長榮 (2603)-元大-大同券商分點個股進出

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
181.0
漲跌
▲1.0
漲幅
+0.56%
成交量
17,004張
產業
上市航運類股
4692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-大同券商分點個股進出

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-大同券商分點個股進出
元大-大同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
2024/04/25	5	181.10	4.1	179.27	181.00	0.9	36,262	0.00%
2024/04/24	4.1	179.73	17	178.74	180.00	-13	36,522	-0.04%
2024/04/23	5.3	174.19	4	174.25	173.50	1.3	36,537	0.00%
2024/04/22	13.2	177.91	33.5	180.88	174.00	-20.3	36,681	-0.06%
2024/04/19	6	174.00	25.2	175.18	172.50	-19.2	36,159	-0.05%
2024/04/18	6.2	169.41	1.3	169.10	168.00	4.9	36,032	0.01%
2024/04/17	5	170.00	4	171.25	170.50	1	36,093	0.00%
2024/04/16	20.1	171.98	17	172.12	170.50	3.1	36,505	0.01%
2024/04/15	1.2	173.08	9.3	179.05	178.00	-8.1	37,006	-0.02%
2024/04/12	4	175.37	14.5	175.47	176.50	-10.5	37,086	-0.03%
2024/04/11	3	173.67	32.7	172.92	175.00	-29.7	37,542	-0.08%
2024/04/10	1	169.05	24	170.27	169.00	-23	38,445	-0.06%
2024/04/09	2.1	168.62	39.1	170.91	171.00	-37	39,073	-0.09%
2024/04/08	13.1	165.47	14	166.29	168.00	-0.9	39,673	0.00%
2024/04/03	19.1	165.88	12	166.54	165.00	7.1	39,600	0.02%
2024/04/02	21.1	166.75	10.5	165.05	165.50	10.7	39,719	0.03%
2024/04/01	20.5	168.95	3.7	170.52	167.50	16.8	39,542	0.04%
2024/03/29	16.4	173.58	23.2	175.13	172.00	-6.8	39,509	-0.02%
2024/03/28	8.3	176.42	18.2	176.26	176.00	-9.9	39,026	-0.03%
2024/03/27	15	173.77	21.2	174.22	175.50	-6.2	38,886	-0.02%
2024/03/26	13.1	170.84	17.1	171.44	171.50	-4	39,666	-0.01%
2024/03/25	13.4	171.89	27.5	173.81	173.50	-14.2	40,019	-0.04%
2024/03/22	32.7	170.80	18.7	172.80	170.00	14	40,849	0.03%
2024/03/21	13.5	176.59	13.2	176.54	175.00	0.4	41,611	0.00%
2024/03/20	45.6	180.62	24.7	180.75	176.00	20.9	41,532	0.05%
2024/03/19	16	171.84	36.6	170.55	177.00	-20.6	40,415	-0.05%
2024/03/18	6.5	163.76	45.1	164.34	164.50	-38.6	39,780	-0.10%
2024/03/15	80	167.31	12.1	168.45	166.50	67.9	40,039	0.17%
2024/03/14	51.9	182.61	10	184.35	183.50	41.9	38,795	0.11%
2024/03/13	27.6	191.90	33.7	192.95	191.00	-6.1	38,018	-0.02%
2024/03/12	38.1	184.76	42.6	184.85	187.50	-4.5	37,317	-0.01%
2024/03/11	12.5	179.97	9.4	182.46	180.00	3.1	36,896	0.01%
2024/03/08	68.3	180.52	61.9	182.15	179.50	6.5	36,775	0.02%
2024/03/07	31.1	177.32	32.7	176.63	177.50	-1.7	36,257	0.00%
2024/03/06	24.1	172.58	12	172.04	171.50	12.1	35,864	0.03%
2024/03/05	27	173.39	32.6	174.71	173.50	-5.6	35,697	-0.02%
2024/03/04	17	163.62	29.7	167.81	172.00	-12.7	35,258	-0.04%
2024/03/01	10.1	165.05	8.2	166.09	165.00	1.9	34,722	0.01%
2024/02/29	8	165.37	27.6	165.44	165.50	-19.6	34,435	-0.06%
2024/02/27	3	161.00	9.1	160.34	159.50	-6	33,938	-0.02%
2024/02/26	6	159.75	10.2	159.51	160.00	-4.2	33,830	-0.01%
2024/02/23	4	162.36	5.5	162.45	159.50	-1.4	33,829	0.00%
2024/02/22	8.2	158.58	50.3	161.95	162.50	-42.1	33,543	-0.13%
2024/02/21	3.3	155.66	18.3	156.64	155.00	-14.9	32,882	-0.05%
2024/02/20	2.1	151.97	26.5	153.35	153.50	-24.4	32,583	-0.07%
2024/02/19	2	148.00	0.4	148.00	149.00	1.6	32,553	0.00%
2024/02/16	5.8	149.37	4	151.25	148.00	1.8	32,785	0.01%
2024/02/15	17	147.35	1	148.00	149.00	16	33,361	0.05%
2024/02/05	4	152.50	1	152.50	152.00	3	33,037	0.01%
2024/02/02	21.1	151.38	4	150.63	150.00	17.1	32,998	0.05%
2024/02/01	4.1	155.62	35.3	155.51	157.00	-31.3	32,542	-0.10%
2024/01/31	12.4	151.31	10	150.50	150.50	2.4	32,117	0.01%
2024/01/30	11.2	151.55	11.1	152.50	151.50	0.1	32,035	0.00%
2024/01/29	16	150.50	11	151.05	151.50	5	32,167	0.02%
2024/01/26	16.4	150.48	12.5	151.38	151.00	3.8	32,157	0.01%
2024/01/25	6.3	151.78	0.1	152.00	151.50	6.2	32,011	0.02%
2024/01/24	1	154.00	6.1	155.40	153.50	-5.1	31,874	-0.02%
2024/01/23	9	153.50	10	153.50	152.50	-1	31,848	0.00%
2024/01/22	16.1	149.69	4.5	152.06	152.50	11.5	31,840	0.04%
2024/01/19	3	154.84	4	155.38	155.00	-1	31,526	0.00%
2024/01/18	3	157.17	18.1	155.82	158.00	-15.1	31,319	-0.05%
2024/01/17	11.2	151.56	17	152.06	152.50	-5.9	30,863	-0.02%
2024/01/16	13.1	155.83	0.1	154.45	153.50	13	30,351	0.04%
2024/01/15	11.3	158.90	11.1	158.64	158.50	0.2	29,887	0.00%
2024/01/12	4.1	154.64	21.9	155.14	156.50	-17.8	29,552	-0.06%
2024/01/11	6	149.58	8	149.69	149.00	-2	28,933	-0.01%
2024/01/10	34.6	148.39	20.8	147.96	148.00	13.8	28,833	0.05%
2024/01/09	19.4	151.72	40.5	151.86	151.50	-21.1	28,159	-0.07%
2024/01/08	13.2	161.76	16.8	161.10	160.50	-3.6	27,201	-0.01%
2024/01/05	36.3	162.58	4.8	162.24	162.50	31.6	26,660	0.12%
2024/01/04	54.5	161.01	63.5	161.14	161.00	-9	26,027	-0.03%
2024/01/03	19.1	152.87	72.8	154.86	155.00	-53.7	25,080	-0.21%
2024/01/02	21.1	151.48	51.5	151.14	151.00	-30.4	24,376	-0.12%
2023/12/29	11.1	142.86	4.4	143.11	143.50	6.7	23,571	0.03%
2023/12/28	16.3	144.07	14.1	143.42	143.00	2.2	23,503	0.01%
2023/12/27	19.3	148.86	20.7	149.02	147.00	-1.4	23,295	-0.01%
2023/12/26	22	145.27	27.5	145.78	146.50	-5.5	23,118	-0.02%
2023/12/25	35.2	143.67	63.7	142.53	142.00	-28.5	22,603	-0.13%
2023/12/22	38.3	151.41	50.6	152.18	153.00	-12.3	21,338	-0.06%
2023/12/21	53.3	150.88	38.6	150.49	152.00	14.7	20,511	0.07%
2023/12/20	29	146.40	41.2	146.42	148.00	-12.2	19,284	-0.06%
2023/12/19	52.2	145.24	57.7	145.96	147.00	-5.5	18,551	-0.03%
2023/12/18	24	139.98	46.5	140.91	141.50	-22.5	17,480	-0.13%
2023/12/15	16.2	133.31	14.7	132.99	134.00	1.5	16,324	0.01%
2023/12/14	4	128.00	3	128.83	129.00	1	15,980	0.01%
2023/12/13	4.2	127.75	15.7	127.52	129.50	-11.5	16,287	-0.07%
2023/12/12	15.1	128.76	49.2	127.51	129.00	-34.1	17,166	-0.20%
2023/12/11	2.2	120.20	45.7	120.34	122.00	-43.6	16,528	-0.26%
2023/12/08	0	117.26	6.7	117.53	118.50	-6.7	16,123	-0.04%
2023/12/07	2.1	115.50	13.1	115.58	115.50	-11	16,004	-0.07%
2023/12/06	0.2	116.75	11	117.50	117.00	-10.8	16,028	-0.07%
2023/12/05	12	117.87	6.3	116.51	117.50	5.8	15,952	0.04%
2023/12/04	19.3	116.34	18.1	117.50	118.50	1.2	15,627	0.01%
2023/12/01	18.2	114.44	7.3	113.80	114.50	10.9	15,074	0.07%
2023/11/30	3	111.51	0.1	112.50	112.00	3	15,019	0.02%
2023/11/29	9.2	112.66	2	112.00	112.00	7.2	15,059	0.05%
2023/11/28	12.2	113.50	1	115.00	114.00	11.2	14,999	0.07%
2023/11/27	0	113.35	6.1	113.58	113.50	-6.1	14,933	-0.04%
2023/11/24	5	113.00	0	113.00	113.00	5	14,895	0.03%
2023/11/22	3.2	112.00	0	0.00	112.00	3.2	14,926	0.02%
2023/11/21	10.3	113.45	5	113.50	113.50	5.3	14,894	0.04%
2023/11/20	1	113.00	2	113.50	114.00	-1	14,878	-0.01%
2023/11/17	6.2	115.65	2.5	115.60	115.00	3.7	14,806	0.03%
2023/11/16	1	115.50	9.9	116.91	117.00	-8.9	14,770	-0.06%
2023/11/15	12	114.38	33.9	114.42	115.50	-21.9	14,653	-0.15%
2023/11/14	14	114.04	29.6	114.61	114.00	-15.6	15,129	-0.10%
2023/11/13	1	108.50	1	108.50	108.50	0	14,642	0.00%
2023/11/10	0.2	108.50	1	109.00	109.00	-0.8	14,845	-0.01%
2023/11/09	0	0.00	4	109.13	109.00	-4	14,856	-0.03%
2023/11/08	3	107.67	1	107.50	107.50	2	15,081	0.01%
2023/11/07	1	109.50	4.1	108.52	108.50	-3.1	15,173	-0.02%
2023/11/06	3.1	109.01	5.5	109.18	109.00	-2.4	15,305	-0.02%
2023/11/03	3	111.50	10.2	112.60	113.00	-7.2	15,267	-0.05%
2023/11/02	0	0.00	3.8	110.29	110.50	-3.8	15,404	-0.02%
2023/11/01	0	0.00	5.4	108.39	109.00	-5.4	15,818	-0.03%
2023/10/31	1	107.50	9.5	107.63	107.50	-8.5	16,245	-0.05%
2023/10/30	1	108.00	18.3	109.33	110.00	-17.3	16,294	-0.11%
2023/10/27	1	107.00	15.3	107.33	108.00	-14.3	16,352	-0.09%
2023/10/26	0	0.00	1	105.50	106.50	-1	16,883	-0.01%
2023/10/25	0	0.00	3.2	105.83	105.50	-3.2	17,495	-0.02%
2023/10/24	0	0.00	6	104.83	105.00	-6	17,749	-0.03%
2023/10/23	0	0.00	6.6	103.73	103.50	-6.6	18,210	-0.04%
2023/10/20	3	102.67	22	102.95	103.50	-19	18,343	-0.10%
2023/10/19	2	103.50	0	0.00	103.50	2	18,547	0.01%
2023/10/18	2.3	102.59	0	0.00	102.50	2.3	18,937	0.01%
2023/10/17	3	103.50	6	103.92	103.00	-3	19,151	-0.02%
2023/10/16	4	103.00	0	0.00	104.00	4	19,727	0.02%
2023/10/13	0.1	105.50	1.6	105.00	105.00	-1.5	20,186	-0.01%
2023/10/12	1.1	105.43	1	105.50	106.00	0.1	20,497	0.00%
2023/10/11	37.8	105.17	4.1	104.49	103.50	33.8	20,907	0.16%
2023/10/06	16	111.59	0.5	111.50	111.00	15.5	21,333	0.07%
2023/10/05	1.1	112.06	2	112.50	112.00	-0.9	21,800	0.00%
2023/10/04	1.3	109.54	0	0.00	110.00	1.3	22,082	0.01%
2023/10/03	7.8	112.03	1	111.00	110.50	6.8	22,392	0.03%
2023/10/02	7.3	113.33	3.4	112.91	113.50	3.9	22,820	0.02%
2023/09/28	3	116.17	3	116.16	116.00	0	23,131	0.00%
2023/09/27	1	115.02	0	0.00	116.00	1	24,267	0.00%
2023/09/26	0	0.00	0.3	116.50	115.50	-0.3	27,344	0.00%
2023/09/25	0.2	114.52	4	115.38	116.00	-3.8	28,400	-0.01%
2023/09/22	2.3	114.57	1	115.00	114.50	1.3	30,676	0.00%
2023/09/21	8.3	116.24	14	115.50	115.50	-5.7	32,343	-0.02%
2023/09/20	43.3	117.21	23.7	118.10	117.50	19.6	32,854	0.06%
2023/09/19	25.3	115.92	10	116.40	116.00	15.3	33,020	0.05%
2023/09/18	25.2	117.49	22.5	118.60	117.00	2.7	33,391	0.01%
2023/09/15	14.5	116.84	101.3	115.20	118.50	-86.8	33,494	-0.26%	大賣/
2023/09/14	0.7	108.29	41.4	108.94	109.50	-40.7	32,626	-0.12%
2023/09/13	5	106.30	1.1	106.47	106.50	4	32,821	0.01%
2023/09/12	2	106.00	2	106.50	106.50	0	33,615	0.00%
2023/09/11	5	105.90	1	106.00	106.50	4	33,978	0.01%
2023/09/08	3.1	106.54	1	107.00	107.00	2.1	34,493	0.01%
2023/09/07	0.1	106.89	0	0.00	107.00	0.1	34,795	0.00%
2023/09/06	21.2	107.01	30	108.66	107.00	-8.8	35,038	-0.03%
2023/09/05	2.1	107.49	28.5	107.57	108.50	-26.4	35,164	-0.07%
2023/09/04	3	107.33	13.1	107.38	107.50	-10.1	35,576	-0.03%
2023/09/01	9.1	105.94	2	106.00	105.50	7.1	35,625	0.02%
2023/08/31	15	106.17	5.3	106.09	106.50	9.7	35,862	0.03%
2023/08/30	1.1	106.45	22.1	105.55	105.50	-21	36,167	-0.06%
2023/08/29	1	105.00	0.3	105.50	105.50	0.7	36,398	0.00%
2023/08/28	5	104.70	9.4	104.46	105.00	-4.4	36,584	-0.01%
2023/08/25	4.9	105.90	1	106.01	105.50	3.8	36,830	0.01%
2023/08/24	2	106.50	4	106.25	106.00	-2	37,012	-0.01%
2023/08/23	5.1	106.50	12.2	106.91	106.50	-7	37,332	-0.02%
2023/08/22	1	106.50	7	106.50	106.50	-6	37,581	-0.02%
2023/08/21	26	105.67	5	105.20	105.00	21	37,731	0.06%
2023/08/18	34.4	108.74	43.4	108.96	107.00	-9	37,575	-0.02%
2023/08/17	6.1	103.00	8	105.69	106.00	-1.9	36,942	-0.01%
2023/08/16	9.1	104.17	19.2	104.03	104.00	-10.1	36,917	-0.03%
2023/08/15	11.2	106.91	2	106.00	106.00	9.2	36,768	0.02%
2023/08/14	46.9	106.66	6.4	107.14	106.50	40.5	36,783	0.11%
2023/08/11	4	106.75	6	107.25	108.00	-2	36,707	-0.01%
2023/08/10	9.1	106.17	8.2	106.94	107.00	0.8	36,734	0.00%
2023/08/09	9	106.52	6.1	107.66	106.50	2.9	36,859	0.01%
