長榮 (2603)-統一-新竹券商分點個股進出

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
231.0
漲跌
▲5.0
漲幅
+2.21%
成交量
16,222張
產業
上市航運類股
4774人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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
2024/12/17	0	229.50	5	231.40	231.00	-5	24,842	-0.02%
2024/12/16	4	225.63	3	227.33	226.00	1	24,895	0.00%
2024/12/13	0	0.00	3.2	230.97	230.00	-3.2	24,774	-0.01%
2024/12/12	2	227.25	2	227.50	227.00	0	24,734	0.00%
2024/12/11	1.1	228.63	310	231.09	227.00	-308.9	24,746	-1.25%	大賣/鉅額交易
2024/12/10	3.1	231.37	2	231.00	231.00	1.1	24,763	0.00%
2024/12/09	106	234.05	16	236.09	235.50	90	24,639	0.37%	大買/
2024/12/06	0	0.00	3.1	229.98	228.00	-3.1	24,293	-0.01%
2024/12/05	6.1	226.27	0.1	227.50	226.00	6	24,255	0.02%
2024/12/04	1.1	228.86	3.2	227.44	230.00	-2.1	24,273	-0.01%
2024/12/03	32.3	225.67	5.1	225.83	229.00	27.2	24,406	0.11%
2024/12/02	9	220.28	6.3	220.42	221.00	2.7	24,149	0.01%
2024/11/29	4.1	217.76	5	218.50	217.00	-0.9	24,267	0.00%
2024/11/28	2	218.50	7	217.64	217.00	-5	24,177	-0.02%
2024/11/27	49.7	217.67	15	216.67	214.00	34.7	23,944	0.14%
2024/11/26	1	225.00	3	228.17	229.50	-2	23,025	-0.01%
2024/11/25	37.4	228.50	3	228.00	228.00	34.4	23,013	0.15%
2024/11/22	4.1	236.62	21	236.83	236.00	-16.9	22,455	-0.08%
2024/11/21	2.2	238.04	4	239.37	239.00	-1.8	22,260	-0.01%
2024/11/20	14	238.54	13.2	235.46	233.50	0.8	21,992	0.00%
2024/11/19	7	229.01	37	232.45	236.00	-30	21,542	-0.14%
2024/11/18	5	225.20	41	225.78	224.50	-36	21,096	-0.17%
2024/11/15	3.2	226.84	33.4	226.88	227.50	-30.2	20,934	-0.14%
2024/11/14	53.5	220.91	55	220.96	220.00	-1.5	20,504	-0.01%
2024/11/13	6	218.67	4	219.50	219.50	2	20,347	0.01%
2024/11/12	136	220.90	17.1	221.68	220.50	118.9	20,598	0.58%	大買/鉅額交易
2024/11/11	132	219.62	2	220.50	220.50	130	20,599	0.63%	大買/鉅額交易
2024/11/08	31	218.97	9.1	219.17	218.00	22	20,805	0.11%
2024/11/07	7	211.43	1.1	214.05	214.50	5.9	21,051	0.03%
2024/11/06	6	215.58	5.1	216.48	217.00	0.9	20,919	0.00%
2024/11/05	1	211.00	8.8	217.28	217.50	-7.8	21,084	-0.04%
2024/11/04	6	210.75	2.8	211.04	210.50	3.2	21,189	0.02%
2024/11/01	1	208.50	31.3	211.63	213.00	-30.3	21,447	-0.14%
2024/10/30	1	208.00	2	207.00	205.50	-1	21,150	0.00%
2024/10/29	8	202.81	31	203.05	204.50	-23	21,345	-0.11%
2024/10/28	4	207.37	3.8	210.05	206.00	0.2	21,338	0.00%
2024/10/25	0	0.00	48.2	206.68	207.50	-48.2	21,373	-0.23%
2024/10/24	4.1	205.37	22.1	202.07	205.00	-18	21,460	-0.08%
2024/10/23	6.1	205.40	148	204.58	205.50	-141.9	21,356	-0.66%	大賣/鉅額交易
2024/10/22	2	206.50	242.2	204.41	206.00	-240.2	21,478	-1.12%	大賣/鉅額交易
2024/10/21	0	0.00	14.2	201.59	204.00	-14.2	21,688	-0.07%
2024/10/18	2	196.25	12.1	196.96	196.50	-10.1	21,752	-0.05%
2024/10/17	0	0.00	9.3	195.00	196.50	-9.3	21,944	-0.04%
2024/10/16	0	0.00	1	190.00	189.50	-1	22,538	0.00%
2024/10/15	40	187.50	72	189.22	187.50	-32	22,562	-0.14%
2024/10/14	32	187.00	0.1	187.50	187.00	31.9	22,741	0.14%
2024/10/11	0	0.00	3	186.33	186.00	-3	22,982	-0.01%
2024/10/09	9	185.06	12	184.08	183.50	-3	23,083	-0.01%
2024/10/08	1	188.00	1	187.50	189.00	0	23,035	0.00%
2024/10/07	18	186.44	2	187.50	188.00	16	23,379	0.07%
2024/10/04	436.7	187.61	9	187.06	186.00	427.7	24,023	1.78%	大買/鉅額交易
2024/10/01	7	204.14	11	205.05	204.50	-4	23,485	-0.02%
2024/09/30	18	203.06	5	202.00	201.00	13	23,584	0.06%
2024/09/27	2	209.25	13.9	209.93	212.00	-11.9	23,407	-0.05%
2024/09/26	7	208.00	35.2	210.71	206.00	-28.2	23,270	-0.12%
2024/09/25	3	206.00	24.4	205.84	209.50	-21.4	22,822	-0.09%
2024/09/24	9.4	203.51	34.8	202.58	204.00	-25.3	22,341	-0.11%
2024/09/23	5	195.00	15.4	193.20	195.00	-10.4	21,956	-0.05%
2024/09/20	1	188.50	2	189.50	189.00	-1	22,111	0.00%
2024/09/19	0	0.00	8.1	189.35	190.00	-8.1	22,249	-0.04%
2024/09/18	0	0.00	3	187.33	187.00	-3	22,309	-0.01%
2024/09/16	1	185.00	2	185.00	184.50	-1	22,539	0.00%
2024/09/13	1	184.00	3.1	185.98	186.50	-2.1	22,699	-0.01%
2024/09/12	0	0.00	7	185.36	184.50	-7	23,019	-0.03%
2024/09/11	0	0.00	301.2	181.71	182.50	-301.2	23,101	-1.30%	大賣/鉅額交易
2024/09/10	2	177.76	3	179.50	177.50	-1	23,337	0.00%
2024/09/09	2.1	176.36	7	176.93	179.00	-4.9	23,706	-0.02%
2024/09/06	4	180.13	3	180.00	180.00	1	24,181	0.00%
2024/09/05	10	181.00	0	0.00	181.00	10	25,405	0.04%
2024/09/04	28.1	173.94	462	176.96	178.50	-433.9	27,045	-1.60%	大賣/鉅額交易
2024/09/03	20	182.00	7	183.50	182.00	13	27,320	0.05%
2024/09/02	78	183.42	0	186.50	182.00	78	27,956	0.28%
2024/08/30	11	185.86	8.2	187.22	188.00	2.8	28,508	0.01%
2024/08/29	70	182.39	2.1	182.53	184.50	67.9	28,746	0.24%
2024/08/28	287	182.92	5	182.90	183.00	282	29,200	0.97%	大買/鉅額交易
2024/08/27	66.1	183.56	1	183.00	183.50	65.1	30,196	0.22%
2024/08/26	24	188.73	437	189.41	189.00	-413	30,277	-1.36%	大賣/鉅額交易
2024/08/23	56	188.48	15	189.93	189.50	41	30,842	0.13%
2024/08/22	50	188.00	27.1	188.68	189.00	22.9	31,560	0.07%
2024/08/21	39	186.60	11	189.77	187.50	28	32,919	0.09%
2024/08/20	13	190.46	9.1	188.57	188.50	3.9	33,796	0.01%
2024/08/19	12	186.38	14	185.75	187.00	-2	33,939	-0.01%
2024/08/16	27	185.02	2.2	185.50	186.00	24.8	34,363	0.07%
2024/08/15	3.1	183.71	39	183.83	185.50	-35.9	34,813	-0.10%
2024/08/14	104	180.85	10	182.10	181.50	94	35,448	0.27%	大買/
2024/08/13	14.2	177.64	3	179.17	178.50	11.2	35,831	0.03%
2024/08/12	1	177.50	287.2	176.98	180.00	-286.2	36,728	-0.78%	大賣/鉅額交易
2024/08/09	141	173.29	203	176.40	173.00	-62	37,588	-0.16%	大買/大賣/
2024/08/08	102.2	172.50	5	172.00	172.50	97.2	39,654	0.25%	大買/
2024/08/07	24	169.25	111.1	172.37	177.00	-87.1	41,867	-0.21%	大賣/
2024/08/06	177	166.36	111	168.66	165.50	66	43,387	0.15%	大買/大賣/
2024/08/05	184.2	161.79	46.1	162.63	160.50	138.1	43,701	0.32%	大買/鉅額交易
2024/08/02	99.1	171.84	6	173.42	171.00	93.1	43,980	0.21%
2024/08/01	7.6	174.65	218.2	173.61	175.00	-210.6	43,967	-0.48%	大賣/鉅額交易
2024/07/31	305	169.41	4	169.00	170.50	301	43,958	0.68%	大買/鉅額交易
2024/07/30	1	163.50	7.1	164.92	167.00	-6.1	44,106	-0.01%
2024/07/29	9.1	162.73	26.2	162.43	162.00	-17.1	44,427	-0.04%
2024/07/26	55	163.95	4	164.50	165.50	51	44,667	0.11%
2024/07/23	113.1	164.31	8	167.00	167.00	105.1	45,288	0.23%	大買/鉅額交易
2024/07/22	10	160.66	4.1	160.52	162.00	6	45,950	0.01%
2024/07/19	48.2	168.47	2	167.25	167.00	46.2	45,628	0.10%
2024/07/18	323	171.86	9.1	172.99	173.00	313.9	45,807	0.69%	大買/鉅額交易
2024/07/17	45.2	168.94	7	170.79	172.00	38.2	45,888	0.08%
2024/07/16	6.3	172.13	3	172.50	171.50	3.3	46,015	0.01%
2024/07/15	6	172.67	11.1	172.63	173.50	-5.1	46,617	-0.01%
2024/07/12	14.3	172.71	133	173.02	173.50	-118.7	46,614	-0.25%	大賣/鉅額交易
2024/07/11	3	177.17	192	176.99	176.00	-189	46,592	-0.41%	大賣/鉅額交易
2024/07/10	122	177.01	265	177.76	177.00	-143	46,946	-0.30%	大買/大賣/鉅額交易
2024/07/09	164	178.49	8.2	180.06	178.00	155.8	47,224	0.33%	大買/鉅額交易
2024/07/08	98.7	175.27	57	174.96	175.50	41.7	47,093	0.09%
2024/07/05	20.4	187.17	3	185.67	184.00	17.3	46,790	0.04%
2024/07/04	121.1	190.69	2	191.50	188.50	119.1	46,600	0.26%	大買/鉅額交易
2024/07/03	148	191.18	142	193.62	191.00	6	46,645	0.01%	大買/大賣/
2024/07/02	84	190.79	1.8	191.78	190.50	82.2	46,558	0.18%
2024/07/01	100	192.00	32	195.52	192.00	68	46,537	0.15%
2024/06/28	6.1	193.92	72	195.60	193.00	-66	46,900	-0.14%
2024/06/27	110.6	193.62	11.1	193.60	194.50	99.6	47,323	0.21%	大買/
2024/06/26	11.1	201.04	144	201.44	200.00	-132.9	48,670	-0.27%	大賣/鉅額交易
2024/06/25	73	202.05	50.5	203.14	202.00	22.6	49,224	0.05%
2024/06/24	115	202.12	14.4	202.07	201.00	100.7	49,449	0.20%	大買/
2024/06/21	43	205.56	106	205.50	204.00	-63	49,705	-0.13%	大賣/
2024/06/20	15.1	204.00	13.6	204.68	204.50	1.5	49,691	0.00%
2024/06/19	0.2	200.33	5.2	202.35	200.50	-5.1	50,266	-0.01%
2024/06/18	3.2	200.31	0	0.00	199.00	3.2	50,623	0.01%
2024/06/17	39	200.12	50	200.83	200.00	-11	51,854	-0.02%
2024/06/14	8.1	197.25	199	196.47	199.00	-191	52,569	-0.36%	大賣/鉅額交易
2024/06/13	274.1	192.78	112	197.55	192.50	162.1	52,816	0.31%	大買/大賣/鉅額交易
2024/06/12	131.2	191.17	30	191.53	191.50	101.2	53,870	0.19%	大買/鉅額交易
2024/06/11	98.5	204.63	332	202.61	197.50	-233.5	53,483	-0.44%	大賣/鉅額交易
2024/06/07	118	217.87	7	219.36	218.00	111	52,523	0.21%	大買/鉅額交易
2024/06/06	14.2	220.61	135	218.06	222.00	-120.8	52,489	-0.23%	大賣/鉅額交易
2024/06/05	8	217.25	9.1	217.48	217.00	-1.1	52,243	0.00%
2024/06/04	11.2	211.95	4.4	210.93	211.00	6.8	52,542	0.01%
2024/06/03	110.1	215.22	94.5	216.89	215.50	15.6	52,649	0.03%	大買/
2024/05/31	239.4	212.24	147	222.29	210.50	92.4	52,398	0.18%	大買/大賣/
2024/05/30	43	218.30	10	218.40	218.50	33	51,869	0.06%
2024/05/29	67.3	218.85	190	223.74	218.00	-122.7	52,114	-0.24%	大賣/鉅額交易
2024/05/28	125.1	221.17	60.1	225.42	218.50	65	51,670	0.13%	大買/
2024/05/27	26.1	223.13	10.3	220.85	223.00	15.8	51,350	0.03%
2024/05/24	10.3	216.10	34.7	216.04	219.50	-24.5	50,090	-0.05%
2024/05/23	6	210.66	7.2	209.53	209.00	-1.2	49,140	0.00%
2024/05/22	131.2	208.49	27	209.37	209.00	104.2	49,158	0.21%	大買/鉅額交易
2024/05/21	9.2	209.11	6	208.08	208.00	3.2	49,412	0.01%
2024/05/20	59	212.55	241.3	217.83	212.50	-182.3	49,147	-0.37%	大賣/鉅額交易
2024/05/17	43.1	211.57	49.4	213.45	210.50	-6.3	48,508	-0.01%
2024/05/16	16.3	211.64	276.5	212.09	217.00	-260.2	47,681	-0.55%	大賣/鉅額交易
2024/05/15	98.8	204.70	18.1	204.41	203.50	80.7	46,711	0.17%
2024/05/14	28.3	213.69	76.5	216.07	215.00	-48.2	45,871	-0.11%
2024/05/13	51	205.24	27.9	205.80	205.50	23.1	43,337	0.05%
2024/05/10	9.8	189.13	84.1	191.60	193.50	-74.3	41,355	-0.18%
2024/05/09	5.7	179.09	104.3	176.33	177.50	-98.6	39,949	-0.25%	大賣/
2024/05/08	140.2	173.54	7	178.42	172.50	133.2	39,204	0.34%	大買/鉅額交易
2024/05/07	109.2	179.44	24.1	180.48	178.00	85.1	38,428	0.22%	大買/
2024/05/06	5	181.10	4	183.25	180.50	1	38,171	0.00%
2024/05/03	2.4	180.58	2.4	180.83	180.00	0	38,082	0.00%
2024/05/02	71.8	183.76	10	190.13	181.50	61.8	37,955	0.16%
2024/04/30	63.2	186.49	3	190.00	189.50	60.2	37,605	0.16%
2024/04/29	12	191.08	109.5	191.08	191.50	-97.5	37,284	-0.26%	大賣/
2024/04/26	11	183.59	49.5	185.77	187.00	-38.5	36,888	-0.10%
2024/04/25	6	179.58	8	179.82	181.00	-2	36,262	-0.01%
2024/04/24	7.5	177.53	120.4	178.42	180.00	-112.9	36,522	-0.31%	大賣/鉅額交易
2024/04/23	5.1	173.93	121	173.13	173.50	-115.9	36,537	-0.32%	大賣/鉅額交易
2024/04/22	54.1	175.25	117.1	178.17	174.00	-62.9	36,681	-0.17%	大賣/
2024/04/19	0	172.00	29.8	174.65	172.50	-29.8	36,159	-0.08%
2024/04/18	10	169.10	2	169.75	168.00	8	36,032	0.02%
2024/04/17	11	170.68	3.2	171.31	170.50	7.8	36,093	0.02%
2024/04/16	76.5	173.09	7.2	172.58	170.50	69.3	36,505	0.19%
2024/04/15	5	174.60	20	178.20	178.00	-15	37,006	-0.04%
2024/04/12	3	175.50	56.8	176.54	176.50	-53.8	37,086	-0.15%
2024/04/11	1	174.00	20.1	174.43	175.00	-19.1	37,542	-0.05%
2024/04/10	7	171.79	0	0.00	169.00	7	38,445	0.02%
2024/04/09	1	171.48	134.1	170.64	171.00	-133.1	39,073	-0.34%	大賣/鉅額交易
2024/04/08	1	165.52	2	166.75	168.00	-1	39,673	0.00%
2024/04/03	130	165.97	14	166.86	165.00	116	39,600	0.29%	大買/鉅額交易
2024/04/02	15	164.70	3	165.00	165.50	12	39,719	0.03%
2024/04/01	65	169.55	8	169.07	167.50	57	39,542	0.14%
2024/03/29	9	172.72	109	172.50	172.00	-100	39,509	-0.25%	大賣/
2024/03/28	216	176.27	8.1	175.76	176.00	207.9	39,026	0.53%	大買/鉅額交易
2024/03/27	48	172.61	54.2	173.69	175.50	-6.2	38,886	-0.02%
