長榮 (2603)-統一-南京券商分點個股進出

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
239.0
漲跌
▲5.5
漲幅
+2.36%
成交量
25,036張
產業
上市航運類股
4763人加入追蹤

立即追蹤
本地時間:14:30(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-南京券商分點個股進出

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-南京券商分點個股進出
統一-南京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
2024/11/21	112.1	240.36	7.1	238.70	239.00	105	22,260	0.47%	大買/鉅額交易
2024/11/20	112.2	238.71	315.1	237.48	233.50	-203	21,992	-0.92%	大買/大賣/鉅額交易
2024/11/19	185.2	233.18	243.1	232.12	236.00	-57.9	21,542	-0.27%	大買/大賣/
2024/11/18	4	225.75	12	227.08	224.50	-8	21,096	-0.04%
2024/11/15	24.1	228.09	60.3	224.66	227.50	-36.2	20,934	-0.17%
2024/11/14	295	220.76	183.2	219.55	220.00	111.8	20,504	0.55%	大買/大賣/鉅額交易
2024/11/13	60	218.84	0	0.00	219.50	60	20,347	0.29%
2024/11/12	104	219.08	200	221.25	220.50	-96	20,598	-0.47%	大買/大賣/
2024/11/11	146	219.29	1	219.00	220.50	145	20,599	0.70%	大買/鉅額交易
2024/11/08	3	219.50	13.1	219.69	218.00	-10.1	20,805	-0.05%
2024/11/07	6	211.83	104	211.34	214.50	-98	21,051	-0.47%	大賣/
2024/11/06	203	216.26	203	216.38	217.00	0	20,919	0.00%	大買/大賣/
2024/11/05	206	217.03	211.1	216.42	217.50	-5.1	21,084	-0.02%	大買/大賣/
2024/11/04	407	211.99	201.1	211.01	210.50	205.9	21,189	0.97%	大買/大賣/鉅額交易
2024/11/01	0.5	210.25	426.1	210.68	213.00	-425.6	21,447	-1.98%	大賣/鉅額交易
2024/10/30	2.1	205.24	3.3	206.65	205.50	-1.3	21,150	-0.01%
2024/10/29	5	203.10	8	203.63	204.50	-3	21,345	-0.01%
2024/10/28	402	209.74	2	210.99	206.00	400	21,338	1.87%	大買/鉅額交易
2024/10/25	0	0.00	23.4	207.44	207.50	-23.4	21,373	-0.11%
2024/10/24	4.8	205.21	7.1	205.29	205.00	-2.4	21,460	-0.01%
2024/10/23	2	205.25	1.1	206.47	205.50	0.9	21,356	0.00%
2024/10/22	2.2	205.20	3.1	205.84	206.00	-1	21,478	0.00%
2024/10/21	0	0.00	324.2	202.47	204.00	-324.2	21,688	-1.49%	大賣/鉅額交易
2024/10/18	201	196.50	4	196.13	196.50	197	21,752	0.91%	大買/鉅額交易
2024/10/17	102	196.46	244	192.57	196.50	-142	21,944	-0.65%	大買/大賣/鉅額交易
2024/10/16	102.1	187.33	105.2	189.05	189.50	-3.2	22,538	-0.01%	大買/大賣/
2024/10/15	1	188.00	4	188.88	187.50	-3	22,562	-0.01%
2024/10/14	1	187.50	290	187.23	187.00	-289	22,741	-1.27%	大賣/鉅額交易
2024/10/11	123.4	185.68	122.1	186.58	186.00	1.4	22,982	0.01%	大買/大賣/
2024/10/09	526.1	186.97	0	0.00	183.50	526.1	23,083	2.28%	大買/鉅額交易
2024/10/08	2.4	187.38	1	187.50	189.00	1.4	23,035	0.01%
2024/10/07	201	186.50	201	187.50	188.00	0	23,379	0.00%	大買/大賣/
2024/10/04	61	186.07	37.3	186.25	186.00	23.7	24,023	0.10%
2024/10/01	11.1	205.36	4.4	205.22	204.50	6.7	23,485	0.03%