2023/08/08	6	107.17	9.6	107.45	107.50	-3.6	36,719	-0.01%
2023/08/07	36	104.96	40.2	105.00	106.50	-4.1	36,651	-0.01%
2023/08/04	16.1	107.46	48.2	107.74	109.00	-32.2	36,474	-0.09%
2023/08/02	7.4	104.48	5.1	104.59	105.00	2.2	36,055	0.01%
2023/08/01	0.1	105.00	39.5	104.14	105.50	-39.4	35,949	-0.11%
2023/07/31	54.7	105.41	9.5	105.34	104.00	45.2	35,838	0.13%
2023/07/28	33.9	107.48	64.4	106.32	107.50	-30.6	35,459	-0.09%
2023/07/27	17.7	102.97	4	103.13	103.00	13.7	35,471	0.04%
2023/07/26	35.3	102.19	23.2	102.56	102.00	12.1	35,888	0.03%
2023/07/25	2.8	99.86	18.1	99.99	99.70	-15.3	35,577	-0.04%
2023/07/24	9.4	99.27	12.5	99.36	99.30	-3.1	35,591	-0.01%
2023/07/21	15.3	101.00	6.4	101.96	101.00	8.9	35,463	0.03%
2023/07/20	38.5	100.12	67.6	100.38	101.00	-29.1	35,242	-0.08%
2023/07/19	14	98.67	13.5	99.72	98.10	0.5	34,939	0.00%
2023/07/18	44.5	99.55	8	99.38	98.60	36.5	34,607	0.11%
2023/07/17	18.1	98.84	6.1	98.35	98.40	12	34,323	0.03%
2023/07/14	24.9	97.46	15	98.23	96.50	9.9	34,205	0.03%
2023/07/13	73	96.94	40.6	97.09	95.90	32.4	34,165	0.09%
2023/07/12	29.9	101.10	45.1	101.01	100.50	-15.2	33,790	-0.04%
2023/07/11	6.2	104.01	29.3	103.21	104.00	-23.1	33,810	-0.07%
2023/07/10	17.8	105.43	7.5	105.31	104.50	10.3	33,576	0.03%
2023/07/07	17.2	106.84	24.2	107.72	108.00	-7	33,543	-0.02%
2023/07/06	16.2	106.37	7.8	106.56	106.50	8.4	33,027	0.03%
2023/07/05	19	104.67	61.1	106.17	107.00	-42.1	32,746	-0.13%
2023/07/04	214.2	107.73	178	108.27	105.50	36.1	31,898	0.11%	大買/大賣/
2023/07/03	94.1	100.00	503.3	99.19	102.50	-409.2	28,846	-1.42%	大賣/鉅額交易
2023/06/30	553.1	93.09	117.8	92.29	93.50	435.2	27,771	1.57%	大買/大賣/鉅額交易
2023/06/29	49.7	154.46	110.9	154.31	155.00	-61.2	25,531	-0.24%	大賣/
2023/06/28	46.3	157.76	55.8	157.75	157.50	-9.5	23,792	-0.04%
2023/06/27	10.5	161.20	11.7	161.27	161.00	-1.2	23,207	-0.01%
2023/06/26	7.7	159.75	4	160.00	160.00	3.7	22,956	0.02%
2023/06/21	58.5	159.58	6.4	159.77	158.00	52.1	22,405	0.23%
2023/06/20	8.3	162.88	21.2	163.05	162.50	-12.9	22,028	-0.06%
2023/06/19	24.3	164.12	6	163.67	162.00	18.3	21,797	0.08%
2023/06/16	25.4	165.02	37.8	164.82	166.00	-12.4	21,478	-0.06%
2023/06/15	15.2	162.37	8.5	162.34	162.00	6.7	21,093	0.03%
2023/06/14	15.7	160.76	35.6	161.20	161.50	-19.9	21,133	-0.09%
2023/06/13	4.2	156.73	11	156.95	157.00	-6.8	21,751	-0.03%
2023/06/12	13.3	153.41	8.4	154.92	155.50	4.9	23,770	0.02%
2023/06/09	5.6	154.59	4.4	154.71	155.00	1.2	24,470	0.01%
2023/06/08	12	154.04	39.2	153.81	154.00	-27.2	24,993	-0.11%
2023/06/07	2.1	151.02	6	151.17	151.00	-4	25,857	-0.02%
2023/06/06	8.2	151.19	10.4	151.55	151.50	-2.3	26,019	-0.01%
2023/06/05	28.4	151.07	3.1	150.85	151.00	25.3	26,045	0.10%
2023/06/02	10.3	153.01	1	152.02	152.50	9.3	26,017	0.04%
2023/06/01	5.3	153.12	1	153.50	153.50	4.3	26,177	0.02%
2023/05/31	15.6	154.55	6	156.00	153.00	9.6	26,502	0.04%
2023/05/30	15.3	154.41	3	154.67	153.50	12.3	26,649	0.05%
2023/05/29	3	156.33	44	156.46	157.00	-41	26,666	-0.15%
2023/05/26	2.4	150.49	57.5	152.86	152.50	-55.1	26,727	-0.21%
2023/05/25	30.3	150.50	3.3	150.35	150.00	27	26,905	0.10%
2023/05/24	6.7	151.92	2.4	151.79	151.50	4.3	27,177	0.02%
2023/05/23	11	152.46	1	152.00	151.50	10	27,736	0.04%
2023/05/22	2.1	154.45	15.1	153.69	153.50	-13	27,619	-0.05%
2023/05/19	17	150.71	0	0.00	150.50	17	27,430	0.06%
2023/05/18	2.1	151.27	0	0.00	151.00	2.1	27,342	0.01%
2023/05/17	1.3	151.16	1	151.50	151.00	0.3	27,418	0.00%
2023/05/16	12.2	151.09	1.2	151.55	151.00	11	27,540	0.04%
2023/05/15	30.8	149.29	21	150.48	152.50	9.8	27,598	0.04%
2023/05/12	5.1	151.71	0	0.00	152.50	5.1	27,656	0.02%
2023/05/11	10.3	151.36	1.8	151.50	151.00	8.5	27,729	0.03%
2023/05/10	6.2	154.47	22.2	154.09	155.00	-16	27,613	-0.06%
2023/05/09	3.1	151.16	2	151.00	151.00	1.1	27,411	0.00%
2023/05/08	20.4	150.50	4.1	151.12	151.00	16.3	27,731	0.06%
2023/05/05	8.3	151.26	0	0.00	151.50	8.3	28,099	0.03%
2023/05/04	16.5	151.30	11	151.55	150.50	5.5	28,367	0.02%
2023/05/03	82.3	151.53	14.2	150.38	150.00	68.1	28,270	0.24%
2023/05/02	56.1	155.72	19	155.50	155.50	37.1	27,680	0.13%
2023/04/28	3.1	161.20	17	162.47	161.50	-13.9	27,264	-0.05%
2023/04/27	11.5	158.94	1.4	159.86	159.00	10	27,278	0.04%
2023/04/26	35.4	160.06	3	160.00	160.00	32.4	27,299	0.12%
2023/04/25	10.3	162.87	2	162.51	162.00	8.3	27,227	0.03%
2023/04/24	3	165.17	0.5	165.50	165.00	2.6	27,297	0.01%
2023/04/21	19.1	167.16	5	168.10	166.00	14.1	27,427	0.05%
2023/04/20	8	169.94	9.1	170.60	170.50	-1.1	27,297	0.00%
2023/04/19	9.1	168.39	1.2	168.50	168.00	7.9	27,522	0.03%
2023/04/18	31.1	172.16	13.5	170.91	170.00	17.6	27,398	0.06%
2023/04/17	2.5	171.64	21.2	173.50	174.50	-18.7	27,159	-0.07%
2023/04/14	1	170.00	43.4	169.23	170.00	-42.4	26,921	-0.16%
2023/04/13	9.2	165.90	6.2	165.84	166.50	3	26,615	0.01%
2023/04/12	6.1	167.16	11.5	166.87	166.50	-5.3	26,726	-0.02%
2023/04/11	8.1	164.20	8	165.25	164.50	0.1	26,529	0.00%
2023/04/10	10.1	163.90	22	164.74	163.50	-12	26,684	-0.04%
2023/04/07	3.1	163.14	23	162.15	163.50	-19.9	26,603	-0.07%
2023/04/06	25.4	158.57	8.1	160.06	158.00	17.3	26,571	0.06%
2023/03/31	0.2	159.89	2.6	159.23	158.50	-2.4	26,943	-0.01%
2023/03/30	12.2	158.88	1.5	158.57	158.00	10.7	27,792	0.04%
2023/03/29	7.7	159.43	1	159.50	158.50	6.7	28,237	0.02%
2023/03/28	1	160.98	8.3	161.37	160.50	-7.3	28,697	-0.03%
2023/03/27	16.3	158.29	13.2	158.58	161.00	3.1	29,204	0.01%
2023/03/24	3.4	159.89	7	160.43	160.50	-3.6	30,143	-0.01%
2023/03/23	20.7	159.00	9.4	159.31	159.50	11.3	30,253	0.04%
2023/03/22	4.2	161.51	2	162.00	161.50	2.2	30,188	0.01%
2023/03/21	12.4	161.55	7.2	161.01	160.50	5.2	30,206	0.02%
2023/03/20	16.6	163.46	10.9	163.51	162.00	5.7	30,099	0.02%
2023/03/17	16.3	160.85	3.2	161.67	162.00	13.1	29,846	0.04%
2023/03/16	65.8	161.62	12.2	161.20	159.50	53.6	29,571	0.18%
2023/03/15	197.2	175.42	75.5	176.14	167.00	121.7	28,621	0.43%	大買/鉅額交易
2023/03/14	46.3	167.50	32	169.20	171.00	14.3	26,668	0.05%
2023/03/13	7.1	167.58	56.2	168.32	170.50	-49.1	25,971	-0.19%
2023/03/10	40.2	164.68	96.6	165.33	165.00	-56.4	25,495	-0.22%
2023/03/09	1.3	163.22	17.2	164.12	164.50	-15.9	24,452	-0.06%
2023/03/08	32.7	162.20	4.2	161.66	161.00	28.6	24,366	0.12%
2023/03/07	32.1	163.23	24.8	164.34	166.00	7.4	24,298	0.03%
2023/03/06	17.6	163.14	21.1	163.76	164.50	-3.6	24,396	-0.01%
2023/03/03	8.1	160.06	17.8	161.42	163.00	-9.7	24,567	-0.04%
2023/03/02	16.4	158.78	38.4	159.87	160.50	-22	24,620	-0.09%
2023/03/01	0.3	155.63	1.1	154.95	156.00	-0.8	24,421	0.00%
2023/02/24	8	157.56	4.1	156.38	157.00	4	24,337	0.02%
2023/02/23	3.2	156.53	22.3	156.56	158.00	-19	24,160	-0.08%
2023/02/22	26.3	153.85	5	153.84	152.50	21.3	23,941	0.09%
2023/02/21	27.4	154.16	37.2	152.31	155.00	-9.8	23,692	-0.04%
2023/02/20	1.2	146.91	4.5	146.89	147.00	-3.3	23,485	-0.01%
2023/02/17	8.2	146.00	0	0.00	146.00	8.2	23,860	0.03%
2023/02/16	0	147.52	0.5	147.50	148.00	-0.5	24,474	0.00%
2023/02/15	5.8	147.09	0.1	148.50	146.50	5.7	25,323	0.02%
2023/02/14	10.2	145.53	13.4	147.99	149.00	-3.2	25,695	-0.01%
2023/02/13	7.3	143.91	5.7	143.18	143.50	1.6	25,862	0.01%
2023/02/10	11.3	147.38	2.8	147.77	147.00	8.5	26,416	0.03%
2023/02/09	1.4	150.26	0	0.00	150.00	1.4	26,872	0.01%
2023/02/08	5.3	151.50	3	151.50	151.50	2.3	27,255	0.01%
2023/02/07	3	151.00	5.3	151.00	151.00	-2.3	27,677	-0.01%
2023/02/06	40.4	152.40	18	154.69	151.00	22.4	28,290	0.08%
2023/02/03	22.1	157.41	9.1	157.90	157.00	12.9	28,298	0.05%
2023/02/02	8	154.94	19	155.13	156.00	-11	28,433	-0.04%
2023/02/01	3.1	152.00	1	153.50	152.00	2.1	28,501	0.01%
2023/01/31	11.2	151.95	5	151.70	152.00	6.2	28,789	0.02%
2023/01/30	13.4	151.15	1	152.00	150.50	12.4	29,351	0.04%
2023/01/17	10.1	152.85	5.5	153.61	152.50	4.6	29,516	0.02%
2023/01/16	9	150.61	5	150.60	151.50	4	29,949	0.01%
2023/01/13	2	152.76	4	153.13	152.50	-2	30,224	-0.01%
2023/01/12	15.1	153.76	1	153.00	152.50	14.1	31,040	0.05%
2023/01/11	4.2	157.48	6	158.58	156.50	-1.8	31,456	-0.01%
2023/01/10	8	156.75	4	155.63	155.50	4	31,952	0.01%
2023/01/09	12	155.75	2	155.50	155.00	10	33,062	0.03%
2023/01/06	0.1	157.49	3	158.50	159.00	-2.9	33,377	-0.01%
2023/01/05	4	157.01	5	159.50	156.50	-1	33,744	0.00%
2023/01/04	14.1	158.12	10.1	157.99	156.00	4	34,379	0.01%
2023/01/03	23.1	161.71	3.6	161.58	160.00	19.5	34,692	0.06%
2022/12/30	3.2	162.64	14.3	162.92	163.00	-11.1	34,774	-0.03%
2022/12/29	4	160.00	8	159.75	160.00	-4	35,206	-0.01%
2022/12/28	27.1	160.87	6	159.92	159.00	21.1	35,835	0.06%
2022/12/27	6	163.83	5.7	165.23	162.50	0.3	36,335	0.00%
2022/12/26	8	164.06	4	163.12	162.50	4	37,155	0.01%
2022/12/23	14.7	166.89	6	166.83	167.50	8.7	37,680	0.02%
2022/12/22	36.1	168.39	62.6	169.29	171.50	-26.5	37,869	-0.07%
2022/12/21	5.1	163.00	16.2	163.00	164.00	-11.1	37,883	-0.03%
2022/12/20	22.1	160.89	6.9	161.67	158.50	15.2	38,220	0.04%
2022/12/19	12.2	162.97	59.2	164.00	162.00	-46.9	38,917	-0.12%
2022/12/16	30	165.15	67.7	163.55	164.00	-37.7	39,083	-0.10%
2022/12/15	0.2	153.53	16	155.41	157.00	-15.8	38,991	-0.04%
2022/12/14	12	152.13	5	152.60	152.00	7	39,638	0.02%
2022/12/13	6	155.83	7.2	156.60	155.00	-1.2	40,008	0.00%
2022/12/12	3	154.17	3.1	154.16	154.50	0	40,766	0.00%
2022/12/09	3	153.49	59.8	153.93	154.50	-56.8	41,625	-0.14%
2022/12/08	3	150.34	4.1	151.49	151.00	-1.1	42,498	0.00%
2022/12/07	12.1	151.67	14.1	151.36	151.50	-2	44,222	0.00%
2022/12/06	24.3	155.06	3	153.67	152.50	21.3	44,704	0.05%
2022/12/05	26	159.98	3.2	160.48	159.00	22.9	45,493	0.05%
2022/12/02	9.1	159.88	3	159.00	158.50	6.1	45,703	0.01%
2022/12/01	26.2	163.22	25.6	164.84	162.00	0.6	46,812	0.00%
2022/11/30	6.2	162.08	19	162.55	163.00	-12.8	46,930	-0.03%
2022/11/29	10	158.00	4.3	159.90	161.00	5.7	47,245	0.01%
2022/11/28	8.1	158.25	9	159.94	157.50	-0.9	47,987	0.00%
2022/11/25	38.5	162.36	32.2	162.66	160.50	6.3	48,129	0.01%
2022/11/24	13.1	160.03	27.5	157.41	161.00	-14.4	48,659	-0.03%
2022/11/23	12	152.75	9.5	153.50	153.50	2.5	48,593	0.01%
2022/11/22	5	150.49	9.7	149.55	150.50	-4.7	48,960	-0.01%
2022/11/21	3	147.68	3.6	148.39	147.50	-0.6	49,966	0.00%
2022/11/18	8.1	152.26	0	0.00	150.50	8.1	50,925	0.02%
2022/11/17	4.1	154.38	3.1	155.81	154.00	1	52,546	0.00%
2022/11/16	14.1	153.79	3	155.34	154.50	11	53,035	0.02%
2022/11/15	9.4	154.91	8.9	154.73	155.00	0.5	54,115	0.00%
2022/11/14	11.6	154.05	15.2	154.69	155.50	-3.5	55,197	-0.01%
2022/11/11	42	150.99	35.3	152.84	150.00	6.8	56,578	0.01%
2022/11/10	18	150.64	34.4	150.74	151.00	-16.4	57,418	-0.03%