2024/03/26	5	170.10	2.3	173.21	171.50	2.8	39,666	0.01%
2024/03/25	61.2	172.46	9.2	173.02	173.50	52	40,019	0.13%
2024/03/22	209.1	170.72	20	171.50	170.00	189.1	40,849	0.46%	大買/鉅額交易
2024/03/21	21	176.43	9.3	178.99	175.00	11.7	41,611	0.03%
2024/03/20	183.4	177.67	336.9	181.55	176.00	-153.5	41,532	-0.37%	大買/大賣/鉅額交易
2024/03/19	9.5	172.26	38.1	175.22	177.00	-28.6	40,415	-0.07%
2024/03/18	12.4	163.05	5.1	163.79	164.50	7.3	39,780	0.02%
2024/03/15	353.2	168.64	100.2	169.39	166.50	253	40,039	0.63%	大買/鉅額交易
2024/03/14	96.4	184.35	17.5	183.94	183.50	78.9	38,795	0.20%
2024/03/13	54.4	191.30	99.5	192.06	191.00	-45.1	38,018	-0.12%
2024/03/12	56.1	181.02	244.1	182.58	187.50	-188	37,317	-0.50%	大賣/鉅額交易
2024/03/11	27.7	180.04	29.5	182.29	180.00	-1.9	36,896	-0.01%
2024/03/08	59.5	178.46	40.3	182.65	179.50	19.2	36,775	0.05%
2024/03/07	3.1	176.50	105.3	176.63	177.50	-102.2	36,257	-0.28%	大賣/鉅額交易
2024/03/06	100.5	172.57	1.7	172.47	171.50	98.8	35,864	0.28%
2024/03/05	4.3	173.40	60	175.97	173.50	-55.7	35,697	-0.16%
2024/03/04	38	171.17	14.3	170.94	172.00	23.7	35,258	0.07%
2024/03/01	6.3	166.05	19	166.00	165.00	-12.7	34,722	-0.04%
2024/02/29	3.1	163.69	42.4	165.44	165.50	-39.3	34,435	-0.11%
2024/02/27	1	162.00	2.1	160.98	159.50	-1.1	33,938	0.00%
2024/02/26	1	159.01	1	159.98	160.00	0	33,830	0.00%
2024/02/23	7	161.00	11.1	162.34	159.50	-4.1	33,829	-0.01%
2024/02/22	7	159.64	638.2	158.27	162.50	-631.2	33,543	-1.88%	大賣/鉅額交易
2024/02/21	10	156.50	30.3	157.20	155.00	-20.3	32,882	-0.06%
2024/02/20	3.5	153.79	80.2	152.79	153.50	-76.8	32,583	-0.24%
2024/02/19	8	147.88	3.1	148.66	149.00	4.9	32,553	0.02%
2024/02/16	67.1	148.61	41	152.01	148.00	26.1	32,785	0.08%
2024/02/15	78	147.19	2	146.75	149.00	76	33,361	0.23%
2024/02/05	4	151.25	4.1	152.00	152.00	-0.1	33,037	0.00%
2024/02/02	117.1	151.16	14.8	150.46	150.00	102.3	32,998	0.31%	大買/鉅額交易
2024/02/01	0	0.00	16.6	155.61	157.00	-16.6	32,542	-0.05%
2024/01/31	3.1	150.36	0.4	152.00	150.50	2.7	32,117	0.01%
2024/01/30	6	151.17	3	152.17	151.50	3	32,035	0.01%
2024/01/29	153	150.60	1.3	151.38	151.50	151.7	32,167	0.47%	大買/鉅額交易
2024/01/26	8	151.31	1	151.00	151.00	7	32,157	0.02%
2024/01/25	7	151.64	0	0.00	151.50	7	32,011	0.02%
2024/01/24	11.2	154.05	3.1	155.69	153.50	8.1	31,874	0.03%
2024/01/23	4	153.00	1.1	154.82	152.50	2.9	31,848	0.01%
2024/01/22	9.2	149.39	3.8	151.50	152.50	5.4	31,840	0.02%
2024/01/19	35	154.61	3	155.00	155.00	32	31,526	0.10%
2024/01/18	103	157.42	137.3	156.20	158.00	-34.3	31,319	-0.11%	大買/大賣/
2024/01/17	207	150.54	260.1	154.10	152.50	-53.1	30,863	-0.17%	大買/大賣/
2024/01/16	50	154.22	24	153.40	153.50	26	30,351	0.09%
2024/01/15	114.1	157.93	9.2	158.78	158.50	104.9	29,887	0.35%	大買/鉅額交易
2024/01/12	23.1	156.21	71.2	154.93	156.50	-48.1	29,552	-0.16%
2024/01/11	198	149.14	4.1	149.25	149.00	194	28,933	0.67%	大買/鉅額交易
2024/01/10	201.3	148.44	8	147.13	148.00	193.3	28,833	0.67%	大買/鉅額交易
2024/01/09	235.8	151.10	54	151.55	151.50	181.8	28,159	0.65%	大買/鉅額交易
2024/01/08	21.1	160.26	31.1	162.22	160.50	-10	27,201	-0.04%
2024/01/05	10.3	161.94	51.7	162.93	162.50	-41.3	26,660	-0.16%
2024/01/04	19.1	159.12	119.4	161.91	161.00	-100.3	26,027	-0.39%	大賣/
2024/01/03	23.1	154.76	125.8	154.12	155.00	-102.8	25,080	-0.41%	大賣/鉅額交易
2024/01/02	12.1	151.91	354.6	152.24	151.00	-342.5	24,376	-1.41%	大賣/鉅額交易
2023/12/29	10	142.95	2	143.00	143.50	8	23,571	0.03%
2023/12/28	12.3	143.53	16	142.84	143.00	-3.7	23,503	-0.02%
2023/12/27	152.4	149.13	25.2	147.89	147.00	127.3	23,295	0.55%	大買/鉅額交易
2023/12/26	198	145.33	5.3	146.01	146.50	192.7	23,118	0.83%	大買/鉅額交易
2023/12/25	95.4	144.13	60.6	142.50	142.00	34.9	22,603	0.15%
2023/12/22	49.2	151.48	61	151.42	153.00	-11.8	21,338	-0.06%
2023/12/21	31.3	150.41	76.8	151.16	152.00	-45.5	20,511	-0.22%
2023/12/20	15	146.73	48.6	145.47	148.00	-33.6	19,284	-0.17%
2023/12/19	30	145.37	119	146.40	147.00	-89	18,551	-0.48%	大賣/
2023/12/18	57.3	139.44	281.1	142.09	141.50	-223.8	17,480	-1.28%	大賣/鉅額交易
2023/12/15	8.5	132.88	492.3	133.01	134.00	-483.8	16,324	-2.96%	大賣/鉅額交易
2023/12/14	10.5	128.90	12	128.54	129.00	-1.5	15,980	-0.01%
2023/12/13	3	128.16	188.1	128.29	129.50	-185.1	16,287	-1.14%	大賣/鉅額交易
2023/12/12	8.8	128.79	313.9	128.57	129.00	-305.1	17,166	-1.78%	大賣/鉅額交易
2023/12/11	41	120.93	55.3	120.61	122.00	-14.3	16,528	-0.09%
2023/12/08	0	0.00	14.6	117.68	118.50	-14.6	16,123	-0.09%
2023/12/07	38	115.84	0	0.00	115.50	38	16,004	0.24%
2023/12/06	12.1	116.96	0	0.00	117.00	12.1	16,028	0.08%
2023/12/05	13	116.73	3	118.50	117.50	10	15,952	0.06%
2023/12/04	43	115.74	28.4	117.29	118.50	14.6	15,627	0.09%
2023/12/01	2.2	114.23	14.9	114.03	114.50	-12.7	15,074	-0.08%
2023/11/30	80	111.75	5	111.50	112.00	75	15,019	0.50%
2023/11/29	25	112.48	28	112.00	112.00	-3	15,059	-0.02%
2023/11/28	183	113.95	1.1	114.46	114.00	181.9	14,999	1.21%	大買/鉅額交易
2023/11/27	2.5	113.40	0	0.00	113.50	2.5	14,933	0.02%
2023/11/24	82.2	112.50	2.2	112.95	113.00	80	14,895	0.54%
2023/11/22	35	112.36	80	112.00	112.00	-45	14,926	-0.30%
2023/11/21	24	113.04	0	0.00	113.50	24	14,894	0.16%
2023/11/20	32.1	114.03	0	0.00	114.00	32.1	14,878	0.22%
2023/11/17	93	115.18	0	0.00	115.00	93	14,806	0.63%
2023/11/16	4	116.50	14	116.75	117.00	-10	14,770	-0.07%
2023/11/15	1	114.50	10	115.40	115.50	-9	14,653	-0.06%
2023/11/14	9	114.39	17.5	114.63	114.00	-8.5	15,129	-0.06%
2023/11/10	2	109.00	1	109.00	109.00	1	14,845	0.01%
2023/11/09	0.3	108.50	3	109.00	109.00	-2.7	14,856	-0.02%
2023/11/08	53	107.52	0	0.00	107.50	53	15,081	0.35%
2023/11/07	35.8	108.51	1	109.50	108.50	34.8	15,173	0.23%
2023/11/06	71	109.73	3.1	109.66	109.00	67.9	15,305	0.44%
2023/11/03	0.1	112.50	7.1	112.71	113.00	-7	15,267	-0.05%
2023/11/02	0	0.00	9	110.39	110.50	-9	15,404	-0.06%
2023/11/01	0	0.00	0	108.75	109.00	0	15,818	0.00%
2023/10/31	1	108.50	11	108.00	107.50	-10	16,245	-0.06%
2023/10/30	1	110.00	2	109.25	110.00	-1	16,294	-0.01%
2023/10/27	0	107.50	8	107.69	108.00	-8	16,352	-0.05%
2023/10/26	0	0.00	2	105.75	106.50	-2	16,883	-0.01%
2023/10/25	0	0.00	9	105.56	105.50	-9	17,495	-0.05%
2023/10/24	5	105.00	3	104.83	105.00	2	17,749	0.01%
2023/10/23	2.2	103.95	1	104.00	103.50	1.2	18,210	0.01%
2023/10/20	68.1	102.39	1	102.50	103.50	67.1	18,343	0.37%
2023/10/19	0	0.00	2	103.75	103.50	-2	18,547	-0.01%
2023/10/18	240	103.84	4	103.75	102.50	236	18,937	1.25%	大買/鉅額交易
2023/10/17	9	103.56	0	0.00	103.00	9	19,151	0.05%
2023/10/16	3	103.50	6	104.00	104.00	-3	19,727	-0.02%
2023/10/12	20	103.88	15	104.40	106.00	5	20,497	0.02%
2023/10/11	63.1	104.86	44	105.01	103.50	19.1	20,907	0.09%
2023/10/06	27	110.93	0	0.00	111.00	27	21,333	0.13%
2023/10/05	2	112.25	4.1	112.37	112.00	-2.1	21,800	-0.01%
2023/10/04	6	109.50	19.6	109.82	110.00	-13.5	22,082	-0.06%
2023/10/03	32	111.38	19	113.34	110.50	13	22,392	0.06%
2023/10/02	25	112.88	8	112.50	113.50	17	22,820	0.07%
2023/09/26	0	0.00	2	116.25	115.50	-2	27,344	-0.01%
2023/09/25	0	0.00	1	116.00	116.00	-1	28,400	0.00%
2023/09/22	3	114.33	4.3	114.97	114.50	-1.3	30,676	0.00%
2023/09/21	14	115.04	0.1	115.50	115.50	13.9	32,343	0.04%
2023/09/20	13	116.69	16.5	118.24	117.50	-3.5	32,854	-0.01%
2023/09/19	34	115.00	5	115.50	116.00	29	33,020	0.09%
2023/09/18	10	117.30	25.4	117.31	117.00	-15.4	33,391	-0.05%
2023/09/15	16	113.31	88.4	115.15	118.50	-72.4	33,494	-0.22%
2023/09/14	0	0.00	26.8	108.54	109.50	-26.8	32,626	-0.08%
2023/09/13	5	106.00	2	106.50	106.50	3	32,821	0.01%
2023/09/12	10	106.00	2	106.50	106.50	8	33,615	0.02%
2023/09/11	47	105.68	7.1	105.52	106.50	39.9	33,978	0.12%
2023/09/08	15	107.03	0	0.00	107.00	15	34,493	0.04%
2023/09/07	9	106.78	0.2	107.00	107.00	8.8	34,795	0.03%
2023/09/06	21	107.38	1	107.00	107.00	20	35,038	0.06%
2023/09/05	14	107.39	13.7	108.01	108.50	0.3	35,164	0.00%
2023/09/04	15	107.00	2.6	106.62	107.50	12.4	35,576	0.03%
2023/09/01	73	105.92	0.2	105.50	105.50	72.8	35,625	0.20%
2023/08/31	6.1	105.51	0	0.00	106.50	6.1	35,862	0.02%
2023/08/30	5	105.50	0	106.00	105.50	5	36,167	0.01%
2023/08/29	0	0.00	2	105.73	105.50	-2	36,398	-0.01%
2023/08/28	1	105.00	1	105.50	105.00	0	36,584	0.00%
2023/08/25	0.1	106.00	1	106.00	105.50	-0.9	36,830	0.00%
2023/08/24	1	106.00	5.3	106.00	106.00	-4.3	37,012	-0.01%
2023/08/23	1.1	106.50	1	106.00	106.50	0.1	37,332	0.00%
2023/08/22	4	106.38	6	106.17	106.50	-2	37,581	-0.01%
2023/08/21	20.2	105.40	1	105.50	105.00	19.2	37,731	0.05%
2023/08/18	50.3	108.81	23.4	109.24	107.00	26.9	37,575	0.07%
2023/08/17	1.1	105.95	7.4	103.96	106.00	-6.3	36,942	-0.02%
2023/08/16	6.2	104.26	1	106.00	104.00	5.2	36,917	0.01%
2023/08/15	0.8	106.00	5	106.90	106.00	-4.2	36,768	-0.01%
2023/08/14	4	106.50	9.5	106.77	106.50	-5.5	36,783	-0.01%
2023/08/11	0.1	106.50	5	107.60	108.00	-4.9	36,707	-0.01%
2023/08/10	2	105.25	5.3	106.33	107.00	-3.3	36,734	-0.01%
2023/08/09	3	106.50	5.4	107.87	106.50	-2.4	36,859	-0.01%
2023/08/08	1.5	107.18	8	107.13	107.50	-6.5	36,719	-0.02%
2023/08/07	41.4	105.40	5	106.00	106.50	36.4	36,651	0.10%
2023/08/04	1	108.50	24.9	107.12	109.00	-23.9	36,474	-0.07%
2023/08/02	2.8	104.32	0.2	104.50	105.00	2.6	36,055	0.01%
2023/08/01	4.3	104.50	2.2	104.81	105.50	2.1	35,949	0.01%
2023/07/31	21.3	105.23	8	105.32	104.00	13.3	35,838	0.04%
2023/07/28	39.4	106.69	27.4	106.69	107.50	12	35,459	0.03%
2023/07/27	4.3	103.00	20.3	103.06	103.00	-16	35,471	-0.05%
2023/07/26	0.6	102.00	15.2	102.37	102.00	-14.6	35,888	-0.04%
2023/07/25	18	99.83	1	99.90	99.70	17	35,577	0.05%
2023/07/24	3.6	99.33	6	99.40	99.30	-2.4	35,591	-0.01%
2023/07/21	16.6	101.13	1	101.50	101.00	15.6	35,463	0.04%
2023/07/20	4.5	100.90	27	100.17	101.00	-22.6	35,242	-0.06%
2023/07/19	17	97.75	19	100.23	98.10	-2	34,939	-0.01%
2023/07/18	81.6	99.09	47.5	99.19	98.60	34.1	34,607	0.10%
2023/07/17	16.2	98.88	6.2	98.18	98.40	10	34,323	0.03%
2023/07/14	17.4	96.94	18.9	98.10	96.50	-1.5	34,205	0.00%
2023/07/13	49.3	97.20	29.4	97.34	95.90	19.9	34,165	0.06%
2023/07/12	23.5	100.80	47.4	100.66	100.50	-23.9	33,790	-0.07%
2023/07/11	38.3	103.70	24.8	103.80	104.00	13.5	33,810	0.04%
2023/07/10	27.2	104.80	32	105.08	104.50	-4.8	33,576	-0.01%
2023/07/07	177.6	106.85	34.6	107.25	108.00	143	33,543	0.43%	大買/鉅額交易
2023/07/06	20.3	106.28	93	105.40	106.50	-72.8	33,027	-0.22%
2023/07/05	25.6	106.25	335.8	106.15	107.00	-310.2	32,746	-0.95%	大賣/鉅額交易
2023/07/04	142.4	106.79	72.1	108.07	105.50	70.3	31,898	0.22%	大買/
2023/07/03	11.1	101.42	96.5	102.11	102.50	-85.4	28,846	-0.30%
2023/06/30	404.3	92.80	34.1	92.25	93.50	370.2	27,771	1.33%	大買/鉅額交易
2023/06/29	97.6	154.91	413.4	155.66	155.00	-315.8	25,531	-1.24%	大賣/鉅額交易
2023/06/28	23.5	157.74	174.4	158.91	157.50	-150.9	23,792	-0.63%	大賣/鉅額交易
2023/06/27	8.1	161.00	10.3	161.54	161.00	-2.2	23,207	-0.01%
2023/06/26	17.1	159.50	66.4	159.42	160.00	-49.3	22,956	-0.21%
2023/06/21	29.4	159.61	39	160.14	158.00	-9.6	22,405	-0.04%
2023/06/20	1	163.00	2.4	163.00	162.50	-1.4	22,028	-0.01%
2023/06/19	26	163.13	0.4	164.00	162.00	25.6	21,797	0.12%
2023/06/16	8.9	163.08	222.2	164.45	166.00	-213.3	21,478	-0.99%	大賣/鉅額交易
2023/06/15	6.8	161.11	404.8	161.20	162.00	-398	21,093	-1.89%	大賣/鉅額交易
2023/06/14	8	159.63	47.2	161.84	161.50	-39.2	21,133	-0.19%