2024/09/30	16.4	202.24	14	200.46	201.00	2.4	23,584	0.01%
2024/09/27	6	210.50	15.6	209.57	212.00	-9.6	23,407	-0.04%
2024/09/26	42	209.21	25.6	212.99	206.00	16.4	23,270	0.07%
2024/09/25	78.2	209.26	18.7	205.40	209.50	59.5	22,822	0.26%
2024/09/24	36.4	203.57	48.2	203.11	204.00	-11.8	22,341	-0.05%
2024/09/23	0	0.00	13.8	192.60	195.00	-13.8	21,956	-0.06%
2024/09/20	3	190.33	5	188.30	189.00	-2	22,111	-0.01%
2024/09/19	1	187.50	66.1	188.68	190.00	-65.1	22,249	-0.29%
2024/09/18	0	0.00	118.1	187.91	187.00	-118.1	22,309	-0.53%	大賣/鉅額交易
2024/09/16	53	184.48	1	184.00	184.50	52	22,539	0.23%
2024/09/13	0	0.00	9	186.22	186.50	-9	22,699	-0.04%
2024/09/12	0	0.00	1	185.00	184.50	-1	23,019	0.00%
2024/09/11	1	178.50	21.1	182.05	182.50	-20.1	23,101	-0.09%
2024/09/10	4.6	179.68	2	179.25	177.50	2.6	23,337	0.01%
2024/09/09	2.1	178.05	0	0.00	179.00	2.1	23,706	0.01%
2024/09/06	6	180.42	2	179.50	180.00	4	24,181	0.02%
2024/09/05	1	182.00	1	181.00	181.00	0	25,405	0.00%
2024/09/04	3.2	176.66	2.1	179.53	178.50	1.1	27,045	0.00%
2024/09/03	1	183.00	1	183.50	182.00	0	27,320	0.00%
2024/09/02	28.3	182.77	0	0.00	182.00	28.3	27,956	0.10%
2024/08/30	103.1	185.56	6	187.67	188.00	97.1	28,508	0.34%	大買/
2024/08/29	1.1	182.55	0	184.00	184.50	1.1	28,746	0.00%
2024/08/27	10.1	183.50	1	183.00	183.50	9.1	30,196	0.03%
2024/08/26	2.1	190.67	3	192.33	189.00	-0.9	30,277	0.00%
2024/08/22	2	188.25	3	188.33	189.00	-1	31,560	0.00%
2024/08/21	2.1	186.98	0	0.00	187.50	2.1	32,919	0.01%
2024/08/20	0.1	189.00	7.1	190.07	188.50	-7	33,796	-0.02%
2024/08/19	1	186.50	2	186.50	187.00	-1	33,939	0.00%
2024/08/16	6.1	185.42	5.2	186.38	186.00	1	34,363	0.00%
2024/08/15	5	185.20	8.3	185.44	185.50	-3.3	34,813	-0.01%
2024/08/14	1.1	180.09	43.1	181.55	181.50	-42	35,448	-0.12%
2024/08/13	23	178.43	0	0.00	178.50	23	35,831	0.06%
2024/08/12	2	176.75	9.2	179.48	180.00	-7.2	36,728	-0.02%
2024/08/09	2.1	174.43	18.5	173.28	173.00	-16.4	37,588	-0.04%
2024/08/08	6.1	173.90	2.1	173.23	172.50	4	39,654	0.01%
2024/08/07	0.1	167.50	7.3	172.99	177.00	-7.3	41,867	-0.02%
2024/08/06	3	166.67	14	167.46	165.50	-11	43,387	-0.03%
2024/08/05	19.1	161.98	9	160.67	160.50	10.1	43,701	0.02%
2024/08/02	14.1	172.35	5	175.20	171.00	9.1	43,980	0.02%
2024/08/01	0.2	175.00	8	173.13	175.00	-7.9	43,967	-0.02%
2024/07/31	1.3	169.60	1.5	168.66	170.50	-0.3	43,958	0.00%
2024/07/30	1.1	163.95	1	166.50	167.00	0.1	44,106	0.00%
2024/07/29	13.2	162.58	2	163.50	162.00	11.2	44,427	0.03%
2024/07/26	3.2	163.19	1	164.50	165.50	2.2	44,667	0.00%
2024/07/23	5	165.20	27	167.06	167.00	-22	45,288	-0.05%
