長榮 (2603)-元大-萬華券商分點個股進出

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
181.5
漲跌
▼8.0
漲幅
-4.22%
成交量
37,800張
產業
上市航運類股
4697人加入追蹤

立即追蹤
本地時間:14:30

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

長榮 (2603)籌碼相關－元大-萬華券商分點個股進出

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-萬華券商分點個股進出
元大-萬華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
2024/05/02	20	186.25	43.1	187.81	181.50	-23	37,955	-0.06%
2024/04/30	7	189.00	3.3	188.39	189.50	3.7	37,605	0.01%
2024/04/29	10	190.75	32.7	191.61	191.50	-22.7	37,284	-0.06%
2024/04/26	46	188.22	28.1	185.71	187.00	17.9	36,888	0.05%
2024/04/25	6	179.83	4.4	179.64	181.00	1.6	36,262	0.00%
2024/04/24	0	0.00	14	179.11	180.00	-14	36,522	-0.04%
2024/04/23	5	174.50	5	173.80	173.50	0	36,537	0.00%
2024/04/22	12.1	179.21	42	179.41	174.00	-29.9	36,681	-0.08%
2024/04/19	19	175.37	21.1	174.42	172.50	-2	36,159	-0.01%
2024/04/18	4	168.63	1	169.50	168.00	3	36,032	0.01%
2024/04/17	3	171.00	1	171.00	170.50	2	36,093	0.01%
2024/04/16	4.5	172.78	0.1	173.00	170.50	4.4	36,505	0.01%
2024/04/15	3.3	177.73	113.7	178.87	178.00	-110.4	37,006	-0.30%	大賣/鉅額交易
2024/04/12	1	175.00	7.4	175.98	176.50	-6.4	37,086	-0.02%
2024/04/11	2.3	173.89	10.2	174.56	175.00	-7.9	37,542	-0.02%
2024/04/10	3.4	170.74	20.2	170.52	169.00	-16.9	38,445	-0.04%
2024/04/09	0	169.00	2	170.75	171.00	-2	39,073	-0.01%
2024/04/08	0.1	165.50	1.1	166.00	168.00	-1	39,673	0.00%
2024/04/03	1.3	165.94	9	166.00	165.00	-7.7	39,600	-0.02%
2024/04/02	6.5	164.83	17.8	165.31	165.50	-11.2	39,719	-0.03%
2024/04/01	26.1	168.56	9.3	169.00	167.50	16.8	39,542	0.04%
2024/03/29	25.1	174.32	36.2	176.03	172.00	-11.1	39,509	-0.03%
2024/03/28	17.6	173.69	34.4	175.36	176.00	-16.8	39,026	-0.04%
2024/03/27	6.1	174.65	18.1	175.22	175.50	-12	38,886	-0.03%
2024/03/26	109.2	170.00	8	171.50	171.50	101.2	39,666	0.26%	大買/鉅額交易
2024/03/25	9.1	171.27	17.6	174.67	173.50	-8.5	40,019	-0.02%
2024/03/22	55.8	170.93	12.1	172.33	170.00	43.7	40,849	0.11%
2024/03/21	15.5	177.87	23.7	175.97	175.00	-8.2	41,611	-0.02%
2024/03/20	51.8	180.53	44.4	181.54	176.00	7.5	41,532	0.02%
2024/03/19	33.7	170.53	58.4	172.07	177.00	-24.7	40,415	-0.06%
2024/03/18	13.2	163.98	9.1	164.68	164.50	4	39,780	0.01%
2024/03/15	99.8	167.55	10.7	168.00	166.50	89.2	40,039	0.22%
2024/03/14	34.3	182.92	16	185.47	183.50	18.3	38,795	0.05%
2024/03/13	21	192.41	20.2	191.47	191.00	0.7	38,018	0.00%
2024/03/12	14.6	185.58	19.8	185.89	187.50	-5.2	37,317	-0.01%
2024/03/11	2.4	179.76	2.3	180.71	180.00	0.1	36,896	0.00%
2024/03/08	30.3	180.96	31.2	183.70	179.50	-1	36,775	0.00%
2024/03/07	11.3	176.65	23.2	177.03	177.50	-11.9	36,257	-0.03%
2024/03/06	2.3	170.99	3.4	171.47	171.50	-1.1	35,864	0.00%
2024/03/05	10.2	173.56	9.8	173.27	173.50	0.5	35,697	0.00%
2024/03/04	5	170.30	20.3	168.41	172.00	-15.3	35,258	-0.04%
2024/03/01	3.1	165.19	1.5	164.97	165.00	1.7	34,722	0.00%
2024/02/29	5	165.50	8.4	165.00	165.50	-3.4	34,435	-0.01%
2024/02/27	1	160.01	2.3	159.89	159.50	-1.3	33,938	0.00%
2024/02/26	17	159.82	2.1	158.99	160.00	15	33,830	0.04%
2024/02/23	1.4	158.91	1.3	161.56	159.50	0.1	33,829	0.00%
2024/02/22	2	161.50	24.9	161.14	162.50	-22.9	33,543	-0.07%
2024/02/21	3.1	156.67	18.9	156.69	155.00	-15.8	32,882	-0.05%
2024/02/20	1.2	153.91	12.3	152.99	153.50	-11.2	32,583	-0.03%
2024/02/19	0.2	148.00	10.1	148.50	149.00	-9.9	32,553	-0.03%
2024/02/16	1.3	149.27	0	149.00	148.00	1.3	32,785	0.00%
2024/02/15	42	147.38	0.3	147.00	149.00	41.7	33,361	0.12%
2024/02/05	3	151.33	3.1	152.32	152.00	-0.1	33,037	0.00%
2024/02/02	9.7	151.08	1.5	150.67	150.00	8.2	32,998	0.02%
2024/02/01	2	153.75	13.7	155.99	157.00	-11.7	32,542	-0.04%
2024/01/31	2	150.50	0	0.00	150.50	2	32,117	0.01%
2024/01/30	1	151.50	0	151.50	151.50	1	32,035	0.00%
2024/01/29	2	150.75	2	150.75	151.50	0	32,167	0.00%
2024/01/26	1.2	150.59	1	151.00	151.00	0.2	32,157	0.00%
2024/01/25	4.1	152.12	1	151.50	151.50	3.1	32,011	0.01%
2024/01/24	20	155.50	1	156.50	153.50	19	31,874	0.06%
2024/01/23	10	153.15	10.2	153.20	152.50	-0.1	31,848	0.00%
2024/01/22	15.1	150.74	12.2	149.62	152.50	2.9	31,840	0.01%
2024/01/19	1	155.47	0.1	156.00	155.00	0.9	31,526	0.00%
2024/01/18	15	157.10	22.4	157.22	158.00	-7.4	31,319	-0.02%
2024/01/17	1.1	151.05	5	153.00	152.50	-4	30,863	-0.01%
2024/01/16	2.3	157.15	3	156.83	153.50	-0.7	30,351	0.00%
2024/01/15	0	0.00	1.1	158.11	158.50	-1.1	29,887	0.00%
2024/01/12	2.7	155.71	10.1	155.30	156.50	-7.3	29,552	-0.02%
2024/01/11	3	149.50	0	0.00	149.00	3	28,933	0.01%
2024/01/10	12	148.50	18	148.53	148.00	-6	28,833	-0.02%
2024/01/09	18.2	151.38	10	150.80	151.50	8.2	28,159	0.03%
2024/01/08	2.3	160.57	4	160.88	160.50	-1.7	27,201	-0.01%
2024/01/05	10	161.80	12.9	162.39	162.50	-2.9	26,660	-0.01%
2024/01/04	132	161.39	157.4	162.57	161.00	-25.4	26,027	-0.10%	大買/大賣/
2024/01/03	3.3	153.75	21	153.69	155.00	-17.6	25,080	-0.07%
2024/01/02	4.2	150.79	11.9	151.72	151.00	-7.7	24,376	-0.03%
2023/12/29	2.2	143.43	0	143.00	143.50	2.2	23,571	0.01%
2023/12/28	6	142.87	3.5	143.59	143.00	2.5	23,503	0.01%
2023/12/27	4.1	149.16	5.4	148.57	147.00	-1.3	23,295	-0.01%
2023/12/26	4.3	145.64	4.3	146.16	146.50	0	23,118	0.00%
2023/12/25	21.1	143.17	16.6	142.34	142.00	4.5	22,603	0.02%
2023/12/22	5.1	151.68	13	152.23	153.00	-8	21,338	-0.04%
2023/12/21	14.9	150.36	19.4	150.06	152.00	-4.5	20,511	-0.02%
2023/12/20	13.3	146.68	12.9	146.53	148.00	0.4	19,284	0.00%
2023/12/19	16.4	145.27	32.1	145.63	147.00	-15.7	18,551	-0.08%
2023/12/18	29.7	141.53	35.2	140.84	141.50	-5.5	17,480	-0.03%
2023/12/15	3.1	133.48	14.2	132.90	134.00	-11.1	16,324	-0.07%
2023/12/14	9.9	129.31	16	128.59	129.00	-6.1	15,980	-0.04%
2023/12/13	1.1	127.48	4	128.63	129.50	-3	16,287	-0.02%
2023/12/12	12	129.54	55.4	125.66	129.00	-43.4	17,166	-0.25%
2023/12/11	5	120.30	10.9	120.56	122.00	-5.9	16,528	-0.04%
2023/12/08	21	116.98	1.8	117.72	118.50	19.2	16,123	0.12%
2023/12/07	1	115.51	0	0.00	115.50	1	16,004	0.01%
2023/12/06	1	117.00	2	117.50	117.00	-1	16,028	-0.01%
2023/12/05	7	117.36	7	117.43	117.50	0	15,952	0.00%
2023/12/04	3.1	117.99	15.3	118.05	118.50	-12.3	15,627	-0.08%
2023/12/01	0.5	114.00	0.1	113.50	114.50	0.4	15,074	0.00%
2023/11/30	2.2	112.05	0	0.00	112.00	2.2	15,019	0.01%
2023/11/29	2	112.50	1	112.00	112.00	1	15,059	0.01%
2023/11/28	8	114.13	2	113.50	114.00	6	14,999	0.04%
2023/11/27	0	113.50	1	114.00	113.50	-1	14,933	-0.01%
2023/11/24	2	112.50	0	0.00	113.00	2	14,895	0.01%
2023/11/22	0	0.00	5	112.00	112.00	-5	14,926	-0.03%
2023/11/21	0	113.00	0	0.00	113.50	0	14,894	0.00%
2023/11/20	0.1	113.18	5	114.40	114.00	-4.9	14,878	-0.03%
2023/11/17	1.5	115.33	1	116.00	115.00	0.5	14,806	0.00%
2023/11/16	5	117.10	10.5	117.05	117.00	-5.5	14,770	-0.04%
2023/11/15	7.4	114.38	3	114.50	115.50	4.4	14,653	0.03%
2023/11/14	17	114.56	18.1	114.36	114.00	-1.1	15,129	-0.01%
2023/11/13	2	108.50	2	108.50	108.50	0	14,642	0.00%
2023/11/09	0	0.00	5	109.00	109.00	-5	14,856	-0.03%
2023/11/08	1	108.00	1	107.50	107.50	0	15,081	0.00%
2023/11/07	2	108.75	1	109.50	108.50	1	15,173	0.01%
2023/11/06	4.4	109.12	5	109.00	109.00	-0.6	15,305	0.00%
2023/11/03	1	113.00	1.1	112.04	113.00	-0.1	15,267	0.00%
2023/11/02	0	0.00	14	110.07	110.50	-14	15,404	-0.09%
2023/11/01	0	0.00	1	108.50	109.00	-1	15,818	-0.01%
2023/10/31	1	108.50	0	0.00	107.50	1	16,245	0.01%
2023/10/30	1	108.01	8.1	109.12	110.00	-7.1	16,294	-0.04%
2023/10/27	0.7	107.50	8.2	107.15	108.00	-7.5	16,352	-0.05%
2023/10/26	0	105.50	8.1	105.86	106.50	-8.1	16,883	-0.05%
2023/10/25	0	0.00	0	105.50	105.50	0	17,495	0.00%
2023/10/24	0	0.00	1	104.98	105.00	-1	17,749	-0.01%
2023/10/23	2	104.00	1	104.00	103.50	1	18,210	0.01%
2023/10/20	8	102.19	1	103.00	103.50	7	18,343	0.04%
2023/10/19	2.1	103.74	1	104.00	103.50	1.1	18,547	0.01%
2023/10/18	18	103.11	0	0.00	102.50	18	18,937	0.10%
2023/10/17	1	103.50	3	103.67	103.00	-2	19,151	-0.01%
2023/10/16	1	103.50	0	0.00	104.00	1	19,727	0.01%
2023/10/13	1	105.01	13	105.00	105.00	-12	20,186	-0.06%
2023/10/12	1	104.00	0	0.00	106.00	1	20,497	0.00%
2023/10/11	23.2	105.05	27	107.83	103.50	-3.8	20,907	-0.02%
2023/10/06	5	112.10	3.1	111.33	111.00	2	21,333	0.01%
2023/10/05	1	112.00	3.4	112.35	112.00	-2.4	21,800	-0.01%
2023/10/04	1	110.00	0	0.00	110.00	1	22,082	0.00%
2023/10/03	4	112.13	20	110.50	110.50	-16	22,392	-0.07%
2023/10/02	1.1	113.45	1.3	113.00	113.50	-0.1	22,820	0.00%
2023/09/28	0	116.00	0	0.00	116.00	0	23,131	0.00%
2023/09/27	2	115.50	0.6	115.42	116.00	1.4	24,267	0.01%
2023/09/26	4.1	115.14	10	116.00	115.50	-5.9	27,344	-0.02%
2023/09/25	2	114.50	2	115.00	116.00	0	28,400	0.00%
2023/09/22	9	114.94	7	114.14	114.50	2	30,676	0.01%
2023/09/21	6.1	115.18	1	116.50	115.50	5.1	32,343	0.02%
2023/09/20	8.2	117.70	12	118.38	117.50	-3.8	32,854	-0.01%
2023/09/19	1	115.00	5.4	115.37	116.00	-4.4	33,020	-0.01%
2023/09/18	33	117.06	29	119.16	117.00	4	33,391	0.01%
2023/09/15	48.3	117.98	35.1	115.14	118.50	13.1	33,494	0.04%
2023/09/14	2	109.00	13.4	108.93	109.50	-11.4	32,626	-0.03%
2023/09/13	0	0.00	0.3	106.40	106.50	-0.3	32,821	0.00%
2023/09/12	10	106.00	1.2	106.00	106.50	8.9	33,615	0.03%
2023/09/11	2.1	105.99	0	0.00	106.50	2.1	33,978	0.01%
2023/09/08	0	106.75	2	107.00	107.00	-2	34,493	-0.01%
2023/09/07	1	107.00	0	107.00	107.00	1	34,795	0.00%
2023/09/06	5.2	107.42	3	108.33	107.00	2.2	35,038	0.01%
2023/09/05	4	107.00	7.9	108.00	108.50	-3.9	35,164	-0.01%
2023/09/04	3	106.00	4	107.00	107.50	-1	35,576	0.00%
2023/09/01	6.6	105.58	9	105.56	105.50	-2.4	35,625	-0.01%
2023/08/31	1	105.50	4.2	106.00	106.50	-3.2	35,862	-0.01%
2023/08/30	3	105.50	1	106.00	105.50	2	36,167	0.01%
2023/08/28	5	104.30	1	104.50	105.00	4	36,584	0.01%