2022/11/09	21.5	148.58	21	148.21	148.50	0.5	58,833	0.00%
2022/11/08	13.2	149.65	52	148.46	147.50	-38.8	59,257	-0.07%
2022/11/07	7.2	142.73	45.4	143.47	143.50	-38.2	59,292	-0.06%
2022/11/04	8.1	136.38	19.1	137.92	139.00	-11	59,938	-0.02%
2022/11/03	60	133.59	56	134.94	135.00	4	60,344	0.01%
2022/11/02	22	137.50	30	138.91	137.00	-8	61,818	-0.01%
2022/11/01	12	135.17	7	136.93	135.00	5	62,196	0.01%
2022/10/31	25.1	135.72	20.4	136.41	137.50	4.7	62,743	0.01%
2022/10/28	6	137.67	4	136.75	137.50	2	62,905	0.00%
2022/10/27	17.6	140.61	67.1	140.51	142.50	-49.4	63,650	-0.08%
2022/10/26	22.2	135.47	21	138.00	139.00	1.2	64,661	0.00%
2022/10/25	8	139.31	9.1	139.44	139.00	-1.1	65,425	0.00%
2022/10/24	42.1	139.01	80	139.36	137.50	-38	66,456	-0.06%
2022/10/21	7	136.85	12.5	137.03	135.50	-5.5	67,585	-0.01%
2022/10/20	25.1	135.14	46.5	136.68	137.00	-21.3	67,859	-0.03%
2022/10/19	33	144.05	57	144.21	144.00	-24	68,054	-0.04%
2022/10/18	39	141.21	18.2	142.60	141.00	20.8	68,950	0.03%
2022/10/17	86.2	139.24	15	140.66	140.00	71.1	69,802	0.10%
2022/10/14	4.2	151.26	31.4	150.64	152.50	-27.2	70,879	-0.04%
2022/10/13	12.1	145.87	8	147.73	144.50	4	71,431	0.01%
2022/10/12	47.4	149.45	30	148.75	147.00	17.4	73,758	0.02%
2022/10/11	27	155.46	10.2	155.35	156.00	16.8	74,873	0.02%
2022/10/07	7.1	154.86	10.4	155.36	155.50	-3.3	76,526	0.00%
2022/10/06	16.3	152.20	14	153.32	155.50	2.3	79,300	0.00%
2022/10/05	18.3	154.23	198.1	155.82	155.50	-179.8	80,642	-0.22%	大賣/鉅額交易
2022/10/04	77	150.66	74	149.81	150.50	3	82,828	0.00%
2022/10/03	11	149.99	13	150.23	149.50	-2	84,746	0.00%
2022/09/30	15.7	140.77	24.6	142.70	146.00	-8.9	89,404	-0.01%
2022/09/29	13	146.49	13	146.73	144.00	0	92,868	0.00%
2022/09/28	27.8	146.66	14.2	145.28	144.00	13.7	95,013	0.01%
2022/09/27	12	151.55	87.7	151.58	153.50	-75.7	96,326	-0.08%
2022/09/26	81.2	146.92	62.4	150.56	145.50	18.8	98,920	0.02%
2022/09/23	91.4	158.63	31.4	159.06	158.00	59.9	101,954	0.06%
2022/09/22	93.6	158.58	56.5	159.63	156.00	37.1	103,290	0.04%
2022/09/21	44.2	169.20	20.3	169.92	166.50	23.9	105,540	0.02%
2022/09/20	25	171.08	22.5	170.35	172.50	2.5	106,936	0.00%
2022/09/19	66.7	174.48	52.3	177.65	169.00	14.5	109,423	0.01%
2022/09/06	43.6	80.63	85.6	80.89	80.80	-42.1	109,750	-0.04%
2022/09/05	338	80.33	79.2	80.05	80.00	258.8	110,450	0.23%	大買/鉅額交易
2022/09/02	149.2	81.48	86.8	82.09	79.70	62.4	111,134	0.06%	大買/
2022/09/01	18.4	87.01	18	86.83	86.20	0.4	110,104	0.00%
2022/08/31	39.2	86.94	62.3	86.82	88.30	-23	111,154	-0.02%
2022/08/30	12.1	88.11	9.4	88.01	88.00	2.7	110,653	0.00%
2022/08/29	77.1	87.80	23	88.23	87.90	54.1	110,637	0.05%
2022/08/26	17.2	93.95	29.1	94.17	93.50	-12	110,403	-0.01%
2022/08/25	17.4	93.32	14	93.54	93.20	3.4	110,452	0.00%
2022/08/24	84.9	94.00	220.2	92.97	92.10	-135.3	110,843	-0.12%	大賣/鉅額交易
2022/08/23	20.3	95.22	31	95.29	95.10	-10.7	111,196	-0.01%
2022/08/22	64.4	95.26	63.5	95.71	95.00	0.9	111,536	0.00%
2022/08/19	24.4	98.05	27.6	98.53	98.00	-3.2	111,307	0.00%
2022/08/18	40	98.47	29	98.09	97.80	11	111,482	0.01%
2022/08/17	34.2	99.22	45	99.38	98.30	-10.8	111,900	-0.01%
2022/08/16	64.2	98.10	58	98.46	97.10	6.2	112,179	0.01%
2022/08/15	99.5	100.00	48.3	99.98	99.50	51.2	113,986	0.04%
2022/08/12	11.1	103.64	96.9	103.73	104.00	-85.8	113,201	-0.08%
2022/08/11	47.2	103.90	64.1	103.51	103.00	-16.9	114,580	-0.01%
2022/08/10	54.6	104.30	35.7	104.11	103.00	18.9	113,853	0.02%
2022/08/09	66.7	102.77	74.4	103.36	105.00	-7.7	113,610	-0.01%
2022/08/08	96.1	99.75	112.3	99.38	101.00	-16.2	113,561	-0.01%	大賣/
2022/08/05	81.2	98.59	272.2	97.67	99.20	-191	112,786	-0.17%	大賣/鉅額交易
2022/08/04	124.3	93.05	21	93.30	94.00	103.3	112,735	0.09%	大買/鉅額交易
2022/08/03	125	93.50	51.2	93.68	93.20	73.8	113,100	0.07%	大買/
2022/08/02	79.5	93.80	26	93.55	93.30	53.5	114,082	0.05%
2022/08/01	27	95.87	43	96.19	96.60	-16	114,967	-0.01%
2022/07/29	36	95.90	166.3	95.63	95.50	-130.3	116,058	-0.11%	大賣/鉅額交易
2022/07/28	45	92.41	30	92.48	92.00	15	116,037	0.01%
2022/07/27	52	93.45	49	93.46	94.00	3	116,797	0.00%
2022/07/26	21	91.79	34	92.12	91.70	-13	116,958	-0.01%
2022/07/25	64.5	91.69	55	91.91	92.10	9.5	117,984	0.01%
2022/07/22	62.4	93.95	74	94.20	94.20	-11.7	117,754	-0.01%
2022/07/21	27	92.22	60.6	92.38	93.00	-33.6	117,727	-0.03%
2022/07/20	103.7	91.20	89.5	91.37	89.70	14.2	116,996	0.01%	大買/
2022/07/19	87	92.34	60.6	91.52	91.60	26.5	117,778	0.02%
2022/07/18	34	90.16	22	90.05	89.30	12	117,285	0.01%
2022/07/15	61.3	89.76	44.6	89.85	89.30	16.7	117,712	0.01%
2022/07/14	137.4	89.93	79	89.60	90.60	58.5	118,086	0.05%	大買/
2022/07/13	41.6	88.88	94	89.13	87.10	-52.3	117,449	-0.04%
2022/07/12	157.8	87.06	186.4	86.81	86.10	-28.6	116,723	-0.02%	大買/大賣/
2022/07/11	72.2	92.59	84.3	92.79	92.30	-12	115,616	-0.01%
2022/07/08	93.3	92.93	113.2	93.28	92.70	-20	115,425	-0.02%	大賣/
2022/07/07	57.7	87.13	446.1	87.02	88.40	-388.5	114,229	-0.34%	大賣/鉅額交易
2022/07/06	162.1	87.41	119	87.44	85.80	43.1	113,418	0.04%	大買/大賣/
2022/07/05	163.1	86.44	286.4	87.19	87.70	-123.3	112,527	-0.11%	大買/大賣/鉅額交易
2022/07/04	73.1	81.23	89.3	81.44	82.50	-16.2	110,875	-0.01%
2022/07/01	221.7	81.82	80	83.83	79.80	141.7	109,978	0.13%	大買/鉅額交易
2022/06/30	103.6	86.27	99.8	86.43	84.60	3.8	108,135	0.00%	大買/
2022/06/29	898.2	93.61	190.8	91.95	89.00	707.4	106,524	0.66%	大買/大賣/鉅額交易
2022/06/28	195.1	107.57	474.2	108.31	108.50	-279.1	101,371	-0.28%	大買/大賣/鉅額交易
2022/06/27	133.8	105.46	232	106.54	108.50	-98.2	97,932	-0.10%	大買/大賣/
2022/06/24	178.1	99.58	127.1	99.84	98.70	51	96,001	0.05%	大買/大賣/
2022/06/23	142.3	99.98	232.6	98.26	96.10	-90.3	95,217	-0.09%	大買/大賣/
2022/06/22	119.9	104.05	160.6	104.29	102.00	-40.7	94,380	-0.04%	大買/大賣/
2022/06/21	78	110.55	45.2	110.02	110.00	32.8	91,420	0.04%
2022/06/20	116.1	113.11	77.4	112.01	109.50	38.7	90,332	0.04%	大買/
2022/06/17	136	118.97	57.6	119.89	119.50	78.4	88,054	0.09%	大買/
2022/06/16	177.5	122.36	91.4	122.85	119.50	86	87,782	0.10%	大買/
2022/06/15	81	129.20	32.2	129.08	128.00	48.8	87,290	0.06%
2022/06/14	65.2	129.89	57	129.61	131.50	8.2	91,019	0.01%
2022/06/13	113.7	132.45	37	132.62	130.50	76.7	98,088	0.08%	大買/
2022/06/10	49.7	138.45	20	138.55	139.00	29.7	101,235	0.03%
2022/06/09	151.9	140.49	49	140.26	140.00	102.9	103,838	0.10%	大買/鉅額交易
2022/06/08	31	144.56	17.1	145.32	145.50	13.9	105,150	0.01%
2022/06/07	11	144.05	8	144.81	144.50	3	108,405	0.00%
2022/06/06	39.6	145.07	40	146.40	143.50	-0.4	112,216	0.00%
2022/06/02	7	144.07	13.2	144.42	144.50	-6.2	117,494	-0.01%
2022/06/01	16.2	143.81	70	143.60	144.50	-53.9	122,507	-0.04%
2022/05/31	80.5	142.05	104	143.87	140.50	-23.5	128,602	-0.02%	大賣/
2022/05/30	37	144.46	32.3	144.68	144.00	4.7	130,969	0.00%
2022/05/27	9.2	143.94	22.3	144.11	144.50	-13.1	133,139	-0.01%
2022/05/26	40.5	143.23	26.7	142.24	142.00	13.8	135,923	0.01%
2022/05/25	51.6	143.44	37	143.43	143.00	14.6	137,580	0.01%
2022/05/24	244.6	145.32	241.2	143.59	142.00	3.4	140,648	0.00%	大買/大賣/
2022/05/23	71.7	142.80	527.3	143.92	144.00	-455.6	141,672	-0.32%	大賣/鉅額交易
2022/05/20	36.6	136.12	39.1	136.22	135.00	-2.5	143,505	0.00%
2022/05/19	228.5	133.04	90	132.96	136.00	138.5	146,445	0.09%	大買/鉅額交易
2022/05/18	21	137.88	6.3	137.92	137.50	14.7	147,550	0.01%
2022/05/17	55.1	135.81	34.2	136.42	135.50	20.9	148,465	0.01%
2022/05/16	79.7	138.72	305	139.74	137.50	-225.4	148,528	-0.15%	大賣/鉅額交易
2022/05/13	18	143.08	29	143.28	143.50	-11	147,529	-0.01%
2022/05/12	83	141.83	62.1	142.24	139.00	20.9	148,790	0.01%
2022/05/11	262.5	148.83	55	146.55	144.50	207.5	149,339	0.14%	大買/鉅額交易
2022/05/10	67.1	147.26	91.3	145.47	149.00	-24.2	149,834	-0.02%
2022/05/09	191.1	151.43	138.2	148.38	147.00	52.9	149,854	0.04%	大買/大賣/
2022/05/06	48.7	152.57	418	153.01	154.00	-369.3	151,677	-0.24%	大賣/鉅額交易
2022/05/05	284	153.70	64.7	152.30	152.50	219.3	151,966	0.14%	大買/鉅額交易
2022/05/04	33	151.32	155.3	151.51	151.50	-122.3	151,229	-0.08%	大賣/鉅額交易
2022/05/03	220.5	145.29	354.2	145.98	146.50	-133.7	151,034	-0.09%	大買/大賣/鉅額交易
2022/04/29	37.3	144.60	83.5	144.32	145.00	-46.2	152,395	-0.03%
2022/04/28	36.5	140.48	25.3	140.70	138.00	11.2	153,466	0.01%
2022/04/27	45.1	137.00	130	135.25	140.00	-84.9	153,629	-0.06%	大賣/
2022/04/26	31.1	141.08	59.1	139.97	139.00	-28.1	154,336	-0.02%
2022/04/25	115.5	141.30	54.4	140.47	139.50	61.2	154,956	0.04%	大買/
2022/04/22	31.5	145.95	252.5	148.22	147.50	-221	154,411	-0.14%	大賣/鉅額交易
2022/04/21	289.3	146.64	47	146.22	145.50	242.3	155,375	0.16%	大買/鉅額交易
2022/04/20	35.2	143.21	167	143.58	143.50	-131.8	155,690	-0.08%	大賣/鉅額交易
2022/04/19	70	141.46	71.2	141.52	141.50	-1.2	156,662	0.00%
2022/04/18	30.3	138.95	38	139.07	138.00	-7.7	157,249	0.00%
2022/04/15	38.2	140.28	75.2	140.72	141.50	-37.1	158,579	-0.02%
2022/04/14	51.5	139.73	74.2	140.31	138.00	-22.7	159,052	-0.01%
2022/04/13	320.3	139.01	319.2	139.40	140.00	1.1	159,379	0.00%	大買/大賣/
2022/04/12	63.1	133.32	25.5	134.05	134.50	37.6	158,970	0.02%
2022/04/11	41.4	136.98	26	136.92	136.00	15.4	158,820	0.01%
2022/04/08	40.1	134.73	105	135.03	135.50	-64.9	160,447	-0.04%	大賣/
2022/04/07	110.2	130.43	28.2	130.38	128.50	82	160,256	0.05%	大買/
2022/04/06	72.4	134.08	13	133.69	133.50	59.4	160,346	0.04%
2022/04/01	23	136.87	59.5	137.13	138.50	-36.5	161,153	-0.02%
2022/03/31	35.9	135.47	41.1	135.62	135.00	-5.2	160,612	0.00%
2022/03/30	38.3	135.27	30.8	135.33	135.00	7.5	160,879	0.00%
2022/03/29	23	135.67	26	136.19	135.00	-3	160,807	0.00%
2022/03/28	74.4	131.57	34	131.72	133.00	40.4	160,703	0.03%
2022/03/25	196.7	135.00	69.2	135.36	132.50	127.5	160,740	0.08%	大買/鉅額交易
2022/03/24	126.1	141.49	23.1	141.69	140.50	103	159,508	0.06%	大買/鉅額交易
2022/03/23	31.9	142.85	21.6	143.14	143.50	10.2	159,913	0.01%
2022/03/22	63.2	143.62	78	143.07	142.50	-14.8	160,671	-0.01%
2022/03/21	98.2	142.89	58	142.14	144.50	40.1	161,414	0.02%
2022/03/18	262.5	141.72	285.3	141.56	141.00	-22.8	162,524	-0.01%	大買/大賣/
2022/03/17	428.7	142.74	428.4	143.44	146.50	0.3	161,352	0.00%	大買/大賣/
2022/03/16	926	151.41	647.3	150.30	143.00	278.7	159,444	0.17%	大買/大賣/鉅額交易
2022/03/15	455.4	161.05	453.3	159.52	158.00	2.1	152,784	0.00%	大買/大賣/
2022/03/14	207.4	163.54	259.3	164.21	164.50	-51.9	151,725	-0.03%	大買/大賣/
2022/03/11	211.3	158.53	432.5	158.70	160.00	-221.3	152,733	-0.14%	大買/大賣/鉅額交易
2022/03/10	354.3	159.52	213.3	158.20	156.00	141	153,533	0.09%	大買/大賣/鉅額交易
2022/03/09	380	151.97	356.8	152.50	156.00	23.2	153,264	0.02%	大買/大賣/
2022/03/08	566.8	147.10	379.5	146.54	147.00	187.2	154,489	0.12%	大買/大賣/鉅額交易