2023/06/13	2.1	156.47	17.4	156.47	157.00	-15.3	21,751	-0.07%
2023/06/12	3	153.98	5.1	155.47	155.50	-2.1	23,770	-0.01%
2023/06/09	25.5	154.38	5	154.70	155.00	20.5	24,470	0.08%
2023/06/08	14.7	153.27	11.8	154.20	154.00	3	24,993	0.01%
2023/06/07	5.2	151.32	1	152.00	151.00	4.2	25,857	0.02%
2023/06/06	10.1	151.00	2	151.75	151.50	8.1	26,019	0.03%
2023/06/05	12.1	150.96	2.3	151.07	151.00	9.8	26,045	0.04%
2023/06/02	7.1	152.51	0	0.00	152.50	7.1	26,017	0.03%
2023/06/01	12	153.42	11	152.55	153.50	1	26,177	0.00%
2023/05/31	22	155.02	1	156.48	153.00	21	26,502	0.08%
2023/05/30	4.2	154.79	10.8	154.71	153.50	-6.6	26,649	-0.02%
2023/05/29	1	157.00	19.7	156.40	157.00	-18.7	26,666	-0.07%
2023/05/26	2.1	150.60	28.1	152.93	152.50	-26	26,727	-0.10%
2023/05/25	15.6	150.05	4	150.25	150.00	11.6	26,905	0.04%
2023/05/24	4.2	151.76	0.1	152.00	151.50	4.1	27,177	0.02%
2023/05/23	5.6	152.02	1.1	152.95	151.50	4.5	27,736	0.02%
2023/05/22	11.1	154.00	9	153.78	153.50	2.1	27,619	0.01%
2023/05/19	13.3	150.55	1	150.50	150.50	12.3	27,430	0.04%
2023/05/18	4.4	151.06	1	152.50	151.00	3.4	27,342	0.01%
2023/05/17	4.4	151.40	3	151.00	151.00	1.4	27,418	0.00%
2023/05/16	11.1	151.09	2	151.00	151.00	9.1	27,540	0.03%
2023/05/15	4.2	150.46	45	151.17	152.50	-40.8	27,598	-0.15%
2023/05/12	0	0.00	1	151.50	152.50	-1	27,656	0.00%
2023/05/11	4	152.13	2	151.25	151.00	2	27,729	0.01%
2023/05/10	5.1	154.69	18	154.44	155.00	-12.9	27,613	-0.05%
2023/05/09	1.2	151.10	0	0.00	151.00	1.2	27,411	0.00%
2023/05/08	3	150.33	2	150.51	151.00	1	27,731	0.00%
2023/05/05	7.2	151.44	2.1	151.50	151.50	5.1	28,099	0.02%
2023/05/04	7	151.29	7	152.29	150.50	0	28,367	0.00%
2023/05/03	32.2	150.97	6	151.08	150.00	26.2	28,270	0.09%
2023/05/02	44.3	157.16	2	155.75	155.50	42.3	27,680	0.15%
2023/04/28	24	161.85	10	162.45	161.50	14	27,264	0.05%
2023/04/27	18.6	159.26	3	159.00	159.00	15.6	27,278	0.06%
2023/04/26	9.2	160.06	9	160.11	160.00	0.2	27,299	0.00%
2023/04/25	31.3	163.95	8	163.00	162.00	23.3	27,227	0.09%
2023/04/24	6	164.92	1	165.00	165.00	5	27,297	0.02%
2023/04/21	79	166.55	25.1	166.95	166.00	54	27,427	0.20%
2023/04/20	10.1	169.21	20.5	170.67	170.50	-10.4	27,297	-0.04%
2023/04/19	29.2	168.09	12	169.63	168.00	17.2	27,522	0.06%
2023/04/18	60.1	173.47	15.1	174.45	170.00	45	27,398	0.16%
2023/04/17	7	173.14	27.8	173.31	174.50	-20.8	27,159	-0.08%
2023/04/14	31.1	169.45	95.1	169.66	170.00	-64	26,921	-0.24%
2023/04/13	58	165.16	147.8	166.40	166.50	-89.8	26,615	-0.34%	大賣/
2023/04/12	9	166.89	125.4	166.00	166.50	-116.4	26,726	-0.44%	大賣/鉅額交易
2023/04/11	12	165.08	6	164.83	164.50	6	26,529	0.02%
2023/04/10	15	165.20	3	164.51	163.50	12	26,684	0.04%
2023/04/07	5	162.00	17.1	161.49	163.50	-12.1	26,603	-0.05%
2023/04/06	2.1	159.24	0	0.00	158.00	2.1	26,571	0.01%
2023/03/31	7.3	159.15	9	159.50	158.50	-1.7	26,943	-0.01%
2023/03/30	17	158.62	0	0.00	158.00	17	27,792	0.06%
2023/03/29	15	159.47	0	0.00	158.50	15	28,237	0.05%
2023/03/28	6.3	160.77	4	161.63	160.50	2.3	28,697	0.01%
2023/03/27	5.2	158.21	12	160.29	161.00	-6.8	29,204	-0.02%
2023/03/24	17.3	160.09	5	160.00	160.50	12.3	30,143	0.04%
2023/03/23	72.2	159.68	5	159.50	159.50	67.2	30,253	0.22%
2023/03/22	4	161.13	12	162.00	161.50	-8	30,188	-0.03%
2023/03/21	6.1	161.26	16	161.53	160.50	-9.9	30,206	-0.03%
2023/03/20	14.2	163.23	71.1	163.89	162.00	-57	30,099	-0.19%
2023/03/17	17.4	160.95	11.8	160.74	162.00	5.6	29,846	0.02%
2023/03/16	59.9	163.91	7	162.72	159.50	52.9	29,571	0.18%
2023/03/15	285.5	175.72	58.2	173.57	167.00	227.3	28,621	0.79%	大買/鉅額交易
2023/03/14	9.2	166.60	18.2	169.55	171.00	-9	26,668	-0.03%
2023/03/13	1.2	169.90	19.1	168.06	170.50	-17.8	25,971	-0.07%
2023/03/10	10	164.70	16	166.25	165.00	-6	25,495	-0.02%
2023/03/09	0	0.00	17.3	163.32	164.50	-17.3	24,452	-0.07%
2023/03/08	19.2	161.63	0	0.00	161.00	19.2	24,366	0.08%
2023/03/07	2	162.50	4	164.75	166.00	-2	24,298	-0.01%
2023/03/06	4	163.13	4.2	164.45	164.50	-0.2	24,396	0.00%
2023/03/03	3	159.17	18.8	161.54	163.00	-15.8	24,567	-0.06%
2023/03/02	2	160.50	21.8	159.95	160.50	-19.8	24,620	-0.08%
2023/03/01	23	155.76	24	155.81	156.00	-1	24,421	0.00%
2023/02/24	5	157.30	5	156.60	157.00	0	24,337	0.00%
2023/02/23	4	157.50	18	157.00	158.00	-14	24,160	-0.06%
2023/02/22	15.9	154.27	10.1	154.31	152.50	5.8	23,941	0.02%
2023/02/21	2	153.49	27.2	152.76	155.00	-25.2	23,692	-0.11%
2023/02/20	4	146.63	2.8	146.82	147.00	1.2	23,485	0.01%
2023/02/17	3	146.50	0	0.00	146.00	3	23,860	0.01%
2023/02/16	0.1	147.50	6	147.83	148.00	-5.9	24,474	-0.02%
2023/02/15	2.1	146.98	2.4	147.96	146.50	-0.3	25,323	0.00%
2023/02/14	2	148.75	6	148.08	149.00	-4	25,695	-0.02%
2023/02/13	3	143.83	2.4	143.21	143.50	0.6	25,862	0.00%
2023/02/10	8.4	147.73	1.1	148.41	147.00	7.3	26,416	0.03%
2023/02/09	7	150.29	1	150.50	150.00	6	26,872	0.02%
2023/02/08	12	151.50	30.8	151.01	151.50	-18.8	27,255	-0.07%
2023/02/07	0	0.00	1	151.00	151.00	-1	27,677	0.00%
2023/02/06	31	151.65	3	150.83	151.00	28	28,290	0.10%
2023/02/03	18	157.06	8	159.38	157.00	10	28,298	0.04%
2023/02/02	3.1	155.16	7.8	155.44	156.00	-4.7	28,433	-0.02%
2023/02/01	2	152.50	3	153.17	152.00	-1	28,501	0.00%
2023/01/31	2	151.50	3.4	152.15	152.00	-1.4	28,789	0.00%
2023/01/30	9	151.00	1	150.50	150.50	8	29,351	0.03%
2023/01/17	2	152.50	5	153.00	152.50	-3	29,516	-0.01%
2023/01/16	8.2	150.46	4	151.50	151.50	4.2	29,949	0.01%
2023/01/13	0	0.00	1	153.50	152.50	-1	30,224	0.00%
2023/01/12	39	152.97	0	153.00	152.50	39	31,040	0.13%
2023/01/11	5	157.50	17	157.38	156.50	-12	31,456	-0.04%
2023/01/10	7	156.22	9	155.72	155.50	-2	31,952	-0.01%
2023/01/09	17	155.65	6	156.08	155.00	11	33,062	0.03%
2023/01/06	13	157.96	3	158.50	159.00	10	33,377	0.03%
2023/01/05	0	0.00	2	157.50	156.50	-2	33,744	-0.01%
2023/01/04	9	157.33	5	156.50	156.00	4	34,379	0.01%
2023/01/03	29	160.66	3	160.00	160.00	26	34,692	0.07%
2022/12/30	1.2	163.00	3	162.00	163.00	-1.9	34,774	-0.01%
2022/12/29	2	160.00	1.4	159.71	160.00	0.6	35,206	0.00%
2022/12/28	61.2	160.13	0	160.00	159.00	61.2	35,835	0.17%
2022/12/27	7	163.21	61.1	164.60	162.50	-54.1	36,335	-0.15%
2022/12/26	28.2	163.55	13.1	163.90	162.50	15.1	37,155	0.04%
2022/12/23	40	166.79	19.1	166.43	167.50	20.9	37,680	0.06%
2022/12/22	24.1	170.11	24.3	169.32	171.50	-0.2	37,869	0.00%
2022/12/21	11	163.45	16.4	163.26	164.00	-5.4	37,883	-0.01%
2022/12/20	9	159.78	16	163.63	158.50	-7	38,220	-0.02%
2022/12/19	16	163.94	11	163.64	162.00	5	38,917	0.01%
2022/12/16	14	164.21	49.5	161.87	164.00	-35.5	39,083	-0.09%
2022/12/15	3	155.50	87	155.28	157.00	-84	38,991	-0.22%
2022/12/14	37	152.57	4	152.00	152.00	33	39,638	0.08%
2022/12/13	35	155.47	15.1	154.98	155.00	19.9	40,008	0.05%
2022/12/12	18	153.33	3	154.83	154.50	15	40,766	0.04%
2022/12/09	1	154.50	6	153.33	154.50	-5	41,625	-0.01%
2022/12/08	13	150.54	3.8	151.00	151.00	9.2	42,498	0.02%
2022/12/07	28	151.36	4	151.25	151.50	24	44,222	0.05%
2022/12/06	63.1	154.72	5	153.00	152.50	58.1	44,704	0.13%
2022/12/05	9.1	159.55	3.1	159.35	159.00	6.1	45,493	0.01%
2022/12/02	12.1	159.21	2.7	158.81	158.50	9.4	45,703	0.02%
2022/12/01	9	163.78	5.1	164.45	162.00	3.9	46,812	0.01%
2022/11/30	16	162.81	6.2	161.92	163.00	9.8	46,930	0.02%
2022/11/29	6.4	157.83	164	157.65	161.00	-157.6	47,245	-0.33%	大賣/鉅額交易
2022/11/28	23.6	157.58	79.1	158.48	157.50	-55.5	47,987	-0.12%
2022/11/25	11	162.23	12	162.71	160.50	-1	48,129	0.00%
2022/11/24	6.1	159.92	185.2	155.62	161.00	-179.1	48,659	-0.37%	大賣/鉅額交易
2022/11/23	90	153.78	9	153.83	153.50	81	48,593	0.17%
2022/11/22	1	150.00	10	149.45	150.50	-9	48,960	-0.02%
2022/11/21	5.2	148.17	31	147.08	147.50	-25.8	49,966	-0.05%
2022/11/18	4	151.87	16.8	150.68	150.50	-12.8	50,925	-0.03%
2022/11/17	27	154.96	2.2	154.45	154.00	24.8	52,546	0.05%
2022/11/16	23	154.46	10.4	155.98	154.50	12.6	53,035	0.02%
2022/11/15	171.8	154.40	5	155.40	155.00	166.8	54,115	0.31%	大買/鉅額交易
2022/11/14	10	154.40	250.1	154.70	155.50	-240.1	55,197	-0.43%	大賣/鉅額交易
2022/11/11	149.2	153.73	15.8	156.53	150.00	133.4	56,578	0.24%	大買/鉅額交易
2022/11/10	223	150.03	225	151.34	151.00	-2	57,418	0.00%	大買/大賣/
2022/11/09	117	148.50	153	147.14	148.50	-36	58,833	-0.06%	大買/大賣/
2022/11/08	10	147.60	14.1	147.71	147.50	-4.1	59,257	-0.01%
2022/11/07	166	142.39	14	143.43	143.50	152	59,292	0.26%	大買/鉅額交易
2022/11/04	13	137.08	57.6	137.34	139.00	-44.6	59,938	-0.07%
2022/11/03	54	133.55	61.3	134.25	135.00	-7.3	60,344	-0.01%
2022/11/02	85	138.16	17	138.62	137.00	68	61,818	0.11%
2022/11/01	20	135.33	13	136.00	135.00	7	62,196	0.01%
2022/10/31	13	133.85	23	135.65	137.50	-10	62,743	-0.02%
2022/10/28	55	137.99	0	0.00	137.50	55	62,905	0.09%
2022/10/27	41.4	141.84	13.3	141.04	142.50	28.1	63,650	0.04%
2022/10/26	94	137.27	30	138.35	139.00	64	64,661	0.10%
2022/10/25	8.1	138.49	4	138.63	139.00	4.1	65,425	0.01%
2022/10/24	8	137.81	13	140.65	137.50	-5	66,456	-0.01%
2022/10/21	11	137.36	124	136.81	135.50	-113	67,585	-0.17%	大賣/鉅額交易
2022/10/20	64	133.78	6	135.75	137.00	58	67,859	0.09%
2022/10/19	261	145.32	30	144.47	144.00	231	68,054	0.34%	大買/鉅額交易
2022/10/18	22	141.07	92.3	142.65	141.00	-70.3	68,950	-0.10%
2022/10/17	117.8	140.09	7.7	138.98	140.00	110.1	69,802	0.16%	大買/鉅額交易
2022/10/14	55	147.59	39.4	152.34	152.50	15.6	70,879	0.02%
2022/10/13	5.3	144.41	5	148.50	144.50	0.3	71,431	0.00%
2022/10/12	69.2	150.56	4	150.13	147.00	65.2	73,758	0.09%
2022/10/11	72.1	154.82	13.7	156.28	156.00	58.4	74,873	0.08%
2022/10/07	20	155.62	45.8	155.17	155.50	-25.8	76,526	-0.03%
2022/10/06	65	152.10	47	153.39	155.50	18	79,300	0.02%
2022/10/05	61	154.70	70.1	155.88	155.50	-9.1	80,642	-0.01%
2022/10/04	66.1	151.00	13	153.15	150.50	53.1	82,828	0.06%
2022/10/03	15.2	149.89	66.4	148.91	149.50	-51.2	84,746	-0.06%
2022/09/30	76	142.33	33	141.67	146.00	43	89,404	0.05%
2022/09/29	30.2	145.59	66	147.42	144.00	-35.8	92,868	-0.04%
2022/09/28	137.1	146.02	62.6	145.42	144.00	74.5	95,013	0.08%	大買/
2022/09/27	16	153.41	73.4	150.21	153.50	-57.4	96,326	-0.06%
2022/09/26	75.5	149.90	29.1	151.70	145.50	46.4	98,920	0.05%
2022/09/23	73	158.73	39.4	159.78	158.00	33.6	101,954	0.03%
2022/09/22	49.8	159.50	70.3	159.19	156.00	-20.5	103,290	-0.02%
2022/09/21	61	167.91	14.6	170.71	166.50	46.4	105,540	0.04%
2022/09/20	12.1	170.66	16.5	171.18	172.50	-4.4	106,936	0.00%
2022/09/19	21.2	178.40	9.8	179.40	169.00	11.4	109,423	0.01%
2022/09/06	88.1	80.88	210	80.65	80.80	-121.9	109,750	-0.11%	大賣/鉅額交易
2022/09/05	79.9	80.54	80	80.13	80.00	-0.1	110,450	0.00%
2022/09/02	187.2	83.18	43	82.01	79.70	144.2	111,134	0.13%	大買/鉅額交易
2022/09/01	56	87.14	46.2	86.73	86.20	9.9	110,104	0.01%
2022/08/31	30.3	86.81	25.1	87.64	88.30	5.1	111,154	0.00%
2022/08/30	25	88.02	86.2	88.18	88.00	-61.2	110,653	-0.06%
2022/08/29	182.2	88.07	134.2	87.77	87.90	48	110,637	0.04%	大買/大賣/
2022/08/26	42	93.56	52	94.18	93.50	-10	110,403	-0.01%
2022/08/25	110	93.09	42	93.72	93.20	68	110,452	0.06%	大買/
2022/08/24	50.6	93.34	316	94.95	92.10	-265.4	110,843	-0.24%	大賣/鉅額交易
2022/08/23	75.4	95.16	112	95.51	95.10	-36.6	111,196	-0.03%	大賣/
2022/08/22	85.6	95.29	118	94.91	95.00	-32.4	111,536	-0.03%	大賣/
2022/08/19	74	98.14	58	98.57	98.00	16	111,307	0.01%