2023/08/25	1	106.50	0.3	106.50	105.50	0.8	36,830	0.00%
2023/08/24	0.1	106.00	5	106.10	106.00	-4.9	37,012	-0.01%
2023/08/23	1	106.00	2	106.50	106.50	-1	37,332	0.00%
2023/08/22	9	106.61	4	106.50	106.50	5	37,581	0.01%
2023/08/21	11	105.86	3	105.00	105.00	8	37,731	0.02%
2023/08/18	15.1	108.53	11.2	108.16	107.00	3.8	37,575	0.01%
2023/08/17	22	103.64	26	103.58	106.00	-4	36,942	-0.01%
2023/08/16	11.1	104.28	1	103.50	104.00	10.1	36,917	0.03%
2023/08/14	8	106.75	7.1	106.92	106.50	0.9	36,783	0.00%
2023/08/11	3	106.50	5	107.10	108.00	-2	36,707	-0.01%
2023/08/10	3	105.67	16.3	106.92	107.00	-13.2	36,734	-0.04%
2023/08/09	3.1	107.82	2	106.50	106.50	1.1	36,859	0.00%
2023/08/08	16.1	107.38	12	107.13	107.50	4.1	36,719	0.01%
2023/08/07	17.1	105.85	19	105.29	106.50	-1.9	36,651	-0.01%
2023/08/04	3	106.83	9.7	107.91	109.00	-6.7	36,474	-0.02%
2023/08/02	2	104.25	2	104.50	105.00	0	36,055	0.00%
2023/08/01	35	105.00	12	104.79	105.50	23	35,949	0.06%
2023/07/31	30.4	105.87	5.6	107.36	104.00	24.8	35,838	0.07%
2023/07/28	22	106.91	19.9	106.34	107.50	2.2	35,459	0.01%
2023/07/27	22.1	102.72	16.1	103.06	103.00	6	35,471	0.02%
2023/07/26	17	102.06	6.7	102.52	102.00	10.3	35,888	0.03%
2023/07/25	15	99.87	1.1	99.90	99.70	14	35,577	0.04%
2023/07/24	5.3	99.21	26.4	99.45	99.30	-21.1	35,591	-0.06%
2023/07/21	33	101.65	5.1	101.39	101.00	27.9	35,463	0.08%
2023/07/20	5	100.28	9.8	100.26	101.00	-4.8	35,242	-0.01%
2023/07/19	17.3	99.00	8	99.46	98.10	9.3	34,939	0.03%
2023/07/18	5.3	99.93	11	99.34	98.60	-5.7	34,607	-0.02%
2023/07/17	17.9	98.63	8.2	98.75	98.40	9.7	34,323	0.03%
2023/07/14	8.2	98.78	5	97.96	96.50	3.2	34,205	0.01%
2023/07/13	24.6	97.37	15.6	97.34	95.90	9.1	34,165	0.03%
2023/07/12	11.8	101.23	12.6	101.00	100.50	-0.8	33,790	0.00%
2023/07/11	9.5	104.24	12.2	104.05	104.00	-2.7	33,810	-0.01%
2023/07/10	11.7	105.00	2	104.50	104.50	9.7	33,576	0.03%
2023/07/07	13.5	107.25	24.2	107.54	108.00	-10.7	33,543	-0.03%
2023/07/06	15.1	106.40	8	106.47	106.50	7.1	33,027	0.02%
2023/07/05	18.9	105.51	55.1	104.75	107.00	-36.2	32,746	-0.11%
2023/07/04	134.7	107.34	101.9	107.98	105.50	32.8	31,898	0.10%	大買/大賣/
2023/07/03	26	100.34	52.4	101.84	102.50	-26.4	28,846	-0.09%
2023/06/30	72	92.07	59.3	92.96	93.50	12.7	27,771	0.05%
2023/06/29	60.5	154.57	118.9	154.85	155.00	-58.4	25,531	-0.23%	大賣/
2023/06/28	58.7	161.04	25	157.62	157.50	33.7	23,792	0.14%
2023/06/27	2	161.26	7.9	161.63	161.00	-5.8	23,207	-0.03%
2023/06/26	4.6	159.70	8.3	159.80	160.00	-3.7	22,956	-0.02%
2023/06/21	15.8	158.80	112	159.00	158.00	-96.2	22,405	-0.43%	大賣/
2023/06/20	8.1	162.88	17	163.21	162.50	-8.9	22,028	-0.04%
2023/06/19	12.6	163.31	24	162.56	162.00	-11.4	21,797	-0.05%
2023/06/16	1.1	163.12	22.8	164.54	166.00	-21.8	21,478	-0.10%
2023/06/15	18.6	161.62	21	162.79	162.00	-2.4	21,093	-0.01%
2023/06/14	31.5	162.04	39	161.32	161.50	-7.5	21,133	-0.04%
2023/06/13	8.4	156.80	3.2	156.68	157.00	5.1	21,751	0.02%
2023/06/12	8.7	153.98	11.8	155.13	155.50	-3.1	23,770	-0.01%
2023/06/09	39	154.49	10	154.60	155.00	29	24,470	0.12%
2023/06/08	18	154.25	12.2	154.57	154.00	5.8	24,993	0.02%
2023/06/07	4.5	151.39	0.2	151.50	151.00	4.3	25,857	0.02%
2023/06/06	1	151.00	0	0.00	151.50	1	26,019	0.00%
2023/06/05	11.6	150.88	0	0.00	151.00	11.6	26,045	0.04%
2023/06/02	8.6	153.07	8	152.69	152.50	0.6	26,017	0.00%
2023/06/01	18.5	152.87	0	0.00	153.50	18.5	26,177	0.07%
2023/05/31	4.1	154.85	1.1	155.29	153.00	3	26,502	0.01%
2023/05/30	30.2	155.00	2	155.25	153.50	28.2	26,649	0.11%
2023/05/29	1.1	156.96	36	156.14	157.00	-34.9	26,666	-0.13%
2023/05/26	1	153.50	5	153.30	152.50	-4	26,727	-0.02%
2023/05/25	5.3	150.41	0.1	150.50	150.00	5.2	26,905	0.02%
2023/05/24	3	151.83	0	0.00	151.50	3	27,177	0.01%
2023/05/23	7.2	152.49	2	152.00	151.50	5.2	27,736	0.02%
2023/05/22	11.1	154.42	15	153.97	153.50	-3.9	27,619	-0.01%
2023/05/19	19.2	150.51	0	0.00	150.50	19.2	27,430	0.07%
2023/05/18	12	151.46	3	151.50	151.00	9	27,342	0.03%
2023/05/17	10.2	151.84	0	0.00	151.00	10.2	27,418	0.04%
2023/05/16	1.1	151.90	3.6	151.50	151.00	-2.5	27,540	-0.01%
2023/05/15	4.4	150.28	3.7	152.50	152.50	0.7	27,598	0.00%
2023/05/12	1	152.50	0	0.00	152.50	1	27,656	0.00%
2023/05/11	11	152.05	0	0.00	151.00	11	27,729	0.04%
2023/05/10	0.1	155.00	8.2	154.27	155.00	-8.1	27,613	-0.03%
2023/05/09	3	151.17	1	151.00	151.00	2	27,411	0.01%
2023/05/08	4.8	151.31	2	151.00	151.00	2.8	27,731	0.01%
2023/05/05	3.2	151.33	0	0.00	151.50	3.2	28,099	0.01%
2023/05/04	6.3	151.52	1	152.00	150.50	5.3	28,367	0.02%
2023/05/03	34.5	150.83	4.3	151.13	150.00	30.2	28,270	0.11%
2023/05/02	18.5	155.89	1	157.00	155.50	17.5	27,680	0.06%
2023/04/28	4.3	162.27	3	161.83	161.50	1.3	27,264	0.00%
2023/04/27	3.2	159.04	0	0.00	159.00	3.2	27,278	0.01%
2023/04/26	7	160.36	13	159.77	160.00	-6	27,299	-0.02%
2023/04/25	6	162.83	0	0.00	162.00	6	27,227	0.02%
2023/04/24	4.4	164.81	0	0.00	165.00	4.4	27,297	0.02%
2023/04/21	14.2	167.08	6	168.33	166.00	8.2	27,427	0.03%
2023/04/20	6.1	169.18	8.5	170.59	170.50	-2.4	27,297	-0.01%
2023/04/19	4.3	168.15	2	169.00	168.00	2.2	27,522	0.01%
2023/04/18	15.5	171.52	7.4	174.39	170.00	8.1	27,398	0.03%
2023/04/17	13	172.58	22.5	173.47	174.50	-9.5	27,159	-0.04%
2023/04/14	8	168.94	18.7	168.99	170.00	-10.7	26,921	-0.04%
2023/04/13	2	166.03	0.1	166.00	166.50	2	26,615	0.01%
2023/04/12	1	166.50	4.8	166.81	166.50	-3.8	26,726	-0.01%
2023/04/11	3	164.17	22	164.55	164.50	-19	26,529	-0.07%
2023/04/10	4.8	164.16	0.1	165.00	163.50	4.7	26,684	0.02%
2023/04/07	1.6	162.06	3	162.17	163.50	-1.4	26,603	-0.01%
2023/04/06	2.2	159.55	4	158.25	158.00	-1.8	26,571	-0.01%
2023/03/31	4.5	159.27	1	160.00	158.50	3.5	26,943	0.01%
2023/03/30	22	158.05	0.7	159.29	158.00	21.3	27,792	0.08%
2023/03/29	6.3	159.35	1	159.00	158.50	5.3	28,237	0.02%
2023/03/28	4	161.13	2.2	160.52	160.50	1.8	28,697	0.01%
2023/03/27	1.1	158.50	3	158.83	161.00	-2	29,204	-0.01%
2023/03/24	17	160.21	6	160.00	160.50	11	30,143	0.04%
2023/03/23	17.2	158.77	4	160.00	159.50	13.2	30,253	0.04%
2023/03/22	6.1	161.33	1	162.00	161.50	5.1	30,188	0.02%
2023/03/21	2.2	162.45	17	161.56	160.50	-14.8	30,206	-0.05%
2023/03/20	6	163.25	3	162.83	162.00	3	30,099	0.01%
2023/03/17	5.1	160.51	1.1	160.59	162.00	4	29,846	0.01%
2023/03/16	39.1	162.75	20.1	160.12	159.50	19	29,571	0.06%
2023/03/15	117.2	174.58	83.5	174.25	167.00	33.7	28,621	0.12%	大買/
2023/03/14	17	168.09	47.1	170.25	171.00	-30	26,668	-0.11%
2023/03/13	29	168.55	67	168.29	170.50	-38	25,971	-0.15%
2023/03/10	15	166.40	12	166.21	165.00	3	25,495	0.01%
2023/03/09	9	162.50	14.4	164.14	164.50	-5.4	24,452	-0.02%
2023/03/08	13	162.46	1	161.00	161.00	12	24,366	0.05%
2023/03/07	6	164.42	12	164.92	166.00	-6	24,298	-0.02%
2023/03/06	13	162.92	18	163.94	164.50	-5	24,396	-0.02%
2023/03/03	27	159.30	18	161.69	163.00	9	24,567	0.04%
2023/03/02	27	159.80	29	160.03	160.50	-2	24,620	-0.01%
2023/03/01	9	155.28	16	155.47	156.00	-7	24,421	-0.03%
2023/02/24	34	158.07	13	157.15	157.00	21	24,337	0.09%
2023/02/23	9	155.33	15	157.47	158.00	-6	24,160	-0.02%
2023/02/22	12	153.92	28	154.48	152.50	-16	23,941	-0.07%
2023/02/21	16.6	150.55	26.9	153.20	155.00	-10.3	23,692	-0.04%
2023/02/20	3	146.83	4.4	146.95	147.00	-1.4	23,485	-0.01%
2023/02/17	5	146.60	4	146.00	146.00	1	23,860	0.00%
2023/02/16	3.1	147.02	7	147.86	148.00	-3.9	24,474	-0.02%
2023/02/15	15.3	147.26	9	147.28	146.50	6.3	25,323	0.02%
2023/02/14	10.2	146.99	30	147.23	149.00	-19.8	25,695	-0.08%
2023/02/13	12	143.79	2.1	143.26	143.50	10	25,862	0.04%
2023/02/10	7.4	147.43	1	147.90	147.00	6.4	26,416	0.02%
2023/02/09	9	150.67	0	0.00	150.00	9	26,872	0.03%
2023/02/08	8.1	151.50	1	151.50	151.50	7.1	27,255	0.03%
2023/02/07	5.6	151.18	5	151.00	151.00	0.6	27,677	0.00%
2023/02/06	7.3	152.19	8	152.63	151.00	-0.7	28,290	0.00%
2023/02/03	16	157.85	20	157.20	157.00	-4	28,298	-0.01%
2023/02/02	9	154.50	15	155.37	156.00	-6	28,433	-0.02%
2023/02/01	11	152.18	6	152.09	152.00	5	28,501	0.02%
2023/01/31	5	152.00	6	152.08	152.00	-1	28,789	0.00%
2023/01/30	0.2	151.00	1	150.50	150.50	-0.8	29,351	0.00%
2023/01/17	13.1	152.92	3	153.17	152.50	10.1	29,516	0.03%
2023/01/16	15	151.23	12	149.79	151.50	3	29,949	0.01%
2023/01/13	7.1	153.78	1	153.00	152.50	6.1	30,224	0.02%
2023/01/12	5.4	155.41	5	153.60	152.50	0.4	31,040	0.00%
2023/01/11	6.1	158.22	5	157.30	156.50	1.1	31,456	0.00%
2023/01/10	7	156.36	2	155.50	155.50	5	31,952	0.02%
2023/01/09	2	156.00	3.1	157.48	155.00	-1	33,062	0.00%
2023/01/06	1	157.00	1	158.00	159.00	0	33,377	0.00%
2023/01/05	4	159.11	3	156.84	156.50	1	33,744	0.00%
2023/01/04	13.7	158.33	2	160.75	156.00	11.7	34,379	0.03%
2023/01/03	5	162.10	2	160.00	160.00	3	34,692	0.01%
2022/12/30	6	162.25	5	163.20	163.00	1	34,774	0.00%
2022/12/29	16	158.75	16	159.97	160.00	0	35,206	0.00%
2022/12/28	12	160.71	5	160.70	159.00	7	35,835	0.02%
2022/12/27	13	162.92	1.4	165.36	162.50	11.6	36,335	0.03%
2022/12/26	11	164.77	3	166.00	162.50	8	37,155	0.02%
2022/12/23	17	166.65	13	166.85	167.50	4	37,680	0.01%
2022/12/22	12.1	169.91	21.5	169.46	171.50	-9.4	37,869	-0.02%
2022/12/21	6	162.83	11.1	163.87	164.00	-5.1	37,883	-0.01%
2022/12/20	6	160.58	3	161.67	158.50	3	38,220	0.01%
2022/12/19	12	163.50	11	162.14	162.00	1	38,917	0.00%
2022/12/16	24.1	162.70	21.1	161.93	164.00	3	39,083	0.01%
2022/12/15	2	154.00	9.4	155.89	157.00	-7.4	38,991	-0.02%
2022/12/14	3	152.83	2	152.00	152.00	1	39,638	0.00%
2022/12/13	5	155.40	5	156.20	155.00	0	40,008	0.00%
2022/12/12	4	154.75	3	153.67	154.50	1	40,766	0.00%
2022/12/09	2	154.50	3.3	153.55	154.50	-1.3	41,625	0.00%
2022/12/08	6.1	150.10	2.4	150.58	151.00	3.7	42,498	0.01%