2022/03/07	447	156.51	439.1	155.12	151.00	7.9	149,636	0.01%	大買/大賣/
2022/03/04	544.4	163.62	712.7	164.01	159.00	-168.2	146,034	-0.12%	大買/大賣/鉅額交易
2022/03/03	108.5	157.99	283.9	158.40	160.50	-175.4	141,629	-0.12%	大買/大賣/鉅額交易
2022/03/02	303.9	151.67	278	152.36	151.50	25.9	141,292	0.02%	大買/大賣/
2022/03/01	299.4	147.66	578.2	149.21	150.50	-278.8	141,164	-0.20%	大買/大賣/鉅額交易
2022/02/25	401	145.54	151.4	144.40	143.50	249.6	138,574	0.18%	大買/大賣/鉅額交易
2022/02/24	318.3	143.91	327.5	142.41	141.50	-9.2	137,892	-0.01%	大買/大賣/
2022/02/23	115	146.33	143.7	146.13	145.00	-28.7	135,778	-0.02%	大買/大賣/
2022/02/22	169.5	140.76	195.1	140.90	142.50	-25.6	135,360	-0.02%	大買/大賣/
2022/02/21	205.7	144.97	482.5	146.00	147.00	-276.8	132,479	-0.21%	大買/大賣/鉅額交易
2022/02/18	155.5	139.18	249.6	138.05	141.50	-94.1	130,913	-0.07%	大買/大賣/
2022/02/17	231.5	134.57	262.1	134.70	133.50	-30.6	130,341	-0.02%	大買/大賣/
2022/02/16	202.2	133.99	325.6	133.80	133.50	-123.4	130,324	-0.09%	大買/大賣/鉅額交易
2022/02/15	25.3	131.44	120	131.54	132.00	-94.8	131,615	-0.07%	大賣/
2022/02/14	425.6	132.25	194.4	133.12	130.00	231.1	135,142	0.17%	大買/大賣/鉅額交易
2022/02/11	324.5	133.07	55.3	133.51	131.50	269.2	135,823	0.20%	大買/鉅額交易
2022/02/10	36	130.31	227.6	131.22	132.00	-191.7	137,310	-0.14%	大賣/鉅額交易
2022/02/09	284.1	131.32	123	129.81	129.00	161.1	141,333	0.11%	大買/大賣/鉅額交易
2022/02/08	314.9	127.42	368.8	128.01	129.00	-54	142,570	-0.04%	大買/大賣/
2022/02/07	133	122.05	268.1	120.36	124.00	-135.1	142,448	-0.09%	大買/大賣/鉅額交易
2022/01/26	100.2	112.62	33.7	112.84	113.00	66.5	145,182	0.05%
2022/01/25	67.1	111.24	36	111.46	110.00	31.1	146,927	0.02%
2022/01/24	78.9	113.66	106.7	113.25	115.00	-27.8	147,622	-0.02%	大賣/
2022/01/21	252.2	118.38	56.3	117.40	115.50	195.9	148,843	0.13%	大買/鉅額交易
2022/01/20	85.5	123.73	58	123.45	124.00	27.5	147,911	0.02%
2022/01/19	97.7	124.58	143	122.49	122.50	-45.3	148,513	-0.03%	大賣/
2022/01/18	139	127.32	147	126.83	127.00	-8	148,700	-0.01%	大買/大賣/
2022/01/17	89.1	127.90	54	128.81	127.00	35	150,741	0.02%
2022/01/14	168.1	126.41	71.9	129.14	132.00	96.3	151,250	0.06%	大買/
2022/01/13	43.8	128.01	82.3	127.35	126.00	-38.5	150,441	-0.03%
2022/01/12	186.3	131.11	100.7	130.58	128.50	85.6	150,664	0.06%	大買/
2022/01/11	56.6	135.44	103.3	135.23	134.00	-46.7	150,372	-0.03%	大賣/
2022/01/10	128	136.86	79.1	139.24	136.50	48.9	153,323	0.03%	大買/
2022/01/07	284.7	141.65	97.9	141.63	140.50	186.8	153,391	0.12%	大買/鉅額交易
2022/01/06	194.3	143.75	239	142.78	143.00	-44.7	155,682	-0.03%	大買/大賣/
2022/01/05	83.8	141.26	135	142.24	141.00	-51.2	157,420	-0.03%	大賣/
2022/01/04	94.7	139.63	108.1	139.76	140.50	-13.4	160,365	-0.01%	大賣/
2022/01/03	244.3	137.68	244.5	137.60	139.50	-0.2	161,661	0.00%	大買/大賣/
2021/12/30	83.4	142.38	196.3	141.86	142.50	-113	162,803	-0.07%	大賣/鉅額交易
2021/12/29	248.5	145.34	339.7	144.41	144.00	-91.1	165,151	-0.06%	大買/大賣/
2021/12/28	69.1	143.43	121.1	143.80	143.50	-52	169,330	-0.03%	大賣/
2021/12/27	229	140.16	259	139.52	139.50	-30	172,634	-0.02%	大買/大賣/
2021/12/24	130.2	140.22	30.5	139.63	139.00	99.8	177,210	0.06%	大買/
2021/12/23	15.2	139.17	13.1	140.49	139.00	2.1	177,626	0.00%
2021/12/22	24.1	140.52	15.6	141.21	140.00	8.5	178,829	0.00%
2021/12/21	197.1	139.57	338.1	138.54	141.50	-141	180,705	-0.08%	大買/大賣/鉅額交易
2021/12/20	162.1	138.55	112.7	138.37	139.00	49.4	182,485	0.03%	大買/大賣/
2021/12/17	278.3	141.28	421.8	141.15	140.50	-143.5	184,112	-0.08%	大買/大賣/鉅額交易
2021/12/16	126.3	140.07	94.2	140.53	141.00	32.1	183,615	0.02%	大買/
2021/12/15	28.1	135.97	97.3	135.74	138.00	-69.2	183,159	-0.04%
2021/12/14	447.4	136.41	172.5	135.01	133.00	274.9	183,106	0.15%	大買/大賣/鉅額交易
2021/12/13	52.3	141.32	71.5	141.09	140.00	-19.3	181,061	-0.01%
2021/12/10	319.6	140.98	369.2	141.60	140.00	-49.6	182,663	-0.03%	大買/大賣/
2021/12/09	68.1	143.78	131.3	144.03	146.00	-63.2	182,805	-0.03%	大賣/
2021/12/08	392.7	145.77	144.9	145.77	143.50	247.8	183,955	0.13%	大買/大賣/鉅額交易
2021/12/07	549	143.20	461.1	144.09	144.00	87.8	183,428	0.05%	大買/大賣/
2021/12/06	169.9	138.71	295.9	139.20	141.00	-126	181,188	-0.07%	大買/大賣/鉅額交易
2021/12/03	384.4	134.71	716.5	135.08	133.50	-332.2	180,240	-0.18%	大買/大賣/鉅額交易
2021/12/02	410.8	130.72	451.8	130.48	133.00	-41	181,513	-0.02%	大買/大賣/
2021/12/01	35.8	124.66	40.3	124.65	124.50	-4.5	179,276	0.00%
2021/11/30	67	124.11	148.4	123.70	124.50	-81.4	181,460	-0.04%	大賣/
2021/11/29	200.4	121.02	112.5	121.27	120.00	87.8	182,714	0.05%	大買/大賣/
2021/11/26	291.8	121.96	390.2	120.83	118.50	-98.4	184,621	-0.05%	大買/大賣/
2021/11/25	317.6	124.18	246	123.75	124.50	71.6	183,392	0.04%	大買/大賣/
2021/11/24	35	119.67	37	119.58	120.00	-2	181,941	0.00%
2021/11/23	49.9	120.78	64.1	120.18	119.50	-14.2	182,953	-0.01%
2021/11/22	85	119.74	75.3	120.56	119.50	9.7	184,329	0.01%
2021/11/19	194.2	117.90	165.4	118.02	117.00	28.9	185,580	0.02%	大買/大賣/
2021/11/18	75.4	120.36	163.4	119.42	119.00	-88	189,398	-0.05%	大賣/
2021/11/17	167.7	117.39	182	118.07	117.00	-14.3	192,811	-0.01%	大買/大賣/
2021/11/16	114.7	116.24	117.2	115.05	119.50	-2.5	193,997	0.00%	大買/大賣/
2021/11/15	76.3	112.95	63.3	113.01	112.00	13	196,466	0.01%
2021/11/12	224.3	111.93	288.8	111.93	111.50	-64.5	199,268	-0.03%	大買/大賣/
2021/11/11	562.3	116.67	372.4	114.01	109.50	189.9	198,947	0.10%	大買/大賣/鉅額交易
2021/11/10	592.7	122.22	790	121.63	120.00	-197.3	197,060	-0.10%	大買/大賣/鉅額交易
2021/11/09	686.9	122.30	719.3	122.25	122.00	-32.5	197,592	-0.02%	大買/大賣/
2021/11/08	852.8	118.53	1,038.2	119.56	124.00	-185.4	198,679	-0.09%	大買/大賣/鉅額交易
2021/11/05	622	110.30	605.4	111.03	114.00	16.6	201,236	0.01%	大買/大賣/
2021/11/04	600.3	114.60	214.2	113.49	109.50	386.1	204,910	0.19%	大買/大賣/鉅額交易
2021/11/03	279.4	111.13	250.8	111.03	112.00	28.5	206,410	0.01%	大買/大賣/
2021/11/02	61.2	104.71	251.1	104.04	105.00	-189.8	209,357	-0.09%	大賣/鉅額交易
2021/11/01	289.6	101.77	268.5	101.41	100.50	21.1	210,903	0.01%	大買/大賣/
2021/10/29	288.1	97.90	297.3	97.82	99.50	-9.2	213,497	0.00%	大買/大賣/
2021/10/28	154	94.71	70.3	95.06	93.20	83.7	219,262	0.04%	大買/
2021/10/27	199	93.39	85	93.48	92.80	114	228,121	0.05%	大買/鉅額交易
2021/10/26	139.1	95.44	71.1	95.46	95.10	68	239,233	0.03%	大買/
2021/10/25	240	95.03	248.5	93.58	95.30	-8.5	246,483	0.00%	大買/大賣/
2021/10/22	123.5	90.31	192	89.96	89.20	-68.6	254,186	-0.03%	大買/大賣/
2021/10/21	109.2	93.09	149	92.70	92.20	-39.8	260,530	-0.02%	大買/大賣/
2021/10/20	160.6	92.61	179.1	92.72	91.40	-18.4	265,268	-0.01%	大買/大賣/
2021/10/19	208.5	92.81	117	93.42	91.70	91.5	272,326	0.03%	大買/大賣/
2021/10/18	393.4	88.91	753.8	88.21	92.40	-360.5	280,299	-0.13%	大買/大賣/鉅額交易
2021/10/15	113.2	94.81	116.5	94.27	93.90	-3.3	286,315	0.00%	大買/大賣/
2021/10/14	323.3	94.90	190.4	95.43	95.30	132.9	284,975	0.05%	大買/大賣/鉅額交易
2021/10/13	520.2	94.16	247.4	93.79	92.90	272.8	281,702	0.10%	大買/大賣/鉅額交易
2021/10/12	250.7	92.82	209.3	94.21	90.50	41.4	279,732	0.01%	大買/大賣/
2021/10/08	162.5	100.87	410	100.87	100.00	-247.5	276,342	-0.09%	大買/大賣/鉅額交易
2021/10/07	347.6	102.70	400.5	103.08	102.50	-52.9	276,157	-0.02%	大買/大賣/
2021/10/06	402.1	100.39	562.3	100.20	97.80	-160.2	273,216	-0.06%	大買/大賣/鉅額交易
2021/10/05	481.2	100.94	594.4	98.57	103.00	-113.1	270,476	-0.04%	大買/大賣/鉅額交易
2021/10/04	531.9	107.90	471.1	106.60	102.50	60.9	266,654	0.02%	大買/大賣/
2021/10/01	609.6	115.56	1,010.1	120.50	113.50	-400.4	262,828	-0.15%	大買/大賣/鉅額交易
2021/09/30	31.2	124.45	22.1	125.34	126.00	9.1	258,955	0.00%
2021/09/29	315.9	124.37	340	123.60	123.00	-24.1	266,397	-0.01%	大買/大賣/
2021/09/28	388.8	126.43	123.5	126.36	125.50	265.3	272,286	0.10%	大買/大賣/鉅額交易
2021/09/27	742	135.49	467.4	133.32	131.50	274.7	278,548	0.10%	大買/大賣/鉅額交易
2021/09/24	402.8	132.45	266.2	132.76	134.00	136.7	277,910	0.05%	大買/大賣/鉅額交易
2021/09/23	168.7	128.12	128.3	128.44	127.50	40.4	276,862	0.01%	大買/大賣/
2021/09/22	91.2	125.36	43.5	125.03	125.00	47.7	278,003	0.02%
2021/09/17	157.3	128.00	72.5	127.45	128.00	84.7	278,093	0.03%	大買/
2021/09/16	101.2	124.17	100.1	124.82	124.00	1.2	278,408	0.00%	大買/
2021/09/15	206.1	122.64	121.8	122.78	124.50	84.3	279,439	0.03%	大買/大賣/
2021/09/14	252.8	127.37	150.4	126.41	123.50	102.4	279,133	0.04%	大買/大賣/鉅額交易
2021/09/13	583.8	134.80	612.1	134.06	132.00	-28.4	278,137	-0.01%	大買/大賣/
2021/09/10	279.8	132.39	149.2	131.24	133.50	130.6	277,324	0.05%	大買/大賣/鉅額交易
2021/09/09	171	126.73	175.8	127.13	126.50	-4.8	276,395	0.00%	大買/大賣/
2021/09/08	137.4	126.75	81.4	126.72	126.00	56	282,336	0.02%	大買/
2021/09/07	290.5	125.04	262.6	126.11	128.00	27.9	296,157	0.01%	大買/大賣/
2021/09/06	266.4	122.76	301	120.18	118.00	-34.6	300,566	-0.01%	大買/大賣/
2021/09/03	202.4	125.66	103.6	125.02	125.50	98.8	306,502	0.03%	大買/大賣/
2021/09/02	309.6	128.09	494	128.31	129.50	-184.4	310,347	-0.06%	大買/大賣/鉅額交易
2021/09/01	507.9	130.43	680.9	129.97	128.50	-173	315,029	-0.05%	大買/大賣/鉅額交易
2021/08/31	237.8	137.95	68	138.77	136.00	169.8	315,876	0.05%	大買/鉅額交易
2021/08/30	212	141.89	134.1	140.48	140.00	77.9	324,773	0.02%	大買/大賣/
2021/08/27	186.4	141.22	536	141.30	141.00	-349.7	330,529	-0.11%	大買/大賣/鉅額交易
2021/08/26	584.7	142.28	390.1	142.27	142.50	194.6	337,701	0.06%	大買/大賣/鉅額交易
2021/08/25	581.7	141.82	901.7	142.36	144.00	-320	346,126	-0.09%	大買/大賣/鉅額交易
2021/08/24	1,104.5	144.79	1,556.7	142.59	140.00	-452.1	351,799	-0.13%	大買/大賣/鉅額交易
2021/08/23	411.6	143.36	414.2	142.18	144.00	-2.6	356,981	0.00%	大買/大賣/
2021/08/20	517.7	131.77	201.2	131.79	132.50	316.5	363,044	0.09%	大買/大賣/鉅額交易
2021/08/19	1,305.2	134.13	939.5	132.65	128.00	365.7	368,882	0.10%	大買/大賣/鉅額交易
2021/08/18	1,123.3	133.03	1,204.9	133.70	136.00	-81.7	373,418	-0.02%	大買/大賣/
2021/08/17	259.8	130.82	154.2	131.06	126.50	105.6	379,697	0.03%	大買/大賣/鉅額交易
2021/08/16	471.2	132.25	436	131.27	130.50	35.2	389,123	0.01%	大買/大賣/
2021/08/13	622.1	136.35	569.6	135.63	130.50	52.5	396,226	0.01%	大買/大賣/
2021/08/12	545.3	134.10	457	135.18	137.00	88.3	405,746	0.02%	大買/大賣/
2021/08/11	1,166.5	135.93	954.2	131.85	132.00	212.3	407,695	0.05%	大買/大賣/鉅額交易
2021/08/10	758.3	143.64	884.7	142.22	139.50	-126.4	403,656	-0.03%	大買/大賣/鉅額交易
2021/08/09	609.4	143.99	497.3	143.26	142.50	112.1	405,351	0.03%	大買/大賣/鉅額交易
2021/08/06	501.5	143.44	1,044.8	144.17	142.00	-543.4	410,188	-0.13%	大買/大賣/鉅額交易
2021/08/05	511	139.83	472.3	139.31	138.50	38.7	410,472	0.01%	大買/大賣/
2021/08/04	346.3	142.48	323.4	142.85	143.50	22.8	413,241	0.01%	大買/大賣/
2021/08/03	1,009.6	141.34	505.3	142.29	141.00	504.3	422,017	0.12%	大買/大賣/鉅額交易
2021/08/02	870.6	131.16	822.5	135.13	141.50	48.1	419,806	0.01%	大買/大賣/
2021/07/30	2,103.1	145.01	3,618.2	142.04	132.00	-1,515.1	414,783	-0.37%	大買/大賣/鉅額交易
2021/07/29	2,223.6	141.81	1,357.9	142.48	144.50	865.7	409,169	0.21%	大買/大賣/鉅額交易
