長榮 (2603)-元大-員林中山券商分點個股進出

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
172.5
漲跌
▲4.5
漲幅
+2.68%
成交量
52,298張
產業
上市航運類股
4688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-員林中山券商分點個股進出

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-員林中山券商分點個股進出
元大-員林中山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
2024/04/19	7.1	173.70	11.7	175.74	172.50	-4.7	36,159	-0.01%
2024/04/18	11	168.96	1.1	168.64	168.00	9.9	36,032	0.03%
2024/04/17	17.2	170.40	0	0.00	170.50	17.2	36,093	0.05%
2024/04/16	11.1	172.53	0	0.00	170.50	11.1	36,505	0.03%
2024/04/15	6	175.58	12.5	178.21	178.00	-6.5	37,006	-0.02%
2024/04/12	0.1	175.00	8.4	175.80	176.50	-8.3	37,086	-0.02%
2024/04/11	1	172.49	12.5	174.10	175.00	-11.5	37,542	-0.03%
2024/04/10	4.1	170.86	2.2	170.65	169.00	2	38,445	0.01%
2024/04/09	4.2	170.77	4	171.38	171.00	0.2	39,073	0.00%
2024/04/08	19.2	165.15	4	166.63	168.00	15.2	39,673	0.04%
2024/04/03	11.3	165.70	6	165.50	165.00	5.3	39,600	0.01%
2024/04/02	48.6	165.05	12	165.42	165.50	36.6	39,719	0.09%
2024/04/01	41.5	168.89	8	170.25	167.50	33.5	39,542	0.08%
2024/03/29	9.6	173.27	31.9	175.29	172.00	-22.3	39,509	-0.06%
2024/03/28	15.5	173.57	27.3	177.27	176.00	-11.8	39,026	-0.03%
2024/03/27	14.3	175.30	13.1	175.08	175.50	1.2	38,886	0.00%
2024/03/26	11.1	170.77	14.1	171.13	171.50	-3	39,666	-0.01%
2024/03/25	8.1	172.97	5.3	173.79	173.50	2.8	40,019	0.01%
2024/03/22	19.6	171.13	17.1	170.80	170.00	2.5	40,849	0.01%
2024/03/21	17.4	176.71	28.2	177.41	175.00	-10.7	41,611	-0.03%
2024/03/20	49.5	180.78	31.2	180.77	176.00	18.3	41,532	0.04%
2024/03/19	19.4	170.74	97.3	170.52	177.00	-77.9	40,415	-0.19%
2024/03/18	25.3	163.46	20.2	162.92	164.50	5.2	39,780	0.01%
2024/03/15	138.9	166.68	110.1	170.13	166.50	28.8	40,039	0.07%	大買/大賣/
2024/03/14	11.7	184.50	16.1	188.67	183.50	-4.4	38,795	-0.01%
2024/03/13	22.2	192.68	8.2	191.34	191.00	14.1	38,018	0.04%
2024/03/12	24.1	186.10	17.1	185.21	187.50	7	37,317	0.02%
2024/03/11	6	179.42	17	181.97	180.00	-11	36,896	-0.03%
2024/03/08	75.2	180.88	32.6	181.38	179.50	42.6	36,775	0.12%
2024/03/07	24.3	176.70	9.3	176.41	177.50	15	36,257	0.04%
2024/03/06	7	171.86	13	170.62	171.50	-6	35,864	-0.02%
2024/03/05	16.4	175.76	6.2	175.32	173.50	10.2	35,697	0.03%
2024/03/04	2.2	163.42	2.7	170.37	172.00	-0.5	35,258	0.00%
2024/03/01	3.1	166.12	4.3	166.73	165.00	-1.2	34,722	0.00%
2024/02/29	2.4	165.50	10	165.27	165.50	-7.7	34,435	-0.02%
2024/02/27	21	160.55	0	0.00	159.50	21	33,938	0.06%
2024/02/26	21	159.48	0	160.00	160.00	21	33,830	0.06%
2024/02/23	8.1	162.35	6.6	162.06	159.50	1.5	33,829	0.00%
2024/02/22	4.1	160.61	51.6	160.20	162.50	-47.5	33,543	-0.14%
2024/02/21	9.2	156.51	3	157.16	155.00	6.1	32,882	0.02%
2024/02/20	0	0.00	101	151.16	153.50	-101	32,583	-0.31%	大賣/鉅額交易
2024/02/19	0	148.00	1.2	147.21	149.00	-1.2	32,553	0.00%
2024/02/16	96	149.14	6	149.33	148.00	90	32,785	0.27%
2024/02/15	6	147.00	2	148.25	149.00	4	33,361	0.01%
2024/02/05	0	151.00	3	152.17	152.00	-3	33,037	-0.01%
2024/02/02	12	151.79	4.1	150.79	150.00	7.9	32,998	0.02%
2024/02/01	0	155.00	5.1	155.31	157.00	-5.1	32,542	-0.02%
2024/01/31	3.2	151.47	1	152.00	150.50	2.2	32,117	0.01%
2024/01/30	0.1	151.50	1	152.00	151.50	-0.9	32,035	0.00%
2024/01/29	2	151.00	2.2	150.05	151.50	-0.2	32,167	0.00%
2024/01/26	31	150.00	1	150.50	151.00	30	32,157	0.09%
2024/01/25	2	152.00	1	152.00	151.50	1	32,011	0.00%
2024/01/24	7	155.79	7	154.14	153.50	0	31,874	0.00%
2024/01/22	6	150.17	4	150.25	152.50	2	31,840	0.01%
2024/01/19	12	155.21	1	154.56	155.00	11	31,526	0.03%
2024/01/18	1.2	153.83	38.9	156.22	158.00	-37.7	31,319	-0.12%
2024/01/17	4	150.63	6.1	153.06	152.50	-2.1	30,863	-0.01%
2024/01/16	7.2	155.38	2	159.99	153.50	5.2	30,351	0.02%
2024/01/15	1	158.00	2	159.24	158.50	-1	29,887	0.00%
2024/01/12	5	154.30	5.2	154.47	156.50	-0.1	29,552	0.00%
2024/01/11	0.5	149.50	0.5	149.50	149.00	0	28,933	0.00%
2024/01/10	14.6	147.77	7.6	148.35	148.00	7	28,833	0.02%
2024/01/09	16.5	151.74	6.5	152.43	151.50	10	28,159	0.04%
2024/01/08	6.2	160.70	5.5	161.02	160.50	0.7	27,201	0.00%
2024/01/05	7.8	161.90	4.1	162.11	162.50	3.7	26,660	0.01%
2024/01/04	10.1	161.90	15.9	161.22	161.00	-5.8	26,027	-0.02%
2024/01/03	6.7	153.31	10.4	153.57	155.00	-3.7	25,080	-0.01%
2024/01/02	2	150.25	20	152.60	151.00	-18	24,376	-0.07%
2023/12/29	10	143.25	1.2	143.37	143.50	8.9	23,571	0.04%
2023/12/28	1	142.50	0.2	144.55	143.00	0.8	23,503	0.00%
2023/12/27	6.1	148.52	6.8	149.07	147.00	-0.7	23,295	0.00%
2023/12/26	5	144.80	33.2	145.10	146.50	-28.2	23,118	-0.12%
2023/12/25	55.7	143.24	15.6	142.07	142.00	40.1	22,603	0.18%
2023/12/22	4.8	151.53	4.2	151.13	153.00	0.6	21,338	0.00%
2023/12/21	18.8	150.53	13.6	150.57	152.00	5.2	20,511	0.03%
2023/12/20	6.4	146.68	12.6	146.10	148.00	-6.2	19,284	-0.03%
2023/12/19	21.1	145.35	17	145.51	147.00	4.1	18,551	0.02%
2023/12/18	5.4	141.39	8.9	140.54	141.50	-3.5	17,480	-0.02%
2023/12/15	5.1	133.30	9	133.72	134.00	-3.9	16,324	-0.02%
2023/12/14	0	0.00	1.5	128.86	129.00	-1.5	15,980	-0.01%
2023/12/13	6	128.65	7.5	127.89	129.50	-1.4	16,287	-0.01%
2023/12/12	4.7	128.91	8.6	127.69	129.00	-4	17,166	-0.02%
2023/12/11	3.1	121.32	10.5	120.51	122.00	-7.5	16,528	-0.05%
2023/12/08	1	116.50	45.1	117.09	118.50	-44.1	16,123	-0.27%
2023/12/07	42	115.75	1.2	115.92	115.50	40.8	16,004	0.25%
2023/12/06	22.1	116.09	22	117.36	117.00	0.1	16,028	0.00%
2023/12/05	4.3	117.93	4.5	117.63	117.50	-0.2	15,952	0.00%
2023/12/04	3.7	117.59	151.1	116.32	118.50	-147.4	15,627	-0.94%	大賣/鉅額交易
2023/12/01	0.1	113.80	21.4	114.25	114.50	-21.3	15,074	-0.14%
2023/11/30	0.1	112.00	0	0.00	112.00	0.1	15,019	0.00%
2023/11/29	11	112.27	0	0.00	112.00	11	15,059	0.07%
2023/11/28	1	114.00	3	114.00	114.00	-2	14,999	-0.01%
2023/11/27	0	114.00	3	114.00	113.50	-3	14,933	-0.02%
2023/11/24	0	0.00	1.2	112.50	113.00	-1.2	14,895	-0.01%
2023/11/22	2.1	112.48	1	113.00	112.00	1.1	14,926	0.01%
2023/11/21	42	113.25	0	0.00	113.50	42	14,894	0.28%
2023/11/20	13	113.08	3	114.00	114.00	10	14,878	0.07%
2023/11/17	135	115.42	1	116.50	115.00	134	14,806	0.91%	大買/鉅額交易
2023/11/16	3	117.00	8.5	116.70	117.00	-5.5	14,770	-0.04%
2023/11/15	3	114.50	9.2	114.67	115.50	-6.2	14,653	-0.04%
2023/11/14	7	114.35	22	114.50	114.00	-15	15,129	-0.10%
2023/11/13	10.1	108.51	6.1	109.56	108.50	4	14,642	0.03%
2023/11/10	6	108.17	3	109.83	109.00	3	14,845	0.02%
2023/11/09	6	108.83	35	109.50	109.00	-29	14,856	-0.20%
2023/11/08	22	107.57	1	107.51	107.50	21	15,081	0.14%
2023/11/07	1	109.00	0	108.50	108.50	1	15,173	0.01%
2023/11/06	16	109.31	0	110.00	109.00	16	15,305	0.10%
2023/11/03	1	111.50	7.2	111.74	113.00	-6.2	15,267	-0.04%
2023/11/02	0	0.00	2	110.01	110.50	-2	15,404	-0.01%
2023/11/01	0	0.00	61.1	109.25	109.00	-61.1	15,818	-0.39%
2023/10/31	21	107.74	4	110.00	107.50	17	16,245	0.10%
2023/10/30	0	0.00	30	109.50	110.00	-30	16,294	-0.18%
2023/10/27	0	0.00	18.1	107.59	108.00	-18.1	16,352	-0.11%
2023/10/26	1	105.00	1	106.00	106.50	0	16,883	0.00%
2023/10/25	0	0.00	7	105.71	105.50	-7	17,495	-0.04%
2023/10/24	0	0.00	54	104.71	105.00	-54	17,749	-0.30%
2023/10/23	1	104.00	41	104.23	103.50	-40	18,210	-0.22%
2023/10/20	22	102.07	52.4	103.49	103.50	-30.4	18,343	-0.17%
2023/10/19	2	104.25	42	104.21	103.50	-40	18,547	-0.22%
2023/10/18	34	102.84	6	104.25	102.50	28	18,937	0.15%
2023/10/17	15	103.00	1	104.00	103.00	14	19,151	0.07%
2023/10/16	0	0.00	0	103.83	104.00	0	19,727	0.00%
2023/10/13	0	105.00	0.4	105.02	105.00	-0.4	20,186	0.00%
2023/10/12	3	104.33	2	104.50	106.00	1	20,497	0.00%
2023/10/11	110.2	105.19	4	103.50	103.50	106.2	20,907	0.51%	大買/鉅額交易
2023/10/06	6	111.58	1	112.50	111.00	5	21,333	0.02%
2023/10/05	1	113.00	0.5	112.01	112.00	0.5	21,800	0.00%
2023/10/04	0	109.50	0.1	110.00	110.00	-0.1	22,082	0.00%
2023/10/03	3.3	112.14	2	110.50	110.50	1.3	22,392	0.01%
2023/10/02	154	113.34	1	113.00	113.50	153	22,820	0.67%	大買/鉅額交易
2023/09/28	1	116.00	2.1	116.24	116.00	-1.1	23,131	0.00%
2023/09/27	1	115.00	0	0.00	116.00	1	24,267	0.00%
2023/09/26	1	115.50	2.5	116.11	115.50	-1.5	27,344	-0.01%
2023/09/25	2	115.00	2.2	114.77	116.00	-0.2	28,400	0.00%
2023/09/22	0.1	114.50	0.1	114.50	114.50	0.1	30,676	0.00%
2023/09/21	4	115.25	0.1	115.00	115.50	3.9	32,343	0.01%
2023/09/20	0.2	118.41	5.2	118.30	117.50	-5	32,854	-0.02%
2023/09/19	3.1	115.37	3.1	115.69	116.00	0	33,020	0.00%
2023/09/18	4	117.87	13	117.42	117.00	-9	33,391	-0.03%
2023/09/15	18.2	116.90	23.7	114.48	118.50	-5.5	33,494	-0.02%
2023/09/14	0	0.00	7.2	108.99	109.50	-7.2	32,626	-0.02%
2023/09/13	0	0.00	1	106.50	106.50	-1	32,821	0.00%
2023/09/12	0.1	106.00	0	0.00	106.50	0.1	33,615	0.00%
2023/09/11	1.6	105.84	1.5	106.17	106.50	0.1	33,978	0.00%
2023/09/08	0.2	107.00	0	0.00	107.00	0.2	34,493	0.00%
2023/09/06	0	0.00	1.3	107.10	107.00	-1.3	35,038	0.00%
2023/09/05	2	107.75	5.5	107.86	108.50	-3.5	35,164	-0.01%
2023/09/01	2.1	105.76	0	0.00	105.50	2.1	35,625	0.01%
2023/08/31	0	0.00	1	106.00	106.50	-1	35,862	0.00%
2023/08/28	1	105.00	4	104.50	105.00	-3	36,584	-0.01%
2023/08/25	1	106.50	1	106.50	105.50	0	36,830	0.00%
2023/08/24	2.1	106.01	4.6	105.95	106.00	-2.4	37,012	-0.01%
2023/08/23	2	106.50	4.6	106.61	106.50	-2.6	37,332	-0.01%
2023/08/22	2.2	106.27	2	106.50	106.50	0.2	37,581	0.00%
2023/08/21	4	105.75	2	105.25	105.00	2	37,731	0.01%
2023/08/18	5.2	108.63	9.2	108.60	107.00	-4	37,575	-0.01%
2023/08/17	1.1	103.07	1.1	105.47	106.00	0	36,942	0.00%
2023/08/16	1	105.49	1	103.50	104.00	0	36,917	0.00%
2023/08/15	0.6	106.00	2	106.00	106.00	-1.4	36,768	0.00%
2023/08/14	4.9	107.51	7.1	107.07	106.50	-2.2	36,783	-0.01%
2023/08/11	3.1	106.21	3.4	107.15	108.00	-0.2	36,707	0.00%