2022/12/07	5	151.10	14	153.14	151.50	-9	44,222	-0.02%
2022/12/06	17.1	154.70	4	154.38	152.50	13.1	44,704	0.03%
2022/12/05	3.2	159.04	1.4	160.57	159.00	1.8	45,493	0.00%
2022/12/02	1.1	158.55	1	158.50	158.50	0.1	45,703	0.00%
2022/12/01	62.2	165.43	6	165.00	162.00	56.2	46,812	0.12%
2022/11/30	5.4	161.01	5	162.50	163.00	0.4	46,930	0.00%
2022/11/29	1	157.50	4.4	159.36	161.00	-3.4	47,245	-0.01%
2022/11/28	7	158.86	2	159.00	157.50	5	47,987	0.01%
2022/11/25	7	162.00	5	161.90	160.50	2	48,129	0.00%
2022/11/24	9	155.11	23.1	157.27	161.00	-14.1	48,659	-0.03%
2022/11/23	3	153.50	9.4	153.35	153.50	-6.4	48,593	-0.01%
2022/11/22	1	150.48	7.6	149.50	150.50	-6.6	48,960	-0.01%
2022/11/21	6	148.08	6	148.17	147.50	0	49,966	0.00%
2022/11/18	13	150.65	8	151.69	150.50	5	50,925	0.01%
2022/11/17	2.2	154.45	52	155.52	154.00	-49.8	52,546	-0.09%
2022/11/16	8	155.12	7	154.79	154.50	1	53,035	0.00%
2022/11/15	14.4	155.30	10	155.10	155.00	4.4	54,115	0.01%
2022/11/14	10	151.90	27	154.69	155.50	-17	55,197	-0.03%
2022/11/11	23.1	152.97	9	150.34	150.00	14.1	56,578	0.02%
2022/11/10	6	150.25	17.4	150.49	151.00	-11.4	57,418	-0.02%
2022/11/09	13.4	148.67	10	148.50	148.50	3.4	58,833	0.01%
2022/11/08	16.6	148.50	25.2	148.05	147.50	-8.6	59,257	-0.01%
2022/11/07	21.2	143.45	25.1	143.64	143.50	-3.9	59,292	-0.01%
2022/11/04	15	135.50	24.1	137.46	139.00	-9.1	59,938	-0.02%
2022/11/03	27	133.46	28.1	134.39	135.00	-1.1	60,344	0.00%
2022/11/02	27	138.19	34	138.53	137.00	-7	61,818	-0.01%
2022/11/01	15	135.60	2	135.00	135.00	13	62,196	0.02%
2022/10/31	18.2	134.87	21.9	136.31	137.50	-3.7	62,743	-0.01%
2022/10/28	18	139.36	8.8	138.64	137.50	9.2	62,905	0.01%
2022/10/27	11.2	139.54	14.1	140.81	142.50	-2.9	63,650	0.00%
2022/10/26	8	134.81	11.2	136.92	139.00	-3.2	64,661	0.00%
2022/10/25	9	138.61	14	139.25	139.00	-5	65,425	-0.01%
2022/10/24	8.3	140.48	10.8	139.86	137.50	-2.5	66,456	0.00%
2022/10/21	12	137.29	13	136.81	135.50	-1	67,585	0.00%
2022/10/20	20.1	134.28	13	135.58	137.00	7.1	67,859	0.01%
2022/10/19	21	144.17	20	144.25	144.00	1	68,054	0.00%
2022/10/18	5.2	143.02	15.4	141.32	141.00	-10.2	68,950	-0.01%
2022/10/17	39.2	138.70	13	139.00	140.00	26.2	69,802	0.04%
2022/10/14	15	150.47	21	152.31	152.50	-6	70,879	-0.01%
2022/10/13	6.9	146.58	13	146.12	144.50	-6.1	71,431	-0.01%
2022/10/12	15.4	149.54	4	148.25	147.00	11.4	73,758	0.02%
2022/10/11	6	154.67	7.1	155.49	156.00	-1.1	74,873	0.00%
2022/10/07	9	155.22	8.1	155.69	155.50	1	76,526	0.00%
2022/10/06	9	153.22	7.4	153.20	155.50	1.6	79,300	0.00%
2022/10/05	13	155.77	27	154.17	155.50	-14	80,642	-0.02%
2022/10/04	6.1	151.65	7	152.71	150.50	-1	82,828	0.00%
2022/10/03	30	150.90	30.5	149.66	149.50	-0.5	84,746	0.00%
2022/09/30	17.1	141.48	21	143.12	146.00	-4	89,404	0.00%
2022/09/29	14	146.79	13.1	147.12	144.00	1	92,868	0.00%
2022/09/28	25.5	147.96	22	146.23	144.00	3.4	95,013	0.00%
2022/09/27	21	150.50	31.8	150.63	153.50	-10.8	96,326	-0.01%
2022/09/26	19.2	148.27	20.9	148.35	145.50	-1.7	98,920	0.00%
2022/09/23	15	157.57	19	158.79	158.00	-4	101,954	0.00%
2022/09/22	22.9	160.49	7.5	157.52	156.00	15.4	103,290	0.01%
2022/09/21	15.3	169.45	18.2	169.50	166.50	-2.9	105,540	0.00%
2022/09/20	14.2	171.07	24	170.67	172.50	-9.8	106,936	-0.01%
2022/09/19	25.9	176.26	25.2	178.29	169.00	0.6	109,423	0.00%
2022/09/06	27	80.92	20	81.10	80.80	7	109,750	0.01%
2022/09/05	112.2	80.27	61.1	80.07	80.00	51.2	110,450	0.05%	大買/
2022/09/02	76.8	82.31	42.8	81.31	79.70	34	111,134	0.03%
2022/09/01	60.3	86.88	36.2	86.74	86.20	24.1	110,104	0.02%
2022/08/31	78	87.58	21	88.00	88.30	57	111,154	0.05%
2022/08/30	5	88.08	9	88.22	88.00	-4	110,653	0.00%
2022/08/29	62.5	87.98	22	87.05	87.90	40.5	110,637	0.04%
2022/08/26	3.2	93.83	33.1	94.10	93.50	-29.9	110,403	-0.03%
2022/08/25	40.2	93.38	15.1	93.57	93.20	25.2	110,452	0.02%
2022/08/24	18.2	93.49	52	93.56	92.10	-33.8	110,843	-0.03%
2022/08/23	20.3	95.26	11.2	95.16	95.10	9.2	111,196	0.01%
2022/08/22	73.4	95.55	22	95.65	95.00	51.4	111,536	0.05%
2022/08/19	69	97.96	14	98.00	98.00	55	111,307	0.05%
2022/08/18	20.3	97.98	19	98.51	97.80	1.3	111,482	0.00%
2022/08/17	19.1	98.94	31	99.32	98.30	-12	111,900	-0.01%
2022/08/16	36.7	97.94	20.2	98.02	97.10	16.5	112,179	0.01%
2022/08/15	38.1	99.92	9	99.86	99.50	29.1	113,986	0.03%
2022/08/12	4	104.00	16	103.63	104.00	-12	113,201	-0.01%
2022/08/11	30.2	104.56	14.4	104.33	103.00	15.8	114,580	0.01%
2022/08/10	44.1	104.07	23	104.20	103.00	21	113,853	0.02%
2022/08/09	41.8	103.20	27.1	104.45	105.00	14.7	113,610	0.01%
2022/08/08	28	99.20	33	99.56	101.00	-5	113,561	0.00%
2022/08/05	75.1	98.36	179.5	98.56	99.20	-104.4	112,786	-0.09%	大賣/鉅額交易
2022/08/04	20.1	93.35	219	93.60	94.00	-198.9	112,735	-0.18%	大賣/鉅額交易
2022/08/03	12.1	93.38	6	93.27	93.20	6.1	113,100	0.01%
2022/08/02	48	93.73	27	93.60	93.30	21	114,082	0.02%
2022/08/01	21	95.79	31	96.11	96.60	-10	114,967	-0.01%
2022/07/29	41	95.70	52.1	95.82	95.50	-11.1	116,058	-0.01%
2022/07/28	14	92.36	10	93.24	92.00	4	116,037	0.00%
2022/07/27	10	93.67	16	93.34	94.00	-6	116,797	-0.01%
2022/07/26	65	91.83	26.3	92.14	91.70	38.7	116,958	0.03%
2022/07/25	25.2	92.00	22	91.90	92.10	3.2	117,984	0.00%
2022/07/22	29.5	93.71	33.1	94.53	94.20	-3.5	117,754	0.00%
2022/07/21	10.1	91.71	35	92.18	93.00	-25	117,727	-0.02%
2022/07/20	27	90.04	7.2	91.20	89.70	19.8	116,996	0.02%
2022/07/19	69.1	91.97	88	91.77	91.60	-19	117,778	-0.02%
2022/07/18	6	89.65	9	90.51	89.30	-3	117,285	0.00%
2022/07/15	11.3	89.75	7.1	89.62	89.30	4.2	117,712	0.00%
2022/07/14	12.2	89.38	30	89.87	90.60	-17.9	118,086	-0.02%
2022/07/13	37	88.55	32	89.18	87.10	5	117,449	0.00%
2022/07/12	35.3	86.54	12	86.86	86.10	23.3	116,723	0.02%
2022/07/11	41	92.63	52	92.52	92.30	-11	115,616	-0.01%
2022/07/08	63.1	93.00	98	92.94	92.70	-34.9	115,425	-0.03%
2022/07/07	37	87.89	37.3	88.11	88.40	-0.3	114,229	0.00%
2022/07/06	33	87.60	29	87.55	85.80	4	113,418	0.00%
2022/07/05	40	86.09	65.1	86.09	87.70	-25.1	112,527	-0.02%
2022/07/04	17.1	80.85	56	81.16	82.50	-38.9	110,875	-0.04%
2022/07/01	138.1	82.17	41	82.07	79.80	97.1	109,978	0.09%	大買/
2022/06/30	50.2	86.20	71	85.73	84.60	-20.8	108,135	-0.02%
2022/06/29	319	91.30	73.1	91.75	89.00	245.9	106,524	0.23%	大買/鉅額交易
2022/06/28	129.3	107.15	54.1	107.46	108.50	75.2	101,371	0.07%	大買/
2022/06/27	50.1	105.17	52	105.81	108.50	-1.9	97,932	0.00%
2022/06/24	55.1	99.65	176.4	99.93	98.70	-121.3	96,001	-0.13%	大賣/鉅額交易
2022/06/23	123.3	98.63	177.1	98.25	96.10	-53.8	95,217	-0.06%	大買/大賣/
2022/06/22	74.2	103.70	84.2	104.32	102.00	-10.1	94,380	-0.01%
2022/06/21	37.4	111.10	18.2	110.32	110.00	19.1	91,420	0.02%
2022/06/20	103.5	111.68	64.9	111.93	109.50	38.7	90,332	0.04%	大買/
2022/06/17	37.2	119.64	40	118.75	119.50	-2.9	88,054	0.00%
2022/06/16	141.2	122.68	110	122.62	119.50	31.2	87,782	0.04%	大買/大賣/
2022/06/15	44	129.16	28	129.61	128.00	16	87,290	0.02%
2022/06/14	32.4	130.42	71	130.32	131.50	-38.6	91,019	-0.04%
2022/06/13	71.4	132.12	5.4	131.67	130.50	66	98,088	0.07%
2022/06/10	39	138.40	7	139.00	139.00	32	101,235	0.03%
2022/06/09	56.4	140.47	27	140.30	140.00	29.4	103,838	0.03%
2022/06/08	18.1	145.44	19.6	145.32	145.50	-1.5	105,150	0.00%
2022/06/07	11	144.45	9	144.44	144.50	2	108,405	0.00%
2022/06/06	20.5	145.87	11	146.23	143.50	9.5	112,216	0.01%
2022/06/02	14.1	144.57	16	144.75	144.50	-1.9	117,494	0.00%
2022/06/01	9.5	144.21	41	143.52	144.50	-31.5	122,507	-0.03%
2022/05/31	17.2	141.35	9	142.00	140.50	8.2	128,602	0.01%
2022/05/30	30	144.73	23.2	144.72	144.00	6.8	130,969	0.01%
2022/05/27	6.2	143.49	14	144.43	144.50	-7.8	133,139	-0.01%
2022/05/26	21	142.19	21	142.38	142.00	0	135,923	0.00%
2022/05/25	10.2	142.85	6	143.17	143.00	4.2	137,580	0.00%
2022/05/24	25	144.88	37	144.23	142.00	-12	140,648	-0.01%
2022/05/23	30	144.32	62.1	143.39	144.00	-32.1	141,672	-0.02%
2022/05/20	26.2	136.32	35	135.74	135.00	-8.8	143,505	-0.01%
2022/05/19	62.2	132.75	48	133.55	136.00	14.2	146,445	0.01%
2022/05/18	10.4	137.79	21	137.71	137.50	-10.6	147,550	-0.01%
2022/05/17	38.1	136.01	35	136.61	135.50	3.1	148,465	0.00%
2022/05/16	116.2	138.68	45.4	138.07	137.50	70.8	148,528	0.05%	大買/
2022/05/13	3.2	143.00	33.1	143.35	143.50	-29.9	147,529	-0.02%
2022/05/12	99.3	141.46	41.8	141.90	139.00	57.6	148,790	0.04%
2022/05/11	50.1	145.82	12	145.54	144.50	38.1	149,339	0.03%
2022/05/10	40.5	145.63	90	147.54	149.00	-49.5	149,834	-0.03%
2022/05/09	38	149.68	20	148.88	147.00	18	149,854	0.01%
2022/05/06	23	151.41	109.4	152.08	154.00	-86.4	151,677	-0.06%	大賣/
2022/05/05	48.1	152.63	78.8	152.86	152.50	-30.7	151,966	-0.02%
2022/05/04	43	151.80	59.1	151.68	151.50	-16.1	151,229	-0.01%
2022/05/03	13	145.31	12	145.13	146.50	1	151,034	0.00%
2022/04/29	36	143.99	46	144.27	145.00	-10	152,395	-0.01%
2022/04/28	22	140.50	2	138.00	138.00	20	153,466	0.01%
2022/04/27	30	137.10	36.1	137.87	140.00	-6	153,629	0.00%
2022/04/26	20	139.70	11.1	140.05	139.00	8.9	154,336	0.01%
2022/04/25	66	140.30	38.4	140.30	139.50	27.6	154,956	0.02%
2022/04/22	39.3	147.20	38.9	146.66	147.50	0.4	154,411	0.00%
2022/04/21	32.3	146.52	35.2	145.93	145.50	-2.9	155,375	0.00%
2022/04/20	37	143.43	22	143.95	143.50	15	155,690	0.01%
2022/04/19	19.1	141.11	20.7	141.64	141.50	-1.6	156,662	0.00%
2022/04/18	12.3	138.83	4.5	140.00	138.00	7.7	157,249	0.00%
2022/04/15	7.1	139.65	41	140.22	141.50	-33.9	158,579	-0.02%
2022/04/14	36.5	140.14	80	140.52	138.00	-43.5	159,052	-0.03%
2022/04/13	24	136.97	51	139.11	140.00	-27	159,379	-0.02%
2022/04/12	24	133.21	23.6	134.26	134.50	0.4	158,970	0.00%
2022/04/11	6.6	137.36	25.3	136.98	136.00	-18.7	158,820	-0.01%