2021/07/28	815.6	124.07	815.8	122.66	131.50	-0.2	407,561	0.00%	大買/大賣/
2021/07/27	1,260.3	131.15	1,478.2	130.03	126.50	-218	407,672	-0.05%	大買/大賣/鉅額交易
2021/07/26	710.4	147.52	1,051.8	143.78	140.50	-341.4	408,233	-0.08%	大買/大賣/鉅額交易
2021/07/23	823.3	150.98	583.8	151.02	154.00	239.5	407,402	0.06%	大買/大賣/鉅額交易
2021/07/22	612.5	144.16	955.9	145.40	143.50	-343.3	404,660	-0.08%	大買/大賣/鉅額交易
2021/07/21	1,137.6	167.92	514.4	166.70	155.00	623.2	404,151	0.15%	大買/大賣/鉅額交易
2021/07/20	156.7	171.85	5.1	177.68	169.50	151.7	400,099	0.04%	大買/鉅額交易
2021/07/19	105.1	185.70	16.6	185.90	186.00	88.5	408,762	0.02%	大買/
2021/07/16	126.3	172.61	58.4	177.23	178.50	68	420,744	0.02%	大買/
2021/07/15	34.4	157.18	25.9	159.72	163.00	8.5	426,675	0.00%
2021/07/14	225.7	150.52	284.6	150.92	148.50	-58.9	431,418	-0.01%	大買/大賣/
2021/07/13	124.6	169.45	324.2	176.23	165.00	-199.6	436,403	-0.05%	大買/大賣/鉅額交易
2021/07/12	90.4	184.08	485.3	176.98	183.00	-394.9	440,608	-0.09%	大賣/鉅額交易
2021/07/09	151.4	190.57	130.4	188.34	187.00	21	444,332	0.00%	大買/大賣/
2021/07/08	89.7	188.31	39	191.97	207.50	50.7	453,132	0.01%
2021/07/07	157.4	211.85	43.6	212.62	202.00	113.8	458,714	0.02%	大買/鉅額交易
2021/07/06	568.1	224.81	793.5	225.10	224.00	-225.4	463,239	-0.05%	大買/大賣/鉅額交易
2021/07/05	502.5	207.65	534.6	207.02	217.00	-32.1	460,933	-0.01%	大買/大賣/
2021/07/02	1,400.2	212.42	529.9	209.65	206.50	870.3	457,561	0.19%	大買/大賣/鉅額交易
2021/07/01	215.5	206.75	115.4	209.80	213.00	100.1	454,472	0.02%	大買/大賣/
2021/06/30	175.2	189.73	120.2	190.71	197.00	55	460,040	0.01%	大買/大賣/
2021/06/29	146.3	178.46	123.5	178.58	179.50	22.8	463,620	0.00%	大買/大賣/
2021/06/28	53.3	170.25	170.4	173.89	176.00	-117.1	466,807	-0.03%	大賣/鉅額交易
2021/06/25	93.2	157.20	198.1	157.03	160.00	-105	467,678	-0.02%	大賣/鉅額交易
2021/06/24	153.7	145.03	159.6	148.44	152.00	-5.8	469,148	0.00%	大買/大賣/
2021/06/23	278.6	143.37	238.4	141.41	138.50	40.2	470,103	0.01%	大買/大賣/
2021/06/22	170.3	156.70	261.1	156.36	153.50	-90.7	472,134	-0.02%	大買/大賣/
2021/06/21	217.3	148.49	720.1	148.14	152.00	-502.8	474,523	-0.11%	大買/大賣/鉅額交易
2021/06/18	167.5	139.25	104.3	140.22	140.00	63.2	481,844	0.01%	大買/大賣/
2021/06/17	780.2	132.83	355.2	132.14	136.50	425	486,053	0.09%	大買/大賣/鉅額交易
2021/06/16	2,110.9	141.49	1,593.4	140.42	133.50	517.4	482,407	0.11%	大買/大賣/鉅額交易
2021/06/15	545.4	130.61	1,184.4	131.32	136.00	-639.1	469,049	-0.14%	大買/大賣/鉅額交易
2021/06/11	2,035.5	119.32	1,941.2	119.74	124.00	94.3	462,202	0.02%	大買/大賣/
2021/06/10	1,626.2	113.68	1,816.9	111.35	113.50	-190.7	455,798	-0.04%	大買/大賣/鉅額交易
2021/06/09	1,472.3	116.60	1,404.3	118.51	116.00	68	452,231	0.02%	大買/大賣/
2021/06/08	465	113.79	679.9	114.56	115.50	-214.8	447,647	-0.05%	大買/大賣/鉅額交易
2021/06/07	2,866.1	112.27	2,206.1	113.53	110.50	660	445,887	0.15%	大買/大賣/鉅額交易
2021/06/04	1,233.4	118.61	600.7	118.82	116.50	632.7	437,397	0.14%	大買/大賣/鉅額交易
2021/06/03	986.9	117.36	1,260.1	118.09	119.00	-273.2	432,526	-0.06%	大買/大賣/鉅額交易
2021/06/02	899.3	111.35	1,645.5	111.11	110.50	-746.2	425,638	-0.18%	大買/大賣/鉅額交易
2021/06/01	2,296.9	104.34	1,218	104.75	108.00	1,078.9	416,036	0.26%	大買/大賣/鉅額交易
2021/05/31	2,039.5	103.40	2,809.2	100.70	98.60	-769.7	408,878	-0.19%	大買/大賣/鉅額交易
2021/05/28	2,045.4	91.88	2,269.4	91.99	96.40	-224	400,305	-0.06%	大買/大賣/鉅額交易
2021/05/27	1,807	87.44	2,053.7	88.59	87.70	-246.7	393,426	-0.06%	大買/大賣/鉅額交易
2021/05/26	2,862.7	84.25	1,989.5	84.48	85.60	873.2	387,304	0.23%	大買/大賣/鉅額交易
2021/05/25	3,638.6	84.68	3,298.1	80.00	82.40	340.4	379,915	0.09%	大買/大賣/鉅額交易
2021/05/24	3,072.7	86.59	4,049.2	87.31	86.40	-976.5	373,220	-0.26%	大買/大賣/鉅額交易
2021/05/21	4,271.4	83.37	3,596.5	82.72	84.70	674.9	366,431	0.18%	大買/大賣/鉅額交易
2021/05/20	1,877.2	78.51	1,589.2	79.96	77.00	287.9	363,426	0.08%	大買/大賣/鉅額交易
2021/05/19	307.9	74.68	1,757.5	74.47	76.30	-1,449.6	353,990	-0.41%	大買/大賣/鉅額交易
2021/05/18	163	68.14	271.1	68.24	69.40	-108.1	354,300	-0.03%	大買/大賣/鉅額交易
2021/05/17	755.9	65.60	694.2	64.69	63.10	61.7	355,083	0.02%	大買/大賣/
2021/05/14	1,777.7	71.56	639.4	74.70	70.10	1,138.3	348,929	0.33%	大買/大賣/鉅額交易
2021/05/13	526.4	78.18	412.2	77.93	77.50	114.2	341,630	0.03%	大買/大賣/鉅額交易
2021/05/12	2,694.4	87.19	2,484.7	88.22	86.10	209.6	339,909	0.06%	大買/大賣/鉅額交易
2021/05/11	1,070.5	94.95	1,494	93.44	95.60	-423.6	338,553	-0.13%	大買/大賣/鉅額交易
2021/05/10	351.5	92.24	313.8	92.06	93.50	37.7	328,422	0.01%	大買/大賣/
2021/05/07	332	83.01	297.7	83.48	85.00	34.3	325,581	0.01%	大買/大賣/
2021/05/06	429.4	82.87	310.3	82.93	81.10	119.2	323,968	0.04%	大買/大賣/鉅額交易
2021/05/05	612.6	78.74	315	78.80	79.90	297.6	320,740	0.09%	大買/大賣/鉅額交易
2021/05/04	1,465.1	82.46	1,669	82.87	78.00	-203.9	317,797	-0.06%	大買/大賣/鉅額交易
2021/05/03	1,304.5	86.05	1,611.6	85.64	86.60	-307.1	313,206	-0.10%	大買/大賣/鉅額交易
2021/04/29	578.4	76.50	159.9	76.38	79.00	418.5	311,289	0.13%	大買/大賣/鉅額交易
2021/04/28	507.8	78.87	493.1	78.50	76.80	14.7	313,044	0.00%	大買/大賣/
2021/04/27	719.1	78.95	911.5	78.56	77.50	-192.4	314,226	-0.06%	大買/大賣/鉅額交易
2021/04/26	368.7	75.18	276	74.86	76.80	92.6	312,603	0.03%	大買/大賣/
2021/04/23	812.8	71.81	600.5	70.44	69.90	212.3	315,745	0.07%	大買/大賣/鉅額交易
2021/04/22	901.9	78.89	2,136.5	78.25	72.90	-1,234.6	315,593	-0.39%	大買/大賣/鉅額交易
2021/04/21	2,444.3	75.55	1,420	75.42	75.90	1,024.2	308,666	0.33%	大買/大賣/鉅額交易
2021/04/20	253	68.26	316.4	67.88	69.00	-63.5	309,304	-0.02%	大買/大賣/
2021/04/19	334.3	67.46	341.5	67.70	68.00	-7.2	313,097	0.00%	大買/大賣/
2021/04/16	240.5	61.07	169	61.60	63.30	71.4	312,672	0.02%	大買/大賣/
2021/04/15	267.4	59.36	1,525.5	59.52	59.00	-1,258.1	316,287	-0.40%	大買/大賣/鉅額交易
2021/04/14	831.6	57.57	524.5	57.79	59.90	307	324,475	0.09%	大買/大賣/鉅額交易
2021/04/13	345.7	56.48	986.4	55.72	56.90	-640.8	323,391	-0.20%	大買/大賣/鉅額交易
2021/04/12	965	54.83	426.3	54.15	55.00	538.7	325,158	0.17%	大買/大賣/鉅額交易
2021/04/09	591.5	50.29	293.2	50.55	50.00	298.3	327,887	0.09%	大買/大賣/鉅額交易
2021/04/08	239.4	51.39	111	51.67	52.30	128.4	328,861	0.04%	大買/大賣/鉅額交易
2021/04/07	907	50.61	690.6	49.51	50.50	216.4	330,502	0.07%	大買/大賣/鉅額交易
2021/04/06	859	47.52	775.3	48.82	49.50	83.7	339,217	0.02%	大買/大賣/
2021/04/01	192.3	47.42	650.1	47.33	47.90	-457.8	334,420	-0.14%	大買/大賣/鉅額交易
2021/03/31	500	45.30	386	45.47	45.50	114	335,169	0.03%	大買/大賣/鉅額交易
2021/03/30	286	43.93	427	43.93	43.80	-141	332,613	-0.04%	大買/大賣/鉅額交易
2021/03/29	246.1	43.98	155.5	44.10	43.80	90.6	334,642	0.03%	大買/大賣/
2021/03/26	108.2	42.72	159.5	42.91	43.05	-51.4	338,151	-0.02%	大買/大賣/
2021/03/25	617.3	42.12	477.4	42.16	41.70	139.9	342,399	0.04%	大買/大賣/鉅額交易
2021/03/24	386.5	42.66	126.1	43.34	43.70	260.5	344,151	0.08%	大買/大賣/鉅額交易
2021/03/23	1,576.2	43.90	1,656	43.74	42.75	-79.8	341,620	-0.02%	大買/大賣/
2021/03/22	702	45.19	1,195.7	45.59	45.85	-493.7	335,637	-0.15%	大買/大賣/鉅額交易
2021/03/19	258	41.89	184.1	41.94	41.70	73.9	335,053	0.02%	大買/大賣/
2021/03/18	112	40.60	178.6	40.93	41.65	-66.6	336,025	-0.02%	大買/大賣/
2021/03/17	207	39.92	197	39.93	40.10	10	338,081	0.00%	大買/大賣/
2021/03/16	137	39.64	97.7	39.68	39.60	39.3	340,095	0.01%	大買/
2021/03/15	212.1	39.37	244.2	39.50	40.00	-32	343,638	-0.01%	大買/大賣/
2021/03/12	90	38.89	849.1	38.66	38.80	-759.1	346,068	-0.22%	大賣/鉅額交易
2021/03/11	178	38.72	315	38.96	38.15	-137	345,247	-0.04%	大買/大賣/鉅額交易
2021/03/10	139	38.38	93	38.34	38.05	46	343,580	0.01%	大買/
2021/03/09	875	38.12	212.1	37.88	38.40	662.9	342,793	0.19%	大買/大賣/鉅額交易
2021/03/08	101	37.81	381	38.04	37.35	-280	342,626	-0.08%	大買/大賣/鉅額交易
2021/03/05	159	37.40	225	37.51	37.30	-66	343,254	-0.02%	大買/大賣/
2021/03/04	123	37.40	41	37.44	37.30	82	344,270	0.02%	大買/
2021/03/03	202	36.94	364	37.07	38.05	-162	345,435	-0.05%	大買/大賣/鉅額交易
2021/03/02	660	38.18	180.1	37.46	36.50	480	347,418	0.14%	大買/大賣/鉅額交易
2021/02/26	256.1	37.50	410.8	37.14	37.95	-154.7	346,878	-0.04%	大買/大賣/鉅額交易
2021/02/25	39.1	37.61	341	37.41	37.65	-302	346,065	-0.09%	大賣/鉅額交易
2021/02/24	691	37.55	269.3	37.89	36.75	421.7	346,653	0.12%	大買/大賣/鉅額交易
2021/02/23	293	39.17	329.6	39.28	38.35	-36.6	345,278	-0.01%	大買/大賣/
2021/02/22	200	39.09	354.6	39.16	39.40	-154.6	343,575	-0.04%	大買/大賣/鉅額交易
2021/02/19	170.1	37.13	194	37.12	36.85	-23.9	341,444	-0.01%	大買/大賣/
2021/02/18	904.2	38.03	384	37.77	37.45	520.2	340,564	0.15%	大買/大賣/鉅額交易
2021/02/17	448	34.99	292.1	35.46	36.70	155.9	334,836	0.05%	大買/大賣/鉅額交易
2021/02/05	441.3	33.82	79.1	33.78	33.70	362.2	333,779	0.11%	大買/鉅額交易
2021/02/04	62	33.70	93	33.80	33.95	-31	333,977	-0.01%
2021/02/03	299	34.51	1,295.2	34.33	33.55	-996.2	335,365	-0.30%	大買/大賣/鉅額交易
2021/02/02	1,100	33.92	179.7	32.96	34.10	920.3	334,637	0.28%	大買/大賣/鉅額交易
2021/02/01	62	31.06	140	31.30	31.20	-78	332,819	-0.02%	大賣/
2021/01/29	206.1	32.25	117	31.76	31.20	89.1	331,287	0.03%	大買/大賣/
2021/01/28	256	33.07	113.4	32.90	33.20	142.6	329,188	0.04%	大買/大賣/鉅額交易
2021/01/27	190.6	32.97	127.1	33.08	32.45	63.5	326,737	0.02%	大買/大賣/
2021/01/26	209	34.42	172	33.91	33.65	37	324,290	0.01%	大買/大賣/
2021/01/25	309.3	35.83	135.5	36.11	35.35	173.8	321,731	0.05%	大買/大賣/鉅額交易
2021/01/22	197.6	33.61	287.8	33.80	35.00	-90.2	317,020	-0.03%	大買/大賣/
2021/01/21	234	32.07	189.5	32.49	32.10	44.5	311,919	0.01%	大買/大賣/
2021/01/20	195.1	31.25	233.5	30.99	30.45	-38.5	307,578	-0.01%	大買/大賣/
2021/01/19	386.5	33.78	183	33.39	32.00	203.5	301,961	0.07%	大買/大賣/鉅額交易
2021/01/18	221.6	33.22	330.5	33.03	34.00	-108.9	298,582	-0.04%	大買/大賣/鉅額交易
2021/01/15	526.1	35.31	546.2	34.88	34.25	-20.1	291,543	-0.01%	大買/大賣/
2021/01/14	192.5	38.59	217.7	38.54	38.05	-25.2	282,872	-0.01%	大買/大賣/
2021/01/13	281.1	38.07	304.3	38.23	37.45	-23.2	277,868	-0.01%	大買/大賣/
2021/01/12	669	40.11	296	39.80	38.55	373	271,214	0.14%	大買/大賣/鉅額交易
2021/01/11	213.7	41.95	254.5	42.15	42.65	-40.8	263,335	-0.02%	大買/大賣/
2021/01/08	564	39.04	426.2	39.35	40.30	137.8	258,827	0.05%	大買/大賣/鉅額交易
2021/01/07	581.3	39.41	416.8	39.68	38.45	164.5	251,081	0.07%	大買/大賣/鉅額交易
2021/01/06	422.4	44.26	205	44.30	42.55	217.4	239,427	0.09%	大買/大賣/鉅額交易
2021/01/05	314.7	44.52	196.5	44.30	45.50	118.2	232,855	0.05%	大買/大賣/鉅額交易
2021/01/04	283.2	43.45	248.1	43.79	44.75	35.1	225,311	0.02%	大買/大賣/
2020/12/31	230.4	39.38	304.8	39.49	40.70	-74.4	217,707	-0.03%	大買/大賣/
2020/12/30	1,065	37.29	1,024.5	37.63	38.20	40.6	211,301	0.02%	大買/大賣/
2020/12/29	2,364.6	39.75	3,622.8	39.68	38.35	-1,258.3	206,347	-0.61%	大買/大賣/鉅額交易
2020/12/28	2,797.5	36.73	2,337.9	36.65	36.75	459.6	193,655	0.24%	大買/大賣/鉅額交易
2020/12/25	135.1	33.14	329.6	33.15	33.45	-194.4	191,484	-0.10%	大買/大賣/鉅額交易
2020/12/24	173	31.25	175	31.45	31.00	-2	186,562	0.00%	大買/大賣/
2020/12/23	191.5	30.09	190	30.21	30.70	1.5	184,624	0.00%	大買/大賣/