2024/07/22	4.2	160.94	3.1	160.65	162.00	1.1	45,950	0.00%
2024/07/19	10.2	167.85	2.6	167.12	167.00	7.6	45,628	0.02%
2024/07/18	1.6	172.00	0.2	172.00	173.00	1.4	45,807	0.00%
2024/07/17	15	170.53	318	167.60	172.00	-303	45,888	-0.66%	大賣/鉅額交易
2024/07/16	2	172.50	1	171.50	171.50	1	46,015	0.00%
2024/07/15	8	172.69	138	173.91	173.50	-130	46,617	-0.28%	大賣/鉅額交易
2024/07/12	46.3	172.96	1	173.00	173.50	45.3	46,614	0.10%
2024/07/11	2.1	176.53	23	176.43	176.00	-20.9	46,592	-0.04%
2024/07/10	5	177.40	11.4	178.32	177.00	-6.4	46,946	-0.01%
2024/07/09	23	178.35	91.2	179.17	178.00	-68.2	47,224	-0.14%
2024/07/08	129.2	171.88	105	175.04	175.50	24.2	47,093	0.05%	大買/大賣/
2024/07/05	350	184.55	1	185.50	184.00	349	46,790	0.75%	大買/鉅額交易
2024/07/04	8.5	190.60	0	0.00	188.50	8.5	46,600	0.02%
2024/07/03	3.1	192.34	3	195.17	191.00	0.1	46,645	0.00%
2024/07/02	5	191.50	12	191.83	190.50	-7	46,558	-0.02%
2024/07/01	14	195.36	200	196.25	192.00	-186	46,537	-0.40%	大賣/鉅額交易
2024/06/28	8.2	193.88	3.1	193.53	193.00	5.1	46,900	0.01%
2024/06/27	4.1	192.07	4.4	194.20	194.50	-0.2	47,323	0.00%
2024/06/26	7.4	200.67	2	200.50	200.00	5.4	48,670	0.01%
2024/06/25	3	202.00	3	202.17	202.00	0	49,224	0.00%
2024/06/24	103.1	202.51	1	201.50	201.00	102.1	49,449	0.21%	大買/鉅額交易
2024/06/21	13	204.54	4.1	206.86	204.00	8.9	49,705	0.02%
2024/06/20	0	0.00	17	203.97	204.50	-17	49,691	-0.03%
2024/06/19	8	202.69	26	202.46	200.50	-18	50,266	-0.04%
2024/06/18	4	198.88	6	199.92	199.00	-2	50,623	0.00%
2024/06/17	3	200.66	10.1	199.65	200.00	-7.1	51,854	-0.01%
2024/06/14	17.2	198.49	366	196.56	199.00	-348.8	52,569	-0.66%	大賣/鉅額交易
2024/06/13	139	193.04	138	193.11	192.50	1	52,816	0.00%	大買/大賣/
2024/06/12	234.5	190.63	48	191.59	191.50	186.5	53,870	0.35%	大買/鉅額交易
2024/06/11	275.2	204.55	33	200.35	197.50	242.2	53,483	0.45%	大買/鉅額交易
2024/06/07	4.1	218.64	3	219.67	218.00	1.1	52,523	0.00%
2024/06/06	207	221.91	309	221.96	222.00	-102	52,489	-0.19%	大買/大賣/鉅額交易
2024/06/05	13	216.27	16	218.41	217.00	-3	52,243	-0.01%
2024/06/04	7	212.29	4.4	210.91	211.00	2.6	52,542	0.00%
2024/06/03	12	215.29	13	214.58	215.50	-1	52,649	0.00%
2024/05/31	24	214.52	109	224.67	210.50	-85	52,398	-0.16%	大賣/
2024/05/30	6	218.33	6	217.75	218.50	0	51,869	0.00%
2024/05/29	418	221.40	10	223.25	218.00	408	52,114	0.78%	大買/鉅額交易
2024/05/28	38.2	224.51	32	222.13	218.50	6.2	51,670	0.01%
2024/05/27	56	227.48	82	223.23	223.00	-26	51,350	-0.05%
2024/05/24	181	218.76	384.2	215.85	219.50	-203.2	50,090	-0.41%	大買/大賣/鉅額交易