2022/04/08	23	133.30	41.1	134.15	135.50	-18.1	160,447	-0.01%
2022/04/07	155.4	130.38	80	130.32	128.50	75.4	160,256	0.05%	大買/
2022/04/06	61	134.07	17.2	134.00	133.50	43.9	160,346	0.03%
2022/04/01	32.4	137.02	62	137.40	138.50	-29.7	161,153	-0.02%
2022/03/31	8	135.19	14	135.75	135.00	-6	160,612	0.00%
2022/03/30	51.2	135.25	123.2	135.00	135.00	-72	160,879	-0.04%	大賣/
2022/03/29	20.2	136.03	20.1	136.02	135.00	0.1	160,807	0.00%
2022/03/28	121	133.19	21	130.48	133.00	100	160,703	0.06%	大買/
2022/03/25	104.3	135.19	54.1	136.45	132.50	50.2	160,740	0.03%	大買/
2022/03/24	43.6	141.41	30	142.15	140.50	13.6	159,508	0.01%
2022/03/23	49.1	143.04	48.1	143.14	143.50	1	159,913	0.00%
2022/03/22	52.3	143.70	36	142.88	142.50	16.3	160,671	0.01%
2022/03/21	37.2	141.80	43.1	142.91	144.50	-5.8	161,414	0.00%
2022/03/18	53.3	141.66	31	142.05	141.00	22.3	162,524	0.01%
2022/03/17	119.2	143.37	101.8	143.51	146.50	17.4	161,352	0.01%	大買/大賣/
2022/03/16	310.8	150.13	205.7	152.12	143.00	105.2	159,444	0.07%	大買/大賣/鉅額交易
2022/03/15	136.6	161.75	110.1	159.78	158.00	26.5	152,784	0.02%	大買/大賣/
2022/03/14	99.3	164.21	114.7	163.97	164.50	-15.4	151,725	-0.01%	大賣/
2022/03/11	43.3	157.55	62.8	158.38	160.00	-19.4	152,733	-0.01%
2022/03/10	102.1	160.00	111.8	158.16	156.00	-9.7	153,533	-0.01%	大買/大賣/
2022/03/09	161.1	153.18	159.2	154.22	156.00	1.8	153,264	0.00%	大買/大賣/
2022/03/08	176.4	145.89	155.5	147.12	147.00	20.9	154,489	0.01%	大買/大賣/
2022/03/07	190	156.06	143.8	155.20	151.00	46.2	149,636	0.03%	大買/大賣/
2022/03/04	226.8	164.27	265.3	163.47	159.00	-38.5	146,034	-0.03%	大買/大賣/
2022/03/03	49	157.79	213.5	157.49	160.50	-164.4	141,629	-0.12%	大賣/鉅額交易
2022/03/02	83.9	152.54	119.6	151.96	151.50	-35.7	141,292	-0.03%	大賣/
2022/03/01	49.1	147.83	229.6	148.89	150.50	-180.5	141,164	-0.13%	大賣/鉅額交易
2022/02/25	34.2	144.94	69.4	145.20	143.50	-35.2	138,574	-0.03%
2022/02/24	102.7	142.78	80.3	143.22	141.50	22.4	137,892	0.02%	大買/
2022/02/23	68	146.40	94.3	145.90	145.00	-26.3	135,778	-0.02%
2022/02/22	158.6	140.72	105	140.89	142.50	53.6	135,360	0.04%	大買/大賣/
2022/02/21	144	146.00	207.6	145.66	147.00	-63.6	132,479	-0.05%	大買/大賣/
2022/02/18	35	138.21	151	138.17	141.50	-116	130,913	-0.09%	大賣/鉅額交易
2022/02/17	25	134.92	60	135.08	133.50	-35	130,341	-0.03%
2022/02/16	37.3	134.19	68	134.13	133.50	-30.7	130,324	-0.02%
2022/02/15	21	131.21	15.1	131.53	132.00	6	131,615	0.00%
2022/02/14	85.5	133.08	63.1	132.36	130.00	22.4	135,142	0.02%
2022/02/11	51.3	133.03	67.1	133.31	131.50	-15.8	135,823	-0.01%
2022/02/10	27	130.85	69.3	131.41	132.00	-42.3	137,310	-0.03%
2022/02/09	74.3	130.46	57.3	130.14	129.00	17	141,333	0.01%
2022/02/08	87	128.38	78.2	128.95	129.00	8.8	142,570	0.01%
2022/02/07	35.3	118.85	77	121.64	124.00	-41.8	142,448	-0.03%
2022/01/26	27.7	113.02	32	112.63	113.00	-4.3	145,182	0.00%
2022/01/25	33.6	111.22	40	110.84	110.00	-6.4	146,927	0.00%
2022/01/24	50.3	112.11	30	113.58	115.00	20.3	147,622	0.01%
2022/01/21	133.3	118.58	34.2	116.84	115.50	99.1	148,843	0.07%	大買/
2022/01/20	34.3	123.67	36	123.04	124.00	-1.8	147,911	0.00%
2022/01/19	86.5	124.88	35.1	125.44	122.50	51.4	148,513	0.03%
2022/01/18	34.2	126.29	23	126.72	127.00	11.2	148,700	0.01%
2022/01/17	34.2	128.29	6.2	127.07	127.00	28	150,741	0.02%
2022/01/14	54.1	127.69	77	127.32	132.00	-22.9	151,250	-0.02%
2022/01/13	56.8	128.10	50.4	127.48	126.00	6.4	150,441	0.00%
2022/01/12	87.8	130.06	27.2	132.04	128.50	60.6	150,664	0.04%
2022/01/11	33.6	135.70	25.1	134.73	134.00	8.5	150,372	0.01%
2022/01/10	90.4	137.17	26.1	138.82	136.50	64.3	153,323	0.04%
2022/01/07	46.4	141.74	30.6	142.80	140.50	15.8	153,391	0.01%
2022/01/06	41.5	143.16	60.1	142.77	143.00	-18.6	155,682	-0.01%
2022/01/05	69	140.90	59.8	142.03	141.00	9.2	157,420	0.01%
2022/01/04	38	140.01	23	139.77	140.50	15	160,365	0.01%
2022/01/03	89.7	137.25	94	137.26	139.50	-4.3	161,661	0.00%
2021/12/30	66.2	142.59	31	142.10	142.50	35.2	162,803	0.02%
2021/12/29	87	145.22	86	144.58	144.00	1	165,151	0.00%
2021/12/28	95.3	143.02	151.9	143.63	143.50	-56.7	169,330	-0.03%	大賣/
2021/12/27	7	139.50	14	140.11	139.50	-7	172,634	0.00%
2021/12/24	18	139.14	25	139.92	139.00	-7	177,210	0.00%
2021/12/23	28.1	139.52	17	140.38	139.00	11.1	177,626	0.01%
2021/12/22	10	140.50	10	141.20	140.00	0	178,829	0.00%
2021/12/21	23	139.78	77	139.18	141.50	-54	180,705	-0.03%
2021/12/20	31.1	139.53	31	140.02	139.00	0.1	182,485	0.00%
2021/12/17	54.6	141.67	44.2	142.17	140.50	10.4	184,112	0.01%
2021/12/16	57.1	140.12	29.5	140.35	141.00	27.6	183,615	0.02%
2021/12/15	28.1	136.02	42.1	135.79	138.00	-14.1	183,159	-0.01%
2021/12/14	113.4	135.86	60.2	136.76	133.00	53.2	183,106	0.03%	大買/
2021/12/13	31.1	141.08	49.3	141.47	140.00	-18.2	181,061	-0.01%
2021/12/10	157.8	140.95	130.1	141.50	140.00	27.7	182,663	0.02%	大買/大賣/
2021/12/09	86	144.26	148.7	144.78	146.00	-62.7	182,805	-0.03%	大賣/
2021/12/08	182.3	145.71	197.4	146.59	143.50	-15.1	183,955	-0.01%	大買/大賣/
2021/12/07	208.8	143.37	146.1	144.16	144.00	62.8	183,428	0.03%	大買/大賣/
2021/12/06	123.6	138.78	188.4	139.35	141.00	-64.8	181,188	-0.04%	大買/大賣/
2021/12/03	147.5	134.70	104.6	134.83	133.50	42.9	180,240	0.02%	大買/大賣/
2021/12/02	69.1	132.41	205.4	130.52	133.00	-136.4	181,513	-0.08%	大賣/鉅額交易
2021/12/01	16	124.19	21.8	124.82	124.50	-5.8	179,276	0.00%
2021/11/30	21	123.67	45.1	124.19	124.50	-24.1	181,460	-0.01%
2021/11/29	130.5	121.87	156	120.97	120.00	-25.5	182,714	-0.01%	大買/大賣/
2021/11/26	133.1	121.05	67.1	120.48	118.50	66	184,621	0.04%	大買/
2021/11/25	88.1	124.20	181.6	124.25	124.50	-93.5	183,392	-0.05%	大賣/
2021/11/24	15.1	119.50	17	119.76	120.00	-1.9	181,941	0.00%
2021/11/23	25.1	120.08	25.1	120.24	119.50	0	182,953	0.00%
2021/11/22	45.1	119.89	80.2	120.15	119.50	-35.1	184,329	-0.02%
2021/11/19	59.1	118.99	24.3	119.22	117.00	34.8	185,580	0.02%
2021/11/18	25	119.88	76	119.66	119.00	-51	189,398	-0.03%
2021/11/17	84.2	117.47	42.5	117.41	117.00	41.7	192,811	0.02%
2021/11/16	28.1	116.25	83	116.23	119.50	-54.9	193,997	-0.03%
2021/11/15	50.3	113.02	43	112.58	112.00	7.3	196,466	0.00%
2021/11/12	81.3	112.09	68	112.21	111.50	13.3	199,268	0.01%
2021/11/11	129.9	115.30	90	115.61	109.50	39.9	198,947	0.02%	大買/
2021/11/10	63.1	121.89	59	122.24	120.00	4.1	197,060	0.00%
2021/11/09	91.5	122.56	92.3	122.62	122.00	-0.9	197,592	0.00%
2021/11/08	156.6	119.34	142.5	119.67	124.00	14.1	198,679	0.01%	大買/大賣/
2021/11/05	48.3	110.74	63.6	111.77	114.00	-15.3	201,236	-0.01%
2021/11/04	120.9	113.40	109.8	113.90	109.50	11.2	204,910	0.01%	大買/大賣/
2021/11/03	98.4	111.28	122.9	111.39	112.00	-24.5	206,410	-0.01%	大賣/
2021/11/02	96.5	104.74	110.7	104.39	105.00	-14.2	209,357	-0.01%	大賣/
2021/11/01	70	101.62	64.2	102.35	100.50	5.8	210,903	0.00%
2021/10/29	80	96.75	143.2	97.77	99.50	-63.2	213,497	-0.03%	大賣/
2021/10/28	106.5	94.83	59.3	94.64	93.20	47.2	219,262	0.02%	大買/
2021/10/27	30	93.72	33.1	93.39	92.80	-3.1	228,121	0.00%
2021/10/26	48.3	95.67	39	95.33	95.10	9.3	239,233	0.00%
2021/10/25	79.6	92.91	106.7	93.73	95.30	-27	246,483	-0.01%	大賣/
2021/10/22	37.3	89.81	18.2	89.84	89.20	19.1	254,186	0.01%
2021/10/21	13.5	93.01	28.3	92.82	92.20	-14.9	260,530	-0.01%
2021/10/20	23.3	92.58	20	93.72	91.40	3.3	265,268	0.00%
2021/10/19	98.7	93.73	111.7	92.84	91.70	-13	272,326	0.00%	大賣/
2021/10/18	97.3	87.72	100.3	89.34	92.40	-2.9	280,299	0.00%
2021/10/15	65.4	95.08	42.4	94.15	93.90	22.9	286,315	0.01%
2021/10/14	144	95.35	140.1	95.44	95.30	3.9	284,975	0.00%	大買/大賣/
2021/10/13	60	93.89	89.4	93.99	92.90	-29.4	281,702	-0.01%
2021/10/12	159	92.95	109.4	93.72	90.50	49.5	279,732	0.02%	大買/大賣/
2021/10/08	44.4	101.39	22.1	101.66	100.00	22.3	276,342	0.01%
2021/10/07	63.7	103.54	120.6	103.04	102.50	-56.9	276,157	-0.02%	大賣/
2021/10/06	56.5	99.41	47.1	98.73	97.80	9.4	273,216	0.00%
2021/10/05	153.3	101.23	217.6	101.32	103.00	-64.3	270,476	-0.02%	大買/大賣/
2021/10/04	330	105.50	247	105.98	102.50	83	266,654	0.03%	大買/大賣/
2021/10/01	331.7	117.00	300	114.23	113.50	31.7	262,828	0.01%	大買/大賣/
2021/09/30	22.2	123.78	34	125.25	126.00	-11.8	258,955	0.00%
2021/09/29	245	124.65	379	123.71	123.00	-134	266,397	-0.05%	大買/大賣/鉅額交易
2021/09/28	104	126.30	61	126.57	125.50	43	272,286	0.02%	大買/
2021/09/27	320.7	135.82	57.2	134.85	131.50	263.5	278,548	0.09%	大買/鉅額交易
2021/09/24	115.3	133.41	58.5	133.54	134.00	56.8	277,910	0.02%	大買/
2021/09/23	25	127.86	65	128.65	127.50	-40	276,862	-0.01%
2021/09/22	48.2	125.75	14.6	125.26	125.00	33.6	278,003	0.01%
2021/09/17	16	127.16	25.3	127.66	128.00	-9.3	278,093	0.00%
2021/09/16	26	124.31	49.1	124.85	124.00	-23	278,408	-0.01%
2021/09/15	99.1	123.03	46.1	122.89	124.50	53	279,439	0.02%
2021/09/14	91.4	127.59	43	125.79	123.50	48.4	279,133	0.02%
2021/09/13	69	134.64	116.2	134.89	132.00	-47.2	278,137	-0.02%	大賣/
2021/09/10	61.9	129.99	109.2	130.23	133.50	-47.3	277,324	-0.02%	大賣/
2021/09/09	43	126.66	41.1	126.66	126.50	1.9	276,395	0.00%
2021/09/08	127.3	127.17	117.2	125.68	126.00	10	282,336	0.00%	大買/大賣/
2021/09/07	123.2	125.71	210.6	125.70	128.00	-87.4	296,157	-0.03%	大買/大賣/
2021/09/06	112.7	121.21	86.2	122.03	118.00	26.4	300,566	0.01%	大買/
2021/09/03	158.7	125.72	45.3	126.36	125.50	113.4	306,502	0.04%	大買/鉅額交易
2021/09/02	90.1	128.29	60.3	129.32	129.50	29.8	310,347	0.01%
2021/09/01	237.3	130.19	118	131.02	128.50	119.3	315,029	0.04%	大買/大賣/鉅額交易
2021/08/31	65.7	137.88	43.4	138.14	136.00	22.3	315,876	0.01%
2021/08/30	37.3	141.95	86	142.03	140.00	-48.7	324,773	-0.01%
2021/08/27	66	140.93	32.5	142.06	141.00	33.5	330,529	0.01%
2021/08/26	81.1	141.48	63.6	141.94	142.50	17.5	337,701	0.01%
2021/08/25	109.5	141.60	135.6	142.79	144.00	-26.1	346,126	-0.01%	大買/大賣/