2020/12/22	415	31.94	256.1	32.05	30.20	158.9	182,936	0.09%	大買/大賣/鉅額交易
2020/12/21	340.2	32.10	776.5	32.59	32.55	-436.3	178,077	-0.25%	大買/大賣/鉅額交易
2020/12/18	173.3	30.47	296.1	30.64	30.60	-122.8	174,642	-0.07%	大買/大賣/鉅額交易
2020/12/17	81	29.59	75	29.67	29.50	6	169,195	0.00%
2020/12/16	47	29.35	111	29.48	29.65	-64	168,328	-0.04%	大賣/
2020/12/15	362.4	29.61	231.7	29.29	28.65	130.6	165,748	0.08%	大買/大賣/鉅額交易
2020/12/14	240	28.82	224.4	28.55	29.45	15.6	161,575	0.01%	大買/大賣/
2020/12/11	177.3	27.64	149.1	27.40	27.15	28.2	159,719	0.02%	大買/大賣/
2020/12/10	231	28.70	169	28.83	28.90	62	156,348	0.04%	大買/大賣/
2020/12/09	282	27.90	182	28.21	28.50	100	157,119	0.06%	大買/大賣/
2020/12/08	4,831	26.64	5,331.4	26.53	26.65	-500.4	154,716	-0.32%	大買/大賣/鉅額交易
2020/12/07	106	24.25	129	24.32	24.25	-23	149,613	-0.02%	大買/大賣/
2020/12/04	133	24.42	57	24.26	24.20	76	148,675	0.05%	大買/
2020/12/03	49.1	24.72	73	24.79	24.75	-23.9	148,725	-0.02%
2020/12/02	95	24.71	115	24.59	24.65	-20	150,359	-0.01%	大賣/
2020/12/01	138	24.13	72.4	24.03	24.30	65.6	149,880	0.04%	大買/
2020/11/30	113	25.13	43	25.04	24.70	70	148,944	0.05%	大買/
2020/11/27	260.4	24.69	221.1	24.56	25.10	39.3	147,374	0.03%	大買/大賣/
2020/11/26	318	24.41	182	24.54	24.65	136	146,402	0.09%	大買/大賣/鉅額交易
2020/11/25	145	24.03	143.2	23.80	23.85	1.9	145,358	0.00%	大買/大賣/
2020/11/24	452	23.59	493	23.76	23.15	-41	142,622	-0.03%	大買/大賣/
2020/11/23	203	23.14	100	23.26	23.45	103	141,379	0.07%	大買/鉅額交易
2020/11/20	41.1	22.13	97	22.22	22.55	-55.9	141,017	-0.04%
2020/11/19	103	22.05	23	22.22	21.95	80	142,743	0.06%	大買/
2020/11/18	90	21.95	1,560	22.17	22.50	-1,470	140,647	-1.05%	大賣/鉅額交易
2020/11/17	138	21.00	130.2	21.01	21.10	7.8	137,819	0.01%	大買/大賣/
2020/11/16	66	20.31	17	20.44	20.50	49	138,620	0.04%
2020/11/13	78	20.14	119.2	20.38	20.10	-41.2	139,438	-0.03%	大賣/
2020/11/12	146.2	19.55	20	19.61	19.50	126.2	138,375	0.09%	大買/鉅額交易
2020/11/11	189	19.67	84.8	19.56	20.20	104.2	138,779	0.08%	大買/鉅額交易
2020/11/10	239	20.55	151.1	20.88	19.95	87.9	137,101	0.06%	大買/大賣/
2020/11/09	176	21.46	82	21.43	21.70	94	131,851	0.07%	大買/
2020/11/06	21	20.19	115.6	20.05	20.35	-94.6	128,364	-0.07%	大賣/
2020/11/05	25	19.81	24	20.09	19.80	1	127,834	0.00%
2020/11/04	102	19.84	24	19.56	19.80	78	126,762	0.06%	大買/
2020/11/03	5	19.19	25	19.22	19.25	-20	125,533	-0.02%
2020/11/02	12	19.21	45	19.34	19.20	-33	124,190	-0.03%
2020/10/30	21	18.84	18	19.08	18.90	3	121,735	0.00%
2020/10/29	68	18.49	32	18.68	18.95	36	119,885	0.03%
2020/10/28	70	19.13	52	18.96	18.80	18	117,910	0.02%
2020/10/27	31	19.58	53.1	19.60	19.65	-22.1	115,403	-0.02%
2020/10/26	120	19.65	225.8	19.55	19.80	-105.8	113,934	-0.09%	大買/大賣/鉅額交易
2020/10/23	130	18.63	179.1	18.50	18.60	-49.1	109,416	-0.04%	大買/大賣/
2020/10/22	11	17.70	58.5	17.80	17.90	-47.5	106,951	-0.04%
2020/10/21	19	17.87	9	17.94	17.85	10	106,336	0.01%
2020/10/20	89	17.68	437	17.83	17.95	-348	105,733	-0.33%	大賣/鉅額交易
2020/10/19	253	17.88	18	17.95	17.85	235	104,644	0.22%	大買/鉅額交易
2020/10/16	280	17.70	85	17.90	17.65	195	103,316	0.19%	大買/鉅額交易
2020/10/15	27	17.44	151	17.42	17.50	-124	101,167	-0.12%	大賣/鉅額交易
2020/10/14	113	17.13	27	17.08	17.15	86	99,905	0.09%	大買/
2020/10/13	248	16.75	296	16.98	17.00	-48	98,781	-0.05%	大買/大賣/
2020/10/12	49	16.30	22	16.66	16.30	27	96,201	0.03%
2020/10/08	8	16.48	35	16.64	16.65	-27	95,101	-0.03%
2020/10/07	170	16.67	160	16.65	16.65	10	94,341	0.01%	大買/大賣/
2020/10/06	27.2	16.30	423	16.22	16.45	-395.8	93,537	-0.42%	大賣/鉅額交易
2020/10/05	70	16.27	117.2	16.39	16.45	-47.2	92,554	-0.05%	大賣/
2020/09/30	413	15.83	167	15.66	15.85	246	90,775	0.27%	大買/大賣/鉅額交易
2020/09/29	90	15.62	56	15.57	15.45	34	89,783	0.04%
2020/09/28	20	15.44	355	15.43	15.55	-335	88,723	-0.38%	大賣/鉅額交易
2020/09/25	564	15.29	189	15.31	15.40	375	88,039	0.43%	大買/大賣/鉅額交易
2020/09/24	239	14.90	219	14.99	14.80	20	85,793	0.02%	大買/大賣/
2020/09/23	179	15.07	223	15.15	15.20	-44	83,579	-0.05%	大買/大賣/
2020/09/22	111	15.76	120	15.82	15.80	-9	79,654	-0.01%	大買/大賣/
2020/09/21	222.3	15.99	64	15.84	15.80	158.3	78,597	0.20%	大買/鉅額交易
2020/09/18	61	16.03	42	16.12	16.05	19	77,335	0.02%
2020/09/17	228.5	16.36	171	16.52	16.10	57.5	76,254	0.08%	大買/大賣/
2020/09/16	47.5	16.07	101	16.12	16.10	-53.5	74,588	-0.07%	大賣/
2020/09/15	76.5	16.68	91	16.76	16.90	-14.5	71,108	-0.02%
2020/09/14	180	17.18	412	17.19	16.50	-232	69,318	-0.33%	大買/大賣/鉅額交易
2020/09/11	536	18.86	440	18.96	17.70	96	64,199	0.15%	大買/大賣/
2020/09/10	163.3	19.09	127.9	19.20	19.05	35.4	60,379	0.06%	大買/大賣/
2020/09/09	221	18.83	402	18.85	19.00	-181	59,235	-0.31%	大買/大賣/鉅額交易
2020/09/08	292.4	18.76	205.6	18.41	18.70	86.8	57,847	0.15%	大買/大賣/
2020/09/07	246	19.23	191	19.39	18.80	55	55,986	0.10%	大買/大賣/
2020/09/04	238.3	18.11	88	18.25	18.80	150.3	52,869	0.28%	大買/鉅額交易
2020/09/03	73.1	17.83	331.2	17.64	18.20	-258.1	51,321	-0.50%	大賣/鉅額交易
2020/09/02	94	17.37	186.5	17.41	17.60	-92.5	49,450	-0.19%	大賣/
2020/09/01	188	17.08	74.6	17.08	17.20	113.4	48,390	0.23%	大買/鉅額交易
2020/08/31	512.3	17.30	557.5	17.32	17.40	-45.2	46,838	-0.10%	大買/大賣/
2020/08/28	115	16.40	95	16.42	16.35	20	43,576	0.05%	大買/
2020/08/27	233.4	16.34	35.8	16.37	16.25	197.6	42,409	0.47%	大買/鉅額交易
2020/08/26	155	16.30	146.2	16.51	16.45	8.8	41,223	0.02%	大買/大賣/
2020/08/25	473.3	15.77	467.7	15.90	16.30	5.6	39,046	0.01%	大買/大賣/
2020/08/24	18	15.15	13	15.20	15.20	5	34,943	0.01%
2020/08/21	171	15.19	91.2	15.26	15.20	79.8	34,183	0.23%	大買/
2020/08/20	196	14.98	83	15.11	15.00	113	32,488	0.35%	大買/鉅額交易
2020/08/19	200	15.53	484.7	15.30	15.40	-284.7	29,075	-0.98%	大買/大賣/鉅額交易
2020/08/18	83	15.08	1,187.5	15.23	15.20	-1,104.5	26,709	-4.14%	大賣/鉅額交易
2020/08/17	1,082	14.86	1,087	14.06	14.90	-5	23,874	-0.02%	大買/大賣/
2020/08/14	4,991	13.55	5,478.5	13.42	13.55	-487.5	21,723	-2.24%	大買/大賣/鉅額交易
2020/08/13	20	12.37	30	12.49	12.35	-10	19,151	-0.05%
2020/08/12	5	12.05	0	0.00	12.20	5	18,795	0.03%
2020/08/11	17	12.52	0.6	12.40	12.45	16.4	18,327	0.09%
2020/08/10	1,455	12.50	1,489.1	12.49	12.50	-34.1	16,859	-0.20%	大買/大賣/
2020/08/07	0	0.00	4	11.41	11.40	-4	15,756	-0.03%
2020/08/06	0	0.00	7	11.14	11.15	-7	15,304	-0.05%
2020/08/03	0.2	11.05	25	11.08	11.05	-24.8	15,322	-0.16%
2020/07/30	0	0.00	5	11.05	11.05	-5	15,056	-0.03%
2020/07/27	5	10.90	0	0.00	10.80	5	15,648	0.03%
2020/07/24	2	10.80	0	0.00	10.70	2	15,977	0.01%
2020/07/20	1	10.80	0.4	10.80	10.80	0.6	16,096	0.00%
2020/07/17	0	0.00	2	11.05	10.85	-2	16,106	-0.01%
2020/07/15	2	10.80	10	10.85	10.85	-8	16,399	-0.05%
2020/07/10	11	10.80	4	10.80	10.75	7	16,836	0.04%
2020/07/09	5	11.15	20	11.06	11.05	-15	16,775	-0.09%
2020/07/08	2	11.20	0	0.00	11.15	2	16,764	0.01%
2020/07/07	1	11.05	23	11.12	11.25	-22	16,658	-0.13%
2020/07/06	20	11.05	37.4	11.16	11.15	-17.4	16,800	-0.10%
2020/07/03	2	11.15	15.2	11.12	11.15	-13.2	16,619	-0.08%
2020/07/02	15	10.86	21	10.90	10.80	-6	16,356	-0.04%
2020/07/01	0	0.00	21	10.80	10.85	-21	16,423	-0.13%
2020/06/30	1	10.75	0	0.00	10.75	1	16,528	0.01%
2020/06/29	1	10.85	11.7	10.75	10.75	-10.7	16,612	-0.06%
2020/06/24	5	10.75	3	10.75	10.75	2	16,690	0.01%
2020/06/23	3	10.72	0	0.00	10.75	3	16,845	0.02%
2020/06/19	2	10.88	0	0.00	10.80	2	16,841	0.01%
2020/06/18	6	11.00	0	0.00	11.00	6	16,660	0.04%
2020/06/17	0	0.00	1	11.25	11.25	-1	16,616	-0.01%
2020/06/16	10.1	10.85	10	11.10	11.25	0.1	16,725	0.00%
2020/06/15	1	10.80	0	0.00	10.75	1	16,923	0.01%
2020/06/12	4	10.58	6	10.78	10.85	-2	17,087	-0.01%
2020/06/11	3.1	11.08	5	11.05	10.95	-1.9	17,309	-0.01%
2020/06/10	2	11.30	0	0.00	11.25	2	17,420	0.01%
2020/06/09	5	11.33	0	0.00	11.30	5	17,670	0.03%
2020/06/08	2	11.40	2.3	11.44	11.35	-0.3	17,874	0.00%
2020/06/05	0	0.00	12	11.46	11.40	-12	17,760	-0.07%
2020/06/04	1	11.25	3	11.30	11.25	-2	17,751	-0.01%
2020/06/03	5	11.30	10	11.30	11.30	-5	17,902	-0.03%
2020/06/02	2	11.20	6	11.23	11.25	-4	17,855	-0.02%
2020/06/01	3	11.20	17	11.27	11.20	-14	18,068	-0.08%
2020/05/29	0	0.00	22	11.00	10.90	-22	17,956	-0.12%
2020/05/28	3	10.95	8	10.96	10.90	-5	17,750	-0.03%
2020/05/27	3	10.85	0	0.00	10.85	3	17,467	0.02%
2020/05/25	1	10.75	0	0.00	10.75	1	17,480	0.01%
2020/05/21	6	10.95	3	11.00	11.00	3	17,444	0.02%
2020/05/20	3	10.75	0	0.00	10.75	3	16,708	0.02%
2020/05/19	11	10.80	10	10.95	10.70	1	16,592	0.01%
2020/05/18	0	0.00	5	10.65	10.70	-5	16,605	-0.03%
2020/05/14	0	0.00	2	10.50	10.35	-2	16,696	-0.01%
2020/05/13	4	10.54	0	0.00	10.60	4	16,592	0.02%
2020/05/12	106	10.55	0	0.00	10.50	106	16,654	0.64%	大買/鉅額交易
2020/05/08	101	10.60	0	0.00	10.55	101	16,543	0.61%	大買/鉅額交易
2020/05/07	12	10.65	27	10.56	10.60	-15	16,552	-0.09%
2020/05/06	5	10.50	0	0.00	10.55	5	16,635	0.03%
2020/05/05	20	10.75	0	0.00	10.65	20	16,636	0.12%
2020/05/04	8	10.75	1	10.65	10.75	7	16,637	0.04%
2020/04/30	1	11.00	6	11.06	11.10	-5	16,615	-0.03%
2020/04/29	45	10.80	5	10.78	10.70	40	16,169	0.25%
2020/04/28	3	10.38	10	10.45	10.55	-7	15,964	-0.04%
2020/04/27	0	0.00	6	10.25	10.20	-6	16,250	-0.04%
2020/04/23	3	10.05	0	0.00	10.05	3	16,292	0.02%
2020/04/22	4	9.73	0	0.00	9.88	4	16,290	0.02%
2020/04/17	2	10.23	7	10.45	10.25	-5	16,085	-0.03%
2020/04/15	7	10.44	15	10.56	10.35	-8	16,298	-0.05%
2020/04/14	3	10.22	10.3	10.18	10.15	-7.3	15,993	-0.05%
2020/04/13	0	0.00	3	10.15	10.05	-3	15,991	-0.02%
2020/04/10	11	10.20	0	0.00	10.20	11	16,231	0.07%
2020/04/09	28	10.12	18	10.12	10.25	10	16,548	0.06%
2020/04/08	0	0.00	45	9.57	9.66	-45	16,231	-0.28%
2020/04/07	0	0.00	3	9.20	9.26	-3	16,073	-0.02%
2020/04/06	20	8.99	20	9.03	9.11	0	15,969	0.00%
2020/04/01	23	9.12	0	0.00	9.10	23	15,850	0.15%
2020/03/31	22	9.19	0	0.00	9.25	22	15,718	0.14%
2020/03/30	5	9.19	0	0.00	9.23	5	15,543	0.03%
2020/03/27	3	9.50	5	9.58	9.40	-2	15,373	-0.01%
2020/03/26	1	9.57	3	9.65	9.67	-2	15,138	-0.01%
2020/03/25	3	9.71	5	9.66	9.68	-2	15,140	-0.01%
2020/03/24	1	9.38	0	0.00	9.44	1	14,981	0.01%
2020/03/20	5	9.58	0	0.00	9.60	5	14,994	0.03%
2020/03/19	4	9.13	42	9.14	9.20	-38	14,834	-0.26%
2020/03/18	0	0.00	22	9.72	9.50	-22	14,626	-0.15%
2020/03/17	34	9.45	1	9.60	9.42	33	14,397	0.23%
2020/03/16	6	10.02	0	0.00	9.86	6	14,019	0.04%
2020/03/13	4	10.19	5	10.20	10.45	-1	13,652	-0.01%
2020/03/12	3	11.33	0	0.00	11.10	3	13,317	0.02%
2020/03/11	0	0.00	2	11.75	11.55	-2	13,052	-0.02%
2020/03/10	3	11.42	22.6	11.39	11.70	-19.6	13,299	-0.15%
2020/03/09	10.3	11.40	8.7	11.37	11.40	1.6	12,959	0.01%
2020/03/05	6	11.85	50	11.76	11.85	-44	12,641	-0.35%
2020/03/04	10	11.48	5	11.60	11.55	5	12,447	0.04%
2020/03/03	5	11.45	0	0.00	11.40	5	12,316	0.04%
2020/03/02	1	11.45	0	0.00	11.40	1	12,380	0.01%
2020/02/27	0	0.00	38.9	11.53	11.55	-38.9	12,396	-0.31%
