2	12.00	3	12.00	12.05	-1	12,700	-0.01%
2018/12/21	14	12.11	2	12.05	12.05	12	12,750	0.09%
2018/12/20	13	12.37	0	0.00	12.30	13	12,629	0.10%
2018/12/19	30	12.47	1	12.50	12.55	29	12,524	0.23%
2018/12/18	15	12.56	0	0.00	12.50	15	12,435	0.12%
2018/12/17	12	12.73	25	12.71	12.85	-13	12,300	-0.11%
2018/12/14	16	12.37	18	12.47	12.50	-2	12,009	-0.02%
2018/12/13	2	12.50	35	12.44	12.50	-33	12,011	-0.27%
2018/12/12	10.5	12.10	0	0.00	12.15	10.5	11,644	0.09%
2018/12/11	16	11.97	21	12.10	12.05	-5	11,561	-0.04%
2018/12/10	1	11.80	0	0.00	11.80	1	11,391	0.01%
2018/12/07	0.6	12.05	1	11.95	12.00	-0.4	11,284	0.00%
2018/12/06	21.4	11.89	0	0.00	11.90	21.4	11,273	0.19%
2018/12/04	0	0.00	5	12.01	12.25	-5	10,963	-0.05%
2018/12/03	0	0.00	33	12.05	11.95	-33	10,609	-0.31%
2018/11/30	31	11.82	20	11.90	11.65	11	10,062	0.11%
2018/11/29	0	0.00	1	11.95	12.00	-1	9,059	-0.01%
2018/11/28	1	12.05	84	12.01	12.15	-83	8,833	-0.94%
2018/11/27	1	11.50	6	11.64	11.75	-5	8,377	-0.06%
2018/11/26	1	11.60	0	0.00	11.65	1	8,199	0.01%
2018/11/23	30	11.52	1	11.50	11.45	29	8,107	0.36%
2018/11/22	10	11.65	0	0.00	11.60	10	8,228	0.12%
2018/11/21	20	11.60	5	11.64	11.70	15	8,322	0.18%
2018/11/19	0	0.00	55	11.65	11.70	-55	8,201	-0.67%
2018/11/16	0	0.00	10	11.65	11.70	-10	8,206	-0.12%
2018/11/15	0	0.00	11	11.80	11.70	-11	8,162	-0.13%
2018/11/14	13.1	11.49	11.3	11.59	11.70	1.8	8,118	0.02%
2018/11/09	1	11.30	0	0.00	11.25	1	8,074	0.01%
2018/11/07	1	11.30	0	0.00	11.30	1	8,044	0.01%
2018/11/06	3	11.25	0	0.00	11.30	3	8,073	0.04%
2018/11/05	1	11.40	0	0.00	11.40	1	8,110	0.01%
2018/11/01	0	0.00	5	11.30	11.25	-5	8,056	-0.06%
2018/10/31	1	11.30	14	11.39	11.40	-13	8,066	-0.16%
2018/10/30	0	0.00	1	11.20	11.35	-1	8,099	-0.01%
2018/10/29	11	11.10	50	11.19	11.15	-39	8,089	-0.48%
2018/10/26	70	11.47	0	0.00	11.30	70	8,110	0.86%
2018/10/25	21	11.52	1	11.60	11.40	20	8,166	0.24%
2018/10/23	11	11.86	19.2	11.94	11.85	-8.2	8,012	-0.10%
2018/10/22	16	12.25	5	12.25	12.20	11	8,002	0.14%
2018/10/19	9	12.01	0	0.00	12.35	9	7,969	0.11%
2018/10/18	5	12.20	10	12.15	12.15	-5	7,878	-0.06%
2018/10/17	0	0.00	1	11.80	11.70	-1	7,784	-0.01%
2018/10/16	0	0.00	11	11.86	11.75	-11	7,790	-0.14%
2018/10/15	1	11.80	0	0.00	11.75	1	7,789	0.01%
2018/10/12	11	11.69	2.1	11.70	11.70	9	7,777	0.12%
2018/10/11	110.5	11.70	1	11.55	11.55	109.5	7,688	1.42%	大買/鉅額交易
2018/10/08	0	0.00	14	12.66	12.45	-14	7,373	-0.19%
2018/10/05	22	12.53	1	12.55	12.45	21	7,348	0.29%
2018/10/04	1.3	12.82	2.1	12.71	12.80	-0.8	7,409	-0.01%
2018/10/03	1	12.85	6	12.86	12.85	-5	7,422	-0.07%
2018/10/02	2	12.95	0	0.00	12.95	2	7,452	0.03%