2021/08/24	201.9	143.31	241.5	142.74	140.00	-39.7	351,799	-0.01%	大買/大賣/
2021/08/23	150.7	141.46	157.2	143.25	144.00	-6.5	356,981	0.00%	大買/大賣/
2021/08/20	114.2	131.87	141	131.18	132.50	-26.9	363,044	-0.01%	大買/大賣/
2021/08/19	277.1	131.91	207.4	129.67	128.00	69.7	368,882	0.02%	大買/大賣/
2021/08/18	48.1	131.03	166.8	132.21	136.00	-118.7	373,418	-0.03%	大賣/鉅額交易
2021/08/17	61.7	129.45	93.4	132.03	126.50	-31.7	379,697	-0.01%
2021/08/16	77.1	131.59	105.4	133.07	130.50	-28.3	389,123	-0.01%	大賣/
2021/08/13	130.7	136.50	84	136.72	130.50	46.7	396,226	0.01%	大買/
2021/08/12	86.2	133.67	121.1	134.46	137.00	-34.9	405,746	-0.01%	大賣/
2021/08/11	157.7	132.80	84.7	134.00	132.00	73	407,695	0.02%	大買/
2021/08/10	230.4	142.92	178.3	143.56	139.50	52.1	403,656	0.01%	大買/大賣/
2021/08/09	234.6	144.80	235.7	143.82	142.50	-1.1	405,351	0.00%	大買/大賣/
2021/08/06	149.7	144.92	208.5	145.04	142.00	-58.9	410,188	-0.01%	大買/大賣/
2021/08/05	121.3	140.52	72.6	140.16	138.50	48.7	410,472	0.01%	大買/
2021/08/04	136.4	142.69	131	142.65	143.50	5.4	413,241	0.00%	大買/大賣/
2021/08/03	244.4	142.34	242.2	142.49	141.00	2.2	422,017	0.00%	大買/大賣/
2021/08/02	291.9	132.93	364.6	135.90	141.50	-72.7	419,806	-0.02%	大買/大賣/
2021/07/30	472.7	143.18	335.4	141.54	132.00	137.3	414,783	0.03%	大買/大賣/鉅額交易
2021/07/29	279.3	138.10	374.3	139.25	144.50	-95	409,169	-0.02%	大買/大賣/
2021/07/28	466.8	124.24	423.9	124.44	131.50	42.9	407,561	0.01%	大買/大賣/
2021/07/27	390.8	130.78	348.7	131.41	126.50	42	407,672	0.01%	大買/大賣/
2021/07/26	144.8	148.70	83.8	146.23	140.50	61	408,233	0.01%	大買/
2021/07/23	233.8	148.12	261.1	148.89	154.00	-27.3	407,402	-0.01%	大買/大賣/
2021/07/22	421.7	146.19	376.9	144.71	143.50	44.8	404,660	0.01%	大買/大賣/
2021/07/21	450.9	163.23	287.8	161.16	155.00	163.2	404,151	0.04%	大買/大賣/鉅額交易
2021/07/20	70.1	169.52	24.1	170.96	169.50	46	400,099	0.01%
2021/07/19	25.3	186.42	2.4	185.37	186.00	22.9	408,762	0.01%
2021/07/16	51.6	174.31	51.6	177.05	178.50	0	420,744	0.00%
2021/07/15	18.1	155.79	43.6	157.67	163.00	-25.5	426,675	-0.01%
2021/07/14	51.3	149.95	79	149.80	148.50	-27.7	431,418	-0.01%
2021/07/13	58.2	167.32	88.2	168.43	165.00	-30	436,403	-0.01%
2021/07/12	54.1	191.41	19.6	188.85	183.00	34.6	440,608	0.01%
2021/07/09	62.8	191.30	30	191.05	187.00	32.8	444,332	0.01%
2021/07/08	40.8	189.65	50.7	194.56	207.50	-9.9	453,132	0.00%
2021/07/07	71.2	209.57	63.3	216.22	202.00	7.9	458,714	0.00%
2021/07/06	407.2	224.84	307	225.52	224.00	100.2	463,239	0.02%	大買/大賣/
2021/07/05	221.4	208.24	338.8	208.46	217.00	-117.3	460,933	-0.03%	大買/大賣/鉅額交易
2021/07/02	359.2	209.63	213.2	208.24	206.50	146.1	457,561	0.03%	大買/大賣/鉅額交易
2021/07/01	158.1	207.14	67.9	207.99	213.00	90.2	454,472	0.02%	大買/
2021/06/30	69.7	187.23	138.9	190.44	197.00	-69.2	460,040	-0.02%	大賣/
2021/06/29	112.4	178.48	52.8	177.91	179.50	59.5	463,620	0.01%	大買/
2021/06/28	60.1	169.07	49.1	173.73	176.00	10.9	466,807	0.00%
2021/06/25	35.1	156.98	69.8	158.67	160.00	-34.6	467,678	-0.01%
2021/06/24	78	146.03	95.3	148.44	152.00	-17.3	469,148	0.00%
2021/06/23	121.6	143.40	100.5	142.96	138.50	21.1	470,103	0.00%	大買/
2021/06/22	113.5	155.17	95.6	156.59	153.50	18	472,134	0.00%	大買/
2021/06/21	74.8	147.94	133.8	147.34	152.00	-59	474,523	-0.01%	大賣/
2021/06/18	97.8	139.65	99.1	140.59	140.00	-1.3	481,844	0.00%
2021/06/17	230.9	132.58	230.5	132.74	136.50	0.4	486,053	0.00%	大買/大賣/
2021/06/16	852.5	140.15	609.2	140.10	133.50	243.3	482,407	0.05%	大買/大賣/鉅額交易
2021/06/15	249.6	130.19	206.3	132.07	136.00	43.4	469,049	0.01%	大買/大賣/
2021/06/11	163.8	119.84	252.1	120.57	124.00	-88.3	462,202	-0.02%	大買/大賣/
2021/06/10	209.2	112.77	173.1	112.11	113.50	36.1	455,798	0.01%	大買/大賣/
2021/06/09	228.1	117.79	242	116.92	116.00	-13.8	452,231	0.00%	大買/大賣/
2021/06/08	103.4	113.57	135	114.56	115.50	-31.6	447,647	-0.01%	大買/大賣/
2021/06/07	279.3	111.93	311.1	111.43	110.50	-31.7	445,887	-0.01%	大買/大賣/
2021/06/04	345.3	119.07	212.6	118.81	116.50	132.7	437,397	0.03%	大買/大賣/鉅額交易
2021/06/03	248.5	115.77	373.2	117.75	119.00	-124.6	432,526	-0.03%	大買/大賣/鉅額交易
2021/06/02	473	112.01	318.9	112.53	110.50	154.1	425,638	0.04%	大買/大賣/鉅額交易
2021/06/01	175.1	101.34	411.4	103.59	108.00	-236.3	416,036	-0.06%	大買/大賣/鉅額交易
2021/05/31	327.5	100.29	306.9	100.71	98.60	20.6	408,878	0.01%	大買/大賣/
2021/05/28	292.5	91.20	483.7	92.42	96.40	-191.2	400,305	-0.05%	大買/大賣/鉅額交易
2021/05/27	326	87.80	309.4	87.89	87.70	16.6	393,426	0.00%	大買/大賣/
2021/05/26	303.1	84.20	349	84.44	85.60	-46	387,304	-0.01%	大買/大賣/
2021/05/25	418.9	85.36	296.4	84.71	82.40	122.5	379,915	0.03%	大買/大賣/鉅額交易
2021/05/24	588.6	87.49	461.8	88.10	86.40	126.8	373,220	0.03%	大買/大賣/鉅額交易
2021/05/21	204.5	82.08	380.6	82.59	84.70	-176.1	366,431	-0.05%	大買/大賣/鉅額交易
2021/05/20	508.3	78.49	476.5	79.14	77.00	31.7	363,426	0.01%	大買/大賣/
2021/05/19	226.8	74.79	216.5	74.73	76.30	10.3	353,990	0.00%	大買/大賣/
2021/05/18	82.2	68.12	153.1	68.29	69.40	-70.9	354,300	-0.02%	大賣/
2021/05/17	255.3	65.58	309.5	65.94	63.10	-54.1	355,083	-0.02%	大買/大賣/
2021/05/14	219.3	73.48	199.6	73.97	70.10	19.7	348,929	0.01%	大買/大賣/
2021/05/13	245.7	78.89	197.2	79.08	77.50	48.5	341,630	0.01%	大買/大賣/
2021/05/12	387.2	89.08	154.1	90.72	86.10	233.1	339,909	0.07%	大買/大賣/鉅額交易
2021/05/11	754.1	94.87	527.4	95.36	95.60	226.7	338,553	0.07%	大買/大賣/鉅額交易
2021/05/10	143	91.77	153.9	91.44	93.50	-10.9	328,422	0.00%	大買/大賣/
2021/05/07	150.9	82.39	348.1	82.41	85.00	-197.2	325,581	-0.06%	大買/大賣/鉅額交易
2021/05/06	257	82.35	218.9	82.57	81.10	38.1	323,968	0.01%	大買/大賣/
2021/05/05	210.1	78.56	303.2	78.73	79.90	-93.1	320,740	-0.03%	大買/大賣/
2021/05/04	495.4	83.47	396.1	83.67	78.00	99.3	317,797	0.03%	大買/大賣/
2021/05/03	320.3	84.70	373.6	84.91	86.60	-53.4	313,206	-0.02%	大買/大賣/
2021/04/29	189	76.40	128.3	76.51	79.00	60.7	311,289	0.02%	大買/大賣/
2021/04/28	202.3	78.43	175.2	77.55	76.80	27.2	313,044	0.01%	大買/大賣/
2021/04/27	461.5	78.96	328.3	79.06	77.50	133.2	314,226	0.04%	大買/大賣/鉅額交易
2021/04/26	240.4	75.01	254.4	74.97	76.80	-14.1	312,603	0.00%	大買/大賣/
2021/04/23	379.2	70.72	559.8	71.24	69.90	-180.6	315,745	-0.06%	大買/大賣/鉅額交易
2021/04/22	449.8	78.23	406.1	77.52	72.90	43.7	315,593	0.01%	大買/大賣/
2021/04/21	238.5	73.32	167	74.15	75.90	71.5	308,666	0.02%	大買/大賣/
2021/04/20	180	67.97	247.6	68.40	69.00	-67.6	309,304	-0.02%	大買/大賣/
2021/04/19	257.2	67.75	205.1	67.71	68.00	52.1	313,097	0.02%	大買/大賣/
2021/04/16	202	61.39	214.1	61.34	63.30	-12.1	312,672	0.00%	大買/大賣/
2021/04/15	264	59.59	106	59.39	59.00	158	316,287	0.05%	大買/大賣/鉅額交易
2021/04/14	452.1	57.64	404.8	58.35	59.90	47.3	324,475	0.01%	大買/大賣/
2021/04/13	188.1	56.36	142.7	56.75	56.90	45.4	323,391	0.01%	大買/大賣/
2021/04/12	148.5	53.97	246.6	54.61	55.00	-98.1	325,158	-0.03%	大買/大賣/
2021/04/09	307.6	50.16	120.9	51.18	50.00	186.7	327,887	0.06%	大買/大賣/鉅額交易
2021/04/08	92.1	51.52	144.5	51.72	52.30	-52.4	328,861	-0.02%	大賣/
2021/04/07	203.1	49.86	238.8	50.15	50.50	-35.7	330,502	-0.01%	大買/大賣/
2021/04/06	246.7	48.35	286.1	48.13	49.50	-39.5	339,217	-0.01%	大買/大賣/
2021/04/01	101.6	47.44	212.6	47.50	47.90	-111	334,420	-0.03%	大買/大賣/鉅額交易
2021/03/31	132.5	45.82	354.1	45.93	45.50	-221.6	335,169	-0.07%	大買/大賣/鉅額交易
2021/03/30	92	43.95	127	44.11	43.80	-35	332,613	-0.01%	大賣/
2021/03/29	117	43.94	144	44.11	43.80	-27	334,642	-0.01%	大買/大賣/
2021/03/26	48	42.93	130.2	42.90	43.05	-82.2	338,151	-0.02%	大賣/
2021/03/25	308.1	42.38	109	42.18	41.70	199.1	342,399	0.06%	大買/大賣/鉅額交易
2021/03/24	95.7	43.02	75	43.27	43.70	20.7	344,151	0.01%
2021/03/23	260.1	44.67	177.3	44.65	42.75	82.8	341,620	0.02%	大買/大賣/
2021/03/22	95.3	45.28	575.6	45.29	45.85	-480.3	335,637	-0.14%	大賣/鉅額交易
2021/03/19	138	42.08	216.7	42.22	41.70	-78.7	335,053	-0.02%	大買/大賣/
2021/03/18	49.8	40.85	112.9	40.97	41.65	-63.2	336,025	-0.02%	大賣/
2021/03/17	59	39.97	76	40.01	40.10	-17	338,081	-0.01%
2021/03/16	130	39.76	129.3	39.62	39.60	0.8	340,095	0.00%	大買/大賣/
2021/03/15	101	39.39	131.1	39.65	40.00	-30.1	343,638	-0.01%	大買/大賣/
2021/03/12	12.1	38.98	154.5	39.08	38.80	-142.4	346,068	-0.04%	大賣/鉅額交易
2021/03/11	162.1	38.59	119.5	38.55	38.15	42.6	345,247	0.01%	大買/大賣/
2021/03/10	79.3	38.37	81.1	38.58	38.05	-1.8	343,580	0.00%
2021/03/09	139	37.84	179	38.07	38.40	-40	342,793	-0.01%	大買/大賣/
2021/03/08	97	37.83	111	37.96	37.35	-14	342,626	0.00%	大賣/
2021/03/05	73	37.27	24	37.63	37.30	49	343,254	0.01%
2021/03/04	121.3	37.68	98	37.59	37.30	23.3	344,270	0.01%	大買/
2021/03/03	94	37.25	123	36.97	38.05	-29	345,435	-0.01%	大賣/
2021/03/02	157.1	38.05	246.3	38.11	36.50	-89.2	347,418	-0.03%	大買/大賣/
2021/02/26	178.1	37.65	192	37.82	37.95	-13.9	346,878	0.00%	大買/大賣/
2021/02/25	93	37.54	313	37.64	37.65	-220	346,065	-0.06%	大賣/鉅額交易
2021/02/24	167.7	37.68	69	37.84	36.75	98.7	346,653	0.03%	大買/
2021/02/23	557	39.10	576.1	39.36	38.35	-19.1	345,278	-0.01%	大買/大賣/
2021/02/22	307.1	39.18	437	39.14	39.40	-129.9	343,575	-0.04%	大買/大賣/鉅額交易
2021/02/19	125	37.07	109.2	37.01	36.85	15.8	341,444	0.00%	大買/大賣/
2021/02/18	373	37.85	305.1	37.94	37.45	67.9	340,564	0.02%	大買/大賣/
2021/02/17	109.4	35.53	249.1	35.37	36.70	-139.7	334,836	-0.04%	大買/大賣/鉅額交易
2021/02/05	120	33.84	71	33.88	33.70	49	333,779	0.01%	大買/
2021/02/04	239.2	33.73	224.7	33.86	33.95	14.5	333,977	0.00%	大買/大賣/
2021/02/03	318	34.26	338.1	34.52	33.55	-20.1	335,365	-0.01%	大買/大賣/
2021/02/02	121.2	32.97	298	33.04	34.10	-176.8	334,637	-0.05%	大買/大賣/鉅額交易
2021/02/01	107.4	31.18	92.1	31.20	31.20	15.2	332,819	0.00%	大買/
2021/01/29	306.5	32.23	163	31.69	31.20	143.5	331,287	0.04%	大買/大賣/鉅額交易
2021/01/28	135	32.78	205	32.81	33.20	-70	329,188	-0.02%	大買/大賣/
2021/01/27	321	33.28	207	32.75	32.45	114	326,737	0.03%	大買/大賣/鉅額交易
2021/01/26	284	34.49	305	33.98	33.65	-21	324,290	-0.01%	大買/大賣/
2021/01/25	435	36.01	382.5	35.95	35.35	52.5	321,731	0.02%	大買/大賣/