2020/02/26	2	11.65	0	0.00	11.60	2	12,284	0.02%
2020/02/24	2	11.60	0	0.00	11.55	2	12,302	0.02%
2020/02/21	2	11.75	0	0.00	11.75	2	12,615	0.02%
2020/02/20	1	11.85	0	0.00	11.85	1	12,626	0.01%
2020/02/19	10	11.95	10	12.05	11.95	0	12,545	0.00%
2020/02/18	201	11.53	0	0.00	11.80	201	12,318	1.63%	大買/鉅額交易
2020/02/17	60	11.56	0	0.00	11.55	60	12,340	0.49%
2020/02/14	1	11.70	0	0.00	11.75	1	12,177	0.01%
2020/02/13	0	0.00	5	11.85	11.90	-5	12,232	-0.04%
2020/02/12	0.5	11.80	10	11.75	11.80	-9.5	12,237	-0.08%
2020/02/11	0	0.00	6.1	11.65	11.65	-6.1	12,133	-0.05%
2020/02/10	1	11.60	3	11.45	11.50	-2	12,262	-0.02%
2020/02/07	3	11.65	0	0.00	11.65	3	12,421	0.02%
2020/02/06	9	11.85	10	11.85	11.95	-1	12,973	-0.01%
2020/02/05	3	11.85	0	0.00	11.70	3	13,176	0.02%
2020/02/04	20	11.56	0	0.00	11.60	20	13,085	0.15%
2020/02/03	8	11.34	1	11.15	11.45	7	13,083	0.05%
2020/01/31	21	11.72	12	11.70	11.75	9	13,329	0.07%
2020/01/30	15	12.08	0	0.00	11.80	15	13,347	0.11%
2020/01/20	0	0.00	7	13.06	12.95	-7	13,050	-0.05%
2020/01/17	2	13.00	0	0.00	13.00	2	13,144	0.02%
2020/01/15	3	13.05	0	0.00	13.15	3	13,205	0.02%
2020/01/14	0	0.00	12	13.24	13.20	-12	13,241	-0.09%
2020/01/13	0	0.00	12	13.11	13.15	-12	13,088	-0.09%
2020/01/10	0	0.00	22	13.15	13.15	-22	13,087	-0.17%
2020/01/08	2	12.60	0	0.00	12.60	2	12,602	0.02%
2020/01/06	0	0.00	27	13.08	13.00	-27	12,401	-0.22%
2020/01/03	0	0.00	15.5	12.93	13.00	-15.5	12,096	-0.13%
2020/01/02	1	12.60	0	0.00	12.70	1	11,649	0.01%
2019/12/31	5	12.45	0	0.00	12.40	5	11,463	0.04%
2019/12/30	0	0.00	3	12.55	12.50	-3	11,447	-0.03%
2019/12/27	0	0.00	0	12.50	12.50	0	11,556	0.00%
2019/12/26	0	0.00	5	12.50	12.50	-5	11,694	-0.04%
2019/12/20	5	12.40	0.1	12.45	12.40	4.9	11,969	0.04%
2019/12/17	0	0.00	2	12.45	12.50	-2	11,735	-0.02%
2019/12/10	2	12.25	0	0.00	12.25	2	11,682	0.02%
2019/12/06	1	12.25	0	0.00	12.25	1	11,693	0.01%
2019/12/05	0	0.00	10	12.33	12.35	-10	11,600	-0.09%
2019/12/02	40	12.35	0	0.00	12.30	40	11,381	0.35%
2019/11/29	1	12.55	0	0.00	12.40	1	11,292	0.01%
2019/11/28	0	0.00	1	12.60	12.55	-1	11,148	-0.01%
2019/11/25	0	0.00	11	12.40	12.35	-11	10,860	-0.10%
2019/11/22	1	12.45	6	12.45	12.40	-5	10,857	-0.05%
2019/11/21	10	12.70	0	0.00	12.55	10	10,902	0.09%
2019/11/20	47.2	12.35	6	12.36	12.85	41.2	10,885	0.38%
2019/11/18	5	12.40	0	0.00	12.50	5	10,589	0.05%
2019/11/15	3	12.45	6	12.40	12.45	-3	10,659	-0.03%
2019/11/13	1	12.55	0	0.00	12.60	1	10,919	0.01%
2019/11/12	8	12.60	0	0.00	12.65	8	11,077	0.07%
2019/11/07	4	12.70	0	0.00	12.65	4	11,364	0.04%
2019/11/05	8	12.43	10	12.65	12.65	-2	11,154	-0.02%
2019/11/04	2	12.65	0	0.00	12.80	2	10,738	0.02%
2019/11/01	4	12.50	0	0.00	12.50	4	10,651	0.04%
2019/10/31	5	12.45	0	0.00	12.50	5	11,116	0.04%
2019/10/30	35	12.49	0	0.00	12.60	35	11,159	0.31%
2019/10/29	20	12.81	0.4	12.70	12.70	19.6	10,954	0.18%
2019/10/28	30	13.08	0	0.00	13.05	30	11,109	0.27%
2019/10/25	0	0.00	3	13.45	13.20	-3	11,122	-0.03%
2019/10/23	1	13.20	0	0.00	13.20	1	11,233	0.01%
2019/10/22	0	0.00	14	13.31	13.40	-14	11,330	-0.12%
2019/10/21	1	13.20	0	0.00	13.25	1	11,346	0.01%
2019/10/18	0	0.00	10	13.20	13.15	-10	12,024	-0.08%
2019/10/17	5	13.05	0	0.00	13.10	5	12,137	0.04%
2019/10/16	0	0.00	0.5	12.90	13.00	-0.5	12,308	0.00%
2019/10/14	0.5	12.85	0	0.00	12.90	0.5	12,248	0.00%
2019/10/08	20	12.70	0	0.00	12.70	20	12,213	0.16%
2019/10/07	0	0.00	20	12.80	12.75	-20	12,237	-0.16%
2019/10/03	5	12.70	0	0.00	12.70	5	12,315	0.04%
2019/10/02	10	13.05	0	0.00	13.05	10	12,431	0.08%
2019/10/01	7	13.16	1	13.25	13.25	6	12,417	0.05%
2019/09/24	1	13.00	0.1	13.00	13.05	0.9	13,149	0.01%
2019/09/23	0	0.00	1	13.10	13.15	-1	13,010	-0.01%
2019/09/19	0	0.00	10	13.15	13.10	-10	13,148	-0.08%
2019/09/12	5	13.30	0	0.00	13.30	5	13,412	0.04%
2019/09/11	2	13.10	0	0.00	13.10	2	13,369	0.01%
2019/09/10	6	13.11	0	0.00	13.15	6	13,246	0.05%
2019/09/05	0	0.00	10	13.00	13.05	-10	13,032	-0.08%
2019/09/03	3	12.90	0	0.00	12.85	3	12,870	0.02%
2019/08/30	0	0.00	0.1	12.75	12.85	-0.1	12,900	0.00%
2019/08/29	2	12.70	0	0.00	12.65	2	12,874	0.02%
2019/08/26	2	12.55	14	12.58	12.55	-12	12,879	-0.09%
2019/08/21	2	12.55	0	0.00	12.50	2	12,911	0.02%
2019/08/20	2	12.50	5	12.55	12.50	-3	12,885	-0.02%
2019/08/19	66.9	12.52	0	0.00	12.45	66.9	12,849	0.52%
2019/08/16	8	12.50	0	0.00	12.65	8	12,780	0.06%
2019/08/15	22	12.65	15	12.60	12.65	7	12,550	0.06%
2019/08/14	10	12.90	0	0.00	12.90	10	12,447	0.08%
2019/08/13	15	13.19	0	0.00	13.10	15	12,140	0.12%
2019/08/06	55	13.25	51	12.90	13.25	4	12,195	0.03%
2019/08/05	5	13.30	0	0.00	13.40	5	11,987	0.04%
2019/08/02	27	13.49	0	0.00	13.40	27	12,013	0.22%
2019/08/01	10	14.17	0	0.00	14.10	10	11,675	0.09%
2019/07/31	0	0.00	0.4	14.30	14.40	-0.4	11,636	0.00%
2019/07/30	1	14.60	6	14.56	14.25	-5	11,591	-0.04%
2019/07/26	5	14.00	0	0.00	14.00	5	11,462	0.04%
2019/07/25	0	0.00	23	14.11	14.10	-23	11,566	-0.20%
2019/07/24	5	13.82	0	0.00	13.75	5	11,420	0.04%
2019/07/23	0	0.00	1	13.95	14.00	-1	11,295	-0.01%
2019/07/22	2	13.95	30	14.06	14.15	-28	11,146	-0.25%
2019/07/19	13	13.65	23	13.65	13.65	-10	10,570	-0.09%
2019/07/18	0	0.00	36.2	13.55	13.50	-36.2	10,554	-0.34%
2019/07/17	0	0.00	2	13.30	13.35	-2	10,617	-0.02%
2019/07/16	0	0.00	20	13.45	13.45	-20	11,011	-0.18%
2019/07/15	0	0.00	2	13.15	13.35	-2	11,357	-0.02%
2019/07/12	10	13.33	0	0.00	13.25	10	11,481	0.09%
2019/07/11	0	0.00	1.4	13.50	13.40	-1.4	11,655	-0.01%
2019/07/10	0	0.00	12	13.55	13.45	-12	11,847	-0.10%
2019/07/09	0	0.00	200	13.25	13.40	-200	12,327	-1.62%	大賣/鉅額交易
2019/07/08	1	13.50	1	13.50	13.30	0	12,318	0.00%
2019/07/05	2	13.45	1	13.45	13.55	1	12,131	0.01%
2019/07/04	1	13.55	1	13.55	13.50	0	11,989	0.00%
2019/07/03	5	13.40	40	13.38	13.40	-35	11,851	-0.30%
2019/07/02	9	13.29	155	13.25	13.30	-146	11,767	-1.24%	大賣/鉅額交易
2019/07/01	5	12.95	417	12.86	13.10	-412	11,539	-3.57%	大賣/鉅額交易
2019/06/28	0	0.00	400	12.55	12.45	-400	11,211	-3.57%	大賣/鉅額交易
2019/06/26	0	0.00	22	12.56	12.60	-22	11,197	-0.20%
2019/06/25	2	12.50	30	12.45	12.50	-28	11,164	-0.25%
2019/06/21	1	12.50	0	0.00	12.45	1	11,358	0.01%
2019/06/20	0	0.00	5	12.45	12.50	-5	11,438	-0.04%
2019/06/17	0	0.00	50	12.05	11.95	-50	11,266	-0.44%
2019/06/14	10	12.05	100	12.05	12.05	-90	11,264	-0.80%
2019/06/13	200	12.10	21	12.10	12.10	179	11,308	1.58%	大買/鉅額交易
2019/06/10	0	0.00	20	12.05	12.05	-20	11,452	-0.17%
2019/06/05	0	0.00	230	12.00	12.00	-230	11,442	-2.01%	大賣/鉅額交易
2019/06/04	20	11.90	60	11.90	12.00	-40	11,425	-0.35%
2019/06/03	100	11.95	200	12.00	11.95	-100	11,386	-0.88%	大賣/
2019/05/31	500	12.02	0	0.00	12.10	500	11,382	4.39%	大買/鉅額交易
2019/05/30	12	11.89	0	0.00	11.90	12	11,414	0.11%
2019/05/29	0	0.00	80	11.90	11.90	-80	11,482	-0.70%
2019/05/28	8	11.91	0	0.00	11.90	8	11,758	0.07%
2019/05/27	0	0.00	100.6	12.10	12.05	-100.6	11,810	-0.85%
2019/05/24	621	12.15	0	0.00	12.10	621	11,993	5.18%	大買/鉅額交易
2019/05/23	5	12.00	0	0.00	11.95	5	12,022	0.04%
2019/05/21	3	12.20	0	0.00	12.25	3	12,274	0.02%
2019/05/17	20	12.21	0	0.00	12.05	20	12,242	0.16%
2019/05/14	3	12.38	0	0.00	12.35	3	12,283	0.02%
2019/05/10	3	12.52	0	0.00	12.50	3	12,205	0.02%
2019/05/09	13	12.71	10	12.65	12.60	3	12,018	0.02%
2019/05/08	2	12.75	1	12.95	12.95	1	11,830	0.01%
2019/05/06	8	13.04	0	0.00	13.05	8	11,436	0.07%
2019/05/03	1	13.55	2	13.60	13.70	-1	10,955	-0.01%
2019/05/02	4	13.70	10	13.70	13.75	-6	10,789	-0.06%
2019/04/30	0	0.00	16	13.49	13.55	-16	10,535	-0.15%
2019/04/29	0	0.00	2	13.40	13.40	-2	10,393	-0.02%
2019/04/26	0	0.00	200	13.20	13.30	-200	10,284	-1.94%	大賣/鉅額交易
2019/04/25	0	0.00	1	13.40	13.40	-1	10,233	-0.01%
2019/04/24	0	0.00	13	13.43	13.20	-13	10,129	-0.13%
2019/04/23	2	13.23	101.1	13.20	13.45	-99.1	10,026	-0.99%	大賣/
2019/04/22	13	13.31	44	13.48	13.30	-31	9,816	-0.32%
2019/04/19	5	12.89	42	12.90	12.95	-37	9,401	-0.39%
2019/04/17	7	12.68	3.3	12.71	12.70	3.8	8,847	0.04%
2019/04/16	2.5	12.68	81	12.70	12.65	-78.6	8,641	-0.91%
2019/04/15	5	12.60	27	12.54	12.60	-22	8,450	-0.26%
2019/04/12	0	0.00	5	12.20	12.20	-5	8,059	-0.06%
2019/04/11	0	0.00	1	12.15	12.20	-1	8,020	-0.01%
2019/04/10	0	0.00	3.4	12.00	12.05	-3.4	7,931	-0.04%
2019/04/08	0	0.00	20	12.00	12.05	-20	8,021	-0.25%
2019/04/03	0	0.00	0.1	11.95	12.00	-0.1	7,930	0.00%
2019/04/01	0	0.00	110	11.85	11.85	-110	7,937	-1.39%	大賣/鉅額交易
2019/03/29	0	0.00	1	11.85	11.95	-1	7,863	-0.01%
2019/03/28	0	0.00	100	11.60	11.70	-100	8,008	-1.25%
2019/03/27	3	11.75	0	0.00	11.70	3	8,052	0.04%
2019/03/26	11	11.83	20	11.85	11.85	-9	8,036	-0.11%
2019/03/25	4	11.90	0	0.00	11.90	4	7,976	0.05%
2019/03/21	2	12.15	0.5	12.15	12.15	1.5	8,141	0.02%
2019/03/18	3	12.10	0	0.00	12.15	3	8,704	0.03%
2019/03/15	2	12.10	16	12.10	12.20	-14	8,818	-0.16%
2019/03/14	2	12.20	1	12.05	12.05	1	8,766	0.01%
2019/03/13	41	12.20	0.1	12.20	12.20	40.9	8,915	0.46%
2019/03/11	0.7	12.20	5	12.25	12.20	-4.3	9,543	-0.05%
2019/03/06	0	0.00	2	12.25	12.25	-2	11,288	-0.02%
2019/03/05	1	12.20	123.5	12.20	12.20	-122.5	11,745	-1.04%	大賣/鉅額交易
2019/03/04	0	0.00	1	12.45	12.40	-1	11,900	-0.01%
2019/02/27	0	0.00	7	12.50	12.45	-7	11,874	-0.06%
2019/02/26	6	12.50	3	12.52	12.50	3	11,688	0.03%
2019/02/25	4	12.20	1.1	12.34	12.25	3	11,552	0.03%
2019/02/22	2.8	12.15	0	0.00	12.15	2.8	11,516	0.02%
2019/02/21	0	0.00	45	12.25	12.25	-45	11,478	-0.39%
2019/02/20	0	0.00	1	12.00	12.00	-1	11,234	-0.01%
2019/02/19	0	0.00	0.2	11.90	11.90	-0.2	11,208	0.00%
2019/02/18	1	11.90	0	0.00	11.85	1	11,257	0.01%
2019/02/15	0	0.00	6	11.96	11.85	-6	11,419	-0.05%
2019/02/14	46	11.85	0	0.00	11.90	46	11,375	0.40%
2019/02/12	5	11.97	0	0.00	11.90	5	11,316	0.04%
2019/02/11	2	12.00	1	12.00	11.95	1	11,325	0.01%
2019/01/30	3	11.95	70	12.05	11.95	-67	11,311	-0.59%
2019/01/29	0	0.00	2.2	12.00	12.05	-2.2	11,310	-0.02%
2019/01/28	0	0.00	1	12.05	12.05	-1	11,411	-0.01%
2019/01/25	0	0.00	30	12.05	12.05	-30	11,464	-0.26%
2019/01/24	0	0.00	20	12.00	12.00	-20	11,578	-0.17%
2019/01/23	15	11.96	0	0.00	11.90	15	11,755	0.13%
2019/01/22	5	12.05	10	12.10	12.10	-5	11,772	-0.04%
2019/01/21	10	12.05	10	12.15	12.05	0	11,868	0.00%
2019/01/18	1	12.05	0	0.00	12.05	1	11,933	0.01%
2019/01/17	0	0.00	4	12.00	12.00	-4	12,116	-0.03%
2019/01/16	10	12.03	11	12.10	12.00	-1	12,202	-0.01%
2019/01/15	0	0.00	19	12.05	12.10	-19	12,229	-0.16%
2019/01/14	7	11.85	0	0.00	11.75	7	12,224	0.06%
2019/01/11	1	12.10	8	12.02	11.95	-7	12,302	-0.06%
2019/01/09	0	0.00	76	12.03	12.05	-76	12,471	-0.61%
2019/01/04	8	11.59	46.9	11.58	11.60	-38.9	12,540	-0.31%
2019/01/03	2	11.85	0	0.00	11.85	2	12,761	0.02%