2022/08/18	108	98.31	117	98.98	97.80	-9	111,482	-0.01%	大買/大賣/
2022/08/17	119	98.38	39	99.24	98.30	80	111,900	0.07%	大買/
2022/08/16	46.2	97.92	22.3	98.77	97.10	23.9	112,179	0.02%
2022/08/15	148	100.02	84.1	99.96	99.50	63.9	113,986	0.06%	大買/
2022/08/12	11	103.86	9.2	103.83	104.00	1.8	113,201	0.00%
2022/08/11	77	103.48	78.4	104.90	103.00	-1.4	114,580	0.00%
2022/08/10	15	104.10	14.3	104.59	103.00	0.7	113,853	0.00%
2022/08/09	124	103.92	35.1	103.64	105.00	88.9	113,610	0.08%	大買/
2022/08/08	128	98.30	85	98.45	101.00	43	113,561	0.04%	大買/
2022/08/05	69.1	97.46	150.9	97.34	99.20	-81.8	112,786	-0.07%	大賣/
2022/08/04	34.8	92.62	68	92.87	94.00	-33.3	112,735	-0.03%
2022/08/03	56.1	93.49	33	93.72	93.20	23.1	113,100	0.02%
2022/08/02	86.1	93.71	24	93.57	93.30	62.1	114,082	0.05%
2022/08/01	5.8	95.57	19	96.41	96.60	-13.2	114,967	-0.01%
2022/07/29	40	95.33	94.1	95.66	95.50	-54.1	116,058	-0.05%
2022/07/28	48	92.72	33	92.85	92.00	15	116,037	0.01%
2022/07/27	5	93.08	45.1	93.36	94.00	-40.1	116,797	-0.03%
2022/07/26	32	91.82	42.6	92.45	91.70	-10.6	116,958	-0.01%
2022/07/25	127.1	91.76	36	91.75	92.10	91.1	117,984	0.08%	大買/
2022/07/22	29.5	93.49	127.1	94.01	94.20	-97.6	117,754	-0.08%	大賣/
2022/07/21	9	91.48	49.4	92.30	93.00	-40.4	117,727	-0.03%
2022/07/20	108.8	90.44	25	91.61	89.70	83.8	116,996	0.07%	大買/
2022/07/19	113	91.33	161.3	91.35	91.60	-48.3	117,778	-0.04%	大買/大賣/
2022/07/18	32.1	89.51	5	90.76	89.30	27.1	117,285	0.02%
2022/07/15	104.2	89.43	216	89.35	89.30	-111.8	117,712	-0.10%	大買/大賣/鉅額交易
2022/07/14	51	89.37	115.2	90.03	90.60	-64.2	118,086	-0.05%	大賣/
2022/07/13	54.1	87.91	78	89.47	87.10	-24	117,449	-0.02%
2022/07/12	272.3	86.13	134	86.31	86.10	138.3	116,723	0.12%	大買/大賣/鉅額交易
2022/07/11	17.1	92.58	31.2	93.09	92.30	-14.1	115,616	-0.01%
2022/07/08	40.2	93.21	75.5	93.27	92.70	-35.3	115,425	-0.03%
2022/07/07	111.2	87.43	148	87.71	88.40	-36.9	114,229	-0.03%	大買/大賣/
2022/07/06	218.2	87.03	130.1	86.76	85.80	88.1	113,418	0.08%	大買/大賣/
2022/07/05	108.1	85.33	142.2	86.44	87.70	-34.2	112,527	-0.03%	大買/大賣/
2022/07/04	89.1	81.17	133	81.44	82.50	-43.9	110,875	-0.04%	大賣/
2022/07/01	172.2	82.90	209	81.78	79.80	-36.8	109,978	-0.03%	大買/大賣/
2022/06/30	111.5	86.07	95	86.58	84.60	16.5	108,135	0.02%	大買/
2022/06/29	297.3	91.87	78	92.27	89.00	219.2	106,524	0.21%	大買/鉅額交易
2022/06/28	180.1	107.29	316.5	107.93	108.50	-136.4	101,371	-0.13%	大買/大賣/鉅額交易
2022/06/27	76	106.62	177.9	105.69	108.50	-101.9	97,932	-0.10%	大賣/鉅額交易
2022/06/24	181.2	99.82	89	100.45	98.70	92.2	96,001	0.10%	大買/
2022/06/23	115.6	99.49	58	98.75	96.10	57.6	95,217	0.06%	大買/
2022/06/22	320.4	104.84	296	104.05	102.00	24.4	94,380	0.03%	大買/大賣/
2022/06/21	174.3	110.15	360	110.65	110.00	-185.7	91,420	-0.20%	大買/大賣/鉅額交易
2022/06/20	158.4	114.26	65.5	114.09	109.50	92.9	90,332	0.10%	大買/
2022/06/17	113	118.60	126	120.15	119.50	-13	88,054	-0.01%	大買/大賣/
2022/06/16	76.7	122.89	78.2	122.85	119.50	-1.5	87,782	0.00%
2022/06/15	18.1	129.61	16	129.13	128.00	2.1	87,290	0.00%
2022/06/14	58	130.09	31	129.53	131.50	27	91,019	0.03%
2022/06/13	136.5	132.18	42	132.83	130.50	94.5	98,088	0.10%	大買/
2022/06/10	50.1	138.41	17	138.79	139.00	33.1	101,235	0.03%
2022/06/09	53.6	140.41	36	140.51	140.00	17.6	103,838	0.02%
2022/06/08	34	145.34	10	145.55	145.50	24	105,150	0.02%
2022/06/07	6	143.83	12	144.67	144.50	-6	108,405	-0.01%
2022/06/06	89.1	145.00	72	146.48	143.50	17.1	112,216	0.02%
2022/06/02	41.1	144.23	18	144.47	144.50	23.1	117,494	0.02%
2022/06/01	86	144.30	51.3	142.70	144.50	34.7	122,507	0.03%
2022/05/31	79.1	141.70	24	141.73	140.50	55.1	128,602	0.04%
2022/05/30	79.1	144.42	195.1	144.88	144.00	-116.1	130,969	-0.09%	大賣/鉅額交易
2022/05/27	13.2	143.78	75	144.08	144.50	-61.9	133,139	-0.05%
2022/05/26	145	143.39	11	144.09	142.00	134	135,923	0.10%	大買/鉅額交易
2022/05/25	21	142.98	123.1	144.46	143.00	-102.1	137,580	-0.07%	大賣/鉅額交易
2022/05/24	111.1	142.68	111	145.23	142.00	0.1	140,648	0.00%	大買/大賣/
2022/05/23	40.4	143.84	106.4	143.16	144.00	-66	141,672	-0.05%	大賣/
2022/05/20	57.1	136.44	30	136.23	135.00	27.1	143,505	0.02%
2022/05/19	125.4	132.25	80	135.15	136.00	45.4	146,445	0.03%	大買/
2022/05/18	11	137.73	11.1	137.86	137.50	-0.1	147,550	0.00%
2022/05/17	149.5	137.41	7	136.71	135.50	142.5	148,465	0.10%	大買/鉅額交易
2022/05/16	103.9	138.84	24	138.94	137.50	79.9	148,528	0.05%	大買/
2022/05/13	15.1	143.37	20.1	143.12	143.50	-5	147,529	0.00%
2022/05/12	102	140.33	26	140.15	139.00	76	148,790	0.05%	大買/
2022/05/11	37.5	146.98	17	145.79	144.50	20.5	149,339	0.01%
2022/05/10	127.3	144.76	36	147.01	149.00	91.3	149,834	0.06%	大買/
2022/05/09	61.3	149.00	27	149.22	147.00	34.3	149,854	0.02%
2022/05/06	26.2	151.21	111.2	152.46	154.00	-85	151,677	-0.06%	大賣/
2022/05/05	124	152.52	62.1	152.22	152.50	61.9	151,966	0.04%	大買/
2022/05/04	13	151.15	67.5	151.57	151.50	-54.5	151,229	-0.04%
2022/05/03	28	145.07	24.6	145.54	146.50	3.4	151,034	0.00%
2022/04/29	14	144.86	222.4	142.40	145.00	-208.4	152,395	-0.14%	大賣/鉅額交易
2022/04/28	104	140.46	20	140.43	138.00	84	153,466	0.05%	大買/
2022/04/27	63.4	136.90	51	138.13	140.00	12.4	153,629	0.01%
2022/04/26	40.2	140.22	8	140.38	139.00	32.2	154,336	0.02%
2022/04/25	204.2	140.55	159	140.51	139.50	45.2	154,956	0.03%	大買/大賣/
2022/04/22	16	145.94	117.2	146.58	147.50	-101.2	154,411	-0.07%	大賣/鉅額交易
2022/04/21	78	146.24	86.1	146.27	145.50	-8.1	155,375	-0.01%
2022/04/20	28	143.48	26.6	143.26	143.50	1.4	155,690	0.00%
2022/04/19	95.2	141.21	77.7	141.80	141.50	17.5	156,662	0.01%
2022/04/18	18.4	138.59	16	138.78	138.00	2.4	157,249	0.00%
2022/04/15	39	140.92	93.8	139.50	141.50	-54.8	158,579	-0.03%
2022/04/14	28	138.79	24.5	140.12	138.00	3.5	159,052	0.00%
2022/04/13	11.5	138.20	48	138.79	140.00	-36.6	159,379	-0.02%
2022/04/12	24.4	133.56	14	134.39	134.50	10.4	158,970	0.01%
2022/04/11	17.2	136.67	67.3	137.17	136.00	-50.1	158,820	-0.03%
2022/04/08	26.2	134.36	95	135.09	135.50	-68.8	160,447	-0.04%
2022/04/07	103.4	131.08	6	130.50	128.50	97.4	160,256	0.06%	大買/
2022/04/06	58.1	134.09	8	133.94	133.50	50.1	160,346	0.03%
2022/04/01	51	136.15	35	136.21	138.50	16	161,153	0.01%
2022/03/31	4	135.63	7	134.93	135.00	-3	160,612	0.00%
2022/03/30	11.1	134.82	15.2	134.90	135.00	-4.1	160,879	0.00%
2022/03/29	47.1	135.60	25	136.38	135.00	22	160,807	0.01%
2022/03/28	31.1	130.74	42	131.06	133.00	-10.9	160,703	-0.01%
2022/03/25	79.8	135.06	954	136.89	132.50	-874.3	160,740	-0.54%	大賣/鉅額交易
2022/03/24	23.2	141.45	36	141.79	140.50	-12.8	159,508	-0.01%
2022/03/23	25.1	143.60	11	143.41	143.50	14.1	159,913	0.01%
2022/03/22	30.7	143.36	7	143.07	142.50	23.7	160,671	0.01%
2022/03/21	41.2	142.21	23	143.50	144.50	18.2	161,414	0.01%
2022/03/18	84.1	141.27	38.2	141.29	141.00	45.9	162,524	0.03%
2022/03/17	102.2	144.24	139.1	142.67	146.50	-36.9	161,352	-0.02%	大買/大賣/
2022/03/16	290.2	149.74	176.5	151.79	143.00	113.7	159,444	0.07%	大買/大賣/鉅額交易
2022/03/15	284.5	158.73	65.1	160.30	158.00	219.4	152,784	0.14%	大買/鉅額交易
2022/03/14	100.3	163.70	263.1	164.77	164.50	-162.8	151,725	-0.11%	大賣/鉅額交易
2022/03/11	56.8	157.61	136	158.07	160.00	-79.3	152,733	-0.05%	大賣/
2022/03/10	78.6	159.34	62.8	159.49	156.00	15.7	153,533	0.01%
2022/03/09	135.9	152.92	112.7	153.26	156.00	23.2	153,264	0.02%	大買/大賣/
2022/03/08	906.4	149.20	85.5	147.83	147.00	820.9	154,489	0.53%	大買/鉅額交易
2022/03/07	122	155.90	160	156.59	151.00	-38	149,636	-0.03%	大買/大賣/
2022/03/04	131.5	164.51	178.7	164.44	159.00	-47.1	146,034	-0.03%	大買/大賣/
2022/03/03	77.6	158.17	1,648.8	154.92	160.50	-1,571.2	141,629	-1.11%	大賣/鉅額交易
2022/03/02	143.6	152.63	74.3	152.08	151.50	69.3	141,292	0.05%	大買/
2022/03/01	84	148.79	124.2	148.48	150.50	-40.2	141,164	-0.03%	大賣/
2022/02/25	57	144.39	76.1	144.78	143.50	-19.1	138,574	-0.01%
2022/02/24	159.1	143.36	231	143.39	141.50	-71.9	137,892	-0.05%	大買/大賣/
2022/02/23	72.3	145.79	79.3	146.23	145.00	-7	135,778	-0.01%
2022/02/22	145.5	141.59	98	140.88	142.50	47.5	135,360	0.04%	大買/
2022/02/21	53.5	145.95	158.1	145.90	147.00	-104.6	132,479	-0.08%	大賣/鉅額交易
2022/02/18	25	138.32	78.3	138.57	141.50	-53.3	130,913	-0.04%
2022/02/17	19	134.92	39.1	135.09	133.50	-20.1	130,341	-0.02%
2022/02/16	34	133.78	67.2	134.21	133.50	-33.2	130,324	-0.03%
2022/02/15	22	131.30	10	131.55	132.00	12	131,615	0.01%
2022/02/14	91	132.04	60	133.47	130.00	31	135,142	0.02%
2022/02/11	44	133.05	23	133.00	131.50	21	135,823	0.02%
2022/02/10	5	130.30	52	131.68	132.00	-47	137,310	-0.03%
2022/02/09	19.5	130.58	27.5	130.08	129.00	-8	141,333	-0.01%
2022/02/08	82.5	128.39	131.3	130.18	129.00	-48.8	142,570	-0.03%	大賣/
2022/02/07	47	118.74	67.6	120.18	124.00	-20.6	142,448	-0.01%
2022/01/26	19	112.84	33	112.85	113.00	-14	145,182	-0.01%
2022/01/25	49.7	111.37	28	111.73	110.00	21.7	146,927	0.01%
2022/01/24	40.7	113.34	37	114.19	115.00	3.7	147,622	0.00%
2022/01/21	140.6	117.85	31.1	118.21	115.50	109.6	148,843	0.07%	大買/鉅額交易
2022/01/20	48.1	122.55	54.1	122.84	124.00	-6	147,911	0.00%
2022/01/19	93.1	123.98	26	123.73	122.50	67.1	148,513	0.05%
2022/01/18	20.1	126.50	25	127.48	127.00	-4.9	148,700	0.00%
2022/01/17	59.1	127.86	8.2	127.59	127.00	50.9	150,741	0.03%
2022/01/14	58.1	127.21	59.5	127.76	132.00	-1.4	151,250	0.00%
2022/01/13	46.7	127.60	7	129.36	126.00	39.7	150,441	0.03%
2022/01/12	213.1	130.21	84	130.16	128.50	129.1	150,664	0.09%	大買/鉅額交易
2022/01/11	72.3	134.94	50.1	136.01	134.00	22.2	150,372	0.01%
2022/01/10	76.9	137.88	9.1	136.99	136.50	67.8	153,323	0.04%
2022/01/07	36.1	141.05	18	142.92	140.50	18.1	153,391	0.01%
2022/01/06	20	142.60	126	142.62	143.00	-106	155,682	-0.07%	大賣/鉅額交易
2022/01/05	18	141.39	62.7	141.24	141.00	-44.7	157,420	-0.03%
2022/01/04	56	139.98	35.4	139.51	140.50	20.7	160,365	0.01%
2022/01/03	84.2	136.98	67	138.04	139.50	17.2	161,661	0.01%
2021/12/30	39	142.40	46.2	142.43	142.50	-7.2	162,803	0.00%
2021/12/29	30	145.12	65	145.01	144.00	-35	165,151	-0.02%
2021/12/28	35.1	143.53	73.1	143.62	143.50	-38	169,330	-0.02%
2021/12/27	9	139.56	9	139.89	139.50	0	172,634	0.00%
2021/12/24	44.1	139.32	28.4	139.16	139.00	15.7	177,210	0.01%
2021/12/23	21	139.86	7	140.57	139.00	14	177,626	0.01%
2021/12/22	131	140.04	3.1	140.34	140.00	128	178,829	0.07%	大買/鉅額交易
2021/12/21	28.1	139.51	20	140.38	141.50	8.1	180,705	0.00%
2021/12/20	38.1	138.90	38	138.63	139.00	0.1	182,485	0.00%
2021/12/17	28.1	141.87	40	142.57	140.50	-11.9	184,112	-0.01%
2021/12/16	54.1	139.75	75	140.18	141.00	-21	183,615	-0.01%
2021/12/15	68.8	135.33	118	135.56	138.00	-49.2	183,159	-0.03%	大賣/
2021/12/14	128.5	135.47	71.1	135.84	133.00	57.4	183,106	0.03%	大買/
2021/12/13	25.5	141.18	32.1	141.92	140.00	-6.6	181,061	0.00%
2021/12/10	113.1	140.97	87.6	141.95	140.00	25.5	182,663	0.01%	大買/
2021/12/09	35	144.89	33.1	144.47	146.00	1.9	182,805	0.00%
2021/12/08	119.1	145.90	67.3	146.70	143.50	51.8	183,955	0.03%	大買/
2021/12/07	120.3	143.76	69.1	143.83	144.00	51.2	183,428	0.03%	大買/
2021/12/06	20.5	139.40	102.4	139.09	141.00	-81.9	181,188	-0.05%	大賣/
2021/12/03	102.5	134.36	115.1	134.67	133.50	-12.6	180,240	-0.01%	大買/大賣/
2021/12/02	156.1	129.81	247.8	130.18	133.00	-91.7	181,513	-0.05%	大買/大賣/
2021/12/01	74	124.64	20	124.70	124.50	54	179,276	0.03%
2021/11/30	35	123.51	45	123.60	124.50	-10	181,460	-0.01%