2021/01/22	160.7	34.04	518.1	33.89	35.00	-357.4	317,020	-0.11%	大買/大賣/鉅額交易
2021/01/21	331	31.93	402	32.37	32.10	-71	311,919	-0.02%	大買/大賣/
2021/01/20	394.4	31.12	400	31.03	30.45	-5.6	307,578	0.00%	大買/大賣/
2021/01/19	308.9	33.39	225	33.89	32.00	83.9	301,961	0.03%	大買/大賣/
2021/01/18	444.4	33.31	480.7	33.28	34.00	-36.3	298,582	-0.01%	大買/大賣/
2021/01/15	559.6	34.90	663.2	35.77	34.25	-103.6	291,543	-0.04%	大買/大賣/鉅額交易
2021/01/14	299.3	38.59	264.1	38.51	38.05	35.2	282,872	0.01%	大買/大賣/
2021/01/13	267	37.99	305.2	38.19	37.45	-38.2	277,868	-0.01%	大買/大賣/
2021/01/12	626.1	39.89	261	39.87	38.55	365.1	271,214	0.13%	大買/大賣/鉅額交易
2021/01/11	367	42.17	385	42.25	42.65	-18	263,335	-0.01%	大買/大賣/
2021/01/08	245	39.71	238	39.50	40.30	7	258,827	0.00%	大買/大賣/
2021/01/07	715.3	39.85	395.4	39.26	38.45	319.9	251,081	0.13%	大買/大賣/鉅額交易
2021/01/06	511.4	44.40	323	44.26	42.55	188.4	239,427	0.08%	大買/大賣/鉅額交易
2021/01/05	400.6	44.52	270.8	44.56	45.50	129.8	232,855	0.06%	大買/大賣/鉅額交易
2021/01/04	370.6	43.79	546.2	43.73	44.75	-175.6	225,311	-0.08%	大買/大賣/鉅額交易
2020/12/31	252.2	39.41	258.6	39.57	40.70	-6.4	217,707	0.00%	大買/大賣/
2020/12/30	373	37.82	240.7	38.04	38.20	132.3	211,301	0.06%	大買/大賣/鉅額交易
2020/12/29	738.3	38.27	462.9	38.26	38.35	275.3	206,347	0.13%	大買/大賣/鉅額交易
2020/12/28	98	35.38	212.1	36.15	36.75	-114.1	193,655	-0.06%	大賣/鉅額交易
2020/12/25	176.5	33.10	258.7	33.14	33.45	-82.2	191,484	-0.04%	大買/大賣/
2020/12/24	127	31.47	112.1	31.46	31.00	14.9	186,562	0.01%	大買/大賣/
2020/12/23	136	30.15	101.4	30.22	30.70	34.6	184,624	0.02%	大買/大賣/
2020/12/22	293.3	31.61	241.4	31.22	30.20	51.9	182,936	0.03%	大買/大賣/
2020/12/21	311.5	32.36	198.6	32.21	32.55	112.9	178,077	0.06%	大買/大賣/鉅額交易
2020/12/18	153.1	30.53	202.5	30.59	30.60	-49.4	174,642	-0.03%	大買/大賣/
2020/12/17	75	29.50	74	29.52	29.50	1	169,195	0.00%
2020/12/16	64	29.45	166.1	29.55	29.65	-102.1	168,328	-0.06%	大賣/鉅額交易
2020/12/15	163	29.57	114	29.34	28.65	49	165,748	0.03%	大買/大賣/
2020/12/14	165	28.57	236.5	28.78	29.45	-71.5	161,575	-0.04%	大買/大賣/
2020/12/11	215	27.53	88	27.73	27.15	127	159,719	0.08%	大買/鉅額交易
2020/12/10	232.5	28.76	111.3	28.81	28.90	121.2	156,348	0.08%	大買/大賣/鉅額交易
2020/12/09	283	27.93	177.1	28.01	28.50	105.9	157,119	0.07%	大買/大賣/鉅額交易
2020/12/08	261	26.23	277.1	26.16	26.65	-16.1	154,716	-0.01%	大買/大賣/
2020/12/07	32	24.13	39	24.04	24.25	-7	149,613	0.00%
2020/12/04	74	24.36	23	24.51	24.20	51	148,675	0.03%
2020/12/03	29.4	24.79	26.5	24.83	24.75	2.9	148,725	0.00%
2020/12/02	5	24.61	46.2	24.69	24.65	-41.2	150,359	-0.03%
2020/12/01	142	24.08	46	24.10	24.30	96	149,880	0.06%	大買/
2020/11/30	92	25.17	75.1	25.02	24.70	16.9	148,944	0.01%
2020/11/27	167	24.91	57.4	24.98	25.10	109.6	147,374	0.07%	大買/鉅額交易
2020/11/26	125.4	24.32	68	24.64	24.65	57.4	146,402	0.04%	大買/
2020/11/25	164	24.14	97	23.86	23.85	67	145,358	0.05%	大買/
2020/11/24	141	23.74	135	23.32	23.15	6	142,622	0.00%	大買/大賣/
2020/11/23	55	23.16	114.3	23.16	23.45	-59.3	141,379	-0.04%	大賣/
2020/11/20	17	22.14	54	22.40	22.55	-37	141,017	-0.03%
2020/11/19	98	22.28	94	22.21	21.95	4	142,743	0.00%
2020/11/18	85	21.83	233	22.02	22.50	-148	140,647	-0.11%	大賣/鉅額交易
2020/11/17	83	21.00	95	20.82	21.10	-12	137,819	-0.01%
2020/11/16	2	20.60	143	20.42	20.50	-141	138,620	-0.10%	大賣/鉅額交易
2020/11/13	129	20.05	137	20.21	20.10	-8	139,438	-0.01%	大買/大賣/
2020/11/12	70	19.62	83	19.65	19.50	-13	138,375	-0.01%
2020/11/11	214	19.77	179	19.73	20.20	35	138,779	0.03%	大買/大賣/
2020/11/10	275	20.85	169	20.25	19.95	106	137,101	0.08%	大買/大賣/鉅額交易
2020/11/09	115	21.61	126.4	21.65	21.70	-11.4	131,851	-0.01%	大買/大賣/
2020/11/06	21	19.94	67.1	20.17	20.35	-46.1	128,364	-0.04%
2020/11/05	25	20.06	24	20.00	19.80	1	127,834	0.00%
2020/11/04	4	19.64	20	19.46	19.80	-16	126,762	-0.01%
2020/11/03	45	19.34	24	19.27	19.25	21	125,533	0.02%
2020/11/02	72	19.25	89	19.18	19.20	-17	124,190	-0.01%
2020/10/30	19	18.91	164.5	18.96	18.90	-145.5	121,735	-0.12%	大賣/鉅額交易
2020/10/29	167.7	18.69	65	18.57	18.95	102.7	119,885	0.09%	大買/鉅額交易
2020/10/28	90	19.20	170	18.96	18.80	-80	117,910	-0.07%	大賣/
2020/10/27	58	19.64	85	19.46	19.65	-27	115,403	-0.02%
2020/10/26	219	19.81	272	19.61	19.80	-53	113,934	-0.05%	大買/大賣/
2020/10/23	70	18.45	60.2	18.44	18.60	9.8	109,416	0.01%
2020/10/22	3	17.73	6	17.86	17.90	-3	106,951	0.00%
2020/10/21	19	17.94	39	17.89	17.85	-20	106,336	-0.02%
2020/10/20	44	17.83	168	17.78	17.95	-124	105,733	-0.12%	大賣/鉅額交易
2020/10/19	84	17.85	34.7	17.84	17.85	49.3	104,644	0.05%
2020/10/16	93	17.87	124	17.88	17.65	-31	103,316	-0.03%	大賣/
2020/10/15	152	17.36	50	17.46	17.50	102	101,167	0.10%	大買/鉅額交易
2020/10/14	13.5	17.09	8.4	17.08	17.15	5.1	99,905	0.01%
2020/10/13	8	16.96	68	16.86	17.00	-60	98,781	-0.06%
2020/10/12	50	16.35	2	16.20	16.30	48	96,201	0.05%
2020/10/08	12	16.45	89	16.50	16.65	-77	95,101	-0.08%
2020/10/07	14	16.65	17	16.64	16.65	-3	94,341	0.00%
2020/10/06	15	16.33	8	16.35	16.45	7	93,537	0.01%
2020/10/05	91	16.20	21	16.37	16.45	70	92,554	0.08%
2020/09/30	2	15.55	45	15.80	15.85	-43	90,775	-0.05%
2020/09/29	31	15.40	98	15.59	15.45	-67	89,783	-0.07%
2020/09/28	60	15.44	33	15.50	15.55	27	88,723	0.03%
2020/09/25	24	15.37	42.8	15.32	15.40	-18.8	88,039	-0.02%
2020/09/24	140	14.95	35	14.87	14.80	105	85,793	0.12%	大買/鉅額交易
2020/09/23	13	15.10	85	15.20	15.20	-72	83,579	-0.09%
2020/09/22	8	15.93	21	15.81	15.80	-13	79,654	-0.02%
2020/09/21	13	15.75	31	15.73	15.80	-18	78,597	-0.02%
2020/09/18	11.2	16.00	16	15.96	16.05	-4.8	77,335	-0.01%
2020/09/17	71.3	16.37	662	16.39	16.10	-590.7	76,254	-0.77%	大賣/鉅額交易
2020/09/16	81	16.02	230	16.09	16.10	-149	74,588	-0.20%	大賣/鉅額交易
2020/09/15	47.6	16.66	34.5	16.74	16.90	13.1	71,108	0.02%
2020/09/14	171	17.12	82	17.58	16.50	89	69,318	0.13%	大買/
2020/09/11	137	18.49	14	19.09	17.70	123	64,199	0.19%	大買/鉅額交易
2020/09/10	36	19.10	87	19.15	19.05	-51	60,379	-0.08%
2020/09/09	78	18.75	14	18.70	19.00	64	59,235	0.11%
2020/09/08	69.2	18.55	81	18.56	18.70	-11.8	57,847	-0.02%
2020/09/07	103	19.28	56.3	19.13	18.80	46.8	55,986	0.08%	大買/
2020/09/04	52	18.01	41	18.28	18.80	11	52,869	0.02%
2020/09/03	132	17.94	14	18.07	18.20	118	51,321	0.23%	大買/鉅額交易
2020/09/02	19	17.37	40	17.41	17.60	-21	49,450	-0.04%
2020/09/01	94	17.15	44	16.98	17.20	50	48,390	0.10%
2020/08/31	248	17.39	47	17.40	17.40	201	46,838	0.43%	大買/鉅額交易
2020/08/28	17	16.36	15	16.46	16.35	2	43,576	0.00%
2020/08/27	148	16.42	59	16.37	16.25	89	42,409	0.21%	大買/
2020/08/26	58	16.46	65	16.49	16.45	-7	41,223	-0.02%
2020/08/25	185	16.04	179.9	15.91	16.30	5.2	39,046	0.01%	大買/大賣/
2020/08/24	20	15.18	20	15.21	15.20	0	34,943	0.00%
2020/08/21	116.7	15.30	19	15.22	15.20	97.7	34,183	0.29%	大買/
2020/08/20	304	15.15	458	15.09	15.00	-154	32,488	-0.47%	大買/大賣/鉅額交易
2020/08/19	179	15.51	53	15.45	15.40	126	29,075	0.43%	大買/鉅額交易
2020/08/18	244	15.18	81	14.77	15.20	163	26,709	0.61%	大買/鉅額交易
2020/08/17	87	14.22	291	14.76	14.90	-204	23,874	-0.85%	大賣/鉅額交易
2020/08/14	12	13.15	46.1	13.47	13.55	-34.1	21,723	-0.16%
2020/08/13	0	0.00	1	12.45	12.35	-1	19,151	-0.01%
2020/08/12	5	12.05	5	12.06	12.20	0	18,795	0.00%
2020/08/11	16	12.57	7	12.41	12.45	9	18,327	0.05%
2020/08/10	0	0.00	1,007	12.15	12.50	-1,007	16,859	-5.97%	大賣/鉅額交易
2020/08/07	46	11.45	63	11.38	11.40	-17	15,756	-0.11%
2020/08/05	0	0.00	15	11.05	11.05	-15	15,222	-0.10%
2020/08/04	5	11.10	1	11.10	11.10	4	15,317	0.03%
2020/08/03	15	11.15	0	0.00	11.05	15	15,322	0.10%
2020/07/31	11	11.24	40	11.16	11.00	-29	15,225	-0.19%
2020/07/30	0	0.00	24.4	11.00	11.05	-24.4	15,056	-0.16%
2020/07/27	2	10.85	0	0.00	10.80	2	15,648	0.01%
2020/07/24	4	10.78	0	0.00	10.70	4	15,977	0.03%
2020/07/22	2	10.90	1	10.95	10.95	1	16,134	0.01%
2020/07/21	0	0.00	4	10.88	10.95	-4	16,082	-0.02%
2020/07/20	0	0.00	133.1	10.80	10.80	-133.1	16,096	-0.83%	大賣/鉅額交易
2020/07/17	0	0.00	10	10.90	10.85	-10	16,106	-0.06%
2020/07/16	0	0.00	80	10.95	11.05	-80	16,385	-0.49%
2020/07/15	0	0.00	1	10.85	10.85	-1	16,399	-0.01%
2020/07/13	0	0.00	5	10.80	10.80	-5	16,520	-0.03%
2020/07/10	4	10.85	10	10.80	10.75	-6	16,836	-0.04%
2020/07/09	1	11.05	0	0.00	11.05	1	16,775	0.01%
2020/07/08	2	11.18	0	0.00	11.15	2	16,764	0.01%
2020/07/07	11	11.20	1	11.00	11.25	10	16,658	0.06%
2020/07/06	80	11.05	0	0.00	11.15	80	16,800	0.48%
2020/07/03	20	11.10	0	0.00	11.15	20	16,619	0.12%
2020/07/02	0	0.00	2	10.90	10.80	-2	16,356	-0.01%
2020/07/01	15	10.80	0	0.00	10.85	15	16,423	0.09%
2020/06/30	0	0.00	10	10.80	10.75	-10	16,528	-0.06%
2020/06/24	4	10.80	0	0.00	10.75	4	16,690	0.02%
2020/06/22	0	0.00	10	10.70	10.75	-10	16,764	-0.06%
2020/06/19	2	10.80	126	10.90	10.80	-124	16,841	-0.74%	大賣/鉅額交易
2020/06/18	1,001	10.95	0	0.00	11.00	1,001	16,660	6.01%	大買/鉅額交易
2020/06/16	1	11.05	10	11.00	11.25	-9	16,725	-0.05%
2020/06/15	0	0.00	5	10.80	10.75	-5	16,923	-0.03%
2020/06/12	38	10.61	10	10.60	10.85	28	17,087	0.16%
2020/06/11	13	11.00	0	0.00	10.95	13	17,309	0.08%
2020/06/09	12	11.32	15	11.40	11.30	-3	17,670	-0.02%
2020/06/08	3	11.43	0	0.00	11.35	3	17,874	0.02%
2020/06/05	21	11.38	4	11.44	11.40	17	17,760	0.10%
2020/06/04	0	0.00	1	11.30	11.25	-1	17,751	-0.01%
2020/06/03	38	11.26	1	11.20	11.30	37	17,902	0.21%
2020/06/01	0	0.00	2	11.15	11.20	-2	18,068	-0.01%
2020/05/29	0	0.00	11	11.05	10.90	-11	17,956	-0.06%
2020/05/28	3	10.90	25	11.07	10.90	-22	17,750	-0.12%
2020/05/27	10	10.85	0	0.00	10.85	10	17,467	0.06%
2020/05/25	50	10.80	0	0.00	10.75	50	17,480	0.29%
2020/05/22	56	10.81	0	0.00	10.75	56	17,500	0.32%
2020/05/21	16	11.00	15.4	11.00	11.00	0.6	17,444	0.00%
2020/05/20	0	0.00	20	10.80	10.75	-20	16,708	-0.12%
2020/05/19	44	10.73	6	10.90	10.70	38	16,592	0.23%
2020/05/18	3	10.65	0	0.00	10.70	3	16,605	0.02%