2018/12/28	0	0.00	1	11.90	11.90	-1	12,788	-0.01%
2018/12/27	0	0.00	28.1	12.01	12.00	-28.1	12,791	-0.22%
2018/12/26	3	11.87	0	0.00	11.80	3	12,780	0.02%
2018/12/25	8	11.87	0	0.00	11.85	8	12,773	0.06%
2018/12/21	29	12.11	0	0.00	12.05	29	12,750	0.23%
2018/12/20	1	12.45	0	0.00	12.30	1	12,629	0.01%
2018/12/19	0	0.00	0.3	12.55	12.55	-0.3	12,524	0.00%
2018/12/18	5.9	12.59	3	12.55	12.50	2.9	12,435	0.02%
2018/12/17	1	12.80	25	12.75	12.85	-24	12,300	-0.20%
2018/12/14	0	0.00	18	12.39	12.50	-18	12,009	-0.15%
2018/12/13	1	12.50	13.8	12.40	12.50	-12.8	12,011	-0.11%
2018/12/12	6	12.06	2	12.15	12.15	4	11,644	0.03%
2018/12/11	5	12.00	0	0.00	12.05	5	11,561	0.04%
2018/12/10	11	11.85	0	0.00	11.80	11	11,391	0.10%
2018/12/07	3	11.95	0.3	12.05	12.00	2.8	11,284	0.02%
2018/12/06	1	11.85	0	0.00	11.90	1	11,273	0.01%
2018/12/05	0	0.00	75	12.20	12.20	-75	11,076	-0.68%
2018/12/04	0	0.00	35	12.24	12.25	-35	10,963	-0.32%
2018/12/03	8	12.04	3	12.03	11.95	5	10,609	0.05%
2018/11/30	64	11.83	5.3	11.89	11.65	58.7	10,062	0.58%
2018/11/29	33	12.14	0	0.00	12.00	33	9,059	0.36%
2018/11/28	17	12.09	11	12.15	12.15	6	8,833	0.07%
2018/11/27	8	11.55	0	0.00	11.75	8	8,377	0.10%
2018/11/23	61.2	11.51	0	0.00	11.45	61.2	8,107	0.75%
2018/11/22	0	0.00	4.2	11.74	11.60	-4.2	8,228	-0.05%
2018/11/21	0	0.00	15	11.58	11.70	-15	8,322	-0.18%
2018/11/20	1	11.60	0	0.00	11.65	1	8,193	0.01%
2018/11/16	0	0.00	16.6	11.70	11.70	-16.6	8,206	-0.20%
2018/11/14	0	0.00	70	11.45	11.70	-70	8,118	-0.86%
2018/11/13	11	11.25	0	0.00	11.40	11	8,000	0.14%
2018/11/12	1	11.35	92	11.35	11.35	-91	8,004	-1.14%
2018/11/09	0	0.00	109	11.30	11.25	-109	8,074	-1.35%	大賣/鉅額交易
2018/11/08	8	11.40	466	11.38	11.40	-458	8,073	-5.67%	大賣/鉅額交易
2018/11/07	1.5	11.32	300	11.35	11.30	-298.5	8,044	-3.71%	大賣/鉅額交易
2018/11/06	6	11.30	205.8	11.35	11.30	-199.8	8,073	-2.48%	大賣/鉅額交易
2018/11/05	0	0.00	727	11.43	11.40	-727	8,110	-8.96%	大賣/鉅額交易
2018/11/02	0	0.00	750	11.34	11.35	-750	8,002	-9.37%	大賣/鉅額交易
2018/11/01	11	11.26	1	11.30	11.25	10	8,056	0.12%
2018/10/31	0	0.00	200	11.50	11.40	-200	8,066	-2.48%	大賣/鉅額交易
2018/10/30	0	0.00	37.3	11.27	11.35	-37.3	8,099	-0.46%
2018/10/29	10	11.26	0	0.00	11.15	10	8,089	0.12%
2018/10/26	10	11.38	1	11.35	11.30	9	8,110	0.11%
2018/10/25	5	11.45	5	11.60	11.40	0	8,166	0.00%
2018/10/24	5	11.70	0	0.00	11.85	5	8,005	0.06%
2018/10/19	0.1	12.35	0	0.00	12.35	0.1	7,969	0.00%
2018/10/18	10	12.28	6	12.30	12.15	4	7,878	0.05%
2018/10/17	3	11.75	4	11.85	11.70	-1	7,784	-0.01%
2018/10/12	0.4	11.90	14	11.55	11.70	-13.6	7,777	-0.18%
2018/10/11	22	11.73	5	11.75	11.55	17	7,688	0.22%
2018/10/08	0	0.00	2	12.50	12.45	-2	7,373	-0.03%
2018/10/03	5.1	12.85	0	0.00	12.85	5.1	7,422	0.07%
2018/10/02	1	12.95	7.1	12.95	12.95	-6.1	7,452	-0.08%
2018/10/01	1	12.85	0.2	13.05	13.05	0.8	7,518	0.01%
2018/09/28	1	12.95	0	0.00	12.80	1	7,596	0.01%
2018/09/27	5	13.05	0	0.00	13.05	5	7,588	0.07%
2018/09/26	1	12.90	0	0.00	12.90	1	7,462	0.01%
2018/09/21	0	0.00	4	12.60	12.75	-4	7,746	-0.05%
2018/09/20	1	12.55	1	12.60	12.60	0	7,933	0.00%
2018/09/19	100	12.61	84	12.68	12.70	16	8,140	0.20%
2018/09/17	51	12.25	0	0.00	12.25	51	8,529	0.60%
2018/09/14	34	12.39	0	0.00	12.40	34	8,688	0.39%
2018/09/11	6	12.20	0	0.00	12.30	6	8,988	0.07%
2018/09/10	0	0.00	64	12.21	12.10	-64	9,068	-0.71%
2018/09/07	9	12.56	50	12.60	12.35	-41	8,996	-0.46%
2018/09/06	4	12.68	0	0.00	12.60	4	8,936	0.04%
2018/09/05	7	12.80	0	0.00	12.70	7	8,928	0.08%
2018/09/03	1	12.90	0	0.00	12.90	1	9,028	0.01%
2018/08/30	70	12.90	5	13.00	12.85	65	9,112	0.71%
2018/08/29	5	12.90	5	13.00	13.00	0	9,103	0.00%
2018/08/28	14	13.42	17	13.43	13.55	-3	8,936	-0.03%
2018/08/27	16	13.40	0	0.00	13.40	16	8,847	0.18%
2018/08/24	3	13.37	10	13.52	13.35	-7	8,854	-0.08%
2018/08/23	1	13.50	11	13.55	13.55	-10	8,969	-0.11%
2018/08/22	1	13.60	0	0.00	13.65	1	9,155	0.01%
2018/08/21	4	13.30	35.4	13.45	13.45	-31.4	9,269	-0.34%
2018/08/20	33	13.00	33	13.25	13.10	0	9,333	0.00%
2018/08/17	663	13.15	0	0.00	13.00	663	9,325	7.11%	大買/鉅額交易
2018/08/16	11	13.10	0	0.00	13.30	11	9,419	0.12%
2018/08/15	7	13.33	0	0.00	13.30	7	9,503	0.07%
2018/08/14	2	13.50	10	13.55	13.50	-8	10,051	-0.08%
2018/08/13	3	13.40	1	13.50	13.45	2	10,142	0.02%
2018/08/10	2	13.95	0	0.00	13.90	2	10,133	0.02%
2018/08/09	0	0.00	5	14.10	14.20	-5	10,151	-0.05%
2018/08/08	26	14.15	0	0.00	14.15	26	10,192	0.26%
2018/08/07	34	14.26	3	14.43	14.35	31	10,188	0.30%
2018/08/06	0	0.00	10	14.40	14.40	-10	10,217	-0.10%
2018/08/03	0	0.00	100	13.95	14.00	-100	10,098	-0.99%
2018/08/02	151	13.92	0	0.00	13.85	151	10,189	1.48%	大買/鉅額交易
2018/08/01	3	13.85	10	14.05	14.15	-7	10,196	-0.07%
2018/07/31	101	13.67	7	13.80	13.85	94	10,106	0.93%	大買/
2018/07/30	15	13.68	30	13.80	13.75	-15	10,216	-0.15%
2018/07/27	10	13.65	24	13.75	13.80	-14	10,222	-0.14%
2018/07/26	1	13.45	1	13.60	13.60	0	10,251	0.00%
2018/07/25	54	13.55	0	0.00	13.45	54	10,353	0.52%
2018/07/24	5	13.50	0	0.00	13.55	5	10,704	0.05%
2018/07/20	5	13.45	4	13.39	13.40	1	11,007	0.01%
2018/07/19	3	13.40	0	0.00	13.45	3	11,111	0.03%
2018/07/18	11	13.39	7	13.31	13.40	4	11,359	0.04%
2018/07/17	1	13.10	0	0.00	13.20	1	11,352	0.01%
2018/07/16	18	13.06	12	13.05	13.00	6	11,369	0.05%
2018/07/12	4	12.90	0	0.00	12.90	4	11,588	0.03%
2018/07/11	5	13.09	0	0.00	13.10	5	11,641	0.04%
2018/07/10	5	12.95	0	0.00	13.00	5	11,645	0.04%
2018/07/09	5	12.80	0	0.00	12.85	5	11,692	0.04%
2018/07/06	4	12.83	0	0.00	12.85	4	11,718	0.03%
2018/07/05	14	13.07	0	0.00	12.90	14	11,719	0.12%
2018/06/28	4	12.85	0	0.00	12.95	4	11,482	0.03%
2018/06/27	28	13.31	3.3	13.27	13.05	24.7	11,368	0.22%
2018/06/26	307	13.44	0	0.00	13.30	307	11,309	2.71%	大買/鉅額交易
2018/06/25	33	13.92	0	0.00	13.80	33	11,240	0.29%
2018/06/22	1	14.15	2	14.15	14.10	-1	11,204	-0.01%
2018/06/21	2	14.35	0	0.00	14.25	2	11,323	0.02%
2018/06/20	3	14.35	2	14.60	14.35	1	11,437	0.01%
2018/06/15	0	0.00	3	14.75	14.80	-3	11,767	-0.03%
2018/06/13	2	14.75	2	14.90	14.75	0	12,526	0.00%
2018/06/12	4	14.84	0	0.00	14.75	4	12,633	0.03%
2018/06/11	0	0.00	3	14.80	14.65	-3	12,648	-0.02%
2018/06/08	0	0.00	5	14.95	14.80	-5	12,606	-0.04%
2018/06/07	21	14.90	9	14.90	14.95	12	12,679	0.09%
2018/06/06	2	14.95	3	14.95	14.95	-1	12,905	-0.01%
2018/06/05	0	0.00	2	15.00	15.00	-2	13,099	-0.02%
2018/06/04	50	14.95	4	14.93	14.95	46	13,119	0.35%
2018/05/31	10	14.70	0	0.00	14.85	10	13,396	0.07%
2018/05/30	28	14.78	8	14.80	14.75	20	13,509	0.15%
2018/05/29	7	15.06	0	0.00	15.05	7	13,537	0.05%
2018/05/28	0	0.00	2	15.35	15.35	-2	13,735	-0.01%
2018/05/25	2	15.10	0	0.00	15.10	2	13,828	0.01%
2018/05/24	3	15.25	0	0.00	15.25	3	13,928	0.02%
2018/05/23	102	15.40	4	15.30	15.25	98	13,882	0.71%	大買/
2018/05/22	7	15.56	24	15.53	15.40	-17	13,950	-0.12%
2018/05/21	0	0.00	2	15.10	15.10	-2	13,550	-0.01%
2018/05/17	10	14.70	0	0.00	14.70	10	13,812	0.07%
2018/05/16	1	14.80	2	14.80	14.80	-1	14,026	-0.01%
2018/05/14	2	14.70	0.5	14.65	14.65	1.5	15,200	0.01%
2018/05/11	0	0.00	4	14.90	14.95	-4	15,437	-0.03%
2018/05/10	7	14.98	3	15.00	14.95	4	15,718	0.03%
2018/05/09	0	0.00	2	15.02	15.00	-2	15,801	-0.01%
2018/05/07	3	15.20	0.2	14.95	14.95	2.8	15,977	0.02%
2018/05/03	1	15.00	6.4	15.05	15.00	-5.4	15,982	-0.03%
2018/05/02	4	15.04	0	0.00	15.05	4	16,161	0.02%
2018/04/30	4	15.06	24	15.03	15.10	-20	16,509	-0.12%
2018/04/27	21	14.27	0	0.00	14.30	21	16,687	0.13%
2018/04/26	7	14.31	0	0.00	14.20	7	17,170	0.04%
2018/04/25	5	14.35	0	0.00	14.30	5	17,237	0.03%
2018/04/24	7	14.59	3	14.68	14.55	4	17,631	0.02%
2018/04/19	4	15.05	10	15.00	14.95	-6	18,319	-0.03%
2018/04/18	1	14.95	0	0.00	14.75	1	18,481	0.01%
2018/04/17	14	14.74	0	0.00	14.70	14	18,938	0.07%
2018/04/13	2	15.10	8.2	15.07	15.05	-6.2	19,558	-0.03%
2018/04/12	28	15.01	0	0.00	15.00	28	20,260	0.14%
2018/04/11	0	0.00	3	15.10	15.05	-3	22,728	-0.01%
2018/04/10	2	15.15	0	0.00	15.10	2	24,086	0.01%
2018/04/03	80	15.10	0	0.00	15.15	80	28,495	0.28%
2018/03/29	7	15.06	0	0.00	15.05	7	29,102	0.02%
2018/03/28	6	15.10	0	0.00	15.10	6	29,124	0.02%
2018/03/27	7	15.34	0	0.00	15.30	7	29,139	0.02%
2018/03/26	38	15.20	1	15.15	15.20	37	29,356	0.13%
2018/03/23	10	15.38	60	15.30	15.40	-50	29,609	-0.17%
2018/03/21	37	15.84	0	0.00	15.90	37	29,610	0.12%
2018/03/19	20	16.20	37	16.14	16.20	-17	29,292	-0.06%
2018/03/16	0	0.00	1	15.50	15.60	-1	29,043	0.00%
2018/03/14	0	0.00	5	15.65	15.70	-5	29,378	-0.02%
2018/03/12	43	15.90	26	15.82	15.85	17	31,022	0.05%
2018/03/09	7	15.50	0	0.00	15.45	7	31,322	0.02%
2018/03/08	2	15.20	0	0.00	15.10	2	31,526	0.01%
2018/03/06	13	15.13	0	0.00	15.05	13	32,372	0.04%
2018/03/05	21	15.39	10	15.25	15.20	11	32,372	0.03%
2018/03/02	22	15.55	6	15.60	15.55	16	32,368	0.05%
2018/03/01	20	15.55	0	0.00	15.90	20	32,670	0.06%
2018/02/27	49	15.57	0	0.00	15.45	49	32,580	0.15%
2018/02/26	5	15.60	0	0.00	15.45	5	32,608	0.02%
2018/02/23	30	15.64	0	0.00	15.50	30	32,621	0.09%
2018/02/22	20	15.75	0	0.00	15.60	20	32,912	0.06%
2018/02/21	20	15.65	1	15.60	15.50	19	32,819	0.06%
2018/02/12	14	15.18	0	0.00	15.10	14	32,807	0.04%
2018/02/09	5	14.80	0	0.00	15.10	5	32,797	0.02%
2018/02/08	5	15.27	5	15.35	15.25	0	32,727	0.00%
2018/02/07	4	15.70	2	15.65	15.50	2	32,820	0.01%
2018/02/06	460	15.73	9	15.73	15.30	451	33,097	1.36%	大買/鉅額交易
2018/02/05	10	16.36	1	16.40	16.45	9	32,631	0.03%
2018/02/02	13	16.94	0	0.00	16.80	13	32,616	0.04%
2018/02/01	4	17.13	20.5	17.20	17.15	-16.5	32,782	-0.05%
2018/01/31	2	17.20	22	17.19	17.25	-20	32,975	-0.06%
2018/01/30	5	17.23	11	17.35	17.20	-6	33,901	-0.02%
2018/01/29	0	0.00	3	17.30	17.50	-3	33,872	-0.01%
2018/01/26	0.7	17.25	0	0.00	17.25	0.7	33,972	0.00%
2018/01/25	3	17.40	0	0.00	17.40	3	34,056	0.01%
2018/01/24	3	17.40	6	17.58	17.60	-3	34,671	-0.01%
2018/01/23	29	17.17	2	17.15	17.15	27	34,505	0.08%
2018/01/22	17	17.63	8	17.51	17.50	9	34,772	0.03%
2018/01/19	4	18.00	0	0.00	18.05	4	34,455	0.01%
2018/01/18	10	18.03	0.4	18.00	18.10	9.6	34,640	0.03%
2018/01/17	0	0.00	14	17.97	18.05	-14	34,805	-0.04%
2018/01/16	10	17.84	0	0.00	17.80	10	35,518	0.03%
2018/01/15	1	18.10	0	0.00	18.05	1	35,990	0.00%
2018/01/11	21	17.90	0	0.00	17.85	21	35,930	0.06%
2018/01/10	4	17.75	9	17.87	17.75	-5	35,893	-0.01%
2018/01/09	24	18.21	8	18.26	18.20	16	35,609	0.04%
2018/01/08	46	18.24	2	18.53	18.40	44	35,487	0.12%
2018/01/05	58	18.52	86	18.60	18.70	-28	35,212	-0.08%
2018/01/04	29	18.00	30	18.05	18.15	-1	32,858	0.00%
2018/01/03	74	17.88	53	18.29	17.70	21	31,810	0.07%
2018/01/02	20	17.33	155.6	17.51	17.95	-135.6	29,691	-0.46%	大賣/鉅額交易