2024/05/23	59	209.15	104.1	210.49	209.00	-45.1	49,140	-0.09%	大賣/
2024/05/22	203	208.35	102	206.04	209.00	101	49,158	0.21%	大買/大賣/鉅額交易
2024/05/21	208	211.02	57	209.44	208.00	151	49,412	0.31%	大買/鉅額交易
2024/05/20	153.1	212.01	587	217.14	212.50	-433.9	49,147	-0.88%	大買/大賣/鉅額交易
2024/05/17	415	213.17	25	214.02	210.50	390	48,508	0.80%	大買/鉅額交易
2024/05/16	420	209.50	317	210.78	217.00	103	47,681	0.22%	大買/大賣/鉅額交易
2024/05/15	186.2	205.91	154.2	206.14	203.50	32	46,711	0.07%	大買/大賣/
2024/05/14	175.3	219.22	167.4	216.90	215.00	7.9	45,871	0.02%	大買/大賣/
2024/05/13	198	206.88	37.2	206.27	205.50	160.8	43,337	0.37%	大買/鉅額交易
2024/05/10	11.3	189.55	105.2	189.62	193.50	-93.9	41,355	-0.23%	大賣/
2024/05/09	8	178.06	63	177.45	177.50	-55	39,949	-0.14%
2024/05/08	33	174.11	15	173.73	172.50	18	39,204	0.05%
2024/05/07	39	182.95	1	183.00	178.00	38	38,428	0.10%
2024/05/06	118	183.98	103.2	183.70	180.50	14.8	38,171	0.04%	大買/大賣/
2024/05/03	5	180.60	3	180.50	180.00	2	38,082	0.01%
2024/05/02	21	185.45	8	183.88	181.50	13	37,955	0.03%
2024/04/30	32	186.48	109.2	190.10	189.50	-77.2	37,605	-0.21%	大賣/
2024/04/29	132	191.05	32.1	191.09	191.50	99.9	37,284	0.27%	大買/
2024/04/26	24.2	186.49	16.5	185.26	187.00	7.7	36,888	0.02%
2024/04/25	5	178.60	1	178.50	181.00	4	36,262	0.01%
2024/04/24	1	175.00	21.6	178.93	180.00	-20.6	36,522	-0.06%
2024/04/23	14	173.64	3	174.00	173.50	11	36,537	0.03%
2024/04/22	12	178.00	33.2	178.96	174.00	-21.2	36,681	-0.06%
2024/04/19	2.2	173.68	80	176.73	172.50	-77.8	36,159	-0.22%
2024/04/18	3	170.33	1	169.50	168.00	2	36,032	0.01%
2024/04/17	34	172.28	7	170.50	170.50	27	36,093	0.07%
2024/04/16	33.2	170.86	25	171.24	170.50	8.2	36,505	0.02%
2024/04/15	8.1	175.58	12.1	178.96	178.00	-4	37,006	-0.01%
2024/04/12	1	176.50	7.4	175.57	176.50	-6.4	37,086	-0.02%
2024/04/11	4.1	173.03	15.4	174.84	175.00	-11.4	37,542	-0.03%
2024/04/10	4	171.88	3	171.33	169.00	1	38,445	0.00%
2024/04/09	2	170.00	8	169.81	171.00	-6	39,073	-0.02%
2024/04/08	11	165.91	29	167.34	168.00	-18	39,673	-0.05%
2024/04/03	4	165.75	4	165.75	165.00	0	39,600	0.00%
2024/04/02	32.3	165.74	4.1	165.64	165.50	28.2	39,719	0.07%
2024/04/01	13.2	169.64	9	168.67	167.50	4.2	39,542	0.01%
2024/03/29	6	174.25	38.1	175.46	172.00	-32.1	39,509	-0.08%
2024/03/28	6.4	174.85	153	175.04	176.00	-146.7	39,026	-0.38%	大賣/鉅額交易
2024/03/27	10	174.50	33	175.02	175.50	-23	38,886	-0.06%
2024/03/26	10.1	169.85	3.5	171.07	171.50	6.6	39,666	0.02%
2024/03/25	5	172.90	4	172.75	173.50	1	40,019	0.00%
2024/03/22	14.5	170.52	26.1	170.08	170.00	-11.6	40,849	-0.03%