2021/11/29	71.1	121.11	81	121.02	120.00	-9.9	182,714	-0.01%
2021/11/26	117.1	120.45	52	121.76	118.50	65.1	184,621	0.04%	大買/
2021/11/25	32	123.81	80.3	124.10	124.50	-48.3	183,392	-0.03%
2021/11/24	12	120.08	49	119.27	120.00	-37	181,941	-0.02%
2021/11/23	91	120.87	41	120.32	119.50	50	182,953	0.03%
2021/11/22	32.5	119.75	45.2	120.05	119.50	-12.7	184,329	-0.01%
2021/11/19	52	118.29	20.5	117.60	117.00	31.5	185,580	0.02%
2021/11/18	10	118.45	59	120.14	119.00	-49	189,398	-0.03%
2021/11/17	57.1	117.51	72	116.94	117.00	-14.9	192,811	-0.01%
2021/11/16	65	118.20	145	116.52	119.50	-80	193,997	-0.04%	大賣/
2021/11/15	25	113.24	21.5	113.63	112.00	3.5	196,466	0.00%
2021/11/12	33	111.58	63	112.63	111.50	-30	199,268	-0.02%
2021/11/11	228	114.54	149.5	114.17	109.50	78.5	198,947	0.04%	大買/大賣/
2021/11/10	67	122.11	82.3	121.65	120.00	-15.3	197,060	-0.01%
2021/11/09	162	122.47	64	123.09	122.00	98	197,592	0.05%	大買/
2021/11/08	203	118.58	168.7	119.95	124.00	34.3	198,679	0.02%	大買/大賣/
2021/11/05	77	110.29	103	111.84	114.00	-26	201,236	-0.01%	大賣/
2021/11/04	78.2	113.52	90	113.97	109.50	-11.9	204,910	-0.01%
2021/11/03	89.3	110.78	103.1	111.17	112.00	-13.8	206,410	-0.01%	大賣/
2021/11/02	142.3	103.23	252.1	104.99	105.00	-109.7	209,357	-0.05%	大買/大賣/鉅額交易
2021/11/01	111.1	101.98	33	101.65	100.50	78.1	210,903	0.04%	大買/
2021/10/29	222	95.72	283.4	96.83	99.50	-61.4	213,497	-0.03%	大買/大賣/
2021/10/28	51.1	94.30	49	94.88	93.20	2.1	219,262	0.00%
2021/10/27	36.2	93.46	16.4	93.82	92.80	19.8	228,121	0.01%
2021/10/26	84.1	95.41	88	95.16	95.10	-3.9	239,233	0.00%
2021/10/25	46	94.17	109.7	93.01	95.30	-63.7	246,483	-0.03%	大賣/
2021/10/22	101.5	90.10	138	91.03	89.20	-36.5	254,186	-0.01%	大買/大賣/
2021/10/21	76	92.67	61.1	92.92	92.20	14.9	260,530	0.01%
2021/10/20	46.3	92.24	30.3	93.06	91.40	16	265,268	0.01%
2021/10/19	172	93.12	120	93.19	91.70	52	272,326	0.02%	大買/大賣/
2021/10/18	89.1	88.67	133.2	88.80	92.40	-44.1	280,299	-0.02%	大賣/
2021/10/15	53.6	94.70	36	94.07	93.90	17.6	286,315	0.01%
2021/10/14	172.1	95.48	161.1	96.70	95.30	11	284,975	0.00%	大買/大賣/
2021/10/13	171.6	93.34	139	93.96	92.90	32.6	281,702	0.01%	大買/大賣/
2021/10/12	148.3	93.25	64	93.45	90.50	84.3	279,732	0.03%	大買/
2021/10/08	111.7	101.11	49	101.52	100.00	62.7	276,342	0.02%	大買/
2021/10/07	115.1	102.38	173.2	103.21	102.50	-58.1	276,157	-0.02%	大買/大賣/
2021/10/06	108.6	100.20	87.3	99.44	97.80	21.3	273,216	0.01%	大買/
2021/10/05	142.7	100.91	130.2	100.88	103.00	12.5	270,476	0.00%	大買/大賣/
2021/10/04	145.5	105.18	152.1	108.48	102.50	-6.6	266,654	0.00%	大買/大賣/
2021/10/01	238.6	115.82	165.1	118.26	113.50	73.5	262,828	0.03%	大買/大賣/
2021/09/30	94	125.28	23	125.20	126.00	71	258,955	0.03%
2021/09/29	60.1	123.55	11.5	123.76	123.00	48.6	266,397	0.02%
2021/09/28	93.3	126.53	111	126.65	125.50	-17.7	272,286	-0.01%	大賣/
2021/09/27	143.2	133.86	31	136.26	131.50	112.2	278,548	0.04%	大買/鉅額交易
2021/09/24	78.2	132.88	142.2	133.20	134.00	-64	277,910	-0.02%	大賣/
2021/09/23	25	127.96	35.5	128.20	127.50	-10.5	276,862	0.00%
2021/09/22	70.1	125.09	78.1	125.54	125.00	-8	278,003	0.00%
2021/09/17	40	127.61	81.3	127.59	128.00	-41.3	278,093	-0.01%
2021/09/16	200	124.91	42	124.54	124.00	158	278,408	0.06%	大買/鉅額交易
2021/09/15	101.1	122.59	125.1	123.35	124.50	-24	279,439	-0.01%	大買/大賣/
2021/09/14	122.8	127.00	114	127.51	123.50	8.8	279,133	0.00%	大買/大賣/
2021/09/13	131.2	134.90	97.1	134.19	132.00	34	278,137	0.01%	大買/
2021/09/10	91.4	128.54	154	130.33	133.50	-62.6	277,324	-0.02%	大賣/
2021/09/09	55	126.65	37	126.66	126.50	18	276,395	0.01%
2021/09/08	141	126.75	131	126.44	126.00	10	282,336	0.00%	大買/大賣/
2021/09/07	174.1	125.45	325	127.13	128.00	-150.9	296,157	-0.05%	大買/大賣/鉅額交易
2021/09/06	156.4	122.08	205	121.80	118.00	-48.6	300,566	-0.02%	大買/大賣/
2021/09/03	125.6	126.35	65	125.40	125.50	60.6	306,502	0.02%	大買/
2021/09/02	86.1	127.71	83.2	128.90	129.50	2.9	310,347	0.00%
2021/09/01	223.1	130.47	102	132.31	128.50	121.1	315,029	0.04%	大買/大賣/鉅額交易
2021/08/31	53	138.34	60.2	138.43	136.00	-7.2	315,876	0.00%
2021/08/30	54	142.09	27	141.48	140.00	27	324,773	0.01%
2021/08/27	39	140.76	69.5	142.25	141.00	-30.5	330,529	-0.01%
2021/08/26	62.6	141.90	97	142.71	142.50	-34.5	337,701	-0.01%
2021/08/25	124.2	142.47	122.4	141.70	144.00	1.7	346,126	0.00%	大買/大賣/
2021/08/24	239.1	142.86	116	143.39	140.00	123.1	351,799	0.03%	大買/大賣/鉅額交易
2021/08/23	91.4	143.04	190	142.40	144.00	-98.7	356,981	-0.03%	大賣/
2021/08/20	142	131.68	142	132.26	132.50	0	363,044	0.00%	大買/大賣/
2021/08/19	186.1	132.35	103.4	132.46	128.00	82.7	368,882	0.02%	大買/大賣/
2021/08/18	73	128.38	151.2	131.50	136.00	-78.2	373,418	-0.02%	大賣/
2021/08/17	144.4	129.15	47	131.55	126.50	97.4	379,697	0.03%	大買/
2021/08/16	56	131.90	59.9	131.93	130.50	-3.9	389,123	0.00%
2021/08/13	138.2	135.81	107.6	137.29	130.50	30.6	396,226	0.01%	大買/大賣/
2021/08/12	158.2	134.80	210.2	133.76	137.00	-52	405,746	-0.01%	大買/大賣/
2021/08/11	228.6	133.96	195.5	135.43	132.00	33.1	407,695	0.01%	大買/大賣/
2021/08/10	268.7	142.98	161.1	144.12	139.50	107.6	403,656	0.03%	大買/大賣/鉅額交易
2021/08/09	348.3	144.32	117	145.18	142.50	231.3	405,351	0.06%	大買/大賣/鉅額交易
2021/08/06	351.5	145.31	408.1	145.63	142.00	-56.6	410,188	-0.01%	大買/大賣/
2021/08/05	195.3	139.90	75.6	140.06	138.50	119.7	410,472	0.03%	大買/鉅額交易
2021/08/04	111.6	142.47	94.2	142.62	143.50	17.4	413,241	0.00%	大買/
2021/08/03	270.5	141.81	205.8	142.47	141.00	64.7	422,017	0.02%	大買/大賣/
2021/08/02	205.2	132.09	294.2	134.61	141.50	-89	419,806	-0.02%	大買/大賣/
2021/07/30	733.9	141.70	709.4	142.89	132.00	24.5	414,783	0.01%	大買/大賣/
2021/07/29	416	137.57	532.3	139.65	144.50	-116.3	409,169	-0.03%	大買/大賣/鉅額交易
2021/07/28	380.2	124.10	376.1	127.11	131.50	4.1	407,561	0.00%	大買/大賣/
2021/07/27	541.8	130.53	468.6	129.13	126.50	73.2	407,672	0.02%	大買/大賣/
2021/07/26	216.3	146.46	105	147.47	140.50	111.3	408,233	0.03%	大買/大賣/鉅額交易
2021/07/23	291	148.75	342.1	151.53	154.00	-51.1	407,402	-0.01%	大買/大賣/
2021/07/22	515.7	143.43	436.2	141.45	143.50	79.5	404,660	0.02%	大買/大賣/
2021/07/21	868.6	160.76	590	166.74	155.00	278.6	404,151	0.07%	大買/大賣/鉅額交易
2021/07/20	160	170.27	226	169.02	169.50	-66	400,099	-0.02%	大買/大賣/
2021/07/19	87.6	184.51	94.5	186.12	186.00	-7	408,762	0.00%
2021/07/16	163	176.77	243.1	178.65	178.50	-80.1	420,744	-0.02%	大買/大賣/
2021/07/15	14	154.00	3.1	162.02	163.00	11	426,675	0.00%
2021/07/14	123.5	149.48	31.3	149.50	148.50	92.2	431,418	0.02%	大買/
2021/07/13	20.4	166.10	33	167.47	165.00	-12.6	436,403	0.00%
2021/07/12	60.1	186.35	12	189.63	183.00	48.1	440,608	0.01%
2021/07/09	175	193.19	139.3	191.49	187.00	35.7	444,332	0.01%	大買/大賣/
2021/07/08	103.4	183.71	164	203.76	207.50	-60.6	453,132	-0.01%	大買/大賣/
2021/07/07	113.3	210.42	144	204.89	202.00	-30.7	458,714	-0.01%	大買/大賣/
2021/07/06	350.5	226.01	434.1	224.88	224.00	-83.6	463,239	-0.02%	大買/大賣/
2021/07/05	255.3	206.75	436.1	209.16	217.00	-180.8	460,933	-0.04%	大買/大賣/鉅額交易
2021/07/02	356.1	209.75	246.1	209.19	206.50	110	457,561	0.02%	大買/大賣/鉅額交易
2021/07/01	188.5	205.36	240.1	205.97	213.00	-51.7	454,472	-0.01%	大買/大賣/
2021/06/30	447	188.67	384.3	188.99	197.00	62.7	460,040	0.01%	大買/大賣/
2021/06/29	492	176.96	360.8	180.21	179.50	131.2	463,620	0.03%	大買/大賣/鉅額交易
2021/06/28	145	174.51	179.6	173.54	176.00	-34.6	466,807	-0.01%	大買/大賣/
2021/06/25	256.1	154.91	345.3	156.72	160.00	-89.2	467,678	-0.02%	大買/大賣/
2021/06/24	225	147.50	233.2	147.11	152.00	-8.2	469,148	0.00%	大買/大賣/
2021/06/23	556.2	143.71	629.3	142.44	138.50	-73.1	470,103	-0.02%	大買/大賣/
2021/06/22	373	156.16	308	156.49	153.50	65	472,134	0.01%	大買/大賣/
2021/06/21	392.1	149.16	484	150.71	152.00	-92	474,523	-0.02%	大買/大賣/
2021/06/18	235	138.97	114	137.37	140.00	121	481,844	0.03%	大買/大賣/鉅額交易
2021/06/17	161.3	132.95	194	132.07	136.50	-32.7	486,053	-0.01%	大買/大賣/
2021/06/16	660.7	140.11	372.1	141.48	133.50	288.6	482,407	0.06%	大買/大賣/鉅額交易
2021/06/15	285.1	131.92	226.3	132.18	136.00	58.8	469,049	0.01%	大買/大賣/
2021/06/11	399	121.26	472.5	120.00	124.00	-73.5	462,202	-0.02%	大買/大賣/
2021/06/10	136.5	112.28	125	112.68	113.50	11.5	455,798	0.00%	大買/大賣/
2021/06/09	150.2	116.57	146	118.19	116.00	4.2	452,231	0.00%	大買/大賣/
2021/06/08	105	113.74	157	114.53	115.50	-52	447,647	-0.01%	大買/大賣/
2021/06/07	468.2	112.79	405	110.28	110.50	63.2	445,887	0.01%	大買/大賣/
2021/06/04	262	118.73	183.3	119.69	116.50	78.8	437,397	0.02%	大買/大賣/
2021/06/03	272	116.04	333	116.79	119.00	-61	432,526	-0.01%	大買/大賣/
2021/06/02	353.2	111.91	237.2	111.76	110.50	116	425,638	0.03%	大買/大賣/鉅額交易
2021/06/01	192	103.80	259.1	103.66	108.00	-67.1	416,036	-0.02%	大買/大賣/
2021/05/31	440	99.73	444.3	100.95	98.60	-4.3	408,878	0.00%	大買/大賣/
2021/05/28	189	92.53	447.4	92.37	96.40	-258.4	400,305	-0.06%	大買/大賣/鉅額交易
2021/05/27	140.3	87.71	159	88.17	87.70	-18.7	393,426	0.00%	大買/大賣/
2021/05/26	265	83.71	433.5	84.89	85.60	-168.5	387,304	-0.04%	大買/大賣/鉅額交易
2021/05/25	506.2	83.10	316	85.18	82.40	190.2	379,915	0.05%	大買/大賣/鉅額交易
2021/05/24	641.6	87.20	540.4	87.82	86.40	101.2	373,220	0.03%	大買/大賣/鉅額交易
2021/05/21	235	82.21	486	82.55	84.70	-251	366,431	-0.07%	大買/大賣/鉅額交易
2021/05/20	713	78.67	364	79.32	77.00	349	363,426	0.10%	大買/大賣/鉅額交易
2021/05/19	795.2	74.63	164.4	74.99	76.30	630.9	353,990	0.18%	大買/大賣/鉅額交易
2021/05/18	67	68.05	67.3	68.81	69.40	-0.3	354,300	0.00%
2021/05/17	395.1	66.75	502	65.90	63.10	-106.9	355,083	-0.03%	大買/大賣/鉅額交易
2021/05/14	404.9	72.81	364.7	72.99	70.10	40.2	348,929	0.01%	大買/大賣/
2021/05/13	230.2	78.86	101.2	78.72	77.50	129	341,630	0.04%	大買/大賣/鉅額交易
2021/05/12	394.1	89.47	188.2	91.38	86.10	205.9	339,909	0.06%	大買/大賣/鉅額交易
2021/05/11	800.1	95.15	554.3	94.08	95.60	245.8	338,553	0.07%	大買/大賣/鉅額交易
2021/05/10	114	91.30	201.4	91.73	93.50	-87.4	328,422	-0.03%	大買/大賣/
2021/05/07	331	83.35	220.1	83.25	85.00	111	325,581	0.03%	大買/大賣/鉅額交易
2021/05/06	237.1	81.85	263.1	83.41	81.10	-26	323,968	-0.01%	大買/大賣/
2021/05/05	333	78.00	375.7	79.34	79.90	-42.7	320,740	-0.01%	大買/大賣/
2021/05/04	760.2	83.17	433	84.02	78.00	327.2	317,797	0.10%	大買/大賣/鉅額交易
2021/05/03	536	84.92	668	84.72	86.60	-132	313,206	-0.04%	大買/大賣/鉅額交易
2021/04/29	123.1	76.08	139	76.58	79.00	-15.9	311,289	-0.01%	大買/大賣/
2021/04/28	539	77.70	444	78.08	76.80	95	313,044	0.03%	大買/大賣/
2021/04/27	360	78.42	341	78.96	77.50	19	314,226	0.01%	大買/大賣/
2021/04/26	141	74.46	398.3	74.75	76.80	-257.3	312,603	-0.08%	大買/大賣/鉅額交易
2021/04/23	612.3	70.86	574.6	71.03	69.90	37.7	315,745	0.01%	大買/大賣/
2021/04/22	688.3	78.06	571.3	78.01	72.90	117	315,593	0.04%	大買/大賣/鉅額交易
2021/04/21	308.3	74.29	273.5	73.59	75.90	34.8	308,666	0.01%	大買/大賣/
2021/04/20	162.8	68.27	120	68.34	69.00	42.8	309,304	0.01%	大買/大賣/
2021/04/19	219	67.59	118	68.06	68.00	101	313,097	0.03%	大買/大賣/鉅額交易
2021/04/16	223.4	61.75	242	60.86	63.30	-18.7	312,672	-0.01%	大買/大賣/
2021/04/15	187	59.38	141	59.54	59.00	46	316,287	0.01%	大買/大賣/
2021/04/14	202	57.67	261.1	58.27	59.90	-59.1	324,475	-0.02%	大買/大賣/
2021/04/13	200.2	56.53	248	56.45	56.90	-47.9	323,391	-0.01%	大買/大賣/
2021/04/12	36	54.29	221.9	54.60	55.00	-185.9	325,158	-0.06%	大賣/鉅額交易
2021/04/09	130	50.48	233	50.76	50.00	-103	327,887	-0.03%	大買/大賣/鉅額交易
2021/04/08	61	51.51	85.5	51.76	52.30	-24.5	328,861	-0.01%
2021/04/07	85	49.52	120	50.20	50.50	-35	330,502	-0.01%	大賣/