2023/08/10	2	106.75	1	105.50	107.00	1	36,734	0.00%
2023/08/09	3.1	106.50	5.5	106.91	106.50	-2.5	36,859	-0.01%
2023/08/08	3	107.67	2.1	106.51	107.50	1	36,719	0.00%
2023/08/07	4.4	104.93	1.1	105.99	106.50	3.3	36,651	0.01%
2023/08/04	2	107.75	6.4	107.61	109.00	-4.4	36,474	-0.01%
2023/08/02	3	104.17	4.6	104.33	105.00	-1.6	36,055	0.00%
2023/08/01	2.1	104.50	5.1	105.30	105.50	-3	35,949	-0.01%
2023/07/31	8.2	106.04	7.4	105.38	104.00	0.8	35,838	0.00%
2023/07/28	12.1	104.02	23.5	105.66	107.50	-11.4	35,459	-0.03%
2023/07/27	0	0.00	0.2	103.25	103.00	-0.2	35,471	0.00%
2023/07/26	7.1	102.64	49.2	101.86	102.00	-42.2	35,888	-0.12%
2023/07/25	3	99.60	20.1	100.00	99.70	-17.1	35,577	-0.05%
2023/07/24	23.1	99.24	15.2	99.64	99.30	7.9	35,591	0.02%
2023/07/21	13	100.58	13.1	101.99	101.00	-0.1	35,463	0.00%
2023/07/20	3	100.33	11	100.54	101.00	-8	35,242	-0.02%
2023/07/19	14.3	99.81	11.1	99.31	98.10	3.2	34,939	0.01%
2023/07/18	8.6	99.86	6.1	99.63	98.60	2.5	34,607	0.01%
2023/07/17	1	98.10	3	98.57	98.40	-2	34,323	-0.01%
2023/07/14	3.1	98.32	4.3	98.11	96.50	-1.2	34,205	0.00%
2023/07/13	14.2	97.01	16.4	97.18	95.90	-2.2	34,165	-0.01%
2023/07/12	35	100.66	7.8	100.57	100.50	27.2	33,790	0.08%
2023/07/11	27.1	103.74	16.2	103.62	104.00	10.9	33,810	0.03%
2023/07/10	14.3	104.76	9.2	105.10	104.50	5.1	33,576	0.02%
2023/07/07	8.5	107.45	12.6	107.78	108.00	-4	33,543	-0.01%
2023/07/06	2	106.74	6.6	105.90	106.50	-4.6	33,027	-0.01%
2023/07/05	13.4	104.98	60.4	104.79	107.00	-47	32,746	-0.14%
2023/07/04	76.7	107.23	58.1	107.71	105.50	18.6	31,898	0.06%
2023/07/03	17.3	100.24	19.3	101.52	102.50	-2.1	28,846	-0.01%
2023/06/30	48	91.95	74.7	92.35	93.50	-26.7	27,771	-0.10%
2023/06/29	46	154.25	4.1	154.85	155.00	41.9	25,531	0.16%
2023/06/28	29.7	159.27	22.7	157.59	157.50	7.1	23,792	0.03%
2023/06/27	7	161.64	17.9	161.81	161.00	-10.8	23,207	-0.05%
2023/06/26	2.8	159.27	3.5	159.32	160.00	-0.7	22,956	0.00%
2023/06/21	24.1	158.96	0.1	160.50	158.00	24	22,405	0.11%
2023/06/20	4	163.13	2.9	163.10	162.50	1.1	22,028	0.00%
2023/06/19	25.4	162.93	4.2	162.81	162.00	21.1	21,797	0.10%
2023/06/16	0.3	163.39	21	165.48	166.00	-20.7	21,478	-0.10%
2023/06/15	5.3	162.27	9.2	161.83	162.00	-3.9	21,093	-0.02%
2023/06/14	6.2	160.92	6.7	161.54	161.50	-0.5	21,133	0.00%
2023/06/13	1.6	156.02	4.7	157.16	157.00	-3.1	21,751	-0.01%
2023/06/12	44	153.27	49.3	155.04	155.50	-5.3	23,770	-0.02%
2023/06/09	1.2	154.96	5	154.40	155.00	-3.8	24,470	-0.02%
2023/06/08	1.3	154.82	48	154.04	154.00	-46.8	24,993	-0.19%
2023/06/07	17.2	151.06	0.2	151.50	151.00	17	25,857	0.07%
2023/06/06	4.1	151.13	0	0.00	151.50	4.1	26,019	0.02%
2023/06/05	11.3	151.23	5.4	151.00	151.00	5.9	26,045	0.02%
2023/06/02	39	152.50	21.2	154.36	152.50	17.8	26,017	0.07%
2023/06/01	24.1	152.65	3	153.17	153.50	21	26,177	0.08%
2023/05/31	7.4	153.89	0.2	154.97	153.00	7.3	26,502	0.03%
2023/05/30	2.1	154.78	1.1	156.41	153.50	1	26,649	0.00%
2023/05/29	1.4	154.46	25.2	155.93	157.00	-23.8	26,666	-0.09%
2023/05/26	1.4	152.61	30	152.78	152.50	-28.6	26,727	-0.11%
2023/05/25	55.5	150.25	0	0.00	150.00	55.5	26,905	0.21%
2023/05/24	3.4	151.56	2.3	152.00	151.50	1.1	27,177	0.00%
2023/05/23	8.1	152.20	1	152.50	151.50	7.1	27,736	0.03%
2023/05/22	1.8	151.73	22.4	153.02	153.50	-20.6	27,619	-0.07%
2023/05/19	7.9	150.65	1	151.00	150.50	6.9	27,430	0.02%
2023/05/18	0.1	151.50	1	152.00	151.00	-0.9	27,342	0.00%
2023/05/17	4.7	151.50	0	0.00	151.00	4.7	27,418	0.02%
2023/05/16	13.2	151.35	0	151.50	151.00	13.2	27,540	0.05%
2023/05/15	2.2	149.91	9.1	153.16	152.50	-6.8	27,598	-0.02%
2023/05/12	2.3	152.07	4	152.37	152.50	-1.7	27,656	-0.01%
2023/05/11	23.3	151.64	3.5	151.14	151.00	19.8	27,729	0.07%
2023/05/10	0.3	154.69	20	153.65	155.00	-19.7	27,613	-0.07%
2023/05/09	1.5	151.67	3	151.33	151.00	-1.5	27,411	-0.01%
2023/05/08	3.1	150.67	1.2	150.67	151.00	1.9	27,731	0.01%
2023/05/05	5	151.30	1.2	151.58	151.50	3.8	28,099	0.01%
2023/05/04	6	151.54	4	151.00	150.50	2	28,367	0.01%
2023/05/03	31.6	151.68	2	150.50	150.00	29.6	28,270	0.10%
2023/05/02	38	156.70	2	155.50	155.50	36	27,680	0.13%
2023/04/28	6.4	162.46	16	162.91	161.50	-9.6	27,264	-0.04%
2023/04/27	1.6	159.63	0	0.00	159.00	1.6	27,278	0.01%
2023/04/26	8.3	160.87	0	0.00	160.00	8.3	27,299	0.03%
2023/04/25	7.1	162.59	1.2	165.17	162.00	5.9	27,227	0.02%
2023/04/24	5.2	165.12	1	165.50	165.00	4.2	27,297	0.02%
2023/04/21	30.4	167.66	3.5	166.29	166.00	26.9	27,427	0.10%
2023/04/20	15.2	169.16	24.4	170.38	170.50	-9.2	27,297	-0.03%
2023/04/19	6.6	168.53	10	169.95	168.00	-3.4	27,522	-0.01%
2023/04/18	15.2	171.27	13	173.81	170.00	2.2	27,398	0.01%
2023/04/17	2.2	172.77	19.3	172.81	174.50	-17.1	27,159	-0.06%
2023/04/14	3.3	168.24	14.8	168.52	170.00	-11.6	26,921	-0.04%
2023/04/13	2.1	166.28	25	166.54	166.50	-22.9	26,615	-0.09%
2023/04/12	1	167.00	14.5	166.56	166.50	-13.5	26,726	-0.05%
2023/04/11	1.1	164.02	11	165.45	164.50	-10	26,529	-0.04%
2023/04/10	3.3	164.17	6.1	163.93	163.50	-2.8	26,684	-0.01%
2023/04/07	2.3	161.62	25.1	161.41	163.50	-22.8	26,603	-0.09%
2023/04/06	2.7	159.36	2	158.00	158.00	0.7	26,571	0.00%
2023/03/31	2	159.00	5	160.00	158.50	-3	26,943	-0.01%
2023/03/30	24.2	158.53	4	158.75	158.00	20.2	27,792	0.07%
2023/03/29	1	159.50	0.1	161.00	158.50	0.9	28,237	0.00%
2023/03/28	6.1	160.84	10.2	161.39	160.50	-4.1	28,697	-0.01%
2023/03/27	3.6	158.35	10	161.25	161.00	-6.5	29,204	-0.02%
2023/03/24	0.1	160.50	1	160.00	160.50	-0.9	30,143	0.00%
2023/03/23	20.3	159.24	0	159.50	159.50	20.3	30,253	0.07%
2023/03/22	1.5	161.51	1.4	162.00	161.50	0.1	30,188	0.00%
2023/03/21	16.1	161.35	1.4	161.96	160.50	14.7	30,206	0.05%
2023/03/20	16.8	162.86	13.1	164.30	162.00	3.6	30,099	0.01%
2023/03/17	4.3	161.49	4	161.00	162.00	0.3	29,846	0.00%
2023/03/16	32.5	164.94	22.1	163.14	159.50	10.4	29,571	0.04%
2023/03/15	118.6	173.31	88.9	175.17	167.00	29.7	28,621	0.10%	大買/
2023/03/14	86	168.69	24.4	168.82	171.00	61.7	26,668	0.23%
2023/03/13	2.2	167.05	8.4	168.05	170.50	-6.2	25,971	-0.02%
2023/03/10	28	163.51	21.2	163.68	165.00	6.9	25,495	0.03%
2023/03/09	2.1	162.02	88.1	163.75	164.50	-86	24,452	-0.35%
2023/03/08	86.2	162.51	7.4	161.85	161.00	78.7	24,366	0.32%
2023/03/07	31.1	162.60	31.1	164.52	166.00	0	24,298	0.00%
2023/03/06	49	162.07	46.1	163.72	164.50	2.9	24,396	0.01%
2023/03/03	35	159.23	38	161.05	163.00	-3	24,567	-0.01%
2023/03/02	1.1	160.48	29.2	159.45	160.50	-28.2	24,620	-0.11%
2023/03/01	10	155.20	52.1	155.97	156.00	-42	24,421	-0.17%
2023/02/24	100.2	156.88	31	158.00	157.00	69.2	24,337	0.28%
2023/02/23	3	155.67	114.3	156.92	158.00	-111.3	24,160	-0.46%	大賣/鉅額交易
2023/02/22	85	154.04	14.3	154.77	152.50	70.7	23,941	0.30%
2023/02/21	2.2	150.55	93.4	153.58	155.00	-91.3	23,692	-0.39%
2023/02/20	1.2	146.91	3.2	147.00	147.00	-2	23,485	-0.01%
2023/02/16	2	147.50	3.4	147.35	148.00	-1.4	24,474	-0.01%
2023/02/15	4	147.75	3	146.33	146.50	1	25,323	0.00%
2023/02/14	12.1	145.92	13	148.31	149.00	-1	25,695	0.00%
2023/02/13	9.4	143.24	55.5	143.48	143.50	-46.1	25,862	-0.18%
2023/02/10	55.6	148.48	53.8	149.53	147.00	1.8	26,416	0.01%
2023/02/09	16.5	150.29	5	152.00	150.00	11.5	26,872	0.04%
2023/02/08	51	151.46	3.1	151.99	151.50	48	27,255	0.18%
2023/02/07	11	150.59	2	151.00	151.00	9	27,677	0.03%
2023/02/06	68.1	154.02	52	151.23	151.00	16.1	28,290	0.06%
2023/02/03	68.1	158.68	19.1	159.20	157.00	49	28,298	0.17%
2023/02/02	0.9	154.00	18	154.83	156.00	-17.1	28,433	-0.06%
2023/02/01	4.2	151.67	11	153.27	152.00	-6.8	28,501	-0.02%
2023/01/31	2.3	152.36	2	153.00	152.00	0.3	28,789	0.00%
2023/01/30	9.6	151.18	6	152.33	150.50	3.5	29,351	0.01%
2023/01/17	6	153.08	6	153.75	152.50	0	29,516	0.00%
2023/01/16	5	150.30	0	151.50	151.50	5	29,949	0.02%
2023/01/13	0	0.00	1.5	153.00	152.50	-1.5	30,224	0.00%
2023/01/12	9.3	153.71	0	0.00	152.50	9.3	31,040	0.03%
2023/01/11	60	158.32	60	157.28	156.50	0	31,456	0.00%
2023/01/10	1	155.50	34	156.53	155.50	-33	31,952	-0.10%
2023/01/09	43	157.27	3	155.50	155.00	40	33,062	0.12%
2023/01/06	3.1	157.35	18	158.50	159.00	-15	33,377	-0.04%
2023/01/05	24.1	156.84	14	158.32	156.50	10.1	33,744	0.03%
2023/01/04	3	156.83	16.8	159.98	156.00	-13.8	34,379	-0.04%
2023/01/03	20.1	160.75	5	164.00	160.00	15.1	34,692	0.04%
2022/12/30	0	0.00	31	163.35	163.00	-31	34,774	-0.09%
2022/12/29	3	159.83	7.4	159.91	160.00	-4.4	35,206	-0.01%
2022/12/28	17.6	159.98	1	159.50	159.00	16.6	35,835	0.05%
2022/12/27	23	162.65	18	165.25	162.50	5	36,335	0.01%
2022/12/26	25.5	164.78	11	168.00	162.50	14.5	37,155	0.04%
2022/12/23	28	167.50	3.1	166.50	167.50	24.9	37,680	0.07%
2022/12/22	11	168.18	19.5	168.72	171.50	-8.5	37,869	-0.02%
2022/12/21	3.9	163.44	35.2	162.82	164.00	-31.4	37,883	-0.08%
2022/12/20	35	161.33	18.7	164.43	158.50	16.3	38,220	0.04%
2022/12/19	27	162.69	12	163.33	162.00	15	38,917	0.04%
2022/12/16	2.5	160.01	45.9	159.78	164.00	-43.4	39,083	-0.11%
2022/12/15	0	0.00	36.4	154.45	157.00	-36.4	38,991	-0.09%
2022/12/14	20.3	152.38	56	152.45	152.00	-35.8	39,638	-0.09%
2022/12/13	7.2	154.10	19.2	156.80	155.00	-12	40,008	-0.03%
2022/12/12	0	0.00	7	155.07	154.50	-7	40,766	-0.02%
2022/12/09	1	152.52	19	153.26	154.50	-18	41,625	-0.04%
2022/12/08	0.3	150.20	0	0.00	151.00	0.3	42,498	0.00%
2022/12/07	57.1	152.46	0	0.00	151.50	57.1	44,222	0.13%
2022/12/06	36.3	156.59	56	155.96	152.50	-19.7	44,704	-0.04%
2022/12/05	0.1	159.00	3.8	160.53	159.00	-3.7	45,493	-0.01%
2022/12/02	35.1	159.05	0	0.00	158.50	35.1	45,703	0.08%
2022/12/01	38.1	162.62	1	165.00	162.00	37.1	46,812	0.08%
2022/11/30	55.5	161.49	12	161.33	163.00	43.5	46,930	0.09%
2022/11/29	19.2	156.91	47.3	159.38	161.00	-28.1	47,245	-0.06%