2024/03/21	61.3	176.34	44	177.94	175.00	17.3	41,611	0.04%
2024/03/20	21.3	179.28	150.4	181.80	176.00	-129.1	41,532	-0.31%	大賣/鉅額交易
2024/03/19	11.5	170.99	35.4	173.97	177.00	-23.9	40,415	-0.06%
2024/03/18	44.1	162.26	32	165.03	164.50	12.1	39,780	0.03%
2024/03/15	124.3	168.80	20	167.10	166.50	104.3	40,039	0.26%	大買/鉅額交易
2024/03/14	63.3	183.80	113	191.16	183.50	-49.7	38,795	-0.13%	大賣/
2024/03/13	151.3	192.25	107	192.46	191.00	44.3	38,018	0.12%	大買/大賣/
2024/03/12	76	185.51	92.4	181.23	187.50	-16.4	37,317	-0.04%
2024/03/11	94	179.99	46.6	179.11	180.00	47.4	36,896	0.13%
2024/03/08	57	180.65	21.1	181.64	179.50	35.9	36,775	0.10%
2024/03/07	37.5	176.71	60.6	176.85	177.50	-23.1	36,257	-0.06%
2024/03/06	48	171.81	12	173.08	171.50	36	35,864	0.10%
2024/03/05	26	173.08	49.2	172.90	173.50	-23.2	35,697	-0.07%
2024/03/04	55	165.38	162.4	166.45	172.00	-107.4	35,258	-0.30%	大賣/鉅額交易
2024/03/01	204	165.49	255	164.90	165.00	-51	34,722	-0.15%	大買/大賣/
2024/02/29	0.7	165.42	40.7	164.72	165.50	-39.9	34,435	-0.12%
2024/02/27	16.3	161.48	1.6	160.68	159.50	14.7	33,938	0.04%
2024/02/26	2	159.75	11	158.55	160.00	-9	33,830	-0.03%
2024/02/23	27	159.44	28	161.64	159.50	-1	33,829	0.00%
2024/02/22	155.2	160.08	110.2	160.29	162.50	44.9	33,543	0.13%	大買/大賣/
2024/02/21	3.2	155.98	62.8	156.51	155.00	-59.6	32,882	-0.18%
2024/02/20	102	153.73	47.6	152.67	153.50	54.4	32,583	0.17%	大買/
2024/02/19	3.1	148.82	0.3	148.60	149.00	2.9	32,553	0.01%
2024/02/16	28	149.38	11	152.23	148.00	17	32,785	0.05%
2024/02/15	18.2	147.42	101	147.87	149.00	-82.8	33,361	-0.25%	大賣/
2024/02/05	0	0.00	3.8	151.97	152.00	-3.8	33,037	-0.01%
2024/02/02	52.1	151.21	6	151.17	150.00	46.1	32,998	0.14%
2024/02/01	4	154.88	48.5	155.10	157.00	-44.5	32,542	-0.14%
2024/01/31	20	150.58	2	150.50	150.50	18	32,117	0.06%
2024/01/30	5	152.00	5	151.80	151.50	0	32,035	0.00%
2024/01/29	25	150.52	51	150.68	151.50	-26	32,167	-0.08%
2024/01/26	13	150.85	7	153.14	151.00	6	32,157	0.02%
2024/01/25	8	151.88	3.5	152.07	151.50	4.5	32,011	0.01%
2024/01/24	3	153.50	6.1	155.59	153.50	-3.1	31,874	-0.01%
2024/01/23	16	152.72	13.5	153.13	152.50	2.5	31,848	0.01%
2024/01/22	42	150.00	53.9	151.13	152.50	-11.9	31,840	-0.04%
2024/01/19	24	155.08	6	155.75	155.00	18	31,526	0.06%
2024/01/18	16	154.25	10.1	156.49	158.00	5.9	31,319	0.02%
2024/01/17	7	152.50	68	151.04	152.50	-61	30,863	-0.20%
2024/01/16	20	155.85	26	153.90	153.50	-6	30,351	-0.02%
2024/01/15	53	159.90	1.3	158.35	158.50	51.7	29,887	0.17%
2024/01/12	2	154.75	24.3	154.59	156.50	-22.3	29,552	-0.08%