2021/04/06	570.5	48.98	290.1	47.87	49.50	280.4	339,217	0.08%	大買/大賣/鉅額交易
2021/04/01	74	47.59	758.7	47.14	47.90	-684.7	334,420	-0.20%	大賣/鉅額交易
2021/03/31	326	45.67	429	46.08	45.50	-103	335,169	-0.03%	大買/大賣/鉅額交易
2021/03/30	5	44.16	146	43.84	43.80	-141	332,613	-0.04%	大賣/鉅額交易
2021/03/29	63	44.11	149	44.05	43.80	-86	334,642	-0.03%	大賣/
2021/03/26	58	42.67	90.3	42.48	43.05	-32.3	338,151	-0.01%
2021/03/25	206	42.15	107	42.19	41.70	99	342,399	0.03%	大買/大賣/
2021/03/24	159	43.33	195	43.17	43.70	-36	344,151	-0.01%	大買/大賣/
2021/03/23	390.3	44.19	206	44.42	42.75	184.3	341,620	0.05%	大買/大賣/鉅額交易
2021/03/22	119	44.86	289.3	45.37	45.85	-170.3	335,637	-0.05%	大買/大賣/鉅額交易
2021/03/19	189	41.70	133	42.07	41.70	56	335,053	0.02%	大買/大賣/
2021/03/18	179	40.99	294.6	41.12	41.65	-115.6	336,025	-0.03%	大買/大賣/鉅額交易
2021/03/17	88	39.89	139.3	40.02	40.10	-51.3	338,081	-0.02%	大賣/
2021/03/16	144	39.88	81	39.69	39.60	63	340,095	0.02%	大買/
2021/03/15	135	39.60	307.2	39.68	40.00	-172.2	343,638	-0.05%	大買/大賣/鉅額交易
2021/03/12	79	38.78	103	39.04	38.80	-24	346,068	-0.01%	大賣/
2021/03/11	273	38.59	479.3	39.03	38.15	-206.3	345,247	-0.06%	大買/大賣/鉅額交易
2021/03/10	83	38.48	98	38.09	38.05	-15	343,580	0.00%
2021/03/09	221	38.16	84	37.69	38.40	137	342,793	0.04%	大買/鉅額交易
2021/03/08	144	37.51	88	38.17	37.35	56	342,626	0.02%	大買/
2021/03/05	93	37.46	97	37.51	37.30	-4	343,254	0.00%
2021/03/04	104	37.48	54	37.44	37.30	50	344,270	0.01%	大買/
2021/03/03	186	37.27	273	37.79	38.05	-87	345,435	-0.03%	大買/大賣/
2021/03/02	151	37.63	74	37.93	36.50	77	347,418	0.02%	大買/
2021/02/26	138.3	37.10	174	37.79	37.95	-35.7	346,878	-0.01%	大買/大賣/
2021/02/25	65	37.46	59	37.61	37.65	6	346,065	0.00%
2021/02/24	252	37.27	125	38.00	36.75	127	346,653	0.04%	大買/大賣/鉅額交易
2021/02/23	136	39.04	105	39.44	38.35	31	345,278	0.01%	大買/大賣/
2021/02/22	160	39.24	275.4	38.96	39.40	-115.4	343,575	-0.03%	大買/大賣/鉅額交易
2021/02/19	135	37.28	87	37.21	36.85	48	341,444	0.01%	大買/
2021/02/18	517	37.98	434	37.90	37.45	83	340,564	0.02%	大買/大賣/
2021/02/17	538	34.87	386	35.28	36.70	152	334,836	0.05%	大買/大賣/鉅額交易
2021/02/05	124	33.94	78	33.91	33.70	46	333,779	0.01%	大買/
2021/02/04	122	33.87	115	33.64	33.95	7	333,977	0.00%	大買/大賣/
2021/02/03	406	33.87	290	34.52	33.55	116	335,365	0.03%	大買/大賣/鉅額交易
2021/02/02	127	33.37	197	33.11	34.10	-70	334,637	-0.02%	大買/大賣/
2021/02/01	105	31.12	133	30.90	31.20	-28	332,819	-0.01%	大買/大賣/
2021/01/29	128	32.09	34	31.76	31.20	94	331,287	0.03%	大買/
2021/01/28	80	32.88	74	33.00	33.20	6	329,188	0.00%
2021/01/27	97	32.91	79	32.56	32.45	18	326,737	0.01%
2021/01/26	90	34.02	37	34.65	33.65	53	324,290	0.02%
2021/01/25	120	36.05	181.2	35.96	35.35	-61.2	321,731	-0.02%	大買/大賣/
2021/01/22	165.2	34.65	189	33.53	35.00	-23.8	317,020	-0.01%	大買/大賣/
2021/01/21	121.8	32.15	160	32.37	32.10	-38.2	311,919	-0.01%	大買/大賣/
2021/01/20	135	31.23	103	31.07	30.45	32	307,578	0.01%	大買/大賣/
2021/01/19	1,091	34.09	1,010	33.77	32.00	81	301,961	0.03%	大買/大賣/
2021/01/18	195	33.65	214	32.82	34.00	-19	298,582	-0.01%	大買/大賣/
2021/01/15	892	35.36	626	34.55	34.25	266	291,543	0.09%	大買/大賣/鉅額交易
2021/01/14	427	38.41	382	39.14	38.05	45	282,872	0.02%	大買/大賣/
2021/01/13	881	38.18	813	38.04	37.45	68	277,868	0.02%	大買/大賣/
2021/01/12	651	39.69	397.2	39.70	38.55	253.8	271,214	0.09%	大買/大賣/鉅額交易
2021/01/11	103	42.18	179	42.02	42.65	-76	263,335	-0.03%	大買/大賣/
2021/01/08	185	39.44	169	39.22	40.30	16	258,827	0.01%	大買/大賣/
2021/01/07	222.5	39.09	125	40.09	38.45	97.5	251,081	0.04%	大買/大賣/
2021/01/06	223	44.29	249.9	44.20	42.55	-26.9	239,427	-0.01%	大買/大賣/
2021/01/05	443.5	43.79	354	44.38	45.50	89.5	232,855	0.04%	大買/大賣/
2021/01/04	101	43.52	87	43.89	44.75	14	225,311	0.01%	大買/
2020/12/31	159	39.48	228.2	39.36	40.70	-69.2	217,707	-0.03%	大買/大賣/
2020/12/30	147	37.87	229.7	37.75	38.20	-82.7	211,301	-0.04%	大買/大賣/
2020/12/29	842	37.68	641.5	38.09	38.35	200.5	206,347	0.10%	大買/大賣/鉅額交易
2020/12/28	19	36.15	72.9	36.51	36.75	-53.9	193,655	-0.03%
2020/12/25	110	33.08	241	33.13	33.45	-131	191,484	-0.07%	大買/大賣/鉅額交易
2020/12/24	61	31.21	88	31.37	31.00	-27	186,562	-0.01%
2020/12/23	90	30.04	119	29.90	30.70	-29	184,624	-0.02%	大賣/
2020/12/22	255	31.31	148	31.76	30.20	107	182,936	0.06%	大買/大賣/鉅額交易
2020/12/21	245	32.35	256.7	32.39	32.55	-11.7	178,077	-0.01%	大買/大賣/
2020/12/18	159	30.47	579.5	30.42	30.60	-420.5	174,642	-0.24%	大買/大賣/鉅額交易
2020/12/17	48	29.51	83.1	29.58	29.50	-35.1	169,195	-0.02%
2020/12/16	44	29.34	125	29.38	29.65	-81	168,328	-0.05%	大賣/
2020/12/15	159	29.40	126.1	29.66	28.65	33	165,748	0.02%	大買/大賣/
2020/12/14	157	28.83	165	28.94	29.45	-8	161,575	0.00%	大買/大賣/
2020/12/11	172	27.54	124	27.47	27.15	48	159,719	0.03%	大買/大賣/
2020/12/10	105	28.83	73.4	28.83	28.90	31.6	156,348	0.02%	大買/
2020/12/09	313	28.09	233	27.98	28.50	80	157,119	0.05%	大買/大賣/
2020/12/08	93	26.27	106	25.96	26.65	-13	154,716	-0.01%	大賣/
2020/12/07	26	24.21	30	24.40	24.25	-4	149,613	0.00%
2020/12/04	67	24.49	42	24.26	24.20	25	148,675	0.02%
2020/12/03	94	24.72	52.3	24.78	24.75	41.8	148,725	0.03%
2020/12/02	47.5	24.76	33	24.66	24.65	14.5	150,359	0.01%
2020/12/01	158	24.19	195.8	24.06	24.30	-37.8	149,880	-0.03%	大買/大賣/
2020/11/30	57	25.01	42.2	25.15	24.70	14.8	148,944	0.01%
2020/11/27	60.5	24.92	37	24.71	25.10	23.5	147,374	0.02%
2020/11/26	110	24.39	53	24.35	24.65	57	146,402	0.04%	大買/
2020/11/25	198	23.84	23	23.98	23.85	175	145,358	0.12%	大買/鉅額交易
2020/11/24	27	23.40	36	23.51	23.15	-9	142,622	-0.01%
2020/11/23	229	23.13	79	23.10	23.45	150	141,379	0.11%	大買/鉅額交易
2020/11/20	18	22.10	213	22.59	22.55	-195	141,017	-0.14%	大賣/鉅額交易
2020/11/19	137.7	22.02	20	22.10	21.95	117.7	142,743	0.08%	大買/鉅額交易
2020/11/18	63.7	21.89	129.4	22.13	22.50	-65.7	140,647	-0.05%	大賣/
2020/11/17	59.3	21.11	93	21.00	21.10	-33.7	137,819	-0.02%
2020/11/16	89	20.34	133	20.35	20.50	-44	138,620	-0.03%	大賣/
2020/11/13	119.5	20.18	96	20.26	20.10	23.5	139,438	0.02%	大買/
2020/11/12	346	19.67	57.6	19.81	19.50	288.4	138,375	0.21%	大買/鉅額交易
2020/11/11	37	19.67	295	19.62	20.20	-258	138,779	-0.19%	大賣/鉅額交易
2020/11/10	256	20.01	164	21.21	19.95	92	137,101	0.07%	大買/大賣/
2020/11/09	230	21.31	51.2	21.34	21.70	178.8	131,851	0.14%	大買/鉅額交易
2020/11/06	10	20.20	37	20.12	20.35	-27	128,364	-0.02%
2020/11/05	37	19.88	17	19.94	19.80	20	127,834	0.02%
2020/11/04	24	19.78	37.6	19.68	19.80	-13.6	126,762	-0.01%
2020/11/03	11	19.13	33	19.12	19.25	-22	125,533	-0.02%
2020/11/02	32	19.11	20	19.37	19.20	12	124,190	0.01%
2020/10/30	28	18.90	37.1	18.92	18.90	-9.1	121,735	-0.01%
2020/10/29	48	18.67	23	18.71	18.95	25	119,885	0.02%
2020/10/28	95	19.07	86	19.50	18.80	9	117,910	0.01%
2020/10/27	80	19.62	52	19.59	19.65	28	115,403	0.02%
2020/10/26	341	19.64	129	19.50	19.80	212	113,934	0.19%	大買/大賣/鉅額交易
2020/10/23	72	18.56	83	18.52	18.60	-11	109,416	-0.01%
2020/10/22	30	17.84	51	17.78	17.90	-21	106,951	-0.02%
2020/10/21	26	17.86	0	0.00	17.85	26	106,336	0.02%
2020/10/20	6	17.80	82	17.85	17.95	-76	105,733	-0.07%
2020/10/19	3	17.85	39	17.81	17.85	-36	104,644	-0.03%
2020/10/16	74	17.70	14	17.69	17.65	60	103,316	0.06%
2020/10/15	12	17.43	40	17.30	17.50	-28	101,167	-0.03%
2020/10/14	27	17.00	50	17.08	17.15	-23	99,905	-0.02%
2020/10/13	65	16.97	32	16.96	17.00	33	98,781	0.03%
2020/10/12	17	16.21	34	16.58	16.30	-17	96,201	-0.02%
2020/10/08	3	16.55	0	0.00	16.65	3	95,101	0.00%
2020/10/07	0	0.00	19	16.55	16.65	-19	94,341	-0.02%
2020/10/06	4	16.33	1	16.30	16.45	3	93,537	0.00%
2020/10/05	42	16.31	50	16.37	16.45	-8	92,554	-0.01%
2020/09/30	9	15.86	87	15.89	15.85	-78	90,775	-0.09%
2020/09/29	3	15.32	45	15.73	15.45	-42	89,783	-0.05%
2020/09/28	6	15.43	51	15.55	15.55	-45	88,723	-0.05%
2020/09/25	77	15.22	59	15.36	15.40	18	88,039	0.02%
2020/09/24	36	15.00	55	14.85	14.80	-19	85,793	-0.02%
2020/09/23	179.4	15.18	362	15.16	15.20	-182.6	83,579	-0.22%	大買/大賣/鉅額交易
2020/09/22	35	15.77	39	15.91	15.80	-4	79,654	-0.01%
2020/09/21	80	15.85	97	15.86	15.80	-17	78,597	-0.02%
2020/09/18	21	15.95	30	16.05	16.05	-9	77,335	-0.01%
2020/09/17	235	16.31	95	16.36	16.10	140	76,254	0.18%	大買/鉅額交易
2020/09/16	364	16.01	370	15.95	16.10	-6	74,588	-0.01%	大買/大賣/
2020/09/15	29	16.72	25	16.72	16.90	4	71,108	0.01%
2020/09/14	52	17.13	388.6	17.05	16.50	-336.6	69,318	-0.49%	大賣/鉅額交易
2020/09/11	126	18.49	61	18.67	17.70	65	64,199	0.10%	大買/
2020/09/10	5	19.19	18.1	19.02	19.05	-13.1	60,379	-0.02%
2020/09/09	19	18.69	33	19.04	19.00	-14	59,235	-0.02%
2020/09/08	44	18.73	20	18.77	18.70	24	57,847	0.04%
2020/09/07	214	19.37	150	19.18	18.80	64	55,986	0.11%	大買/大賣/
2020/09/04	30	18.33	62.6	18.33	18.80	-32.6	52,869	-0.06%
2020/09/03	67	18.01	103.1	17.99	18.20	-36.1	51,321	-0.07%	大賣/
2020/09/02	24	17.42	36	17.47	17.60	-12	49,450	-0.02%
2020/09/01	39	17.09	342	16.97	17.20	-303	48,390	-0.63%	大賣/鉅額交易
2020/08/31	45	17.38	146.6	17.54	17.40	-101.6	46,838	-0.22%	大賣/鉅額交易
2020/08/28	22	16.45	14	16.56	16.35	8	43,576	0.02%
2020/08/27	17	16.37	158	16.28	16.25	-141	42,409	-0.33%	大賣/鉅額交易
2020/08/26	23	16.48	335	16.41	16.45	-312	41,223	-0.76%	大賣/鉅額交易
2020/08/25	52	15.78	130.2	16.10	16.30	-78.2	39,046	-0.20%	大賣/
2020/08/24	11	15.17	19	15.07	15.20	-8	34,943	-0.02%
2020/08/21	16	15.37	7	15.29	15.20	9	34,183	0.03%
2020/08/20	150	15.22	274.2	15.05	15.00	-124.2	32,488	-0.38%	大買/大賣/鉅額交易
2020/08/19	91	15.48	39	15.36	15.40	52	29,075	0.18%
2020/08/18	101	15.12	252	15.13	15.20	-151	26,709	-0.57%	大買/大賣/鉅額交易
2020/08/17	128	14.55	28	14.67	14.90	100	23,874	0.42%	大買/
2020/08/14	60	12.90	49.4	13.52	13.55	10.6	21,723	0.05%
2020/08/13	0	0.00	1	12.45	12.35	-1	19,151	-0.01%
2020/08/12	0	0.00	1	12.05	12.20	-1	18,795	-0.01%
2020/08/11	72	12.51	23	12.73	12.45	49	18,327	0.27%
2020/08/10	0	0.00	24	12.32	12.50	-24	16,859	-0.14%
2020/08/07	0	0.00	8	11.29	11.40	-8	15,756	-0.05%
2020/08/06	0	0.00	5	11.15	11.15	-5	15,304	-0.03%
2020/08/05	205	11.10	0	0.00	11.05	205	15,222	1.35%	大買/鉅額交易
2020/07/31	0	0.00	20	11.18	11.00	-20	15,225	-0.13%
2020/07/30	0	0.00	21	11.02	11.05	-21	15,056	-0.14%
2020/07/28	0	0.00	1	10.75	10.70	-1	15,109	-0.01%
2020/07/24	40	10.73	0	0.00	10.70	40	15,977	0.25%
2020/07/23	1	10.85	1	11.00	10.85	0	16,104	0.00%
2020/07/22	0	0.00	1	10.90	10.95	-1	16,134	-0.01%
2020/07/21	3	10.80	3	10.95	10.95	0	16,082	0.00%
2020/07/20	5	10.80	0	0.00	10.80	5	16,096	0.03%
2020/07/15	0	0.00	94	10.80	10.85	-94	16,399	-0.57%
2020/07/14	10	10.70	0	0.00	10.70	10	16,443	0.06%
2020/07/13	0	0.00	5	10.75	10.80	-5	16,520	-0.03%
2020/07/10	21	10.80	20	10.75	10.75	1	16,836	0.01%
2020/07/08	0	0.00	5	11.20	11.15	-5	16,764	-0.03%
2020/07/07	10	11.18	10	11.23	11.25	0	16,658	0.00%
2020/07/06	5	11.05	0	0.00	11.15	5	16,800	0.03%
2020/07/03	15	11.13	25	11.08	11.15	-10	16,619	-0.06%
2020/06/30	5	10.75	0	0.00	10.75	5	16,528	0.03%
2020/06/29	10	10.80	200	10.80	10.75	-190	16,612	-1.14%	大賣/鉅額交易
2020/06/24	0	0.00	6	10.75	10.75	-6	16,690	-0.04%
2020/06/19	10	10.85	5	10.80	10.80	5	16,841	0.03%
2020/06/18	115	11.04	0	0.00	11.00	115	16,660	0.69%	大買/鉅額交易
2020/06/16	0	0.00	5	10.99	11.25	-5	16,725	-0.03%
2020/06/12	1	10.80	0	0.00	10.85	1	17,087	0.01%
2020/06/09	50	11.31	0	0.00	11.30	50	17,670	0.28%
2020/06/05	25	11.44	8	11.37	11.40	17	17,760	0.10%
2020/06/03	0	0.00	3	11.25	11.30	-3	17,902	-0.02%