2022/11/28	39.1	158.90	61.2	158.01	157.50	-22.1	47,987	-0.05%
2022/11/25	15.3	161.40	3.2	162.03	160.50	12.1	48,129	0.03%
2022/11/24	4	154.38	10.1	156.42	161.00	-6.1	48,659	-0.01%
2022/11/23	2.8	153.96	31.4	153.31	153.50	-28.6	48,593	-0.06%
2022/11/22	2	150.25	20	149.78	150.50	-18	48,960	-0.04%
2022/11/21	2.1	148.24	7.9	148.11	147.50	-5.8	49,966	-0.01%
2022/11/18	33.2	152.52	7	151.86	150.50	26.2	50,925	0.05%
2022/11/17	17	154.00	33.4	155.65	154.00	-16.4	52,546	-0.03%
2022/11/16	43	153.83	14.1	155.25	154.50	28.9	53,035	0.05%
2022/11/15	17	153.65	17.1	154.94	155.00	-0.1	54,115	0.00%
2022/11/14	51.1	154.69	138.2	153.38	155.50	-87.1	55,197	-0.16%	大賣/
2022/11/11	150	151.58	63.7	150.58	150.00	86.3	56,578	0.15%	大買/
2022/11/10	40.3	150.97	47	150.86	151.00	-6.7	57,418	-0.01%
2022/11/09	20.2	148.04	14.1	148.53	148.50	6.1	58,833	0.01%
2022/11/08	5.2	148.66	20.1	148.28	147.50	-14.9	59,257	-0.03%
2022/11/07	59	144.25	61	143.93	143.50	-2	59,292	0.00%
2022/11/04	28	137.66	96	137.52	139.00	-68	59,938	-0.11%
2022/11/03	28	135.46	28	134.61	135.00	0	60,344	0.00%
2022/11/02	65	137.09	49	139.19	137.00	16	61,818	0.03%
2022/11/01	18	135.03	6.3	138.08	135.00	11.7	62,196	0.02%
2022/10/31	20	134.27	27	134.57	137.50	-7	62,743	-0.01%
2022/10/28	40	138.23	1	140.50	137.50	39	62,905	0.06%
2022/10/27	4	137.88	28.2	140.52	142.50	-24.2	63,650	-0.04%
2022/10/26	30	135.27	43.3	136.54	139.00	-13.3	64,661	-0.02%
2022/10/25	7.1	137.38	14	138.93	139.00	-6.9	65,425	-0.01%
2022/10/24	9	138.66	18	139.50	137.50	-9	66,456	-0.01%
2022/10/21	6	136.50	6.2	136.83	135.50	-0.2	67,585	0.00%
2022/10/20	28.5	134.18	21	136.38	137.00	7.5	67,859	0.01%
2022/10/19	2	144.00	23.6	144.29	144.00	-21.6	68,054	-0.03%
2022/10/18	7.1	141.80	8.8	143.06	141.00	-1.7	68,950	0.00%
2022/10/17	30.3	139.57	24	139.69	140.00	6.3	69,802	0.01%
2022/10/14	3	150.51	9	150.83	152.50	-6	70,879	-0.01%
2022/10/13	52.2	148.49	56	146.42	144.50	-3.8	71,431	-0.01%
2022/10/12	92.2	149.24	89	149.96	147.00	3.2	73,758	0.00%
2022/10/11	13.1	155.92	15.4	154.95	156.00	-2.3	74,873	0.00%
2022/10/07	4	155.75	25	155.04	155.50	-21	76,526	-0.03%
2022/10/06	38.1	153.38	37.9	154.46	155.50	0.3	79,300	0.00%
2022/10/05	17	155.00	23.2	155.65	155.50	-6.1	80,642	-0.01%
2022/10/04	14	152.71	10	150.85	150.50	4	82,828	0.00%
2022/10/03	19	149.79	17.2	150.81	149.50	1.8	84,746	0.00%
2022/09/30	22.4	143.42	27.1	141.80	146.00	-4.7	89,404	-0.01%
2022/09/29	29	146.22	8.9	147.82	144.00	20.2	92,868	0.02%
2022/09/28	94.3	147.90	87.8	144.62	144.00	6.4	95,013	0.01%
2022/09/27	87	149.51	94	150.12	153.50	-7	96,326	-0.01%
2022/09/26	32.2	148.86	76.5	146.71	145.50	-44.3	98,920	-0.04%
2022/09/23	107.2	158.50	54.2	159.59	158.00	53	101,954	0.05%	大買/
2022/09/22	6.6	160.07	12.7	159.32	156.00	-6.1	103,290	-0.01%
2022/09/21	5.4	169.04	6.4	169.33	166.50	-1	105,540	0.00%
2022/09/20	7.5	170.29	8	171.25	172.50	-0.5	106,936	0.00%
2022/09/19	19.6	175.09	10.6	175.81	169.00	8.9	109,423	0.01%
2022/09/06	10.8	81.04	21	80.92	80.80	-10.2	109,750	-0.01%
2022/09/05	55.6	80.02	39.1	80.38	80.00	16.5	110,450	0.01%
2022/09/02	37.5	82.00	62	81.77	79.70	-24.5	111,134	-0.02%
2022/09/01	31.7	86.70	7	86.84	86.20	24.7	110,104	0.02%
2022/08/31	122.3	87.25	134.2	88.08	88.30	-11.9	111,154	-0.01%	大買/大賣/
2022/08/30	8.5	88.15	9.1	88.15	88.00	-0.6	110,653	0.00%
2022/08/29	66.6	87.63	39	87.88	87.90	27.6	110,637	0.02%
2022/08/26	10.5	93.74	11.3	94.15	93.50	-0.8	110,403	0.00%
2022/08/25	20.6	93.39	12.2	93.83	93.20	8.4	110,452	0.01%
2022/08/24	44.6	93.72	26.1	93.16	92.10	18.5	110,843	0.02%
2022/08/23	14.2	95.34	15.2	95.23	95.10	-1	111,196	0.00%
2022/08/22	16.7	95.27	24.5	95.61	95.00	-7.8	111,536	-0.01%
2022/08/19	13.1	98.06	18.1	98.22	98.00	-5.1	111,307	0.00%
2022/08/18	15	98.53	9.1	98.17	97.80	6	111,482	0.01%
2022/08/17	12	99.46	15.1	99.14	98.30	-3.1	111,900	0.00%
2022/08/16	23.4	98.08	20.6	98.19	97.10	2.8	112,179	0.00%
2022/08/15	64.2	100.28	83.1	99.93	99.50	-18.8	113,986	-0.02%
2022/08/12	56	103.96	11	103.59	104.00	45	113,201	0.04%
2022/08/11	66.1	103.74	40.2	104.41	103.00	25.8	114,580	0.02%
2022/08/10	40	103.93	36.1	104.57	103.00	3.9	113,853	0.00%
2022/08/09	17.8	102.46	20.1	103.06	105.00	-2.3	113,610	0.00%
2022/08/08	106.1	97.85	211.2	99.54	101.00	-105.2	113,561	-0.09%	大買/大賣/鉅額交易
2022/08/05	133	97.47	125.1	97.70	99.20	7.9	112,786	0.01%	大買/大賣/
2022/08/04	31	92.47	129.5	93.61	94.00	-98.5	112,735	-0.09%	大賣/
2022/08/03	117	93.83	14.1	93.42	93.20	102.9	113,100	0.09%	大買/鉅額交易
2022/08/02	133.7	93.64	81	93.35	93.30	52.7	114,082	0.05%	大買/
2022/08/01	41	95.43	33	96.17	96.60	8	114,967	0.01%
2022/07/29	24.1	95.96	107.8	94.61	95.50	-83.7	116,058	-0.07%	大賣/
2022/07/28	93	92.99	30	92.79	92.00	63	116,037	0.05%
2022/07/27	11	93.36	91	93.50	94.00	-80	116,797	-0.07%
2022/07/26	16.1	91.69	11.2	91.71	91.70	4.9	116,958	0.00%
2022/07/25	62	92.46	16.9	91.68	92.10	45.1	117,984	0.04%
2022/07/22	35.5	93.67	43	94.39	94.20	-7.5	117,754	-0.01%
2022/07/21	41	92.19	143.5	92.14	93.00	-102.5	117,727	-0.09%	大賣/鉅額交易
2022/07/20	124	91.28	133	91.80	89.70	-9	116,996	-0.01%	大買/大賣/
2022/07/19	129.1	91.14	132.1	91.24	91.60	-3	117,778	0.00%	大買/大賣/
2022/07/18	93	89.51	17	90.22	89.30	76	117,285	0.06%
2022/07/15	36	89.55	19	89.85	89.30	17	117,712	0.01%
2022/07/14	34.1	89.24	72	89.17	90.60	-37.9	118,086	-0.03%
2022/07/13	71.2	88.74	66	89.41	87.10	5.2	117,449	0.00%
2022/07/12	96	86.88	19	86.14	86.10	77	116,723	0.07%
2022/07/11	41.2	92.37	148.1	92.70	92.30	-106.9	115,616	-0.09%	大賣/鉅額交易
2022/07/08	52.2	93.17	124.4	93.12	92.70	-72.2	115,425	-0.06%	大賣/
2022/07/07	48.3	87.85	103.3	87.69	88.40	-54.9	114,229	-0.05%	大賣/
2022/07/06	121.9	86.73	76.2	87.89	85.80	45.7	113,418	0.04%	大買/
2022/07/05	46.2	85.35	75	85.53	87.70	-28.8	112,527	-0.03%
2022/07/04	42.1	80.85	75.1	81.58	82.50	-33	110,875	-0.03%
2022/07/01	98.2	83.92	67.3	82.71	79.80	30.9	109,978	0.03%
2022/06/30	101.1	86.22	83.4	86.58	84.60	17.8	108,135	0.02%	大買/
2022/06/29	81.7	92.64	74.9	92.85	89.00	6.8	106,524	0.01%
2022/06/28	146.3	107.39	89.6	107.35	108.50	56.7	101,371	0.06%	大買/
2022/06/27	60.6	104.68	60.3	107.30	108.50	0.3	97,932	0.00%
2022/06/24	43.6	99.57	57	99.93	98.70	-13.4	96,001	-0.01%
2022/06/23	99.8	100.10	56.2	99.03	96.10	43.6	95,217	0.05%
2022/06/22	150.8	103.84	133	102.94	102.00	17.8	94,380	0.02%	大買/大賣/
2022/06/21	22.3	110.57	14.1	110.58	110.00	8.2	91,420	0.01%
2022/06/20	132.6	114.26	186.1	111.39	109.50	-53.5	90,332	-0.06%	大買/大賣/
2022/06/17	38.6	118.78	69.1	119.28	119.50	-30.4	88,054	-0.03%
2022/06/16	138.9	123.71	38.3	122.25	119.50	100.6	87,782	0.11%	大買/
2022/06/15	62.5	130.12	19	131.36	128.00	43.4	87,290	0.05%
2022/06/14	88.7	129.36	33.2	129.78	131.50	55.5	91,019	0.06%
2022/06/13	87.1	132.00	13	132.27	130.50	74.1	98,088	0.08%
2022/06/10	57.1	138.47	68	138.78	139.00	-11	101,235	-0.01%
2022/06/09	94	140.29	4.2	140.77	140.00	89.8	103,838	0.09%
2022/06/08	38	144.24	54.4	145.59	145.50	-16.4	105,150	-0.02%
2022/06/07	2	143.51	13	145.04	144.50	-11	108,405	-0.01%
2022/06/06	49.6	145.06	16	145.94	143.50	33.6	112,216	0.03%
2022/06/02	29.1	143.30	34.1	144.82	144.50	-5	117,494	0.00%
2022/06/01	11	143.41	112.3	143.57	144.50	-101.2	122,507	-0.08%	大賣/鉅額交易
2022/05/31	144.9	143.33	82.1	141.81	140.50	62.9	128,602	0.05%	大買/
2022/05/30	155.3	144.77	126.1	144.46	144.00	29.2	130,969	0.02%	大買/大賣/
2022/05/27	94.4	143.11	160.1	144.23	144.50	-65.7	133,139	-0.05%	大賣/
2022/05/26	82	142.12	116.2	143.73	142.00	-34.1	135,923	-0.03%	大賣/
2022/05/25	128.2	142.40	115.4	144.47	143.00	12.7	137,580	0.01%	大買/大賣/
2022/05/24	52.5	143.74	90	144.97	142.00	-37.5	140,648	-0.03%
2022/05/23	78	139.69	76.5	141.64	144.00	1.5	141,672	0.00%
2022/05/20	32.4	135.53	20.6	137.01	135.00	11.8	143,505	0.01%
2022/05/19	98.7	132.03	34.9	133.41	136.00	63.9	146,445	0.04%
2022/05/18	56.6	137.97	35.5	137.50	137.50	21.1	147,550	0.01%
2022/05/17	97.7	136.89	28.2	136.92	135.50	69.5	148,465	0.05%
2022/05/16	121.8	139.85	113	138.72	137.50	8.7	148,528	0.01%	大買/大賣/
2022/05/13	5.2	143.09	122.1	142.92	143.50	-116.9	147,529	-0.08%	大賣/鉅額交易
2022/05/12	105.7	141.79	142.3	143.92	139.00	-36.6	148,790	-0.02%	大買/大賣/
2022/05/11	130.9	146.20	71.1	146.44	144.50	59.8	149,339	0.04%	大買/
2022/05/10	33.2	146.10	58.1	146.58	149.00	-24.9	149,834	-0.02%
2022/05/09	84.5	149.24	50.5	150.68	147.00	33.9	149,854	0.02%
2022/05/06	105.5	150.90	64.6	152.16	154.00	40.9	151,677	0.03%	大買/
2022/05/05	71.6	152.79	117.1	152.75	152.50	-45.6	151,966	-0.03%	大賣/
2022/05/04	36	151.58	44	151.62	151.50	-8	151,229	-0.01%
2022/05/03	78.3	145.11	80.1	145.96	146.50	-1.9	151,034	0.00%
2022/04/29	83.3	142.83	98.3	143.99	145.00	-15	152,395	-0.01%
2022/04/28	18.3	139.12	20.2	138.52	138.00	-1.9	153,466	0.00%
2022/04/27	16.3	136.94	46.5	137.87	140.00	-30.2	153,629	-0.02%
2022/04/26	6.4	140.50	71.3	139.47	139.00	-64.9	154,336	-0.04%
2022/04/25	188.7	143.09	66.6	139.92	139.50	122.1	154,956	0.08%	大買/鉅額交易
2022/04/22	17.2	146.58	41	147.39	147.50	-23.9	154,411	-0.02%
2022/04/21	17.3	146.51	43.6	146.10	145.50	-26.3	155,375	-0.02%
2022/04/20	12.4	143.43	14.8	143.98	143.50	-2.5	155,690	0.00%
2022/04/19	5.3	140.94	40.1	141.31	141.50	-34.8	156,662	-0.02%
2022/04/18	46	139.18	14.3	139.11	138.00	31.8	157,249	0.02%
2022/04/15	6.8	138.67	41.9	140.54	141.50	-35.1	158,579	-0.02%
2022/04/14	33.9	139.00	16.2	140.72	138.00	17.7	159,052	0.01%
2022/04/13	8.2	138.73	81.4	138.57	140.00	-73.2	159,379	-0.05%
2022/04/12	31.6	134.73	11.2	135.00	134.50	20.4	158,970	0.01%
2022/04/11	13.6	136.50	26	137.33	136.00	-12.4	158,820	-0.01%
2022/04/08	27.1	134.72	127.1	135.18	135.50	-100	160,447	-0.06%	大賣/