2018/10/01	0	0.00	4	12.99	13.05	-4	7,518	-0.05%
2018/09/28	2	12.80	50	12.95	12.80	-48	7,596	-0.63%
2018/09/27	1	13.05	15	12.94	13.05	-14	7,588	-0.18%
2018/09/26	4	12.80	0	0.00	12.90	4	7,462	0.05%
2018/09/25	1	12.75	0	0.00	12.90	1	7,581	0.01%
2018/09/21	0	0.00	0	12.75	12.75	0	7,746	0.00%
2018/09/20	1	12.60	10	12.55	12.60	-9	7,933	-0.11%
2018/09/19	0	0.00	13	12.68	12.70	-13	8,140	-0.16%
2018/09/14	10	12.35	0.1	12.40	12.40	9.9	8,688	0.11%
2018/09/12	0	0.00	10	12.45	12.20	-10	8,844	-0.11%
2018/09/11	3	12.25	0	0.00	12.30	3	8,988	0.03%
2018/09/10	12	12.15	1	12.15	12.10	11	9,068	0.12%
2018/09/07	10	12.40	0	0.00	12.35	10	8,996	0.11%
2018/09/06	10	12.65	0	0.00	12.60	10	8,936	0.11%
2018/09/05	0	0.00	0.2	12.80	12.70	-0.2	8,928	0.00%
2018/08/30	1	12.95	0	0.00	12.85	1	9,112	0.01%
2018/08/29	20	13.03	35	12.87	13.00	-15	9,103	-0.16%
2018/08/28	24	13.54	0	0.00	13.55	24	8,936	0.27%
2018/08/27	12	13.40	0	0.00	13.40	12	8,847	0.14%
2018/08/23	10	13.45	3	13.58	13.55	7	8,969	0.08%
2018/08/22	2	13.65	12	13.56	13.65	-10	9,155	-0.11%
2018/08/21	0.8	13.45	0	0.00	13.45	0.8	9,269	0.01%
2018/08/20	1	13.00	0	0.00	13.10	1	9,333	0.01%
2018/08/17	15	13.13	0	0.00	13.00	15	9,325	0.16%
2018/08/16	14	13.01	11	13.30	13.30	3	9,419	0.03%
2018/08/15	12	13.27	0	0.00	13.30	12	9,503	0.13%
2018/08/13	21	13.62	12	13.60	13.45	9	10,142	0.09%
2018/08/10	10	14.00	0	0.00	13.90	10	10,133	0.10%
2018/08/08	0	0.00	1	14.40	14.15	-1	10,192	-0.01%
2018/08/07	2	14.33	0	0.00	14.35	2	10,188	0.02%
2018/08/06	0	0.00	15	14.31	14.40	-15	10,217	-0.15%
2018/08/02	13	13.97	0	0.00	13.85	13	10,189	0.13%
2018/08/01	3	14.20	22	14.15	14.15	-19	10,196	-0.19%
2018/07/31	11	13.71	10	13.78	13.85	1	10,106	0.01%
2018/07/30	0	0.00	10	13.95	13.75	-10	10,216	-0.10%
2018/07/27	3	13.62	10	13.75	13.80	-7	10,222	-0.07%
2018/07/26	0	0.00	5.3	13.51	13.60	-5.3	10,251	-0.05%
2018/07/25	12	13.55	0	0.00	13.45	12	10,353	0.12%
2018/07/24	0	0.00	10	13.50	13.55	-10	10,704	-0.09%
2018/07/20	0	0.00	1	13.45	13.40	-1	11,007	-0.01%
2018/07/18	1	13.35	11	13.30	13.40	-10	11,359	-0.09%
2018/07/17	1	13.15	0	0.00	13.20	1	11,352	0.01%
2018/07/16	1	13.00	0	0.00	13.00	1	11,369	0.01%
2018/07/12	0	0.00	42	13.02	12.90	-42	11,588	-0.36%
2018/07/11	17	13.14	0	0.00	13.10	17	11,641	0.15%
2018/07/10	0	0.00	20	12.98	13.00	-20	11,645	-0.17%
2018/07/09	11	12.90	0	0.00	12.85	11	11,692	0.09%
2018/07/06	11	12.76	0	0.00	12.85	11	11,718	0.09%
2018/07/05	10	13.00	0	0.00	12.90	10	11,719	0.09%
2018/07/04	0	0.00	6	13.10	13.10	-6	11,759	-0.05%
2018/07/02	0	0.00	10	13.25	13.35	-10	11,812	-0.08%
2018/06/29	30	13.00	0	0.00	13.00	30	11,668	0.26%