2020/06/01	0	0.00	26	11.24	11.20	-26	18,068	-0.14%
2020/05/29	14	10.89	12	10.97	10.90	2	17,956	0.01%
2020/05/28	0	0.00	21	11.07	10.90	-21	17,750	-0.12%
2020/05/26	0	0.00	10	10.90	10.95	-10	17,513	-0.06%
2020/05/25	10	10.75	0	0.00	10.75	10	17,480	0.06%
2020/05/22	1	10.80	0	0.00	10.75	1	17,500	0.01%
2020/05/21	30.5	11.03	1	11.00	11.00	29.5	17,444	0.17%
2020/05/20	2	10.75	0	0.00	10.75	2	16,708	0.01%
2020/05/19	0	0.00	300	10.70	10.70	-300	16,592	-1.81%	大賣/鉅額交易
2020/05/14	10	10.55	0	0.00	10.35	10	16,696	0.06%
2020/05/11	0	0.00	40	10.85	10.75	-40	16,641	-0.24%
2020/05/07	5	10.65	6	10.62	10.60	-1	16,552	-0.01%
2020/05/06	5	10.55	0	0.00	10.55	5	16,635	0.03%
2020/05/05	2	10.55	0	0.00	10.65	2	16,636	0.01%
2020/05/04	1	10.75	0	0.00	10.75	1	16,637	0.01%
2020/04/30	0	0.00	32	11.01	11.10	-32	16,615	-0.19%
2020/04/29	3	10.70	3	10.77	10.70	0	16,169	0.00%
2020/04/28	1	10.50	1	10.40	10.55	0	15,964	0.00%
2020/04/27	0	0.00	3	10.23	10.20	-3	16,250	-0.02%
2020/04/24	7	10.02	0	0.00	9.94	7	16,289	0.04%
2020/04/23	0	0.00	3	10.03	10.05	-3	16,292	-0.02%
2020/04/22	5	9.85	3	9.75	9.88	2	16,290	0.01%
2020/04/21	24	10.01	0	0.00	9.88	24	16,366	0.15%
2020/04/20	2	10.10	2	10.15	10.10	0	16,196	0.00%
2020/04/17	11	10.25	0	0.00	10.25	11	16,085	0.07%
2020/04/16	3	10.20	0	0.00	10.30	3	16,326	0.02%
2020/04/15	5	10.45	10	10.70	10.35	-5	16,298	-0.03%
2020/04/14	11	10.15	0	0.00	10.15	11	15,993	0.07%
2020/04/13	0	0.00	2	10.10	10.05	-2	15,991	-0.01%
2020/04/10	2	10.15	1	10.10	10.20	1	16,231	0.01%
2020/04/09	1	10.20	2	10.03	10.25	-1	16,548	-0.01%
2020/04/08	1	9.64	5	9.38	9.66	-4	16,231	-0.02%
2020/04/07	2	9.18	2	9.27	9.26	0	16,073	0.00%
2020/04/06	3	9.07	0	0.00	9.11	3	15,969	0.02%
2020/03/31	1	9.25	0	0.00	9.25	1	15,718	0.01%
2020/03/30	2	9.16	2	9.19	9.23	0	15,543	0.00%
2020/03/27	20	9.66	0	0.00	9.40	20	15,373	0.13%
2020/03/25	3	9.67	0	0.00	9.68	3	15,140	0.02%
2020/03/23	6	9.07	2	9.15	9.24	4	15,121	0.03%
2020/03/19	2	9.01	4	9.23	9.20	-2	14,834	-0.01%
2020/03/18	30	9.83	0	0.00	9.50	30	14,626	0.21%
2020/03/17	0	0.00	1	9.42	9.42	-1	14,397	-0.01%
2020/03/13	13	10.35	6	10.15	10.45	7	13,652	0.05%
2020/03/12	1	11.15	0	0.00	11.10	1	13,317	0.01%
2020/03/11	32	11.64	0	0.00	11.55	32	13,052	0.25%
2020/03/10	0	0.00	2	11.70	11.70	-2	13,299	-0.02%
2020/03/09	0	0.00	10	11.50	11.40	-10	12,959	-0.08%
2020/03/05	8	11.81	9	11.86	11.85	-1	12,641	-0.01%
2020/03/03	3	11.45	0	0.00	11.40	3	12,316	0.02%
2020/03/02	1	11.45	0	0.00	11.40	1	12,380	0.01%
2020/02/27	4	11.50	0	0.00	11.55	4	12,396	0.03%
2020/02/26	1	11.70	0	0.00	11.60	1	12,284	0.01%
2020/02/25	1	11.45	3	11.65	11.70	-2	12,308	-0.02%
2020/02/24	23	11.60	0	0.00	11.55	23	12,302	0.19%
2020/02/21	3	11.75	0	0.00	11.75	3	12,615	0.02%
2020/02/20	10	12.00	0	0.00	11.85	10	12,626	0.08%
2020/02/18	5	11.55	1	11.80	11.80	4	12,318	0.03%
2020/02/12	5	11.85	1	11.75	11.80	4	12,237	0.03%
2020/02/10	1	11.40	0	0.00	11.50	1	12,262	0.01%
2020/02/07	3	11.68	0	0.00	11.65	3	12,421	0.02%
2020/02/06	0	0.00	4	11.90	11.95	-4	12,973	-0.03%
2020/02/05	0	0.00	1	11.65	11.70	-1	13,176	-0.01%
2020/02/04	12	11.55	1	11.60	11.60	11	13,085	0.08%
2020/02/03	31	11.24	5	11.15	11.45	26	13,083	0.20%
2020/01/31	2	11.75	0	0.00	11.75	2	13,329	0.02%
2020/01/30	3	12.05	0	0.00	11.80	3	13,347	0.02%
2020/01/20	0	0.00	8	13.10	12.95	-8	13,050	-0.06%
2020/01/16	2	13.05	0	0.00	13.00	2	13,165	0.02%
2020/01/14	1	13.20	11.5	13.17	13.20	-10.5	13,241	-0.08%
2020/01/13	5	13.05	1	13.05	13.15	4	13,088	0.03%
2020/01/10	0	0.00	2	13.08	13.15	-2	13,087	-0.02%
2020/01/09	0	0.00	2	12.90	12.85	-2	12,620	-0.02%
2020/01/08	1	12.60	0	0.00	12.60	1	12,602	0.01%
2020/01/06	0	0.00	16	13.03	13.00	-16	12,401	-0.13%
2020/01/03	10	12.95	69	13.01	13.00	-59	12,096	-0.49%
2020/01/02	1	12.70	6	12.73	12.70	-5	11,649	-0.04%
2019/12/31	15	12.42	22	12.45	12.40	-7	11,463	-0.06%
2019/12/30	5	12.50	1	12.55	12.50	4	11,447	0.03%
2019/12/27	1	12.55	0	0.00	12.50	1	11,556	0.01%
2019/12/20	10	12.50	0	0.00	12.40	10	11,969	0.08%
2019/12/16	0	0.00	27.1	12.36	12.45	-27.1	11,701	-0.23%
2019/12/12	1	12.25	12	12.21	12.25	-11	11,533	-0.10%
2019/12/10	10	12.25	0	0.00	12.25	10	11,682	0.09%
2019/12/06	3	12.35	20	12.30	12.25	-17	11,693	-0.15%
2019/12/05	0	0.00	5	12.30	12.35	-5	11,600	-0.04%
2019/12/02	0	0.00	1	12.30	12.30	-1	11,381	-0.01%
2019/11/28	4	12.55	5	12.60	12.55	-1	11,148	-0.01%
2019/11/27	0	0.00	10	12.63	12.55	-10	11,136	-0.09%
2019/11/26	3	12.40	0	0.00	12.50	3	10,997	0.03%
2019/11/25	5	12.35	0	0.00	12.35	5	10,860	0.05%
2019/11/22	20	12.41	0	0.00	12.40	20	10,857	0.18%
2019/11/21	7	12.70	0	0.00	12.55	7	10,902	0.06%
2019/11/20	0	0.00	11	12.82	12.85	-11	10,885	-0.10%
2019/11/19	0	0.00	5	12.45	12.50	-5	10,607	-0.05%
2019/11/14	4	12.40	0	0.00	12.35	4	10,800	0.04%
2019/11/13	2	12.65	0	0.00	12.60	2	10,919	0.02%
2019/11/12	3	12.60	0	0.00	12.65	3	11,077	0.03%
2019/11/11	0	0.00	13.4	12.70	12.70	-13.4	11,327	-0.12%
2019/11/08	0	0.00	1	12.80	12.75	-1	11,311	-0.01%
2019/11/07	2	12.68	0	0.00	12.65	2	11,364	0.02%
2019/11/06	0	0.00	5	12.79	12.80	-5	11,286	-0.04%
2019/11/05	2	12.43	1.3	12.69	12.65	0.7	11,154	0.01%
2019/11/04	2	12.70	1	12.75	12.80	1	10,738	0.01%
2019/11/01	9	12.55	0.3	12.50	12.50	8.8	10,651	0.08%
2019/10/30	7	12.54	0	0.00	12.60	7	11,159	0.06%
2019/10/29	7	12.71	0	0.00	12.70	7	10,954	0.06%
2019/10/28	0	0.00	1	13.10	13.05	-1	11,109	-0.01%
2019/10/22	0	0.00	5	13.40	13.40	-5	11,330	-0.04%
2019/10/21	0	0.00	0.2	13.15	13.25	-0.2	11,346	0.00%
2019/10/15	0	0.00	1	12.85	12.85	-1	12,215	-0.01%
2019/10/07	0	0.00	1	12.80	12.75	-1	12,237	-0.01%
2019/10/02	0	0.00	28	13.00	13.05	-28	12,431	-0.23%
2019/10/01	2	13.25	0	0.00	13.25	2	12,417	0.02%
2019/09/27	7	13.14	0	0.00	13.00	7	12,493	0.06%
2019/09/26	0	0.00	5	13.15	13.10	-5	12,573	-0.04%
2019/09/24	2	13.20	0	0.00	13.05	2	13,149	0.02%
2019/09/16	30	13.05	6	13.25	13.00	24	13,336	0.18%
2019/09/11	0	0.00	5	13.05	13.10	-5	13,369	-0.04%
2019/09/09	5	13.20	0	0.00	13.20	5	13,185	0.04%
2019/08/30	0	0.00	1	12.75	12.85	-1	12,900	-0.01%
2019/08/28	6	12.75	0	0.00	12.75	6	12,884	0.05%
2019/08/27	0	0.00	6	12.65	12.65	-6	12,898	-0.05%
2019/08/19	1	12.50	0	0.00	12.45	1	12,849	0.01%
2019/08/16	0	0.00	5	12.65	12.65	-5	12,780	-0.04%
2019/08/15	1	12.65	0	0.00	12.65	1	12,550	0.01%
2019/08/14	32	12.87	0	0.00	12.90	32	12,447	0.26%
2019/08/12	2	13.40	0	0.00	13.35	2	12,134	0.02%
2019/08/07	3	13.40	0	0.00	13.35	3	12,144	0.02%
2019/08/06	0	0.00	2	13.10	13.25	-2	12,195	-0.02%
2019/08/02	10	13.42	42	13.60	13.40	-32	12,013	-0.27%
2019/08/01	0	0.00	1	14.15	14.10	-1	11,675	-0.01%
2019/07/25	3	14.12	2	14.15	14.10	1	11,566	0.01%
2019/07/24	0	0.00	34	13.85	13.75	-34	11,420	-0.30%
2019/07/23	100	14.00	3	14.00	14.00	97	11,295	0.86%
2019/07/22	10	14.15	9	14.16	14.15	1	11,146	0.01%
2019/07/19	0	0.00	1	13.65	13.65	-1	10,570	-0.01%
2019/07/16	0	0.00	3	13.40	13.45	-3	11,011	-0.03%
2019/07/15	3	13.15	10	13.10	13.35	-7	11,357	-0.06%
2019/07/12	10	13.25	1	13.35	13.25	9	11,481	0.08%
2019/07/11	0.7	13.35	2	13.48	13.40	-1.3	11,655	-0.01%
2019/07/10	1	13.60	3	13.50	13.45	-2	11,847	-0.02%
2019/07/08	17	13.33	11	13.20	13.30	6	12,318	0.05%
2019/07/05	10	13.35	150	13.40	13.55	-140	12,131	-1.15%	大賣/鉅額交易
2019/07/04	0	0.00	23	13.54	13.50	-23	11,989	-0.19%
2019/07/03	10	13.35	4	13.38	13.40	6	11,851	0.05%
2019/07/02	0	0.00	17	13.26	13.30	-17	11,767	-0.14%
2019/07/01	1	12.90	9.2	13.03	13.10	-8.2	11,539	-0.07%
2019/06/28	0	0.00	1	12.45	12.45	-1	11,211	-0.01%
2019/06/26	3	12.65	8	12.60	12.60	-5	11,197	-0.04%
2019/06/25	5	12.50	1	12.50	12.50	4	11,164	0.04%
2019/06/24	15	12.42	20	12.35	12.50	-5	11,265	-0.04%
2019/06/21	0	0.00	8	12.44	12.45	-8	11,358	-0.07%
2019/06/20	0	0.00	2	12.40	12.50	-2	11,438	-0.02%
2019/06/19	0	0.00	1	12.05	12.15	-1	11,244	-0.01%
2019/06/18	1	11.95	0	0.00	12.00	1	11,207	0.01%
2019/06/17	5	12.00	0	0.00	11.95	5	11,266	0.04%
2019/06/11	5	12.05	10	12.10	12.05	-5	11,463	-0.04%
2019/06/10	0	0.00	12	12.06	12.05	-12	11,452	-0.10%
2019/06/06	0	0.00	2	11.95	11.95	-2	11,392	-0.02%
2019/06/04	20	11.95	0	0.00	12.00	20	11,425	0.18%
2019/05/31	13	11.98	5	12.05	12.10	8	11,382	0.07%
2019/05/30	6	11.87	0	0.00	11.90	6	11,414	0.05%
2019/05/29	0	0.00	0.1	11.95	11.90	-0.1	11,482	0.00%
2019/05/28	15	11.98	0	0.00	11.90	15	11,758	0.13%
2019/05/27	2	12.10	0	0.00	12.05	2	11,810	0.02%
2019/05/24	0	0.00	5	12.15	12.10	-5	11,993	-0.04%
2019/05/23	2	11.95	0	0.00	11.95	2	12,022	0.02%
2019/05/22	0	0.00	3	12.25	12.10	-3	12,203	-0.02%
2019/05/21	4	12.14	0	0.00	12.25	4	12,274	0.03%
2019/05/17	2	12.10	0	0.00	12.05	2	12,242	0.02%
2019/05/15	4	12.40	16	12.40	12.40	-12	12,304	-0.10%
2019/05/14	12.7	12.38	7	12.25	12.35	5.7	12,283	0.05%
2019/05/13	0	0.00	1	12.65	12.60	-1	12,168	-0.01%
2019/05/10	6	12.48	0	0.00	12.50	6	12,205	0.05%
2019/05/09	1	12.80	0	0.00	12.60	1	12,018	0.01%
2019/05/08	1	12.70	0	0.00	12.95	1	11,830	0.01%
2019/05/07	1	13.15	10	13.05	13.00	-9	11,647	-0.08%
2019/05/06	21	13.11	23.5	13.09	13.05	-2.5	11,436	-0.02%
2019/05/03	1	13.60	3	13.70	13.70	-2	10,955	-0.02%
2019/05/02	13	13.69	1	13.75	13.75	12	10,789	0.11%
2019/04/30	1	13.40	0	0.00	13.55	1	10,535	0.01%
2019/04/26	0	0.00	6	13.32	13.30	-6	10,284	-0.06%
2019/04/25	5	13.30	1	13.20	13.40	4	10,233	0.04%
2019/04/24	4	13.53	0	0.00	13.20	4	10,129	0.04%
2019/04/23	0.5	13.35	6	13.09	13.45	-5.5	10,026	-0.05%
2019/04/22	24	13.37	8	13.41	13.30	16	9,816	0.16%
2019/04/19	5	12.85	33	12.90	12.95	-28	9,401	-0.30%
2019/04/18	3	12.75	10	12.70	12.60	-7	8,979	-0.08%
2019/04/17	7	12.70	12	12.71	12.70	-5	8,847	-0.06%
2019/04/16	10	12.60	10	12.70	12.65	0	8,641	0.00%
2019/04/15	12.6	12.56	6	12.59	12.60	6.6	8,450	0.08%
2019/04/12	10	12.20	0	0.00	12.20	10	8,059	0.12%
2019/04/11	0	0.00	31	12.25	12.20	-31	8,020	-0.39%
2019/04/09	20	12.00	0	0.00	12.05	20	7,981	0.25%
2019/04/03	1	12.00	1	11.95	12.00	0	7,930	0.00%
2019/04/02	8.5	11.94	28	11.90	11.90	-19.5	7,976	-0.24%
2019/04/01	40	11.83	0	0.00	11.85	40	7,937	0.50%
2019/03/29	0	0.00	1	11.85	11.95	-1	7,863	-0.01%
2019/03/28	0	0.00	1	11.70	11.70	-1	8,008	-0.01%
2019/03/27	1.4	11.71	10	11.70	11.70	-8.6	8,052	-0.11%
2019/03/26	12	11.88	5	11.80	11.85	7	8,036	0.09%
2019/03/25	5.5	11.90	40	12.10	11.90	-34.5	7,976	-0.43%
2019/03/13	2.4	12.28	5	12.30	12.20	-2.6	8,915	-0.03%
2019/03/12	20	12.35	0	0.00	12.30	20	9,116	0.22%
2019/03/11	5	12.25	0	0.00	12.20	5	9,543	0.05%
2019/03/08	5	12.20	0	0.00	12.15	5	10,064	0.05%
2019/03/07	0.4	12.15	0	0.00	12.15	0.4	11,056	0.00%
2019/03/06	1	12.25	0	0.00	12.25	1	11,288	0.01%
2019/03/05	0	0.00	8	12.33	12.20	-8	11,745	-0.07%
2019/03/04	6	12.48	0	0.00	12.40	6	11,900	0.05%
2019/02/27	26	12.60	16	12.53	12.45	10	11,874	0.08%
2019/02/26	0	0.00	2	12.45	12.50	-2	11,688	-0.02%
2019/02/25	0.2	12.20	2	12.25	12.25	-1.8	11,552	-0.02%
2019/02/22	30	12.20	0	0.00	12.15	30	11,516	0.26%
2019/02/21	5	12.10	3	12.10	12.25	2	11,478	0.02%
2019/02/19	5	11.90	0	0.00	11.90	5	11,208	0.04%
2019/02/18	5	11.90	0	0.00	11.85	5	11,257	0.04%
2019/02/14	16	11.85	0	0.00	11.90	16	11,375	0.14%
2019/02/13	1.4	11.89	0	0.00	11.85	1.4	11,295	0.01%
2019/01/30	3	12.00	0	0.00	11.95	3	11,311	0.03%