2022/04/07	163.5	131.28	49	129.93	128.50	114.5	160,256	0.07%	大買/鉅額交易
2022/04/06	45.3	134.35	11.2	133.91	133.50	34.2	160,346	0.02%
2022/04/01	47.1	136.63	115.2	137.38	138.50	-68.2	161,153	-0.04%	大賣/
2022/03/31	13.1	133.82	15.1	135.46	135.00	-2	160,612	0.00%
2022/03/30	32.1	135.07	20.2	135.27	135.00	12	160,879	0.01%
2022/03/29	39.3	136.53	39.3	135.39	135.00	0	160,807	0.00%
2022/03/28	21.3	130.94	47.1	132.62	133.00	-25.7	160,703	-0.02%
2022/03/25	183.5	134.32	57.2	135.66	132.50	126.4	160,740	0.08%	大買/鉅額交易
2022/03/24	53.1	141.47	57.1	142.59	140.50	-4	159,508	0.00%
2022/03/23	25	142.54	12.1	144.04	143.50	12.9	159,913	0.01%
2022/03/22	35.3	143.25	19.1	144.05	142.50	16.2	160,671	0.01%
2022/03/21	65.2	143.62	80.1	142.21	144.50	-15	161,414	-0.01%
2022/03/18	83.4	141.25	57.2	141.26	141.00	26.2	162,524	0.02%
2022/03/17	99.3	144.16	91.3	144.19	146.50	8	161,352	0.00%
2022/03/16	297.8	151.41	284.5	155.54	143.00	13.3	159,444	0.01%	大買/大賣/
2022/03/15	383.8	162.28	302.1	160.77	158.00	81.7	152,784	0.05%	大買/大賣/
2022/03/14	95.1	163.60	91.6	164.63	164.50	3.5	151,725	0.00%
2022/03/11	86.7	156.20	164.1	158.01	160.00	-77.4	152,733	-0.05%	大賣/
2022/03/10	157.7	158.88	120	159.90	156.00	37.7	153,533	0.02%	大買/大賣/
2022/03/09	258.9	154.45	231.1	152.72	156.00	27.9	153,264	0.02%	大買/大賣/
2022/03/08	437.4	145.49	450.9	145.21	147.00	-13.5	154,489	-0.01%	大買/大賣/
2022/03/07	399.1	155.90	241	153.19	151.00	158.1	149,636	0.11%	大買/大賣/鉅額交易
2022/03/04	442.3	163.91	489.8	163.72	159.00	-47.5	146,034	-0.03%	大買/大賣/
2022/03/03	55.1	158.22	91.3	158.69	160.50	-36.2	141,629	-0.03%
2022/03/02	40.5	152.14	165.3	151.01	151.50	-124.8	141,292	-0.09%	大賣/鉅額交易
2022/03/01	75.3	148.29	128.9	148.93	150.50	-53.6	141,164	-0.04%	大賣/
2022/02/25	94	144.15	89.8	145.30	143.50	4.2	138,574	0.00%
2022/02/24	228	143.67	176.2	142.23	141.50	51.8	137,892	0.04%	大買/大賣/
2022/02/23	62.2	145.80	89.8	146.08	145.00	-27.6	135,778	-0.02%
2022/02/22	92.4	142.39	152.6	142.16	142.50	-60.2	135,360	-0.04%	大賣/
2022/02/21	72.1	145.09	113.7	146.01	147.00	-41.6	132,479	-0.03%	大賣/
2022/02/18	33.5	139.38	154	136.71	141.50	-120.6	130,913	-0.09%	大賣/鉅額交易
2022/02/17	65.1	133.69	60.4	134.45	133.50	4.8	130,341	0.00%
2022/02/16	42	134.06	42.2	134.13	133.50	-0.2	130,324	0.00%
2022/02/15	42	131.30	96	131.99	132.00	-54	131,615	-0.04%
2022/02/14	213	131.76	210	131.52	130.00	3	135,142	0.00%	大買/大賣/
2022/02/11	112.3	132.70	65.8	133.76	131.50	46.5	135,823	0.03%	大買/
2022/02/10	40	130.03	69.7	131.63	132.00	-29.7	137,310	-0.02%
2022/02/09	135.8	129.75	79.7	130.36	129.00	56.1	141,333	0.04%	大買/
2022/02/08	161.4	127.28	265.7	127.91	129.00	-104.3	142,570	-0.07%	大買/大賣/鉅額交易
2022/02/07	95	117.11	71.1	119.23	124.00	23.9	142,448	0.02%
2022/01/26	20.7	112.53	52	112.57	113.00	-31.3	145,182	-0.02%
2022/01/25	36.3	112.10	26	110.56	110.00	10.3	146,927	0.01%
2022/01/24	26.7	113.95	35.3	114.29	115.00	-8.5	147,622	-0.01%
2022/01/21	123.1	118.63	50	116.11	115.50	73.1	148,843	0.05%	大買/
2022/01/20	182.1	123.60	244.1	122.86	124.00	-62	147,911	-0.04%	大買/大賣/
2022/01/19	204.1	123.59	158.7	125.01	122.50	45.4	148,513	0.03%	大買/大賣/
2022/01/18	20.5	126.39	35.4	127.28	127.00	-14.9	148,700	-0.01%
2022/01/17	64.3	128.16	131	127.50	127.00	-66.7	150,741	-0.04%	大賣/
2022/01/14	131.1	125.77	111.3	128.03	132.00	19.8	151,250	0.01%	大買/大賣/
2022/01/13	57	127.87	47.2	127.81	126.00	9.8	150,441	0.01%
2022/01/12	124.6	130.85	155	128.93	128.50	-30.4	150,664	-0.02%	大買/大賣/
2022/01/11	112.8	135.05	92.2	136.71	134.00	20.6	150,372	0.01%	大買/
2022/01/10	124.6	137.45	59.1	136.71	136.50	65.5	153,323	0.04%	大買/
2022/01/07	299.4	142.45	129.2	140.46	140.50	170.2	153,391	0.11%	大買/大賣/鉅額交易
2022/01/06	275.3	142.62	213.4	142.74	143.00	61.8	155,682	0.04%	大買/大賣/
2022/01/05	18.3	142.01	137.8	142.89	141.00	-119.5	157,420	-0.08%	大賣/鉅額交易
2022/01/04	23.2	138.86	54	139.93	140.50	-30.8	160,365	-0.02%
2022/01/03	154.8	137.32	37.7	137.48	139.50	117.1	161,661	0.07%	大買/鉅額交易
2021/12/30	103.3	142.17	54.5	142.23	142.50	48.8	162,803	0.03%	大買/
2021/12/29	70	144.40	76.2	145.23	144.00	-6.2	165,151	0.00%
2021/12/28	133.8	144.06	203.8	143.34	143.50	-70	169,330	-0.04%	大買/大賣/
2021/12/27	72	139.50	67.4	139.94	139.50	4.6	172,634	0.00%
2021/12/24	44.2	139.31	24.6	141.41	139.00	19.6	177,210	0.01%
2021/12/23	38	140.07	47.5	139.94	139.00	-9.5	177,626	-0.01%
2021/12/22	44.3	140.87	22.1	140.32	140.00	22.3	178,829	0.01%
2021/12/21	72	138.91	193	139.56	141.50	-121	180,705	-0.07%	大賣/鉅額交易
2021/12/20	150.1	139.08	136.2	141.36	139.00	13.9	182,485	0.01%	大買/大賣/
2021/12/17	147.5	141.16	48.2	142.49	140.50	99.3	184,112	0.05%	大買/
2021/12/16	50.2	139.77	27.8	140.40	141.00	22.4	183,615	0.01%
2021/12/15	26.4	135.87	66.1	135.95	138.00	-39.8	183,159	-0.02%
2021/12/14	133.7	135.32	26.7	136.25	133.00	107.1	183,106	0.06%	大買/鉅額交易
2021/12/13	18.5	141.57	56	141.43	140.00	-37.5	181,061	-0.02%
2021/12/10	87.9	141.32	55.4	141.38	140.00	32.4	182,663	0.02%
2021/12/09	24.1	144.15	105.2	144.32	146.00	-81.1	182,805	-0.04%	大賣/
2021/12/08	140.9	146.42	61.8	145.65	143.50	79.1	183,955	0.04%	大買/
2021/12/07	64.4	142.93	98.6	143.17	144.00	-34.2	183,428	-0.02%
2021/12/06	116.8	140.50	94	139.39	141.00	22.8	181,188	0.01%	大買/
2021/12/03	117.6	133.96	140.2	134.52	133.50	-22.6	180,240	-0.01%	大買/大賣/
2021/12/02	101.8	132.01	190.2	129.60	133.00	-88.4	181,513	-0.05%	大買/大賣/
2021/12/01	22	124.41	31.1	124.84	124.50	-9.1	179,276	-0.01%
2021/11/30	26.3	123.57	47.1	124.04	124.50	-20.8	181,460	-0.01%
2021/11/29	221.3	122.31	335	121.58	120.00	-113.7	182,714	-0.06%	大買/大賣/鉅額交易
2021/11/26	248.1	121.41	76.5	121.16	118.50	171.6	184,621	0.09%	大買/鉅額交易
2021/11/25	123.5	124.63	143.5	123.52	124.50	-20	183,392	-0.01%	大買/大賣/
2021/11/24	27.1	119.45	19.1	119.68	120.00	8.1	181,941	0.00%
2021/11/23	43.3	120.56	28.5	120.45	119.50	14.8	182,953	0.01%
2021/11/22	69.1	121.11	173.6	119.81	119.50	-104.4	184,329	-0.06%	大賣/鉅額交易
2021/11/19	197.1	118.52	167	120.39	117.00	30.1	185,580	0.02%	大買/大賣/
2021/11/18	83.1	119.62	171.7	118.82	119.00	-88.6	189,398	-0.05%	大賣/
2021/11/17	125.2	117.32	95.8	118.93	117.00	29.4	192,811	0.02%	大買/
2021/11/16	19.3	115.32	85	116.22	119.50	-65.7	193,997	-0.03%
2021/11/15	123.6	112.38	82.5	114.21	112.00	41.1	196,466	0.02%	大買/
2021/11/12	49.6	111.58	72.3	112.55	111.50	-22.7	199,268	-0.01%
2021/11/11	140.6	117.06	143.1	115.52	109.50	-2.5	198,947	0.00%	大買/大賣/
2021/11/10	115.1	121.43	84	123.10	120.00	31.1	197,060	0.02%	大買/
2021/11/09	160.8	122.30	86.5	123.28	122.00	74.3	197,592	0.04%	大買/
2021/11/08	153.1	118.31	144.8	118.46	124.00	8.3	198,679	0.00%	大買/大賣/
2021/11/05	40.1	111.02	64.3	112.29	114.00	-24.2	201,236	-0.01%
2021/11/04	283.3	115.15	378.2	113.18	109.50	-94.9	204,910	-0.05%	大買/大賣/
2021/11/03	297.2	109.30	343.1	111.30	112.00	-45.9	206,410	-0.02%	大買/大賣/
2021/11/02	68	103.61	209.4	104.39	105.00	-141.4	209,357	-0.07%	大賣/鉅額交易
2021/11/01	247.1	102.03	42.2	102.25	100.50	204.9	210,903	0.10%	大買/鉅額交易
2021/10/29	76.3	99.69	271.3	97.14	99.50	-195	213,497	-0.09%	大賣/鉅額交易
2021/10/28	208.1	93.52	100.1	95.46	93.20	108.1	219,262	0.05%	大買/鉅額交易
2021/10/27	75.8	93.50	116.1	93.93	92.80	-40.3	228,121	-0.02%	大賣/
2021/10/26	112.4	95.09	93.5	95.80	95.10	18.9	239,233	0.01%	大買/
2021/10/25	53	90.61	192.9	92.61	95.30	-139.9	246,483	-0.06%	大賣/鉅額交易
2021/10/22	109.6	90.47	95	90.88	89.20	14.6	254,186	0.01%	大買/
2021/10/21	58.1	92.54	49.1	93.07	92.20	9	260,530	0.00%
2021/10/20	75	92.54	89	93.25	91.40	-14	265,268	-0.01%
2021/10/19	128.1	92.84	144.2	93.02	91.70	-16.1	272,326	-0.01%	大買/大賣/
2021/10/18	146.5	89.36	91.8	89.34	92.40	54.7	280,299	0.02%	大買/
2021/10/15	47.2	94.61	47	94.75	93.90	0.2	286,315	0.00%
2021/10/14	264.3	94.18	386.1	94.50	95.30	-121.8	284,975	-0.04%	大買/大賣/鉅額交易
2021/10/13	173	94.09	68.6	93.93	92.90	104.4	281,702	0.04%	大買/鉅額交易
2021/10/12	229.7	93.45	165	94.09	90.50	64.7	279,732	0.02%	大買/大賣/
2021/10/08	76.2	100.80	112.2	101.95	100.00	-36	276,342	-0.01%	大賣/
2021/10/07	65.3	103.08	77.5	103.35	102.50	-12.1	276,157	0.00%
2021/10/06	305.6	101.59	252.5	98.92	97.80	53.1	273,216	0.02%	大買/大賣/
2021/10/05	103.3	100.56	88.1	99.88	103.00	15.2	270,476	0.01%	大買/
2021/10/04	119.1	106.22	91.2	106.45	102.50	27.9	266,654	0.01%	大買/
2021/10/01	292.8	118.38	103.4	118.27	113.50	189.4	262,828	0.07%	大買/大賣/鉅額交易
2021/09/30	47.2	125.51	37	125.81	126.00	10.2	258,955	0.00%
2021/09/29	60.6	122.67	30	124.23	123.00	30.5	266,397	0.01%
2021/09/28	73.6	126.54	30	125.88	125.50	43.5	272,286	0.02%
2021/09/27	215.8	135.96	167	132.74	131.50	48.8	278,548	0.02%	大買/大賣/
2021/09/24	82.2	132.11	129.7	131.87	134.00	-47.5	277,910	-0.02%	大賣/
2021/09/23	131	127.75	151.1	128.70	127.50	-20.1	276,862	-0.01%	大買/大賣/
2021/09/22	42.3	125.01	27	125.72	125.00	15.3	278,003	0.01%
2021/09/17	44	127.80	78.1	127.15	128.00	-34.1	278,093	-0.01%
2021/09/16	8	124.75	16.6	125.05	124.00	-8.6	278,408	0.00%
2021/09/15	71	123.09	81.1	123.65	124.50	-10.1	279,439	0.00%
2021/09/14	156.2	128.47	144.3	129.22	123.50	11.9	279,133	0.00%	大買/大賣/
2021/09/13	168.5	133.17	84	134.39	132.00	84.5	278,137	0.03%	大買/
2021/09/10	127.2	129.43	120.9	128.55	133.50	6.4	277,324	0.00%	大買/大賣/
2021/09/09	112.2	126.58	119	127.72	126.50	-6.8	276,395	0.00%	大買/大賣/
2021/09/08	38.3	126.82	38.1	126.45	126.00	0.2	282,336	0.00%
2021/09/07	103.1	126.94	126.2	125.65	128.00	-23.1	296,157	-0.01%	大買/大賣/
2021/09/06	191.9	123.06	195.2	122.57	118.00	-3.3	300,566	0.00%	大買/大賣/
2021/09/03	111.1	127.05	63.1	126.13	125.50	47.9	306,502	0.02%	大買/
2021/09/02	96.4	127.95	104.1	129.24	129.50	-7.7	310,347	0.00%	大賣/
2021/09/01	185.9	130.35	125	129.23	128.50	60.9	315,029	0.02%	大買/大賣/