2020/05/14	0	0.00	2	10.40	10.35	-2	16,696	-0.01%
2020/05/08	20	10.58	0	0.00	10.55	20	16,543	0.12%
2020/05/07	5	10.60	0	0.00	10.60	5	16,552	0.03%
2020/05/06	3	10.53	0	0.00	10.55	3	16,635	0.02%
2020/05/05	0.9	10.65	2	10.65	10.65	-1.1	16,636	-0.01%
2020/05/04	0	0.00	1	10.60	10.75	-1	16,637	-0.01%
2020/04/30	6	11.08	11	11.07	11.10	-5	16,615	-0.03%
2020/04/29	10	10.79	6	10.71	10.70	4	16,169	0.02%
2020/04/28	40	10.38	58	10.44	10.55	-18	15,964	-0.11%
2020/04/27	1	10.25	40	10.18	10.20	-39	16,250	-0.24%
2020/04/23	0.1	10.05	22	10.00	10.05	-21.9	16,292	-0.13%
2020/04/22	37	9.70	15	9.86	9.88	22	16,290	0.14%
2020/04/21	17	10.04	15	9.84	9.88	2	16,366	0.01%
2020/04/20	0	0.00	1	10.10	10.10	-1	16,196	-0.01%
2020/04/17	2	10.30	4	10.23	10.25	-2	16,085	-0.01%
2020/04/16	25	10.27	16	10.30	10.30	9	16,326	0.06%
2020/04/15	36	10.51	57	10.63	10.35	-21	16,298	-0.13%
2020/04/14	8	10.25	0	0.00	10.15	8	15,993	0.05%
2020/04/13	40	10.05	0	0.00	10.05	40	15,991	0.25%
2020/04/10	2	10.15	0	0.00	10.20	2	16,231	0.01%
2020/04/09	22	9.98	3	10.30	10.25	19	16,548	0.11%
2020/04/08	31	9.61	15	9.66	9.66	16	16,231	0.10%
2020/04/01	1	9.14	0	0.00	9.10	1	15,850	0.01%
2020/03/31	0	0.00	4	9.25	9.25	-4	15,718	-0.03%
2020/03/30	5	9.16	0	0.00	9.23	5	15,543	0.03%
2020/03/26	3.1	9.62	2	9.65	9.67	1.1	15,138	0.01%
2020/03/25	5.1	9.65	0	0.00	9.68	5.1	15,140	0.03%
2020/03/24	3	9.66	0	0.00	9.44	3	14,981	0.02%
2020/03/23	0.1	9.24	0	0.00	9.24	0.1	15,121	0.00%
2020/03/20	10	9.51	0	0.00	9.60	10	14,994	0.07%
2020/03/19	0	0.00	3	9.36	9.20	-3	14,834	-0.02%
2020/03/18	0.2	9.50	29	9.92	9.50	-28.8	14,626	-0.20%
2020/03/17	18	9.46	0	0.00	9.42	18	14,397	0.13%
2020/03/16	104	10.03	1	10.30	9.86	103	14,019	0.73%	大買/鉅額交易
2020/03/13	52	10.25	5	10.40	10.45	47	13,652	0.34%
2020/03/12	3	11.25	0	0.00	11.10	3	13,317	0.02%
2020/03/11	20	11.80	0	0.00	11.55	20	13,052	0.15%
2020/03/10	12	11.65	7	11.35	11.70	5	13,299	0.04%
2020/03/09	1	11.40	0	0.00	11.40	1	12,959	0.01%
2020/03/03	1	11.45	0	0.00	11.40	1	12,316	0.01%
2020/03/02	1	11.50	0	0.00	11.40	1	12,380	0.01%
2020/02/27	3	11.55	7	11.65	11.55	-4	12,396	-0.03%
2020/02/26	0	0.00	2	11.65	11.60	-2	12,284	-0.02%
2020/02/25	0	0.00	2	11.60	11.70	-2	12,308	-0.02%
2020/02/24	0	0.00	7	11.60	11.55	-7	12,302	-0.06%
2020/02/17	5	11.55	0	0.00	11.55	5	12,340	0.04%
2020/02/14	3	11.75	0	0.00	11.75	3	12,177	0.02%
2020/02/11	0	0.00	4	11.68	11.65	-4	12,133	-0.03%
2020/02/10	40	11.35	8	11.54	11.50	32	12,262	0.26%
2020/02/07	5	11.65	0	0.00	11.65	5	12,421	0.04%
2020/02/05	6	11.80	0	0.00	11.70	6	13,176	0.05%
2020/02/04	0	0.00	10	11.55	11.60	-10	13,085	-0.08%
2020/02/03	2	11.45	5	11.20	11.45	-3	13,083	-0.02%
2020/01/31	6	11.71	0	0.00	11.75	6	13,329	0.05%
2020/01/30	5	12.25	10	12.00	11.80	-5	13,347	-0.04%
2020/01/20	7	12.99	8.5	12.95	12.95	-1.5	13,050	-0.01%
2020/01/17	4	12.99	0	0.00	13.00	4	13,144	0.03%
2020/01/15	0	0.00	0.2	13.10	13.15	-0.2	13,205	0.00%
2020/01/14	0	0.00	1	13.20	13.20	-1	13,241	-0.01%
2020/01/07	5	12.95	30	12.95	12.90	-25	12,458	-0.20%
2020/01/06	1	13.10	15	13.10	13.00	-14	12,401	-0.11%
2020/01/03	15	12.95	22	12.84	13.00	-7	12,096	-0.06%
2020/01/02	15	12.70	0	0.00	12.70	15	11,649	0.13%
2019/12/31	1	12.45	6	12.45	12.40	-5	11,463	-0.04%
2019/12/26	0	0.00	15.8	12.50	12.50	-15.8	11,694	-0.14%
2019/12/18	0	0.00	5	12.50	12.65	-5	11,984	-0.04%
2019/12/13	0	0.00	4	12.40	12.40	-4	11,696	-0.03%
2019/12/12	0	0.00	15	12.25	12.25	-15	11,533	-0.13%
2019/12/11	2	12.20	16.3	12.25	12.20	-14.3	11,623	-0.12%
2019/12/10	0	0.00	5	12.35	12.25	-5	11,682	-0.04%
2019/12/09	5	12.23	0	0.00	12.20	5	11,742	0.04%
2019/12/06	6	12.25	10.8	12.26	12.25	-4.8	11,693	-0.04%
2019/12/05	7	12.30	15	12.37	12.35	-8	11,600	-0.07%
2019/12/04	2	12.35	0	0.00	12.35	2	11,313	0.02%
2019/12/03	1	12.35	1	12.40	12.45	0	11,336	0.00%
2019/12/02	5	12.30	0	0.00	12.30	5	11,381	0.04%
2019/11/29	1	12.45	0	0.00	12.40	1	11,292	0.01%
2019/11/26	5	12.40	0	0.00	12.50	5	10,997	0.05%
2019/11/25	17	12.38	4	12.40	12.35	13	10,860	0.12%
2019/11/22	1.8	12.40	0	0.00	12.40	1.8	10,857	0.02%
2019/11/20	4	12.31	0	0.00	12.85	4	10,885	0.04%
2019/11/15	5	12.45	0	0.00	12.45	5	10,659	0.05%
2019/11/14	5	12.47	0	0.00	12.35	5	10,800	0.05%
2019/11/05	3	12.35	0	0.00	12.65	3	11,154	0.03%
2019/11/04	2	12.65	2	12.70	12.80	0	10,738	0.00%
2019/11/01	2	12.50	0	0.00	12.50	2	10,651	0.02%
2019/10/31	3	12.53	0	0.00	12.50	3	11,116	0.03%
2019/10/30	15	12.50	18	12.52	12.60	-3	11,159	-0.03%
2019/10/29	7	12.90	1	13.10	12.70	6	10,954	0.05%
2019/10/25	2	13.30	0.6	13.15	13.20	1.4	11,122	0.01%
2019/10/23	1	13.40	0	0.00	13.20	1	11,233	0.01%
2019/10/21	0	0.00	1.6	13.18	13.25	-1.6	11,346	-0.01%
2019/10/18	0	0.00	10	13.20	13.15	-10	12,024	-0.08%
2019/10/09	4	12.65	0	0.00	12.70	4	12,238	0.03%
2019/10/07	10	12.75	0	0.00	12.75	10	12,237	0.08%
2019/10/04	0	0.00	10	12.75	12.75	-10	12,291	-0.08%
2019/09/26	1	13.10	0	0.00	13.10	1	12,573	0.01%
2019/09/25	0	0.00	2	13.10	13.15	-2	12,805	-0.02%
2019/09/16	0	0.00	5	13.00	13.00	-5	13,336	-0.04%
2019/09/12	3	13.25	0	0.00	13.30	3	13,412	0.02%
2019/09/11	2	13.05	0	0.00	13.10	2	13,369	0.01%
2019/09/06	0	0.00	1	12.90	13.15	-1	13,126	-0.01%
2019/09/04	0	0.00	0.5	12.85	12.90	-0.5	12,923	0.00%
2019/08/30	10	12.80	0	0.00	12.85	10	12,900	0.08%
2019/08/26	3	12.58	0	0.00	12.55	3	12,879	0.02%
2019/08/23	0	0.00	13	12.90	12.90	-13	12,875	-0.10%
2019/08/22	0	0.00	2	12.80	12.70	-2	12,850	-0.02%
2019/08/14	3	13.00	0	0.00	12.90	3	12,447	0.02%
2019/08/13	0	0.00	11	13.15	13.10	-11	12,140	-0.09%
2019/08/07	2	13.30	0	0.00	13.35	2	12,144	0.02%
2019/08/06	101	13.25	0	0.00	13.25	101	12,195	0.83%	大買/鉅額交易
2019/08/05	5	13.35	0	0.00	13.40	5	11,987	0.04%
2019/08/02	2	13.45	12	13.48	13.40	-10	12,013	-0.08%
2019/08/01	4	14.15	4	14.14	14.10	0	11,675	0.00%
2019/07/31	1	14.30	0	0.00	14.40	1	11,636	0.01%
2019/07/30	2	14.45	6	14.39	14.25	-4	11,591	-0.03%
2019/07/29	1	13.95	5	14.18	14.20	-4	11,589	-0.03%
2019/07/26	66	13.95	8	13.95	14.00	58	11,462	0.51%
2019/07/25	1	14.10	1	14.20	14.10	0	11,566	0.00%
2019/07/24	2	13.70	9	13.85	13.75	-7	11,420	-0.06%
2019/07/23	4	13.95	3	14.00	14.00	1	11,295	0.01%
2019/07/22	44	14.10	13	14.12	14.15	31	11,146	0.28%
2019/07/19	0	0.00	37.4	13.62	13.65	-37.4	10,570	-0.35%
2019/07/18	2	13.45	0	0.00	13.50	2	10,554	0.02%
2019/07/17	0	0.00	5	13.35	13.35	-5	10,617	-0.05%
2019/07/15	1	13.20	15	13.18	13.35	-14	11,357	-0.12%
2019/07/12	0	0.00	5	13.25	13.25	-5	11,481	-0.04%
2019/07/11	10	13.50	0	0.00	13.40	10	11,655	0.09%
2019/07/10	2	13.40	0	0.00	13.45	2	11,847	0.02%
2019/07/09	0	0.00	10	13.35	13.40	-10	12,327	-0.08%
2019/07/08	3	13.35	2	13.40	13.30	1	12,318	0.01%
2019/07/05	2	13.40	69	13.42	13.55	-67	12,131	-0.55%
2019/07/04	0	0.00	22	13.49	13.50	-22	11,989	-0.18%
2019/07/03	104	13.35	5	13.39	13.40	99	11,851	0.84%	大買/
2019/07/02	110	13.25	16	13.22	13.30	94	11,767	0.80%	大買/
2019/07/01	0	0.00	5	12.95	13.10	-5	11,539	-0.04%
2019/06/28	1	12.65	0	0.00	12.45	1	11,211	0.01%
2019/06/27	0	0.00	2	12.75	12.65	-2	11,223	-0.02%
2019/06/24	0	0.00	2	12.35	12.50	-2	11,265	-0.02%
2019/06/20	0	0.00	3	12.40	12.50	-3	11,438	-0.03%
2019/06/18	8	11.99	0	0.00	12.00	8	11,207	0.07%
2019/06/17	1	12.00	25	12.03	11.95	-24	11,266	-0.21%
2019/06/14	10	12.05	0	0.00	12.05	10	11,264	0.09%
2019/06/13	10	12.15	0	0.00	12.10	10	11,308	0.09%
2019/06/12	0	0.00	2	12.05	12.05	-2	11,397	-0.02%
2019/06/11	16	12.05	0	0.00	12.05	16	11,463	0.14%
2019/06/10	0	0.00	12	12.00	12.05	-12	11,452	-0.10%
2019/06/06	2	11.95	30	12.00	11.95	-28	11,392	-0.25%
2019/06/04	2	11.90	0	0.00	12.00	2	11,425	0.02%
2019/06/03	0	0.00	2	11.95	11.95	-2	11,386	-0.02%
2019/05/31	1	12.00	0	0.00	12.10	1	11,382	0.01%
2019/05/30	1	11.90	0	0.00	11.90	1	11,414	0.01%
2019/05/29	1	11.90	5	11.95	11.90	-4	11,482	-0.03%
2019/05/28	2	11.90	0	0.00	11.90	2	11,758	0.02%
2019/05/27	0	0.00	52.5	12.05	12.05	-52.5	11,810	-0.44%
2019/05/24	0	0.00	1	12.15	12.10	-1	11,993	-0.01%
2019/05/23	13	11.90	0	0.00	11.95	13	12,022	0.11%
2019/05/17	5	12.05	6	12.10	12.05	-1	12,242	-0.01%
2019/05/15	0	0.00	3	12.35	12.40	-3	12,304	-0.02%
2019/05/14	0	0.00	2	12.45	12.35	-2	12,283	-0.02%
2019/05/13	2	12.65	58	12.63	12.60	-56	12,168	-0.46%
2019/05/10	7	12.52	4	12.55	12.50	3	12,205	0.02%
2019/05/08	9	12.75	0	0.00	12.95	9	11,830	0.08%
2019/05/06	3	13.07	0	0.00	13.05	3	11,436	0.03%
2019/05/03	0	0.00	9	13.69	13.70	-9	10,955	-0.08%
2019/05/02	2	13.70	79	13.70	13.75	-77	10,789	-0.71%
2019/04/30	1	13.50	92	13.55	13.55	-91	10,535	-0.86%
2019/04/29	0	0.00	3	13.40	13.40	-3	10,393	-0.03%
2019/04/25	0	0.00	2	13.30	13.40	-2	10,233	-0.02%
2019/04/24	15	13.50	2	13.35	13.20	13	10,129	0.13%
2019/04/23	13.2	13.29	3	13.45	13.45	10.2	10,026	0.10%
2019/04/22	0	0.00	8.1	13.29	13.30	-8.1	9,816	-0.08%
2019/04/19	0	0.00	10.5	12.84	12.95	-10.5	9,401	-0.11%
2019/04/16	0	0.00	11	12.75	12.65	-11	8,641	-0.13%
2019/04/15	0	0.00	15	12.45	12.60	-15	8,450	-0.18%
2019/04/12	0	0.00	1	12.20	12.20	-1	8,059	-0.01%
2019/04/11	0	0.00	18	12.25	12.20	-18	8,020	-0.22%
2019/04/08	1	12.05	0	0.00	12.05	1	8,021	0.01%
2019/04/01	0	0.00	5	11.85	11.85	-5	7,937	-0.06%
2019/03/29	3	11.75	0	0.00	11.95	3	7,863	0.04%
2019/03/26	16	11.86	0	0.00	11.85	16	8,036	0.20%
2019/03/25	10	11.95	0	0.00	11.90	10	7,976	0.13%
2019/03/21	0	0.00	9	12.15	12.15	-9	8,141	-0.11%
2019/03/18	0	0.00	1	12.10	12.15	-1	8,704	-0.01%
2019/03/15	0.8	12.15	19.1	12.10	12.20	-18.3	8,818	-0.21%
2019/03/13	0	0.00	4	12.15	12.20	-4	8,915	-0.04%
2019/03/12	2	12.25	0	0.00	12.30	2	9,116	0.02%
2019/03/07	2	12.20	0	0.00	12.15	2	11,056	0.02%
2019/03/05	0.5	12.20	5	12.15	12.20	-4.5	11,745	-0.04%
2019/02/26	0	0.00	5	12.55	12.50	-5	11,688	-0.04%