2018/06/28	16	12.92	0	0.00	12.95	16	11,482	0.14%
2018/06/27	10	13.20	0	0.00	13.05	10	11,368	0.09%
2018/06/26	27	13.51	20	13.43	13.30	7	11,309	0.06%
2018/06/25	11	13.98	0	0.00	13.80	11	11,240	0.10%
2018/06/22	6	14.14	0	0.00	14.10	6	11,204	0.05%
2018/06/21	11	14.26	0	0.00	14.25	11	11,323	0.10%
2018/06/20	15	14.47	0	0.00	14.35	15	11,437	0.13%
2018/06/19	2	14.55	0	0.00	14.55	2	11,403	0.02%
2018/06/12	5	14.80	0	0.00	14.75	5	12,633	0.04%
2018/06/11	13	14.74	0.3	14.60	14.65	12.7	12,648	0.10%
2018/06/08	22	14.83	0	0.00	14.80	22	12,606	0.17%
2018/06/07	5	14.90	0	0.00	14.95	5	12,679	0.04%
2018/06/06	10	15.00	10	15.05	14.95	0	12,905	0.00%
2018/06/04	10	14.95	5	14.95	14.95	5	13,119	0.04%
2018/06/01	0	0.00	2	14.90	14.90	-2	13,142	-0.02%
2018/05/31	1	14.80	0	0.00	14.85	1	13,396	0.01%
2018/05/30	11	14.75	5	15.05	14.75	6	13,509	0.04%
2018/05/29	26	15.02	0	0.00	15.05	26	13,537	0.19%
2018/05/25	10	15.20	0	0.00	15.10	10	13,828	0.07%
2018/05/24	10	15.20	0	0.00	15.25	10	13,928	0.07%
2018/05/22	20	15.53	27	15.62	15.40	-7	13,950	-0.05%
2018/05/21	0	0.00	10	15.00	15.10	-10	13,550	-0.07%
2018/05/16	0	0.00	1	14.85	14.80	-1	14,026	-0.01%
2018/05/14	11	14.60	5	14.60	14.65	6	15,200	0.04%
2018/05/11	5	14.90	0	0.00	14.95	5	15,437	0.03%
2018/05/10	9	14.95	0	0.00	14.95	9	15,718	0.06%
2018/05/09	10	15.03	0	0.00	15.00	10	15,801	0.06%
2018/05/08	2	15.05	20	15.00	15.05	-18	15,796	-0.11%
2018/05/04	1	15.00	0	0.00	15.00	1	15,983	0.01%
2018/05/02	5	15.15	4	15.10	15.05	1	16,161	0.01%
2018/04/30	20	14.85	36	14.94	15.10	-16	16,509	-0.10%
2018/04/27	0	0.00	5	14.30	14.30	-5	16,687	-0.03%
2018/04/26	15	14.42	13	14.53	14.20	2	17,170	0.01%
2018/04/25	11	14.30	0	0.00	14.30	11	17,237	0.06%
2018/04/24	22	14.67	3	14.55	14.55	19	17,631	0.11%
2018/04/23	10	15.00	0	0.00	14.90	10	17,802	0.06%
2018/04/19	0	0.00	10	15.10	14.95	-10	18,319	-0.05%
2018/04/18	1	14.75	3	14.80	14.75	-2	18,481	-0.01%
2018/04/17	11	14.79	3	14.78	14.70	8	18,938	0.04%
2018/04/13	5	15.08	0	0.00	15.05	5	19,558	0.03%
2018/04/12	1	15.05	30	15.10	15.00	-29	20,260	-0.14%
2018/04/11	0	0.00	5	15.10	15.05	-5	22,728	-0.02%
2018/04/10	5	15.10	0	0.00	15.10	5	24,086	0.02%
2018/04/09	0	0.00	1	15.15	15.15	-1	26,348	0.00%
2018/04/03	35	15.14	0.9	15.15	15.15	34.1	28,495	0.12%
2018/04/02	0	0.00	1	15.25	15.20	-1	28,675	0.00%
2018/03/31	0	0.00	1	15.15	15.15	-1	28,786	0.00%
2018/03/30	4	15.14	3	15.10	15.10	1	29,003	0.00%
2018/03/29	10	15.04	2	15.10	15.05	8	29,102	0.03%
2018/03/28	12	15.05	0.4	15.20	15.10	11.7	29,124	0.04%
2018/03/26	8	15.22	1	15.20	15.20	7	29,356	0.02%
2018/03/23	15	15.32	10	15.43	15.40	5	29,609	0.02%