2021/08/31	79.4	138.75	61	138.90	136.00	18.4	315,876	0.01%
2021/08/30	47.1	141.41	47.9	142.40	140.00	-0.8	324,773	0.00%
2021/08/27	76.2	141.42	60.2	142.24	141.00	16	330,529	0.00%
2021/08/26	70.4	142.29	50.6	141.96	142.50	19.8	337,701	0.01%
2021/08/25	172.1	140.93	216.8	141.99	144.00	-44.7	346,126	-0.01%	大買/大賣/
2021/08/24	303.2	144.77	252.8	141.83	140.00	50.4	351,799	0.01%	大買/大賣/
2021/08/23	176.9	140.61	217.3	142.64	144.00	-40.4	356,981	-0.01%	大買/大賣/
2021/08/20	97.3	132.15	139	131.91	132.50	-41.7	363,044	-0.01%	大賣/
2021/08/19	196.6	133.65	155.5	131.67	128.00	41.1	368,882	0.01%	大買/大賣/
2021/08/18	45.2	127.01	154.9	131.06	136.00	-109.7	373,418	-0.03%	大賣/鉅額交易
2021/08/17	97	130.18	58	132.27	126.50	39	379,697	0.01%
2021/08/16	62.4	131.38	73.6	132.08	130.50	-11.1	389,123	0.00%
2021/08/13	187.6	135.57	163.2	137.32	130.50	24.4	396,226	0.01%	大買/大賣/
2021/08/12	129	133.62	150.4	134.32	137.00	-21.4	405,746	-0.01%	大買/大賣/
2021/08/11	243.7	134.78	172	134.81	132.00	71.7	407,695	0.02%	大買/大賣/
2021/08/10	196.6	143.65	151.1	144.11	139.50	45.5	403,656	0.01%	大買/大賣/
2021/08/09	283.8	144.32	245.1	144.72	142.50	38.7	405,351	0.01%	大買/大賣/
2021/08/06	222.3	144.93	287.1	144.67	142.00	-64.8	410,188	-0.02%	大買/大賣/
2021/08/05	326.8	141.70	290	139.04	138.50	36.7	410,472	0.01%	大買/大賣/
2021/08/04	155.1	142.38	161.2	143.39	143.50	-6.1	413,241	0.00%	大買/大賣/
2021/08/03	379.5	141.75	341.8	142.53	141.00	37.7	422,017	0.01%	大買/大賣/
2021/08/02	335.2	130.30	376.7	133.05	141.50	-41.5	419,806	-0.01%	大買/大賣/
2021/07/30	370.9	142.65	271.7	144.02	132.00	99.3	414,783	0.02%	大買/大賣/
2021/07/29	168.3	137.39	288.6	137.33	144.50	-120.4	409,169	-0.03%	大買/大賣/鉅額交易
2021/07/28	324.5	123.67	519.2	125.09	131.50	-194.7	407,561	-0.05%	大買/大賣/鉅額交易
2021/07/27	341.1	130.61	290.8	130.96	126.50	50.3	407,672	0.01%	大買/大賣/
2021/07/26	366.1	148.42	268.3	145.46	140.50	97.8	408,233	0.02%	大買/大賣/
2021/07/23	149.4	147.58	201.8	148.70	154.00	-52.4	407,402	-0.01%	大買/大賣/
2021/07/22	460.3	147.98	429.1	142.43	143.50	31.2	404,660	0.01%	大買/大賣/
2021/07/21	336.2	163.42	272.6	160.16	155.00	63.6	404,151	0.02%	大買/大賣/
2021/07/20	34.5	169.37	3.1	174.42	169.50	31.4	400,099	0.01%
2021/07/19	27	185.66	18	187.64	186.00	9	408,762	0.00%
2021/07/16	57.2	176.16	69.8	174.37	178.50	-12.6	420,744	0.00%
2021/07/15	51.5	158.98	39.1	158.47	163.00	12.5	426,675	0.00%
2021/07/14	28.1	150.70	55.4	151.95	148.50	-27.3	431,418	-0.01%
2021/07/13	37.3	166.71	33.8	172.05	165.00	3.5	436,403	0.00%
2021/07/12	72	188.21	29.8	190.72	183.00	42.2	440,608	0.01%
2021/07/09	55.9	190.27	32.3	187.53	187.00	23.6	444,332	0.01%
2021/07/08	7.5	192.80	11.8	190.31	207.50	-4.3	453,132	0.00%
2021/07/07	31.2	204.52	17.2	206.49	202.00	14	458,714	0.00%
2021/07/06	270	225.09	328.9	223.82	224.00	-58.9	463,239	-0.01%	大買/大賣/
2021/07/05	155	207.43	183.6	207.00	217.00	-28.7	460,933	-0.01%	大買/大賣/
2021/07/02	328	209.95	220.7	207.45	206.50	107.3	457,561	0.02%	大買/大賣/鉅額交易
2021/07/01	67.9	207.52	29.4	207.49	213.00	38.5	454,472	0.01%
2021/06/30	25.2	188.98	109.9	193.29	197.00	-84.7	460,040	-0.02%	大賣/
2021/06/29	88.1	178.76	69.1	180.22	179.50	19	463,620	0.00%
2021/06/28	23.2	171.28	29.2	173.37	176.00	-6	466,807	0.00%
2021/06/25	29.7	156.77	56.6	158.11	160.00	-26.9	467,678	-0.01%
2021/06/24	56	143.56	54.8	147.93	152.00	1.2	469,148	0.00%
2021/06/23	90.5	144.56	60.3	141.24	138.50	30.2	470,103	0.01%
2021/06/22	41	156.09	66	157.03	153.50	-25	472,134	-0.01%
2021/06/21	80	145.74	45.5	148.28	152.00	34.5	474,523	0.01%
2021/06/18	71.4	139.53	33.2	138.95	140.00	38.1	481,844	0.01%
2021/06/17	205.8	132.91	181.4	132.92	136.50	24.4	486,053	0.01%	大買/大賣/
2021/06/16	493.9	140.55	355.2	140.33	133.50	138.7	482,407	0.03%	大買/大賣/鉅額交易
2021/06/15	180.2	130.22	164.5	131.98	136.00	15.7	469,049	0.00%	大買/大賣/
2021/06/11	96.5	119.79	174.8	120.25	124.00	-78.4	462,202	-0.02%	大賣/
2021/06/10	98.1	112.90	85.1	112.97	113.50	13	455,798	0.00%
2021/06/09	109.1	117.30	95.8	118.12	116.00	13.4	452,231	0.00%	大買/
2021/06/08	62.1	113.87	98.1	114.46	115.50	-36	447,647	-0.01%
2021/06/07	232.6	111.02	176.1	111.87	110.50	56.5	445,887	0.01%	大買/大賣/
2021/06/04	198.1	119.00	199	119.17	116.50	-1	437,397	0.00%	大買/大賣/
2021/06/03	83.7	116.08	127.1	116.41	119.00	-43.4	432,526	-0.01%	大賣/
2021/06/02	216.9	111.63	133.1	112.19	110.50	83.8	425,638	0.02%	大買/大賣/
2021/06/01	87.1	102.36	154.2	103.90	108.00	-67.1	416,036	-0.02%	大賣/
2021/05/31	242.8	100.52	232.1	100.84	98.60	10.6	408,878	0.00%	大買/大賣/
2021/05/28	193.2	90.75	287.7	92.97	96.40	-94.5	400,305	-0.02%	大買/大賣/
2021/05/27	204.1	87.90	241.1	87.93	87.70	-37	393,426	-0.01%	大買/大賣/
2021/05/26	273	84.30	320	84.20	85.60	-47	387,304	-0.01%	大買/大賣/
2021/05/25	304.6	84.63	287.4	84.20	82.40	17.2	379,915	0.00%	大買/大賣/
2021/05/24	459.4	87.59	342	88.00	86.40	117.3	373,220	0.03%	大買/大賣/鉅額交易
2021/05/21	210.2	81.94	252.5	82.22	84.70	-42.2	366,431	-0.01%	大買/大賣/
2021/05/20	346.2	78.82	327	79.12	77.00	19.2	363,426	0.01%	大買/大賣/
2021/05/19	148	74.59	146.4	74.64	76.30	1.6	353,990	0.00%	大買/大賣/
2021/05/18	57.1	67.57	152.3	68.51	69.40	-95.2	354,300	-0.03%	大賣/
2021/05/17	171.3	66.19	197	66.00	63.10	-25.8	355,083	-0.01%	大買/大賣/
2021/05/14	211.2	73.72	187.5	72.51	70.10	23.7	348,929	0.01%	大買/大賣/
2021/05/13	191.4	79.45	174.3	79.40	77.50	17.1	341,630	0.01%	大買/大賣/
2021/05/12	295.8	89.74	138.6	90.86	86.10	157.2	339,909	0.05%	大買/大賣/鉅額交易
2021/05/11	451.7	95.17	253.6	95.24	95.60	198	338,553	0.06%	大買/大賣/鉅額交易
2021/05/10	63.8	91.79	154.4	93.01	93.50	-90.6	328,422	-0.03%	大賣/
2021/05/07	83.1	82.75	141.3	83.10	85.00	-58.2	325,581	-0.02%	大賣/
2021/05/06	130.5	82.48	147.1	82.65	81.10	-16.6	323,968	-0.01%	大買/大賣/
2021/05/05	155	78.31	211.5	78.61	79.90	-56.5	320,740	-0.02%	大買/大賣/
2021/05/04	245.6	83.21	179.3	82.76	78.00	66.3	317,797	0.02%	大買/大賣/
2021/05/03	218.9	85.12	199.8	84.95	86.60	19.1	313,206	0.01%	大買/大賣/
2021/04/29	95.4	76.39	94.2	76.40	79.00	1.2	311,289	0.00%
2021/04/28	138	78.38	108	78.75	76.80	30	313,044	0.01%	大買/大賣/
2021/04/27	212.2	78.81	104.3	78.85	77.50	107.9	314,226	0.03%	大買/大賣/鉅額交易
2021/04/26	61.4	74.63	202.5	74.21	76.80	-141.2	312,603	-0.05%	大賣/鉅額交易
2021/04/23	218.2	71.37	377.4	70.52	69.90	-159.2	315,745	-0.05%	大買/大賣/鉅額交易
2021/04/22	219.1	78.99	162.5	78.83	72.90	56.6	315,593	0.02%	大買/大賣/
2021/04/21	126.2	73.07	145.1	73.58	75.90	-18.9	308,666	-0.01%	大買/大賣/
2021/04/20	64.6	68.22	74	68.56	69.00	-9.4	309,304	0.00%
2021/04/19	145.4	67.19	156.2	67.31	68.00	-10.9	313,097	0.00%	大買/大賣/
2021/04/16	112	60.38	111.4	61.80	63.30	0.6	312,672	0.00%	大買/大賣/
2021/04/15	118.4	59.44	80.4	59.72	59.00	38	316,287	0.01%	大買/
2021/04/14	239.3	57.83	169.7	58.42	59.90	69.6	324,475	0.02%	大買/大賣/
2021/04/13	133.8	57.00	114	56.52	56.90	19.8	323,391	0.01%	大買/大賣/
2021/04/12	39	54.09	62.8	54.43	55.00	-23.8	325,158	-0.01%
2021/04/09	118	49.87	105	50.41	50.00	13	327,887	0.00%	大買/大賣/
2021/04/08	38	51.76	172.4	51.81	52.30	-134.4	328,861	-0.04%	大賣/鉅額交易
2021/04/07	211.3	50.47	94.7	50.13	50.50	116.7	330,502	0.04%	大買/鉅額交易
2021/04/06	111	47.72	174.2	47.97	49.50	-63.2	339,217	-0.02%	大買/大賣/
2021/04/01	81	47.50	117.3	47.47	47.90	-36.3	334,420	-0.01%	大賣/
2021/03/31	67	45.66	134.1	45.97	45.50	-67.1	335,169	-0.02%	大賣/
2021/03/30	77	43.89	52	44.06	43.80	25	332,613	0.01%
2021/03/29	109	43.83	79	43.86	43.80	30	334,642	0.01%	大買/
2021/03/26	22	42.53	60	42.86	43.05	-38	338,151	-0.01%
2021/03/25	92	42.34	56	41.86	41.70	36	342,399	0.01%
2021/03/24	123.3	42.96	129.3	43.29	43.70	-6	344,151	0.00%	大買/大賣/
2021/03/23	205.2	44.48	90.1	44.55	42.75	115.1	341,620	0.03%	大買/鉅額交易
2021/03/22	93	45.11	301.1	45.18	45.85	-208.1	335,637	-0.06%	大賣/鉅額交易
2021/03/19	65.2	41.75	69	41.95	41.70	-3.8	335,053	0.00%
2021/03/18	38	40.79	119	41.26	41.65	-81	336,025	-0.02%	大賣/
2021/03/17	68	39.82	127	40.09	40.10	-59	338,081	-0.02%	大賣/
2021/03/16	141	39.73	36	39.78	39.60	105	340,095	0.03%	大買/鉅額交易
2021/03/15	43	39.56	106.1	39.71	40.00	-63.1	343,638	-0.02%	大賣/
2021/03/12	12	38.89	79	39.00	38.80	-67	346,068	-0.02%
2021/03/11	104	38.84	103	39.04	38.15	1	345,247	0.00%	大買/大賣/
2021/03/10	90	38.44	126	38.52	38.05	-36	343,580	-0.01%	大賣/
2021/03/09	27	37.22	60.1	38.00	38.40	-33.1	342,793	-0.01%
2021/03/08	57	37.90	76	37.96	37.35	-19	342,626	-0.01%
2021/03/05	22	37.28	52	37.32	37.30	-30	343,254	-0.01%
2021/03/04	74	37.52	70	37.42	37.30	4	344,270	0.00%
2021/03/03	75	36.88	142	37.34	38.05	-67	345,435	-0.02%	大賣/
2021/03/02	84	37.54	65	38.46	36.50	19	347,418	0.01%
2021/02/26	75	37.11	71	37.80	37.95	4	346,878	0.00%
2021/02/25	50.1	37.59	62	37.48	37.65	-11.9	346,065	0.00%
2021/02/24	151	37.67	46.1	37.50	36.75	104.9	346,653	0.03%	大買/鉅額交易
2021/02/23	153.1	39.12	82.2	39.37	38.35	70.9	345,278	0.02%	大買/
2021/02/22	82	39.17	262	39.27	39.40	-180	343,575	-0.05%	大賣/鉅額交易
2021/02/19	131	37.07	32	37.41	36.85	99	341,444	0.03%	大買/
2021/02/18	141.6	37.80	209.1	37.85	37.45	-67.5	340,564	-0.02%	大買/大賣/
2021/02/17	44.1	35.19	160.7	35.50	36.70	-116.6	334,836	-0.03%	大賣/鉅額交易
2021/02/05	54.2	33.73	45.6	33.87	33.70	8.6	333,779	0.00%
2021/02/04	62.3	33.73	91	33.71	33.95	-28.7	333,977	-0.01%
2021/02/03	167.3	34.23	152.5	34.45	33.55	14.8	335,365	0.00%	大買/大賣/
2021/02/02	49.9	33.08	139.7	33.09	34.10	-89.8	334,637	-0.03%	大賣/
2021/02/01	94.4	30.84	109.1	31.21	31.20	-14.7	332,819	0.00%	大賣/
2021/01/29	206	32.06	116.4	31.72	31.20	89.6	331,287	0.03%	大買/大賣/
2021/01/28	103	32.67	114.6	32.90	33.20	-11.6	329,188	0.00%	大買/大賣/
2021/01/27	104.5	32.94	62	32.76	32.45	42.5	326,737	0.01%	大買/
2021/01/26	238.7	34.33	104	34.22	33.65	134.7	324,290	0.04%	大買/大賣/鉅額交易
2021/01/25	176	35.84	121.5	35.99	35.35	54.6	321,731	0.02%	大買/大賣/
2021/01/22	147	33.17	203.2	34.08	35.00	-56.2	317,020	-0.02%	大買/大賣/