2019/02/22	0	0.00	15	12.15	12.15	-15	11,516	-0.13%
2019/02/21	8	12.15	8	12.21	12.25	0	11,478	0.00%
2019/02/20	1	12.00	1	11.95	12.00	0	11,234	0.00%
2019/02/19	3	11.90	0	0.00	11.90	3	11,208	0.03%
2019/02/14	1	11.85	0	0.00	11.90	1	11,375	0.01%
2019/02/12	1	11.90	0	0.00	11.90	1	11,316	0.01%
2019/01/29	0	0.00	0.5	12.00	12.05	-0.5	11,310	0.00%
2019/01/28	2	12.05	1	12.05	12.05	1	11,411	0.01%
2019/01/23	1	11.95	9	11.95	11.90	-8	11,755	-0.07%
2019/01/16	0	0.00	2	12.05	12.00	-2	12,202	-0.02%
2019/01/14	1	11.75	0	0.00	11.75	1	12,224	0.01%
2019/01/11	5	11.95	0	0.00	11.95	5	12,302	0.04%
2019/01/04	3	11.60	0	0.00	11.60	3	12,540	0.02%
2019/01/03	6	11.93	0	0.00	11.85	6	12,761	0.05%
2019/01/02	8.1	11.90	2	11.90	11.90	6.1	12,768	0.05%
2018/12/28	12	11.91	0	0.00	11.90	12	12,788	0.09%
2018/12/27	0	0.00	2	12.05	12.00	-2	12,791	-0.02%
2018/12/25	5	11.80	0	0.00	11.85	5	12,773	0.04%
2018/12/21	24	12.08	0	0.00	12.05	24	12,750	0.19%
2018/12/20	8	12.45	0	0.00	12.30	8	12,629	0.06%
2018/12/19	8	12.60	0	0.00	12.55	8	12,524	0.06%
2018/12/18	12	12.58	5	12.70	12.50	7	12,435	0.06%
2018/12/17	0	0.00	5	12.85	12.85	-5	12,300	-0.04%
2018/12/13	0	0.00	8	12.33	12.50	-8	12,011	-0.07%
2018/12/11	2	12.05	2	12.05	12.05	0	11,561	0.00%
2018/12/10	3	11.85	2	12.00	11.80	1	11,391	0.01%
2018/12/07	8	12.00	0	0.00	12.00	8	11,284	0.07%
2018/12/06	6	11.92	2	11.90	11.90	4	11,273	0.04%
2018/12/05	1.2	12.16	0	0.00	12.20	1.2	11,076	0.01%
2018/12/04	0	0.00	33.4	12.16	12.25	-33.4	10,963	-0.30%
2018/12/03	0.8	12.00	5	11.90	11.95	-4.2	10,609	-0.04%
2018/11/30	14	11.70	10	11.70	11.65	4	10,062	0.04%
2018/11/29	21	12.12	17	12.12	12.00	4	9,059	0.04%
2018/11/28	3	11.90	7	12.11	12.15	-4	8,833	-0.05%
2018/11/27	1	11.50	0	0.00	11.75	1	8,377	0.01%
2018/11/23	3	11.48	0	0.00	11.45	3	8,107	0.04%
2018/11/22	0	0.00	36	11.60	11.60	-36	8,228	-0.44%
2018/11/21	0	0.00	7.1	11.50	11.70	-7.1	8,322	-0.08%
2018/11/19	5	11.65	0	0.00	11.70	5	8,201	0.06%
2018/11/16	3	11.65	1	11.60	11.70	2	8,206	0.02%
2018/11/15	1	11.70	2	11.70	11.70	-1	8,162	-0.01%
2018/11/14	4	11.40	12	11.50	11.70	-8	8,118	-0.10%
2018/11/13	3	11.25	0	0.00	11.40	3	8,000	0.04%
2018/11/09	3	11.35	0	0.00	11.25	3	8,074	0.04%
2018/11/08	3	11.43	0	0.00	11.40	3	8,073	0.04%
2018/10/30	0	0.00	0.2	11.35	11.35	-0.2	8,099	0.00%
2018/10/29	6	11.23	0	0.00	11.15	6	8,089	0.07%
2018/10/26	8	11.47	0	0.00	11.30	8	8,110	0.10%
2018/10/25	5	11.51	0	0.00	11.40	5	8,166	0.06%
2018/10/23	8	11.99	0	0.00	11.85	8	8,012	0.10%
2018/10/19	1	12.10	0	0.00	12.35	1	7,969	0.01%
2018/10/18	3	12.25	10	12.26	12.15	-7	7,878	-0.09%
2018/10/17	3	11.75	0	0.00	11.70	3	7,784	0.04%
2018/10/16	0.7	11.85	0	0.00	11.75	0.7	7,790	0.01%
2018/10/12	13	11.51	0	0.00	11.70	13	7,777	0.17%
2018/10/11	2	11.63	0	0.00	11.55	2	7,688	0.03%
2018/10/03	0	0.00	1.2	12.94	12.85	-1.2	7,422	-0.02%
2018/10/02	0	0.00	1	13.00	12.95	-1	7,452	-0.01%
2018/10/01	0	0.00	2	13.05	13.05	-2	7,518	-0.03%
2018/09/28	0	0.00	4.7	12.86	12.80	-4.7	7,596	-0.06%
2018/09/26	1	12.85	0	0.00	12.90	1	7,462	0.01%
2018/09/25	0	0.00	7	12.75	12.90	-7	7,581	-0.09%
2018/09/19	0	0.00	2	12.55	12.70	-2	8,140	-0.02%
2018/09/17	4	12.25	0	0.00	12.25	4	8,529	0.05%
2018/09/13	1	12.30	0	0.00	12.35	1	8,809	0.01%
2018/09/12	2	12.20	0	0.00	12.20	2	8,844	0.02%
2018/09/11	2	12.20	0	0.00	12.30	2	8,988	0.02%
2018/09/10	0	0.00	10	12.10	12.10	-10	9,068	-0.11%
2018/09/07	1	12.55	0	0.00	12.35	1	8,996	0.01%
2018/09/04	1	12.85	0	0.00	12.90	1	8,931	0.01%
2018/08/31	6	12.90	0	0.00	13.05	6	9,105	0.07%
2018/08/29	155	12.99	0	0.00	13.00	155	9,103	1.70%	大買/鉅額交易
2018/08/24	10	13.45	20	13.48	13.35	-10	8,854	-0.11%
2018/08/23	1	13.50	0	0.00	13.55	1	8,969	0.01%
2018/08/20	1	13.30	0	0.00	13.10	1	9,333	0.01%
2018/08/17	1	13.10	0	0.00	13.00	1	9,325	0.01%
2018/08/16	1	13.15	3	13.05	13.30	-2	9,419	-0.02%
2018/08/15	2	13.33	4	13.35	13.30	-2	9,503	-0.02%
2018/08/14	6	13.50	2.3	13.48	13.50	3.7	10,051	0.04%
2018/08/13	10	13.45	0	0.00	13.45	10	10,142	0.10%
2018/08/09	1	14.20	1	14.10	14.20	0	10,151	0.00%
2018/08/08	30	14.24	0	0.00	14.15	30	10,192	0.29%
2018/08/07	5	14.30	0	0.00	14.35	5	10,188	0.05%
2018/08/06	0	0.00	15.8	14.41	14.40	-15.8	10,217	-0.15%
2018/08/02	8	13.91	0	0.00	13.85	8	10,189	0.08%
2018/08/01	1	14.20	10	14.25	14.15	-9	10,196	-0.09%
2018/07/31	10	13.85	3	13.85	13.85	7	10,106	0.07%
2018/07/30	16	13.79	1	13.75	13.75	15	10,216	0.15%
2018/07/27	5	13.55	10	13.65	13.80	-5	10,222	-0.05%
2018/07/24	7	13.50	0	0.00	13.55	7	10,704	0.07%
2018/07/23	8	13.29	0	0.00	13.30	8	10,814	0.07%
2018/07/20	3	13.38	0	0.00	13.40	3	11,007	0.03%
2018/07/19	2	13.30	0	0.00	13.45	2	11,111	0.02%
2018/07/18	5	13.30	0	0.00	13.40	5	11,359	0.04%
2018/07/12	15	12.93	0	0.00	12.90	15	11,588	0.13%
2018/07/11	0	0.00	1	13.05	13.10	-1	11,641	-0.01%
2018/07/10	10	12.90	0	0.00	13.00	10	11,645	0.09%
2018/07/09	2	12.88	0	0.00	12.85	2	11,692	0.02%
2018/07/06	0	0.00	1	13.00	12.85	-1	11,718	-0.01%
2018/07/04	1	13.15	0	0.00	13.10	1	11,759	0.01%
2018/07/03	0	0.00	2	13.20	13.20	-2	11,842	-0.02%
2018/07/02	0	0.00	1	13.45	13.35	-1	11,812	-0.01%
2018/06/29	1	13.00	0	0.00	13.00	1	11,668	0.01%
2018/06/28	11	12.85	0	0.00	12.95	11	11,482	0.10%
2018/06/27	23	13.13	0	0.00	13.05	23	11,368	0.20%
2018/06/26	18	13.34	0	0.00	13.30	18	11,309	0.16%
2018/06/25	20	13.93	5	13.85	13.80	15	11,240	0.13%
2018/06/22	5	14.20	2	14.15	14.10	3	11,204	0.03%
2018/06/21	5	14.25	2	14.35	14.25	3	11,323	0.03%
2018/06/20	12	14.36	2	14.35	14.35	10	11,437	0.09%
2018/06/13	0.3	14.75	2	14.80	14.75	-1.7	12,526	-0.01%
2018/06/07	2	14.90	40	14.95	14.95	-38	12,679	-0.30%
2018/06/04	0	0.00	4	14.95	14.95	-4	13,119	-0.03%
2018/06/01	0	0.00	4	14.85	14.90	-4	13,142	-0.03%
2018/05/31	10	14.70	0	0.00	14.85	10	13,396	0.07%
2018/05/28	0	0.00	2	15.30	15.35	-2	13,735	-0.01%
2018/05/25	3	15.17	21	15.15	15.10	-18	13,828	-0.13%
2018/05/24	4	15.36	10	15.40	15.25	-6	13,928	-0.04%
2018/05/22	0	0.00	2	15.63	15.40	-2	13,950	-0.01%
2018/05/21	0	0.00	10.3	15.05	15.10	-10.3	13,550	-0.08%
2018/05/18	10	14.75	0	0.00	14.90	10	13,621	0.07%
2018/05/14	0	0.00	6.3	14.66	14.65	-6.3	15,200	-0.04%
2018/05/09	0	0.00	10	15.10	15.00	-10	15,801	-0.06%
2018/05/08	0	0.00	10	15.10	15.05	-10	15,796	-0.06%
2018/05/07	20	15.05	0	0.00	14.95	20	15,977	0.13%
2018/05/03	2	15.03	5	15.10	15.00	-3	15,982	-0.02%
2018/04/30	15	15.08	1	15.00	15.10	14	16,509	0.08%
2018/04/27	10	14.30	7	14.20	14.30	3	16,687	0.02%
2018/04/26	1	14.35	10	14.50	14.20	-9	17,170	-0.05%
2018/04/25	2	14.35	0	0.00	14.30	2	17,237	0.01%
2018/04/19	1	14.95	0	0.00	14.95	1	18,319	0.01%
2018/04/18	0	0.00	1	14.85	14.75	-1	18,481	-0.01%
2018/04/13	0	0.00	23	15.06	15.05	-23	19,558	-0.12%
2018/04/12	2	15.00	0	0.00	15.00	2	20,260	0.01%
2018/04/11	1	15.10	7	15.11	15.05	-6	22,728	-0.03%
2018/04/10	8	15.09	10	15.10	15.10	-2	24,086	-0.01%
2018/04/03	0	0.00	6	15.20	15.15	-6	28,495	-0.02%
2018/04/02	1	15.20	6	15.27	15.20	-5	28,675	-0.02%
2018/03/30	2	15.10	2	15.13	15.10	0	29,003	0.00%
2018/03/29	4	15.05	0	0.00	15.05	4	29,102	0.01%
2018/03/28	7	15.09	0	0.00	15.10	7	29,124	0.02%
2018/03/27	7	15.25	6	15.40	15.30	1	29,139	0.00%
2018/03/26	18	15.20	9	15.20	15.20	9	29,356	0.03%
2018/03/23	2	15.35	14	15.39	15.40	-12	29,609	-0.04%
2018/03/22	25	15.97	0	0.00	15.75	25	29,682	0.08%
2018/03/20	12	16.13	9	16.10	16.15	3	29,294	0.01%
2018/03/19	21	16.10	3	16.20	16.20	18	29,292	0.06%
2018/03/16	8	15.67	18	15.57	15.60	-10	29,043	-0.03%
2018/03/13	10	15.80	116	15.70	15.70	-106	29,749	-0.36%	大賣/鉅額交易
2018/03/12	6	15.85	6	15.70	15.85	0	31,022	0.00%
2018/03/09	17	15.51	0	0.00	15.45	17	31,322	0.05%
2018/03/08	0	0.00	1	15.25	15.10	-1	31,526	0.00%
2018/03/07	1	15.05	100	15.10	15.05	-99	32,137	-0.31%
2018/03/06	4	15.15	0	0.00	15.05	4	32,372	0.01%
2018/03/05	22	15.27	0	0.00	15.20	22	32,372	0.07%
2018/03/02	4	15.60	200	15.60	15.55	-196	32,368	-0.61%	大賣/鉅額交易
2018/03/01	421	15.80	5	15.81	15.90	416	32,670	1.27%	大買/鉅額交易
2018/02/27	4	15.56	0	0.00	15.45	4	32,580	0.01%
2018/02/23	1	15.50	3	15.65	15.50	-2	32,621	-0.01%
2018/02/12	12	15.33	0	0.00	15.10	12	32,807	0.04%
2018/02/09	24	14.86	1	14.75	15.10	23	32,797	0.07%
2018/02/08	62	15.32	0	0.00	15.25	62	32,727	0.19%
2018/02/07	10	15.88	12.2	15.85	15.50	-2.2	32,820	-0.01%
2018/02/06	24	15.60	207	15.24	15.30	-183	33,097	-0.55%	大賣/鉅額交易
2018/02/05	123	16.39	0	0.00	16.45	123	32,631	0.38%	大買/鉅額交易
2018/02/02	14	16.94	0	0.00	16.80	14	32,616	0.04%
2018/02/01	1	17.10	0	0.00	17.15	1	32,782	0.00%
2018/01/31	0	0.00	8	17.19	17.25	-8	32,975	-0.02%
2018/01/30	2	17.40	0	0.00	17.20	2	33,901	0.01%
2018/01/29	10	17.30	10	17.40	17.50	0	33,872	0.00%
2018/01/25	1	17.35	0	0.00	17.40	1	34,056	0.00%
2018/01/24	4	17.35	31	17.49	17.60	-27	34,671	-0.08%
2018/01/23	27	17.17	0	0.00	17.15	27	34,505	0.08%
2018/01/22	62	17.54	2	17.85	17.50	60	34,772	0.17%
2018/01/19	1	18.00	0	0.00	18.05	1	34,455	0.00%
2018/01/18	4	18.09	52	18.20	18.10	-48	34,640	-0.14%
2018/01/17	52	18.05	15	17.73	18.05	37	34,805	0.11%
2018/01/16	2	17.80	14	17.86	17.80	-12	35,518	-0.03%
2018/01/15	3	18.08	0	0.00	18.05	3	35,990	0.01%
2018/01/12	7	17.87	2	17.95	18.00	5	36,139	0.01%
2018/01/11	11	17.93	274	18.06	17.85	-263	35,930	-0.73%	大賣/鉅額交易
2018/01/10	61.4	17.95	1,307	17.91	17.75	-1,245.6	35,893	-3.47%	大賣/鉅額交易
2018/01/09	29	18.19	9	18.23	18.20	20	35,609	0.06%
2018/01/08	37	18.40	37.4	18.39	18.40	-0.4	35,487	0.00%
2018/01/05	51.3	18.63	172	18.63	18.70	-120.7	35,212	-0.34%	大賣/鉅額交易
2018/01/04	135	17.75	206.7	17.85	18.15	-71.7	32,858	-0.22%	大買/大賣/
2018/01/03	658	17.84	137.3	18.29	17.70	520.7	31,810	1.64%	大買/大賣/鉅額交易
2018/01/02	75	17.17	81	17.29	17.95	-6	29,691	-0.02%