2018/03/22	0	0.00	0.4	15.75	15.75	-0.4	29,682	0.00%
2018/03/21	14	15.84	155.4	15.85	15.90	-141.4	29,610	-0.48%	大賣/鉅額交易
2018/03/20	0	0.00	7	16.05	16.15	-7	29,294	-0.02%
2018/03/19	18	16.15	20	16.03	16.20	-2	29,292	-0.01%
2018/03/16	1	15.60	0	0.00	15.60	1	29,043	0.00%
2018/03/14	11	15.60	0	0.00	15.70	11	29,378	0.04%
2018/03/12	11.4	15.84	27	15.77	15.85	-15.7	31,022	-0.05%
2018/03/09	0	0.00	12	15.40	15.45	-12	31,322	-0.04%
2018/03/08	18	15.20	0	0.00	15.10	18	31,526	0.06%
2018/03/07	0	0.00	5	15.05	15.05	-5	32,137	-0.02%
2018/03/06	12	15.10	0	0.00	15.05	12	32,372	0.04%
2018/03/05	153	15.44	0.4	15.25	15.20	152.7	32,372	0.47%	大買/鉅額交易
2018/03/02	14	15.56	0	0.00	15.55	14	32,368	0.04%
2018/03/01	0	0.00	20	15.65	15.90	-20	32,670	-0.06%
2018/02/27	1	15.45	0	0.00	15.45	1	32,580	0.00%
2018/02/26	10	15.60	3.4	15.54	15.45	6.6	32,608	0.02%
2018/02/23	4	15.53	1	15.70	15.50	3	32,621	0.01%
2018/02/22	0	0.00	2	15.60	15.60	-2	32,912	-0.01%
2018/02/21	5.4	15.34	10	15.60	15.50	-4.6	32,819	-0.01%
2018/02/12	12	15.14	10	15.20	15.10	2	32,807	0.01%
2018/02/09	44	14.58	32	14.94	15.10	12	32,797	0.04%
2018/02/08	22	15.42	0	0.00	15.25	22	32,727	0.07%
2018/02/07	11	15.60	94	15.72	15.50	-83	32,820	-0.25%
2018/02/06	125	15.27	18	15.70	15.30	107	33,097	0.32%	大買/鉅額交易
2018/02/05	21	16.37	1	16.40	16.45	20	32,631	0.06%
2018/02/02	10	16.85	8	16.95	16.80	2	32,616	0.01%
2018/02/01	12	17.10	0	0.00	17.15	12	32,782	0.04%
2018/01/31	24	17.15	13	17.29	17.25	11	32,975	0.03%
2018/01/30	12	17.19	0	0.00	17.20	12	33,901	0.04%
2018/01/29	1.3	17.40	0	0.00	17.50	1.3	33,872	0.00%
2018/01/25	10	17.35	80	17.38	17.40	-70	34,056	-0.21%
2018/01/24	42.2	17.46	42	17.52	17.60	0.2	34,671	0.00%
2018/01/23	36	17.22	1	17.25	17.15	35	34,505	0.10%
2018/01/22	50.2	17.57	82.4	17.69	17.50	-32.2	34,772	-0.09%
2018/01/19	5	18.06	0.2	18.00	18.05	4.8	34,455	0.01%
2018/01/18	11	18.05	15.5	18.00	18.10	-4.5	34,640	-0.01%
2018/01/17	36	18.02	15	18.03	18.05	21	34,805	0.06%
2018/01/16	6	17.80	3.3	17.85	17.80	2.7	35,518	0.01%
2018/01/15	14	18.11	6	18.15	18.05	8	35,990	0.02%
2018/01/12	6.3	17.89	8	17.91	18.00	-1.7	36,139	0.00%
2018/01/11	43.4	18.21	47	18.13	17.85	-3.6	35,930	-0.01%
2018/01/10	10.1	17.88	46	17.82	17.75	-35.9	35,893	-0.10%
2018/01/09	6	18.19	0	0.00	18.20	6	35,609	0.02%
2018/01/08	43	18.32	22	18.40	18.40	21	35,487	0.06%
2018/01/05	107.4	18.55	173	18.63	18.70	-65.6	35,212	-0.19%	大買/大賣/
2018/01/04	16.5	17.71	91	17.78	18.15	-74.5	32,858	-0.23%
2018/01/03	147	17.98	35	18.30	17.70	112	31,810	0.35%	大買/鉅額交易
2018/01/02	57	17.14	370	17.82	17.95	-313	29,691	-1.05%	大賣/鉅額交易