2021/01/21	168.3	32.28	153.2	32.08	32.10	15.2	311,919	0.00%	大買/大賣/
2021/01/20	269.4	31.16	200	31.12	30.45	69.4	307,578	0.02%	大買/大賣/
2021/01/19	155.8	33.27	100.4	33.78	32.00	55.4	301,961	0.02%	大買/
2021/01/18	230.2	32.71	227	33.13	34.00	3.2	298,582	0.00%	大買/大賣/
2021/01/15	339.2	35.21	175	35.25	34.25	164.2	291,543	0.06%	大買/大賣/鉅額交易
2021/01/14	80	38.61	56.2	38.60	38.05	23.8	282,872	0.01%
2021/01/13	268.1	38.19	126.4	38.41	37.45	141.7	277,868	0.05%	大買/大賣/鉅額交易
2021/01/12	200	39.85	101	39.89	38.55	99	271,214	0.04%	大買/
2021/01/11	78	41.96	223	42.05	42.65	-145	263,335	-0.06%	大賣/鉅額交易
2021/01/08	188	39.56	216.2	39.47	40.30	-28.1	258,827	-0.01%	大買/大賣/
2021/01/07	345.3	39.20	432.2	39.98	38.45	-86.9	251,081	-0.03%	大買/大賣/
2021/01/06	177.5	44.21	100.1	44.52	42.55	77.4	239,427	0.03%	大買/
2021/01/05	192.2	44.47	138.4	44.74	45.50	53.8	232,855	0.02%	大買/大賣/
2021/01/04	196.8	44.02	123	43.78	44.75	73.8	225,311	0.03%	大買/大賣/
2020/12/31	53.5	39.47	138.3	39.85	40.70	-84.8	217,707	-0.04%	大賣/
2020/12/30	75.2	37.73	85	37.87	38.20	-9.8	211,301	0.00%
2020/12/29	415.1	38.86	196.5	38.48	38.35	218.6	206,347	0.11%	大買/大賣/鉅額交易
2020/12/28	66	35.78	163.2	36.01	36.75	-97.2	193,655	-0.05%	大賣/
2020/12/25	92.8	32.97	236.5	33.14	33.45	-143.8	191,484	-0.08%	大賣/鉅額交易
2020/12/24	20.4	31.14	42.5	31.28	31.00	-22.1	186,562	-0.01%
2020/12/23	164.5	30.09	148.4	29.84	30.70	16.1	184,624	0.01%	大買/大賣/
2020/12/22	225.1	31.93	182.3	31.60	30.20	42.8	182,936	0.02%	大買/大賣/
2020/12/21	130	32.29	124.4	32.09	32.55	5.6	178,077	0.00%	大買/大賣/
2020/12/18	74.3	30.49	196.2	30.44	30.60	-121.9	174,642	-0.07%	大賣/鉅額交易
2020/12/17	43	29.67	32	29.40	29.50	11	169,195	0.01%
2020/12/16	19	29.48	76.4	29.57	29.65	-57.4	168,328	-0.03%
2020/12/15	141.5	29.12	110	29.71	28.65	31.5	165,748	0.02%	大買/大賣/
2020/12/14	130.1	28.58	117.3	28.72	29.45	12.8	161,575	0.01%	大買/大賣/
2020/12/11	107	27.76	43	27.63	27.15	64	159,719	0.04%	大買/
2020/12/10	275	28.84	176	28.77	28.90	99	156,348	0.06%	大買/大賣/
2020/12/09	120.5	27.95	52.3	27.97	28.50	68.1	157,119	0.04%	大買/
2020/12/08	59	26.06	184.3	26.28	26.65	-125.3	154,716	-0.08%	大賣/鉅額交易
2020/12/07	46	24.32	37.1	24.21	24.25	8.9	149,613	0.01%
2020/12/04	29	24.37	18	24.36	24.20	11	148,675	0.01%
2020/12/03	41	24.79	19	25.06	24.75	22	148,725	0.01%
2020/12/02	43.5	24.79	21.2	24.73	24.65	22.4	150,359	0.01%
2020/12/01	187	24.14	174.3	24.10	24.30	12.7	149,880	0.01%	大買/大賣/
2020/11/30	129	25.01	30	25.04	24.70	99	148,944	0.07%	大買/
2020/11/27	67.2	24.67	101	24.80	25.10	-33.8	147,374	-0.02%	大賣/
2020/11/26	93	24.34	76.3	24.35	24.65	16.8	146,402	0.01%
2020/11/25	59	23.88	102	23.81	23.85	-43	145,358	-0.03%	大賣/
2020/11/24	133	23.46	83	23.47	23.15	50	142,622	0.04%	大買/
2020/11/23	138	23.27	35	23.27	23.45	103	141,379	0.07%	大買/鉅額交易
2020/11/20	126	22.15	105	22.16	22.55	21	141,017	0.01%	大買/大賣/
2020/11/19	279.3	22.09	95	22.10	21.95	184.3	142,743	0.13%	大買/鉅額交易
2020/11/18	54	22.11	123.7	21.96	22.50	-69.7	140,647	-0.05%	大賣/
2020/11/17	16	20.69	90.3	20.98	21.10	-74.3	137,819	-0.05%
2020/11/16	25	20.38	22.1	20.37	20.50	2.9	138,620	0.00%
2020/11/13	31	20.16	59	20.32	20.10	-28	139,438	-0.02%
2020/11/12	92	19.55	52.5	19.40	19.50	39.5	138,375	0.03%
2020/11/11	119	19.56	162	19.91	20.20	-43	138,779	-0.03%	大買/大賣/
2020/11/10	230	20.67	175.5	20.61	19.95	54.5	137,101	0.04%	大買/大賣/
2020/11/09	146.1	21.53	144	21.51	21.70	2.1	131,851	0.00%	大買/大賣/
2020/11/06	10	20.15	26	20.05	20.35	-16	128,364	-0.01%
2020/11/05	18	19.95	13	20.07	19.80	5	127,834	0.00%
2020/11/04	4	19.74	36	19.69	19.80	-32	126,762	-0.03%
2020/11/03	16	19.23	78	19.31	19.25	-62	125,533	-0.05%
2020/11/02	3	19.18	20	19.31	19.20	-17	124,190	-0.01%
2020/10/30	68	18.85	43	19.15	18.90	25	121,735	0.02%
2020/10/29	55	18.48	11.3	18.68	18.95	43.7	119,885	0.04%
2020/10/28	83	19.12	20.5	19.17	18.80	62.5	117,910	0.05%
2020/10/27	103	19.70	48	19.58	19.65	55	115,403	0.05%	大買/
2020/10/26	33	19.68	54.4	19.68	19.80	-21.4	113,934	-0.02%
2020/10/23	18	18.14	33.1	18.62	18.60	-15.1	109,416	-0.01%
2020/10/22	0	0.00	15	17.80	17.90	-15	106,951	-0.01%
2020/10/20	17	17.90	15	17.82	17.95	2	105,733	0.00%
2020/10/19	38	17.86	45	17.86	17.85	-7	104,644	-0.01%
2020/10/16	16	17.63	24	17.60	17.65	-8	103,316	-0.01%
2020/10/15	2	17.45	31	17.40	17.50	-29	101,167	-0.03%
2020/10/14	13.5	16.86	14	17.08	17.15	-0.5	99,905	0.00%
2020/10/13	20	16.91	97.3	16.79	17.00	-77.3	98,781	-0.08%
2020/10/12	4	16.23	32	16.72	16.30	-28	96,201	-0.03%
2020/10/08	0	0.00	31	16.60	16.65	-31	95,101	-0.03%
2020/10/07	12	16.52	10	16.65	16.65	2	94,341	0.00%
2020/10/06	12	16.30	2	16.28	16.45	10	93,537	0.01%
2020/10/05	39.5	16.33	10	16.15	16.45	29.5	92,554	0.03%
2020/09/30	2	15.35	19	15.82	15.85	-17	90,775	-0.02%
2020/09/29	4	15.70	7	15.51	15.45	-3	89,783	0.00%
2020/09/28	5	15.38	76	15.40	15.55	-71	88,723	-0.08%
2020/09/25	79	15.44	20	15.41	15.40	59	88,039	0.07%
2020/09/24	25	14.91	9	14.86	14.80	16	85,793	0.02%
2020/09/23	43	15.27	34	15.26	15.20	9	83,579	0.01%
2020/09/22	2	15.90	22	15.85	15.80	-20	79,654	-0.03%
2020/09/21	8	15.71	1.2	15.84	15.80	6.8	78,597	0.01%
2020/09/18	20	16.04	89	15.95	16.05	-69	77,335	-0.09%
2020/09/17	109	16.14	85	16.45	16.10	24	76,254	0.03%	大買/
2020/09/16	200.8	15.96	63.1	16.32	16.10	137.7	74,588	0.18%	大買/鉅額交易
2020/09/15	17	16.73	48.6	16.68	16.90	-31.6	71,108	-0.04%
2020/09/14	96.7	16.95	49	17.04	16.50	47.7	69,318	0.07%
2020/09/11	354	18.03	21	18.57	17.70	333	64,199	0.52%	大買/鉅額交易
2020/09/10	6	19.25	175	19.09	19.05	-169	60,379	-0.28%	大賣/鉅額交易
2020/09/09	45.3	18.64	209	18.81	19.00	-163.7	59,235	-0.28%	大賣/鉅額交易
2020/09/08	47	18.88	11	18.67	18.70	36	57,847	0.06%
2020/09/07	31	19.14	74	19.45	18.80	-43	55,986	-0.08%
2020/09/04	70	18.04	35	18.29	18.80	35	52,869	0.07%
2020/09/03	3	17.98	11	18.13	18.20	-8	51,321	-0.02%
2020/09/02	1	17.55	14	17.48	17.60	-13	49,450	-0.03%
2020/09/01	13	17.04	14	16.98	17.20	-1	48,390	0.00%
2020/08/31	30	17.30	36	17.45	17.40	-6	46,838	-0.01%
2020/08/28	17	16.46	0	0.00	16.35	17	43,576	0.04%
2020/08/27	5	16.36	12.6	16.22	16.25	-7.6	42,409	-0.02%
2020/08/26	84	16.44	73.8	16.25	16.45	10.2	41,223	0.02%
2020/08/25	17	15.91	34	16.03	16.30	-17	39,046	-0.04%
2020/08/24	1	15.00	12.3	15.03	15.20	-11.3	34,943	-0.03%
2020/08/21	16	15.18	25.3	15.27	15.20	-9.3	34,183	-0.03%
2020/08/20	37	15.15	80	15.30	15.00	-43	32,488	-0.13%
2020/08/19	20	15.43	36.1	15.57	15.40	-16.1	29,075	-0.06%
2020/08/18	14	15.22	39.1	15.04	15.20	-25.1	26,709	-0.09%
2020/08/17	36	14.40	161.6	14.78	14.90	-125.6	23,874	-0.53%	大賣/鉅額交易
2020/08/14	2	13.43	27	13.36	13.55	-25	21,723	-0.12%
2020/08/13	10	12.35	10	12.40	12.35	0	19,151	0.00%
2020/08/11	7	12.51	6	12.64	12.45	1	18,327	0.01%
2020/08/10	10	12.15	8	12.09	12.50	2	16,859	0.01%
2020/08/07	0	0.00	34	11.34	11.40	-34	15,756	-0.22%
2020/08/06	10	11.05	27	11.19	11.15	-17	15,304	-0.11%
2020/08/05	0	0.00	2	11.10	11.05	-2	15,222	-0.01%
2020/08/03	2	11.08	0	0.00	11.05	2	15,322	0.01%
2020/07/30	0	0.00	9	11.05	11.05	-9	15,056	-0.06%
2020/07/29	0	0.00	1	10.85	10.95	-1	15,078	-0.01%
2020/07/28	10	10.80	0	0.00	10.70	10	15,109	0.07%
2020/07/27	7	10.96	4	10.85	10.80	3	15,648	0.02%
2020/07/23	2	10.80	1	10.90	10.85	1	16,104	0.01%
2020/07/22	0	0.00	0.3	10.90	10.95	-0.3	16,134	0.00%
2020/07/21	0	0.00	1.1	10.95	10.95	-1.1	16,082	-0.01%
2020/07/16	0	0.00	1	11.00	11.05	-1	16,385	-0.01%
2020/07/14	12	10.70	0	0.00	10.70	12	16,443	0.07%
2020/07/13	1	10.90	2	10.80	10.80	-1	16,520	-0.01%
2020/07/10	2	10.80	0	0.00	10.75	2	16,836	0.01%
2020/07/09	0	0.00	9	11.10	11.05	-9	16,775	-0.05%
2020/07/08	16	11.13	15	11.20	11.15	1	16,764	0.01%
2020/07/07	10	11.05	17	11.15	11.25	-7	16,658	-0.04%
2020/07/06	4	11.00	0	0.00	11.15	4	16,800	0.02%
2020/07/03	19	11.11	69	11.14	11.15	-50	16,619	-0.30%
2020/07/02	4	10.85	0	0.00	10.80	4	16,356	0.02%
2020/06/29	0	0.00	2	10.85	10.75	-2	16,612	-0.01%
2020/06/24	5	10.75	0	0.00	10.75	5	16,690	0.03%
2020/06/23	3	10.82	0	0.00	10.75	3	16,845	0.02%
2020/06/22	11	10.76	10	10.90	10.75	1	16,764	0.01%
2020/06/19	2	10.80	0	0.00	10.80	2	16,841	0.01%
2020/06/18	20	10.95	0	0.00	11.00	20	16,660	0.12%
2020/06/12	17	10.79	1	10.85	10.85	16	17,087	0.09%
2020/06/11	11	11.05	0	0.00	10.95	11	17,309	0.06%
2020/06/08	1	11.40	1	11.45	11.35	0	17,874	0.00%
2020/06/05	1	11.35	0	0.00	11.40	1	17,760	0.01%
2020/06/04	10	11.25	0	0.00	11.25	10	17,751	0.06%
2020/06/03	0	0.00	3	11.25	11.30	-3	17,902	-0.02%
2020/06/02	10	11.15	1	11.20	11.25	9	17,855	0.05%
2020/05/28	1	11.05	10	11.15	10.90	-9	17,750	-0.05%
2020/05/25	20	10.78	7	10.80	10.75	13	17,480	0.07%
2020/05/19	2.1	10.75	4	10.95	10.70	-1.9	16,592	-0.01%
2020/05/14	52	10.39	50	10.50	10.35	2	16,696	0.01%
2020/05/13	50	10.50	0	0.00	10.60	50	16,592	0.30%
2020/05/12	1	10.60	0	0.00	10.50	1	16,654	0.01%
2020/05/05	0	0.00	14.4	10.75	10.65	-14.4	16,636	-0.09%
2020/05/04	8	10.76	0	0.00	10.75	8	16,637	0.05%
2020/04/30	0	0.00	14	11.05	11.10	-14	16,615	-0.08%
2020/04/29	7	10.80	4	10.80	10.70	3	16,169	0.02%
2020/04/27	0	0.00	40	10.15	10.20	-40	16,250	-0.25%
2020/04/23	40	10.05	1	10.05	10.05	39	16,292	0.24%
2020/04/21	2	9.86	5	9.96	9.88	-3	16,366	-0.02%
2020/04/16	12	10.30	0	0.00	10.30	12	16,326	0.07%
2020/04/15	6	10.59	6	10.63	10.35	0	16,298	0.00%
2020/04/14	2	10.18	0	0.00	10.15	2	15,993	0.01%
2020/04/09	3	10.10	2	10.25	10.25	1	16,548	0.01%
2020/04/08	0	0.00	10	9.62	9.66	-10	16,231	-0.06%
2020/04/06	0	0.00	2	9.05	9.11	-2	15,969	-0.01%
2020/04/01	5	9.10	7	9.12	9.10	-2	15,850	-0.01%
2020/03/30	10	9.20	0	0.00	9.23	10	15,543	0.06%
2020/03/27	7	9.49	6	9.47	9.40	1	15,373	0.01%
2020/03/26	5	9.60	4	9.64	9.67	1	15,138	0.01%