2019/01/23	0.4	11.95	0	0.00	11.90	0.4	11,755	0.00%
2019/01/17	0	0.00	2	12.00	12.00	-2	12,116	-0.02%
2019/01/16	1	12.05	0	0.00	12.00	1	12,202	0.01%
2019/01/15	1	12.05	0	0.00	12.10	1	12,229	0.01%
2019/01/11	22	12.09	1	12.00	11.95	21	12,302	0.17%
2019/01/09	4	11.98	0	0.00	12.05	4	12,471	0.03%
2019/01/08	1	11.95	0	0.00	11.85	1	12,407	0.01%
2019/01/07	0	0.00	1	11.80	11.95	-1	12,443	-0.01%
2019/01/04	1	11.60	0	0.00	11.60	1	12,540	0.01%
2019/01/02	30	11.95	0	0.00	11.90	30	12,768	0.23%
2018/12/27	0	0.00	10	11.98	12.00	-10	12,791	-0.08%
2018/12/24	3	12.20	10	12.15	12.15	-7	12,676	-0.06%
2018/12/21	22	12.10	11	12.20	12.05	11	12,750	0.09%
2018/12/20	0	0.00	1	12.25	12.30	-1	12,629	-0.01%
2018/12/19	12	12.46	12	12.42	12.55	0	12,524	0.00%
2018/12/18	12	12.64	18	12.61	12.50	-6	12,435	-0.05%
2018/12/17	0	0.00	1	12.80	12.85	-1	12,300	-0.01%
2018/12/14	1	12.40	0	0.00	12.50	1	12,009	0.01%
2018/12/13	2	12.48	1	12.55	12.50	1	12,011	0.01%
2018/12/11	0	0.00	10	12.05	12.05	-10	11,561	-0.09%
2018/12/10	5	11.75	5	11.95	11.80	0	11,391	0.00%
2018/12/07	2	12.00	1	12.00	12.00	1	11,284	0.01%
2018/12/06	5	11.95	0	0.00	11.90	5	11,273	0.04%
2018/12/05	0.1	12.20	0	0.00	12.20	0.1	11,076	0.00%
2018/12/04	0	0.00	9	12.22	12.25	-9	10,963	-0.08%
2018/12/03	0	0.00	18	11.96	11.95	-18	10,609	-0.17%
2018/11/30	22	11.72	32	11.76	11.65	-10	10,062	-0.10%
2018/11/29	1	12.00	0	0.00	12.00	1	9,059	0.01%
2018/11/28	23	12.10	17	12.16	12.15	6	8,833	0.07%
2018/11/27	5	11.70	0	0.00	11.75	5	8,377	0.06%
2018/11/26	0	0.00	0.4	11.65	11.65	-0.4	8,199	0.00%
2018/11/23	4	11.50	0	0.00	11.45	4	8,107	0.05%
2018/11/22	0.3	11.60	0	0.00	11.60	0.3	8,228	0.00%
2018/11/21	0	0.00	7	11.77	11.70	-7	8,322	-0.08%
2018/11/20	0	0.00	41	11.61	11.65	-41	8,193	-0.50%
2018/11/19	0	0.00	59	11.64	11.70	-59	8,201	-0.72%
2018/11/16	2	11.70	0	0.00	11.70	2	8,206	0.02%
2018/11/15	0	0.00	5	11.75	11.70	-5	8,162	-0.06%
2018/11/14	5	11.50	2	11.53	11.70	3	8,118	0.04%
2018/11/13	0.3	11.40	21	11.45	11.40	-20.7	8,000	-0.26%
2018/11/12	5	11.38	11	11.40	11.35	-6	8,004	-0.07%
2018/11/09	0	0.00	3	11.30	11.25	-3	8,074	-0.04%
2018/11/08	2	11.45	1	11.45	11.40	1	8,073	0.01%
2018/11/07	3	11.35	0	0.00	11.30	3	8,044	0.04%
2018/11/06	9	11.35	0	0.00	11.30	9	8,073	0.11%
2018/11/02	5.3	11.30	0	0.00	11.35	5.3	8,002	0.07%
2018/10/31	36	11.45	36	11.48	11.40	0	8,066	0.00%
2018/10/30	0	0.00	1	11.30	11.35	-1	8,099	-0.01%
2018/10/29	9	11.23	0	0.00	11.15	9	8,089	0.11%
2018/10/26	6	11.51	0	0.00	11.30	6	8,110	0.07%
2018/10/25	7	11.41	1	11.50	11.40	6	8,166	0.07%
2018/10/24	2	11.75	2	11.90	11.85	0	8,005	0.00%
2018/10/23	5.1	11.96	0	0.00	11.85	5.1	8,012	0.06%
2018/10/22	63.2	12.29	52	12.21	12.20	11.2	8,002	0.14%
2018/10/19	1	12.00	14.1	12.06	12.35	-13.1	7,969	-0.16%
2018/10/18	3	12.30	6	12.20	12.15	-3	7,878	-0.04%
2018/10/17	0	0.00	0	11.85	11.70	0	7,784	0.00%
2018/10/16	4	11.81	13	11.90	11.75	-9	7,790	-0.12%
2018/10/15	3	11.75	0	0.00	11.75	3	7,789	0.04%
2018/10/12	22	11.61	46	11.65	11.70	-24	7,777	-0.31%
2018/10/11	64	11.90	2	12.13	11.55	62	7,688	0.81%
2018/10/09	0	0.00	0.2	12.60	12.55	-0.2	7,394	0.00%
2018/10/08	0	0.00	1	12.70	12.45	-1	7,373	-0.01%
2018/10/05	4	12.61	113	12.55	12.45	-109	7,348	-1.48%	大賣/鉅額交易
2018/10/04	3	12.80	7	12.81	12.80	-4	7,409	-0.05%
2018/10/01	5	13.00	0	0.00	13.05	5	7,518	0.07%
2018/09/28	1	12.95	0	0.00	12.80	1	7,596	0.01%
2018/09/27	3	13.05	7.3	13.09	13.05	-4.3	7,588	-0.06%
2018/09/25	0	0.00	12	12.89	12.90	-12	7,581	-0.16%
2018/09/21	0	0.00	1	12.70	12.75	-1	7,746	-0.01%
2018/09/19	0	0.00	15	12.67	12.70	-15	8,140	-0.18%
2018/09/17	3	12.25	0	0.00	12.25	3	8,529	0.04%
2018/09/14	13	12.34	5	12.30	12.40	8	8,688	0.09%
2018/09/13	8	12.23	0	0.00	12.35	8	8,809	0.09%
2018/09/12	0	0.00	3	12.40	12.20	-3	8,844	-0.03%
2018/09/11	0	0.00	5	12.20	12.30	-5	8,988	-0.06%
2018/09/07	1	12.35	0	0.00	12.35	1	8,996	0.01%
2018/09/06	24	12.66	0	0.00	12.60	24	8,936	0.27%
2018/09/05	3	12.75	0	0.00	12.70	3	8,928	0.03%
2018/09/04	5	12.85	0	0.00	12.90	5	8,931	0.06%
2018/08/31	5	12.90	0	0.00	13.05	5	9,105	0.05%
2018/08/30	4	12.99	10	13.00	12.85	-6	9,112	-0.07%
2018/08/29	28.9	12.86	29	13.00	13.00	-0.2	9,103	0.00%
2018/08/28	1	13.55	7	13.50	13.55	-6	8,936	-0.07%
2018/08/27	1	13.35	1	13.40	13.40	0	8,847	0.00%
2018/08/24	27	13.44	0	0.00	13.35	27	8,854	0.30%
2018/08/23	0	0.00	3	13.60	13.55	-3	8,969	-0.03%
2018/08/22	0	0.00	4	13.60	13.65	-4	9,155	-0.04%
2018/08/21	0.5	13.45	8	13.46	13.45	-7.5	9,269	-0.08%
2018/08/20	3	13.10	3	13.35	13.10	0	9,333	0.00%
2018/08/16	3	13.10	0	0.00	13.30	3	9,419	0.03%
2018/08/13	5	13.63	0	0.00	13.45	5	10,142	0.05%
2018/08/10	16	13.98	0	0.00	13.90	16	10,133	0.16%
2018/08/08	4	14.14	0	0.00	14.15	4	10,192	0.04%
2018/08/07	3	14.27	9	14.38	14.35	-6	10,188	-0.06%
2018/08/06	0	0.00	13	14.35	14.40	-13	10,217	-0.13%
2018/08/02	7	13.89	3	14.15	13.85	4	10,189	0.04%
2018/08/01	1	14.15	6	14.13	14.15	-5	10,196	-0.05%
2018/07/31	5	13.69	50	13.70	13.85	-45	10,106	-0.45%
2018/07/27	0	0.00	30	13.73	13.80	-30	10,222	-0.29%
2018/07/26	0	0.00	5	13.60	13.60	-5	10,251	-0.05%
2018/07/25	0	0.00	1	13.55	13.45	-1	10,353	-0.01%
2018/07/23	3	13.25	0	0.00	13.30	3	10,814	0.03%
2018/07/20	0	0.00	2	13.35	13.40	-2	11,007	-0.02%
2018/07/19	0	0.00	6	13.43	13.45	-6	11,111	-0.05%
2018/07/18	1	13.25	13	13.33	13.40	-12	11,359	-0.11%
2018/07/12	12	13.00	0	0.00	12.90	12	11,588	0.10%
2018/07/11	0	0.00	5	13.15	13.10	-5	11,641	-0.04%
2018/07/10	0	0.00	18	13.00	13.00	-18	11,645	-0.15%
2018/07/09	36	12.92	0	0.00	12.85	36	11,692	0.31%
2018/07/06	24	12.86	0	0.00	12.85	24	11,718	0.20%
2018/07/05	5	13.05	0	0.00	12.90	5	11,719	0.04%
2018/07/04	20	13.20	0	0.00	13.10	20	11,759	0.17%
2018/07/03	0	0.00	2	13.25	13.20	-2	11,842	-0.02%
2018/07/02	0	0.00	19	13.31	13.35	-19	11,812	-0.16%
2018/06/29	5	12.95	0	0.00	13.00	5	11,668	0.04%
2018/06/28	10	12.89	0	0.00	12.95	10	11,482	0.09%
2018/06/27	2	13.35	6	13.40	13.05	-4	11,368	-0.04%
2018/06/26	19	13.66	72	13.55	13.30	-53	11,309	-0.47%
2018/06/25	32	13.94	0	0.00	13.80	32	11,240	0.28%
2018/06/21	5	14.25	0	0.00	14.25	5	11,323	0.04%
2018/06/20	13	14.40	0	0.00	14.35	13	11,437	0.11%
2018/06/19	1	14.65	0	0.00	14.55	1	11,403	0.01%
2018/06/14	3	14.80	0	0.00	14.75	3	12,018	0.02%
2018/06/13	0	0.00	22	14.80	14.75	-22	12,526	-0.18%
2018/06/12	10	14.85	0	0.00	14.75	10	12,633	0.08%
2018/06/11	22	14.65	0	0.00	14.65	22	12,648	0.17%
2018/06/07	22	14.90	0	0.00	14.95	22	12,679	0.17%
2018/06/06	20	14.95	0	0.00	14.95	20	12,905	0.15%
2018/06/05	0	0.00	2	14.98	15.00	-2	13,099	-0.02%
2018/06/04	0	0.00	1	14.95	14.95	-1	13,119	-0.01%
2018/06/01	0	0.00	10	14.85	14.90	-10	13,142	-0.08%
2018/05/31	2	14.70	1	14.70	14.85	1	13,396	0.01%
2018/05/30	1	14.75	0	0.00	14.75	1	13,509	0.01%
2018/05/28	0	0.00	5	15.45	15.35	-5	13,735	-0.04%
2018/05/25	0	0.00	2	15.20	15.10	-2	13,828	-0.01%
2018/05/24	5	15.35	3	15.32	15.25	2	13,928	0.01%
2018/05/22	1	15.55	3	15.72	15.40	-2	13,950	-0.01%
2018/05/21	0	0.00	2.7	15.04	15.10	-2.7	13,550	-0.02%
2018/05/18	0	0.00	2	14.78	14.90	-2	13,621	-0.01%
2018/05/15	10	14.75	2	14.80	14.80	8	14,406	0.06%
2018/05/14	2	14.60	0	0.00	14.65	2	15,200	0.01%
2018/05/11	0	0.00	15	15.00	14.95	-15	15,437	-0.10%
2018/05/10	7	14.99	0	0.00	14.95	7	15,718	0.04%
2018/05/08	0	0.00	50	14.97	15.05	-50	15,796	-0.32%
2018/05/07	0	0.00	4	15.10	14.95	-4	15,977	-0.03%
2018/05/04	0	0.00	2	15.00	15.00	-2	15,983	-0.01%
2018/05/03	20	15.00	1	15.10	15.00	19	15,982	0.12%
2018/05/02	3	15.05	2	15.20	15.05	1	16,161	0.01%
2018/04/30	1	14.85	20	14.93	15.10	-19	16,509	-0.12%
2018/04/27	20	14.24	0	0.00	14.30	20	16,687	0.12%
2018/04/26	14	14.28	0	0.00	14.20	14	17,170	0.08%
2018/04/25	0	0.00	2	14.33	14.30	-2	17,237	-0.01%
2018/04/24	6	14.63	100	14.55	14.55	-94	17,631	-0.53%
2018/04/23	0.2	14.90	0	0.00	14.90	0.2	17,802	0.00%
2018/04/20	0	0.00	1	15.05	14.95	-1	18,094	-0.01%
2018/04/19	1	15.00	21	15.04	14.95	-20	18,319	-0.11%
2018/04/18	0	0.00	23	14.88	14.75	-23	18,481	-0.12%
2018/04/17	12	14.70	5	14.70	14.70	7	18,938	0.04%
2018/04/16	0	0.00	3	15.00	14.90	-3	19,295	-0.02%
2018/04/13	4	15.10	1	15.10	15.05	3	19,558	0.02%
2018/04/12	20	15.05	0	0.00	15.00	20	20,260	0.10%
2018/04/11	0	0.00	1	15.15	15.05	-1	22,728	0.00%
2018/04/09	13	15.14	2	15.20	15.15	11	26,348	0.04%
2018/04/03	0	0.00	32.3	15.10	15.15	-32.3	28,495	-0.11%
2018/04/02	2	15.20	17	15.20	15.20	-15	28,675	-0.05%
2018/03/31	25	15.11	0	0.00	15.15	25	28,786	0.09%
2018/03/30	0	0.00	5	15.20	15.10	-5	29,003	-0.02%
2018/03/29	4	15.10	0	0.00	15.05	4	29,102	0.01%
2018/03/28	0	0.00	5	15.15	15.10	-5	29,124	-0.02%
2018/03/27	0	0.00	10	15.38	15.30	-10	29,139	-0.03%
2018/03/26	30	15.25	15	15.22	15.20	15	29,356	0.05%
2018/03/23	0	0.00	70	15.36	15.40	-70	29,609	-0.24%
2018/03/22	1	15.75	1	16.00	15.75	0	29,682	0.00%
2018/03/21	8	15.88	22	15.84	15.90	-14	29,610	-0.05%
2018/03/20	0	0.00	1.8	16.15	16.15	-1.8	29,294	-0.01%
2018/03/19	30	16.10	37	16.10	16.20	-7	29,292	-0.02%
2018/03/13	2	15.70	1.4	15.74	15.70	0.6	29,749	0.00%
2018/03/12	3	15.73	10	15.85	15.85	-7	31,022	-0.02%
2018/03/09	0	0.00	13	15.48	15.45	-13	31,322	-0.04%
2018/03/08	8	15.10	8	15.20	15.10	0	31,526	0.00%
2018/03/07	15	15.07	6.5	15.19	15.05	8.5	32,137	0.03%
2018/03/06	36	15.13	0	0.00	15.05	36	32,372	0.11%
2018/03/05	25	15.27	7	15.21	15.20	18	32,372	0.06%
2018/03/02	10	15.58	0	0.00	15.55	10	32,368	0.03%
2018/03/01	11	15.85	30	15.60	15.90	-19	32,670	-0.06%
2018/02/27	11	15.55	2	15.65	15.45	9	32,580	0.03%
2018/02/26	35	15.49	1	15.55	15.45	34	32,608	0.10%
2018/02/23	20	15.70	0	0.00	15.50	20	32,621	0.06%
2018/02/22	12	15.60	2.1	15.67	15.60	9.9	32,912	0.03%
2018/02/12	8	15.20	0	0.00	15.10	8	32,807	0.02%
2018/02/09	10	14.80	9	14.87	15.10	1	32,797	0.00%
2018/02/08	5	15.60	5	15.55	15.25	0	32,727	0.00%
2018/02/07	11	15.70	10	15.73	15.50	1	32,820	0.00%
2018/02/06	72	15.70	43	15.44	15.30	29	33,097	0.09%
2018/02/05	8	16.39	0	0.00	16.45	8	32,631	0.02%
2018/02/02	20	16.90	2	16.95	16.80	18	32,616	0.06%
2018/02/01	21	17.20	1	17.15	17.15	20	32,782	0.06%
2018/01/31	5	17.20	0	0.00	17.25	5	32,975	0.02%
2018/01/30	2.9	17.17	0	0.00	17.20	2.9	33,901	0.01%
2018/01/26	1	17.30	0	0.00	17.25	1	33,972	0.00%
2018/01/25	5	17.40	0	0.00	17.40	5	34,056	0.01%
2018/01/24	11	17.35	1	17.55	17.60	10	34,671	0.03%
2018/01/23	97	17.21	16	17.12	17.15	81	34,505	0.23%
2018/01/22	81	17.61	55	17.77	17.50	26	34,772	0.07%
2018/01/19	20.9	18.00	0	0.00	18.05	20.9	34,455	0.06%
2018/01/18	12	18.03	11	18.00	18.10	1	34,640	0.00%
2018/01/17	14	17.94	4	18.04	18.05	10	34,805	0.03%
2018/01/16	30	17.85	8	17.89	17.80	22	35,518	0.06%
2018/01/15	6	18.09	26	18.11	18.05	-20	35,990	-0.06%
2018/01/12	0	0.00	1	17.90	18.00	-1	36,139	0.00%
2018/01/11	19	17.99	8.8	18.05	17.85	10.2	35,930	0.03%
2018/01/10	22	17.83	83	17.86	17.75	-61	35,893	-0.17%
2018/01/09	1	18.20	0	0.00	18.20	1	35,609	0.00%
2018/01/08	26	18.36	40	18.31	18.40	-14	35,487	-0.04%
2018/01/05	426	18.59	197	18.62	18.70	229	35,212	0.65%	大買/大賣/鉅額交易
2018/01/04	59	17.82	31	18.00	18.15	28	32,858	0.09%
2018/01/03	84.4	17.87	28	17.72	17.70	56.4	31,810	0.18%
2018/01/02	19	17.44	115.1	17.15	17.95	-96.1	29,691	-0.32%	大賣/