2020/03/25	5	9.60	8	9.66	9.68	-3	15,140	-0.02%
2020/03/20	0	0.00	2	9.55	9.60	-2	14,994	-0.01%
2020/03/19	0	0.00	9	9.01	9.20	-9	14,834	-0.06%
2020/03/16	15	9.95	0	0.00	9.86	15	14,019	0.11%
2020/03/13	20	10.20	47	10.29	10.45	-27	13,652	-0.20%
2020/03/12	3	11.10	0	0.00	11.10	3	13,317	0.02%
2020/03/09	5	11.45	10	11.40	11.40	-5	12,959	-0.04%
2020/03/05	0	0.00	6	11.89	11.85	-6	12,641	-0.05%
2020/03/03	7	11.47	0	0.00	11.40	7	12,316	0.06%
2020/03/02	1	11.40	40	11.42	11.40	-39	12,380	-0.32%
2020/02/24	5	11.55	0	0.00	11.55	5	12,302	0.04%
2020/02/19	3	11.95	13	12.00	11.95	-10	12,545	-0.08%
2020/02/17	1	11.55	0	0.00	11.55	1	12,340	0.01%
2020/02/14	1.4	11.79	1.5	11.75	11.75	-0.1	12,177	0.00%
2020/02/13	0	0.00	5	11.85	11.90	-5	12,232	-0.04%
2020/02/07	1	11.65	0	0.00	11.65	1	12,421	0.01%
2020/02/06	2	11.85	3	11.90	11.95	-1	12,973	-0.01%
2020/02/03	0	0.00	100	11.20	11.45	-100	13,083	-0.76%
2020/01/31	6.4	11.77	0	0.00	11.75	6.4	13,329	0.05%
2020/01/30	44	12.17	0	0.00	11.80	44	13,347	0.33%
2020/01/16	6.3	13.05	5	13.10	13.00	1.3	13,165	0.01%
2020/01/15	0	0.00	0	13.10	13.15	0	13,205	0.00%
2020/01/14	0	0.00	2	13.25	13.20	-2	13,241	-0.02%
2020/01/13	0	0.00	1	13.15	13.15	-1	13,088	-0.01%
2020/01/10	0	0.00	11	13.12	13.15	-11	13,087	-0.08%
2020/01/09	0	0.00	23	12.88	12.85	-23	12,620	-0.18%
2020/01/08	12	12.65	6	12.71	12.60	6	12,602	0.05%
2020/01/07	10.4	12.92	7	12.97	12.90	3.4	12,458	0.03%
2020/01/06	2	13.05	2	13.18	13.00	0	12,401	0.00%
2020/01/03	15	12.93	92	12.95	13.00	-77	12,096	-0.64%
2020/01/02	10	12.70	34	12.60	12.70	-24	11,649	-0.21%
2019/12/30	0	0.00	1	12.55	12.50	-1	11,447	-0.01%
2019/12/25	0	0.00	25	12.50	12.55	-25	11,797	-0.21%
2019/12/24	25	12.55	0	0.00	12.50	25	11,905	0.21%
2019/12/20	11	12.50	5	12.50	12.40	6	11,969	0.05%
2019/12/18	2	12.65	5	12.65	12.65	-3	11,984	-0.03%
2019/12/17	10	12.45	0	0.00	12.50	10	11,735	0.09%
2019/12/16	20	12.40	0	0.00	12.45	20	11,701	0.17%
2019/12/12	1	12.25	0	0.00	12.25	1	11,533	0.01%
2019/12/11	5	12.20	0	0.00	12.20	5	11,623	0.04%
2019/12/10	0	0.00	5	12.30	12.25	-5	11,682	-0.04%
2019/12/09	69	12.20	21	12.29	12.20	48	11,742	0.41%
2019/12/06	5	12.25	0	0.00	12.25	5	11,693	0.04%
2019/12/05	8	12.30	10	12.30	12.35	-2	11,600	-0.02%
2019/11/29	1	12.40	1	12.55	12.40	0	11,292	0.00%
2019/11/27	203	12.57	3	12.60	12.55	200	11,136	1.80%	大買/鉅額交易
2019/11/26	2	12.45	8	12.45	12.50	-6	10,997	-0.05%
2019/11/25	2	12.40	0	0.00	12.35	2	10,860	0.02%
2019/11/22	6	12.41	0	0.00	12.40	6	10,857	0.06%
2019/11/21	1	12.60	0	0.00	12.55	1	10,902	0.01%
2019/11/20	10	12.85	1	12.65	12.85	9	10,885	0.08%
2019/11/18	1	12.40	0.2	12.40	12.50	0.8	10,589	0.01%
2019/11/14	5	12.40	0	0.00	12.35	5	10,800	0.05%
2019/11/11	0	0.00	7	12.69	12.70	-7	11,327	-0.06%
2019/11/07	0	0.00	105	12.70	12.65	-105	11,364	-0.92%	大賣/鉅額交易
2019/11/06	0	0.00	103	12.75	12.80	-103	11,286	-0.91%	大賣/鉅額交易
2019/11/05	34	12.57	41	12.51	12.65	-7	11,154	-0.06%
2019/11/04	20	12.68	187	12.70	12.80	-167	10,738	-1.56%	大賣/鉅額交易
2019/11/01	0	0.00	1	12.55	12.50	-1	10,651	-0.01%
2019/10/31	10	12.65	0	0.00	12.50	10	11,116	0.09%
2019/10/30	14	12.58	13	12.55	12.60	1	11,159	0.01%
2019/10/29	38	12.79	40	12.79	12.70	-2	10,954	-0.02%
2019/10/28	21	13.15	0	0.00	13.05	21	11,109	0.19%
2019/10/25	1	13.30	14	13.38	13.20	-13	11,122	-0.12%
2019/10/24	1	13.10	0	0.00	13.10	1	11,016	0.01%
2019/10/23	16	13.23	0	0.00	13.20	16	11,233	0.14%
2019/10/22	0	0.00	3	13.30	13.40	-3	11,330	-0.03%
2019/10/21	0	0.00	2	13.18	13.25	-2	11,346	-0.02%
2019/10/17	10	13.00	3	13.05	13.10	7	12,137	0.06%
2019/10/16	10	13.00	15	12.93	13.00	-5	12,308	-0.04%
2019/10/15	2	12.85	0	0.00	12.85	2	12,215	0.02%
2019/10/14	0	0.00	552	12.88	12.90	-552	12,248	-4.51%	大賣/鉅額交易
2019/10/09	15	12.70	0	0.00	12.70	15	12,238	0.12%
2019/10/07	4	12.80	0	0.00	12.75	4	12,237	0.03%
2019/10/04	32	12.75	0	0.00	12.75	32	12,291	0.26%
2019/10/03	1	12.75	0	0.00	12.70	1	12,315	0.01%
2019/10/02	1	13.05	30	13.03	13.05	-29	12,431	-0.23%
2019/09/27	1	13.10	0	0.00	13.00	1	12,493	0.01%
2019/09/26	1	13.10	0	0.00	13.10	1	12,573	0.01%
2019/09/23	3	13.13	0	0.00	13.15	3	13,010	0.02%
2019/09/19	12	13.15	2	13.10	13.10	10	13,148	0.08%
2019/09/18	40	13.16	0	0.00	13.10	40	13,170	0.30%
2019/09/17	15	13.05	25	12.93	13.05	-10	13,234	-0.08%
2019/09/16	2	13.05	50.5	13.01	13.00	-48.5	13,336	-0.36%
2019/09/12	20	13.25	5	13.25	13.30	15	13,412	0.11%
2019/09/06	15	13.03	10	13.10	13.15	5	13,126	0.04%
2019/09/05	0	0.00	1.2	12.99	13.05	-1.2	13,032	-0.01%
2019/09/03	16	12.95	2	12.90	12.85	14	12,870	0.11%
2019/08/23	2	12.75	7	12.89	12.90	-5	12,875	-0.04%
2019/08/22	0	0.00	1	12.70	12.70	-1	12,850	-0.01%
2019/08/19	5	12.45	0	0.00	12.45	5	12,849	0.04%
2019/08/16	1	12.50	0	0.00	12.65	1	12,780	0.01%
2019/08/15	15	12.62	0	0.00	12.65	15	12,550	0.12%
2019/08/14	11	12.80	0	0.00	12.90	11	12,447	0.09%
2019/08/13	1	13.20	0	0.00	13.10	1	12,140	0.01%
2019/08/08	15	13.35	0	0.00	13.35	15	12,163	0.12%
2019/08/06	2	13.25	1	13.20	13.25	1	12,195	0.01%
2019/08/05	1	13.35	2	13.30	13.40	-1	11,987	-0.01%
2019/08/02	314	13.44	19	13.61	13.40	295	12,013	2.46%	大買/鉅額交易
2019/08/01	2	14.15	20	14.10	14.10	-18	11,675	-0.15%
2019/07/31	31	14.33	34	14.22	14.40	-3	11,636	-0.03%
2019/07/30	2	14.40	39.2	14.38	14.25	-37.2	11,591	-0.32%
2019/07/29	0	0.00	1	14.15	14.20	-1	11,589	-0.01%
2019/07/26	1	13.95	0	0.00	14.00	1	11,462	0.01%
2019/07/25	1	14.10	9	14.07	14.10	-8	11,566	-0.07%
2019/07/24	0.5	13.70	0	0.00	13.75	0.5	11,420	0.00%
2019/07/23	3	13.95	1.3	14.06	14.00	1.8	11,295	0.02%
2019/07/22	0.1	14.05	24.2	14.12	14.15	-24.2	11,146	-0.22%
2019/07/19	11	13.60	26	13.64	13.65	-15	10,570	-0.14%
2019/07/18	1	13.45	2	13.53	13.50	-1	10,554	-0.01%
2019/07/17	10	13.40	12.6	13.35	13.35	-2.6	10,617	-0.02%
2019/07/16	31	13.43	0	0.00	13.45	31	11,011	0.28%
2019/07/15	20	13.35	25	13.14	13.35	-5	11,357	-0.04%
2019/07/12	0	0.00	20	13.30	13.25	-20	11,481	-0.17%
2019/07/11	1	13.45	10	13.45	13.40	-9	11,655	-0.08%
2019/07/10	1	13.50	1	13.60	13.45	0	11,847	0.00%
2019/07/09	0	0.00	13	13.37	13.40	-13	12,327	-0.11%
2019/07/08	1	13.20	0	0.00	13.30	1	12,318	0.01%
2019/07/05	0	0.00	8	13.52	13.55	-8	12,131	-0.07%
2019/07/04	3	13.45	1	13.50	13.50	2	11,989	0.02%
2019/07/03	0	0.00	4	13.36	13.40	-4	11,851	-0.03%
2019/07/02	1	13.20	1	13.35	13.30	0	11,767	0.00%
2019/07/01	7	13.03	13	12.97	13.10	-6	11,539	-0.05%
2019/06/27	2	12.60	5	12.70	12.65	-3	11,223	-0.03%
2019/06/26	5	12.64	24	12.60	12.60	-19	11,197	-0.17%
2019/06/21	10	12.50	0	0.00	12.45	10	11,358	0.09%
2019/06/20	14	12.40	75	12.39	12.50	-61	11,438	-0.53%
2019/06/13	2	12.15	0	0.00	12.10	2	11,308	0.02%
2019/06/11	2	12.00	0	0.00	12.05	2	11,463	0.02%
2019/06/06	2	11.95	0	0.00	11.95	2	11,392	0.02%
2019/06/03	0	0.00	20	12.00	11.95	-20	11,386	-0.18%
2019/05/30	22	11.85	2	11.90	11.90	20	11,414	0.18%
2019/05/28	2	12.05	0	0.00	11.90	2	11,758	0.02%
2019/05/24	0	0.00	2	12.15	12.10	-2	11,993	-0.02%
2019/05/23	4	12.00	0	0.00	11.95	4	12,022	0.03%
2019/05/22	5	12.10	0	0.00	12.10	5	12,203	0.04%
2019/05/21	31	12.22	2	12.25	12.25	29	12,274	0.24%
2019/05/20	2	12.15	0	0.00	12.05	2	12,246	0.02%
2019/05/16	1	12.15	2	12.25	12.30	-1	12,273	-0.01%
2019/05/15	10	12.40	0	0.00	12.40	10	12,304	0.08%
2019/05/14	1	12.25	1	12.35	12.35	0	12,283	0.00%
2019/05/13	12	12.53	0	0.00	12.60	12	12,168	0.10%
2019/05/09	3.7	12.67	0	0.00	12.60	3.7	12,018	0.03%
2019/05/08	9	12.96	1	12.90	12.95	8	11,830	0.07%
2019/05/06	122	13.03	11	12.96	13.05	111	11,436	0.97%	大買/鉅額交易
2019/05/03	17	13.63	15	13.60	13.70	2	10,955	0.02%
2019/05/02	0	0.00	4	13.68	13.75	-4	10,789	-0.04%
2019/04/29	0	0.00	2	13.40	13.40	-2	10,393	-0.02%
2019/04/26	5	13.35	0	0.00	13.30	5	10,284	0.05%
2019/04/24	6	13.46	1	13.55	13.20	5	10,129	0.05%
2019/04/23	5	13.20	1	13.15	13.45	4	10,026	0.04%
2019/04/22	21	13.30	4	13.39	13.30	17	9,816	0.17%
2019/04/19	2	12.95	27	12.91	12.95	-25	9,401	-0.27%
2019/04/18	1	12.55	4	12.73	12.60	-3	8,979	-0.03%
2019/04/17	1	12.70	126	12.65	12.70	-125	8,847	-1.41%	大賣/鉅額交易
2019/04/16	30	12.62	4	12.69	12.65	26	8,641	0.30%
2019/04/15	100	12.60	47	12.60	12.60	53	8,450	0.63%
2019/04/11	3	12.10	5	12.25	12.20	-2	8,020	-0.02%
2019/04/08	5	12.00	1	12.05	12.05	4	8,021	0.05%
2019/03/29	10	11.75	0	0.00	11.95	10	7,863	0.13%
2019/03/28	0	0.00	24	11.65	11.70	-24	8,008	-0.30%
2019/03/27	6	11.70	7	11.74	11.70	-1	8,052	-0.01%
2019/03/26	2	11.80	2.1	11.85	11.85	-0.1	8,036	0.00%
2019/03/25	11	11.95	45	11.91	11.90	-34	7,976	-0.43%
2019/03/21	2	12.15	0	0.00	12.15	2	8,141	0.02%
2019/03/20	0	0.00	5	12.25	12.15	-5	8,494	-0.06%
2019/03/19	1	12.15	0	0.00	12.15	1	8,523	0.01%
2019/03/18	0.7	12.15	0	0.00	12.15	0.7	8,704	0.01%
2019/03/12	5	12.25	0	0.00	12.30	5	9,116	0.05%
2019/03/07	1	12.10	0	0.00	12.15	1	11,056	0.01%
2019/03/06	3	12.25	3	12.25	12.25	0	11,288	0.00%
2019/03/05	20	12.33	0	0.00	12.20	20	11,745	0.17%
2019/02/27	2	12.55	0	0.00	12.45	2	11,874	0.02%
2019/02/26	1	12.50	0	0.00	12.50	1	11,688	0.01%
2019/02/25	20	12.28	1	12.35	12.25	19	11,552	0.16%
2019/02/22	0	0.00	5	12.15	12.15	-5	11,516	-0.04%
2019/02/21	33	12.22	2	12.20	12.25	31	11,478	0.27%
2019/02/20	10	12.00	18	11.96	12.00	-8	11,234	-0.07%
2019/02/18	0.9	11.85	0	0.00	11.85	0.9	11,257	0.01%
2019/02/15	5	11.95	0	0.00	11.85	5	11,419	0.04%
2019/02/14	10	11.85	0	0.00	11.90	10	11,375	0.09%
2019/01/23	1	11.95	0	0.00	11.90	1	11,755	0.01%
2019/01/18	5	12.05	0	0.00	12.05	5	11,933	0.04%
2019/01/17	20	11.95	0	0.00	12.00	20	12,116	0.17%
2019/01/14	0	0.00	10	11.80	11.75	-10	12,224	-0.08%
2019/01/04	52	11.50	0	0.00	11.60	52	12,540	0.41%
2019/01/02	1	12.05	0	0.00	11.90	1	12,768	0.01%
2018/12/28	0	0.00	11	12.08	11.90	-11	12,788	-0.09%
2018/12/26	12	11.95	11	11.80	11.80	1	12,780	0.01%
2018/12/25	4	11.90	0	0.00	11.85	4	12,773	0.03%
2018/12/24	17	12.15	0	0.00	12.15	17	12,676	0.13%
2018/12/22	20	12.05	0	0.00	12.05	20	12,700	0.16%
2018/12/21	12	12.01	30	12.03	12.05	-18	12,750	-0.14%
2018/12/20	10	12.40	82	12.36	12.30	-72	12,629	-0.57%
2018/12/19	15	12.50	0	0.00	12.55	15	12,524	0.12%
2018/12/18	31	12.55	0	0.00	12.50	31	12,435	0.25%
2018/12/17	1	12.60	23	12.66	12.85	-22	12,300	-0.18%
2018/12/14	0	0.00	2	12.50	12.50	-2	12,009	-0.02%
2018/12/13	22	12.18	3	12.50	12.50	19	12,011	0.16%
2018/12/12	1	12.05	30	12.05	12.15	-29	11,644	-0.25%
2018/12/11	50	12.08	9	12.08	12.05	41	11,561	0.35%
2018/12/10	2	11.78	11	11.90	11.80	-9	11,391	-0.08%
2018/12/06	0.4	12.00	10	11.85	11.90	-9.6	11,273	-0.09%
2018/12/05	10	12.00	2	12.20	12.20	8	11,076	0.07%
2018/12/04	0	0.00	1	12.25	12.25	-1	10,963	-0.01%
2018/12/03	0.3	12.00	18	12.03	11.95	-17.7	10,609	-0.17%
2018/11/30	127	11.73	80	11.73	11.65	47	10,062	0.47%	大買/
2018/11/29	7	12.20	2	12.30	12.00	5	9,059	0.06%
2018/11/28	29	12.03	7	12.14	12.15	22	8,833	0.25%
2018/11/27	30	11.55	3	11.70	11.75	27	8,377	0.32%
2018/11/26	50	11.66	0	0.00	11.65	50	8,199	0.61%
2018/11/21	0	0.00	10	11.65	11.70	-10	8,322	-0.12%
2018/11/20	0	0.00	15	11.60	11.65	-15	8,193	-0.18%
2018/11/19	1	11.65	0	0.00	11.70	1	8,201	0.01%
2018/11/16	12	11.70	22	11.60	11.70	-10	8,206	-0.12%
2018/11/15	6	11.70	0	0.00	11.70	6	8,162	0.07%
2018/11/14	0	0.00	3	11.70	11.70	-3	8,118	-0.04%
2018/11/13	0	0.00	102	11.30	11.40	-102	8,000	-1.27%	大賣/鉅額交易
2018/11/12	1	11.45	3	11.43	11.35	-2	8,004	-0.02%
2018/11/09	3	11.25	0	0.00	11.25	3	8,074	0.04%
2018/11/06	0	0.00	19	11.30	11.30	-19	8,073	-0.24%
2018/11/01	5	11.25	0	0.00	11.25	5	8,056	0.06%
2018/10/29	0	0.00	23	11.15	11.15	-23	8,089	-0.28%
2018/10/25	1	11.45	20	11.50	11.40	-19	8,166	-0.23%
2018/10/24	14.5	11.85	0	0.00	11.85	14.5	8,005	0.18%
2018/10/23	23	11.97	0.7	11.95	11.85	22.3	8,012	0.28%
2018/10/22	2	12.15	15	12.25	12.20	-13	8,002	-0.16%
2018/10/18	20	11.90	0	0.00	12.15	20	7,878	0.25%
2018/10/15	2	11.70	0	0.00	11.75	2	7,789	0.03%
2018/10/11	1	11.55	37	11.95	11.55	-36	7,688	-0.47%
2018/10/05	3	12.45	0	0.00	12.45	3	7,348	0.04%
2018/10/02	1.4	12.91	0	0.00	12.95	1.4	7,452	0.02%
2018/10/01	0	0.00	3.4	13.05	13.05	-3.4	7,518	-0.04%
2018/09/28	1	12.80	0	0.00	12.80	1	7,596	0.01%
2018/09/27	5	13.00	0	0.00	13.05	5	7,588	0.07%
2018/09/26	6	12.84	0	0.00	12.90	6	7,462	0.08%
2018/09/25	14	12.83	55	12.90	12.90	-41	7,581	-0.54%
2018/09/21	9	12.67	0	0.00	12.75	9	7,746	0.12%
2018/09/20	3	12.63	0	0.00	12.60	3	7,933	0.04%
2018/09/19	2	12.40	0	0.00	12.70	2	8,140	0.02%
2018/09/10	0	0.00	20	12.10	12.10	-20	9,068	-0.22%
2018/09/07	103	12.55	25	12.46	12.35	78	8,996	0.87%	大買/
2018/09/05	8	12.73	0	0.00	12.70	8	8,928	0.09%
2018/09/04	2	12.80	0	0.00	12.90	2	8,931	0.02%
2018/09/03	10	12.95	0	0.00	12.90	10	9,028	0.11%
2018/08/31	10	12.90	0	0.00	13.05	10	9,105	0.11%
2018/08/30	3	12.83	1	12.85	12.85	2	9,112	0.02%
2018/08/29	17	12.91	3	13.00	13.00	14	9,103	0.15%
2018/08/28	29	13.47	15	13.50	13.55	14	8,936	0.16%
2018/08/27	25	13.40	0	0.00	13.40	25	8,847	0.28%
2018/08/24	1	13.35	0	0.00	13.35	1	8,854	0.01%
2018/08/23	0	0.00	10	13.50	13.55	-10	8,969	-0.11%
2018/08/22	2	13.55	10	13.63	13.65	-8	9,155	-0.09%
2018/08/20	1	13.00	0	0.00	13.10	1	9,333	0.01%
2018/08/17	6	13.15	0	0.00	13.00	6	9,325	0.06%
2018/08/15	3	13.30	0	0.00	13.30	3	9,503	0.03%
2018/08/14	4	13.55	0	0.00	13.50	4	10,051	0.04%
2018/08/10	15	13.92	20	13.88	13.90	-5	10,133	-0.05%
2018/08/09	0	0.00	12	14.10	14.20	-12	10,151	-0.12%
2018/08/08	1	14.05	0	0.00	14.15	1	10,192	0.01%
2018/08/07	17	14.34	0	0.00	14.35	17	10,188	0.17%
2018/08/06	4	14.45	7	14.41	14.40	-3	10,217	-0.03%
2018/08/03	6	13.95	0	0.00	14.00	6	10,098	0.06%
2018/08/01	0	0.00	13	13.96	14.15	-13	10,196	-0.13%
2018/07/30	6	13.85	0	0.00	13.75	6	10,216	0.06%
2018/07/27	52	13.62	10	13.70	13.80	42	10,222	0.41%
2018/07/26	0	0.00	10	13.55	13.60	-10	10,251	-0.10%
2018/07/24	8	13.47	0.5	13.50	13.55	7.5	10,704	0.07%
2018/07/23	2	13.30	0	0.00	13.30	2	10,814	0.02%
2018/07/19	8	13.41	60	13.41	13.45	-52	11,111	-0.47%
2018/07/18	15	13.33	2	13.35	13.40	13	11,359	0.11%
2018/07/13	15	13.00	0	0.00	13.10	15	11,522	0.13%
2018/07/12	10	13.10	1	12.90	12.90	9	11,588	0.08%
2018/07/11	12	13.08	0	0.00	13.10	12	11,641	0.10%
2018/07/09	60	12.89	2	12.90	12.85	58	11,692	0.50%
2018/07/06	0	0.00	1	12.80	12.85	-1	11,718	-0.01%
2018/07/05	3	13.00	0	0.00	12.90	3	11,719	0.03%
2018/07/03	7	13.41	0	0.00	13.20	7	11,842	0.06%
2018/07/02	1	13.40	12	13.38	13.35	-11	11,812	-0.09%
2018/06/28	13	12.88	1	12.90	12.95	12	11,482	0.10%
2018/06/27	11	13.07	0	0.00	13.05	11	11,368	0.10%
2018/06/26	6	13.47	0	0.00	13.30	6	11,309	0.05%
2018/06/25	22	13.97	14	13.95	13.80	8	11,240	0.07%
2018/06/21	2	14.25	0	0.00	14.25	2	11,323	0.02%
2018/06/20	6	14.41	0	0.00	14.35	6	11,437	0.05%
2018/06/19	2	14.60	0	0.00	14.55	2	11,403	0.02%
2018/06/14	0	0.00	10	14.80	14.75	-10	12,018	-0.08%
2018/06/13	1	14.75	0	0.00	14.75	1	12,526	0.01%
2018/06/12	0	0.00	2	14.90	14.75	-2	12,633	-0.02%
2018/06/11	5	14.67	0	0.00	14.65	5	12,648	0.04%
2018/06/08	5	14.81	0	0.00	14.80	5	12,606	0.04%
2018/06/07	1	14.90	0	0.00	14.95	1	12,679	0.01%
2018/06/06	0	0.00	33	14.90	14.95	-33	12,905	-0.26%
2018/06/05	14	15.00	5	14.95	15.00	9	13,099	0.07%
2018/06/04	0	0.00	1	14.95	14.95	-1	13,119	-0.01%
2018/06/01	0	0.00	2	14.90	14.90	-2	13,142	-0.02%
2018/05/31	7	14.70	2	14.65	14.85	5	13,396	0.04%
2018/05/30	13	14.82	10	14.75	14.75	3	13,509	0.02%
2018/05/29	16	15.10	0	0.00	15.05	16	13,537	0.12%
2018/05/28	0	0.00	12	15.20	15.35	-12	13,735	-0.09%
2018/05/25	5	15.10	0	0.00	15.10	5	13,828	0.04%
2018/05/24	4	15.34	5	15.31	15.25	-1	13,928	-0.01%
2018/05/23	3	15.45	0	0.00	15.25	3	13,882	0.02%
2018/05/22	15	15.46	9	15.62	15.40	6	13,950	0.04%
2018/05/21	3	15.05	0	0.00	15.10	3	13,550	0.02%
2018/05/16	5	14.75	0	0.00	14.80	5	14,026	0.04%
2018/05/15	0	0.00	0	14.80	14.80	0	14,406	0.00%
2018/05/14	2	14.55	2	14.65	14.65	0	15,200	0.00%
2018/05/11	0	0.00	2	14.90	14.95	-2	15,437	-0.01%
2018/05/09	6	15.15	1	15.25	15.00	5	15,801	0.03%
2018/05/08	0	0.00	1	15.05	15.05	-1	15,796	-0.01%
2018/05/07	0	0.00	30	15.10	14.95	-30	15,977	-0.19%
2018/05/04	0	0.00	7	15.00	15.00	-7	15,983	-0.04%
2018/04/30	3	15.05	24	15.12	15.10	-21	16,509	-0.13%
2018/04/27	2	14.20	0	0.00	14.30	2	16,687	0.01%
2018/04/26	4	14.40	0	0.00	14.20	4	17,170	0.02%
2018/04/25	6	14.39	10	14.40	14.30	-4	17,237	-0.02%
2018/04/24	23	14.73	1	14.55	14.55	22	17,631	0.12%
2018/04/20	4	15.05	0	0.00	14.95	4	18,094	0.02%
2018/04/19	4	15.05	0	0.00	14.95	4	18,319	0.02%
2018/04/18	0	0.00	1	14.85	14.75	-1	18,481	-0.01%
2018/04/17	6	14.73	0	0.00	14.70	6	18,938	0.03%
2018/04/16	1	15.00	0	0.00	14.90	1	19,295	0.01%
2018/04/13	12	15.04	2.2	15.14	15.05	9.8	19,558	0.05%
2018/04/12	2	15.05	0	0.00	15.00	2	20,260	0.01%
2018/04/11	2	15.10	0	0.00	15.05	2	22,728	0.01%
2018/04/03	3	15.12	0	0.00	15.15	3	28,495	0.01%
2018/04/02	0	0.00	7	15.16	15.20	-7	28,675	-0.02%
2018/03/30	6	15.10	0	0.00	15.10	6	29,003	0.02%
2018/03/29	7	15.05	0	0.00	15.05	7	29,102	0.02%
2018/03/28	7	15.11	0	0.00	15.10	7	29,124	0.02%
2018/03/27	34	15.40	2	15.40	15.30	32	29,139	0.11%
2018/03/26	19	15.19	0.1	15.25	15.20	18.9	29,356	0.06%
2018/03/23	9	15.37	0	0.00	15.40	9	29,609	0.03%
2018/03/22	1	15.75	0	0.00	15.75	1	29,682	0.00%
2018/03/21	3	15.88	1	15.90	15.90	2	29,610	0.01%
2018/03/20	1	16.10	6	16.15	16.15	-5	29,294	-0.02%
2018/03/19	3	16.13	8	16.11	16.20	-5	29,292	-0.02%
2018/03/16	2	15.58	11	15.60	15.60	-9	29,043	-0.03%
2018/03/15	7	15.68	0	0.00	15.60	7	29,131	0.02%
2018/03/14	0	0.00	2	15.60	15.70	-2	29,378	-0.01%
2018/03/13	5	15.73	8	15.70	15.70	-3	29,749	-0.01%
2018/03/12	35	15.82	5	15.85	15.85	30	31,022	0.10%
2018/03/09	0	0.00	6	15.45	15.45	-6	31,322	-0.02%
2018/03/07	10	15.15	0	0.00	15.05	10	32,137	0.03%
2018/03/06	3	15.07	0	0.00	15.05	3	32,372	0.01%
2018/03/05	2	15.45	2	15.50	15.20	0	32,372	0.00%
2018/03/02	3	15.63	0	0.00	15.55	3	32,368	0.01%
2018/03/01	5	15.85	9	15.73	15.90	-4	32,670	-0.01%
2018/02/27	4	15.56	2	15.55	15.45	2	32,580	0.01%
2018/02/26	84	15.55	0	0.00	15.45	84	32,608	0.26%
2018/02/22	0	0.00	1	15.60	15.60	-1	32,912	0.00%
2018/02/09	2	14.90	0	0.00	15.10	2	32,797	0.01%
2018/02/08	1	15.40	0	0.00	15.25	1	32,727	0.00%
2018/02/07	11	15.65	1	15.95	15.50	10	32,820	0.03%
2018/02/06	7	15.74	1	15.20	15.30	6	33,097	0.02%
2018/02/05	23	16.33	0	0.00	16.45	23	32,631	0.07%
2018/02/02	5	16.84	0	0.00	16.80	5	32,616	0.02%
2018/02/01	1	17.20	0	0.00	17.15	1	32,782	0.00%
2018/01/31	1	17.05	1	17.25	17.25	0	32,975	0.00%
2018/01/29	1	17.35	0	0.00	17.50	1	33,872	0.00%
2018/01/26	2	17.28	1	17.25	17.25	1	33,972	0.00%
2018/01/25	4	17.40	0	0.00	17.40	4	34,056	0.01%
2018/01/24	1	17.30	7	17.59	17.60	-6	34,671	-0.02%
2018/01/23	25	17.11	13	17.15	17.15	12	34,505	0.03%
2018/01/22	18	17.54	13	17.47	17.50	5	34,772	0.01%
2018/01/19	2	18.00	4	18.03	18.05	-2	34,455	-0.01%
2018/01/17	2	17.70	3	18.03	18.05	-1	34,805	0.00%
2018/01/16	5	17.87	0	0.00	17.80	5	35,518	0.01%
2018/01/15	5	18.15	0	0.00	18.05	5	35,990	0.01%
2018/01/12	8	17.96	0	0.00	18.00	8	36,139	0.02%
2018/01/11	30	17.90	0	0.00	17.85	30	35,930	0.08%
2018/01/10	25	17.90	0	0.00	17.75	25	35,893	0.07%
2018/01/09	21	18.15	10	18.29	18.20	11	35,609	0.03%
2018/01/08	33	18.26	12	18.40	18.40	21	35,487	0.06%
2018/01/05	58	18.56	319	18.58	18.70	-261	35,212	-0.74%	大賣/鉅額交易
2018/01/04	75	18.00	5	17.84	18.15	70	32,858	0.21%
2018/01/03	26	18.08	11	18.09	17.70	15	31,810	0.05%
2018/01/02	3	17.87	61	17.40	17.95	-58	29,691	-0.20%