2024/01/11	53	149.21	2	150.75	149.00	51	28,933	0.18%
2024/01/10	10	147.65	5	148.00	148.00	5	28,833	0.02%
2024/01/09	30.5	151.88	28.1	152.75	151.50	2.4	28,159	0.01%
2024/01/08	29.2	160.68	12.1	161.75	160.50	17.1	27,201	0.06%
2024/01/05	35	162.26	6	162.00	162.50	29	26,660	0.11%
2024/01/04	128.5	158.58	227.6	159.25	161.00	-99.1	26,027	-0.38%	大買/大賣/
2024/01/03	146	153.11	63.6	153.54	155.00	82.5	25,080	0.33%	大買/
2024/01/02	35	151.67	54.1	152.13	151.00	-19.1	24,376	-0.08%
2023/12/29	6	142.75	3.4	143.44	143.50	2.6	23,571	0.01%
2023/12/28	5.4	144.63	4	144.13	143.00	1.4	23,503	0.01%
2023/12/27	8	148.50	7.6	148.59	147.00	0.4	23,295	0.00%
2023/12/26	6	144.08	13.2	145.80	146.50	-7.2	23,118	-0.03%
2023/12/25	28.5	143.92	24.1	144.04	142.00	4.4	22,603	0.02%
2023/12/22	5	151.90	17	152.21	153.00	-12	21,338	-0.06%
2023/12/21	21.6	150.34	25.3	150.34	152.00	-3.7	20,511	-0.02%
2023/12/20	36	146.92	174.4	146.36	148.00	-138.4	19,284	-0.72%	大賣/鉅額交易
2023/12/19	164.9	146.22	12.2	145.41	147.00	152.8	18,551	0.82%	大買/鉅額交易
2023/12/18	51.3	140.67	23.8	140.76	141.50	27.5	17,480	0.16%
2023/12/15	1	134.00	12.2	133.95	134.00	-11.2	16,324	-0.07%
2023/12/14	2.1	128.71	1	130.00	129.00	1.1	15,980	0.01%
2023/12/13	251	128.28	2	128.50	129.50	249	16,287	1.53%	大買/鉅額交易
2023/12/12	37.5	128.89	36.1	128.47	129.00	1.5	17,166	0.01%
2023/12/11	1.5	120.67	20	120.78	122.00	-18.5	16,528	-0.11%
2023/12/08	1	117.50	0	117.00	118.50	1	16,123	0.01%
2023/12/07	2.1	116.23	1	116.00	115.50	1.1	16,004	0.01%
2023/12/06	1.1	116.14	13.2	116.59	117.00	-12.1	16,028	-0.08%
2023/12/05	17.6	117.81	1	117.50	117.50	16.6	15,952	0.10%
2023/12/04	3	118.50	14	118.14	118.50	-11	15,627	-0.07%
2023/12/01	0	0.00	2	113.50	114.50	-2	15,074	-0.01%
2023/11/30	1	111.50	2	112.50	112.00	-1	15,019	-0.01%
2023/11/29	1.1	112.05	22	112.00	112.00	-20.9	15,059	-0.14%
2023/11/28	1	113.00	0	0.00	114.00	1	14,999	0.01%
2023/11/24	0	0.00	1	113.00	113.00	-1	14,895	-0.01%
2023/11/22	3.1	112.02	1	112.00	112.00	2.1	14,926	0.01%
2023/11/21	0.1	113.00	0	0.00	113.50	0.1	14,894	0.00%
2023/11/20	1	113.00	0	0.00	114.00	1	14,878	0.01%
2023/11/17	2.1	115.98	1	117.00	115.00	1.1	14,806	0.01%
2023/11/16	17	117.00	3.4	116.41	117.00	13.6	14,770	0.09%
2023/11/15	2	113.25	2	114.50	115.50	0	14,653	0.00%
2023/11/14	3	114.00	14.1	115.42	114.00	-11.1	15,129	-0.07%
2023/11/13	3	108.67	2	108.75	108.50	1	14,642	0.01%
2023/11/10	1	109.50	6.8	108.79	109.00	-5.8	14,845	-0.04%
2023/11/09	0	0.00	2	108.50	109.00	-2	14,856	-0.01%
2023/11/08	2	107.75	1	107.50	107.50	1	15,081	0.01%
2023/11/07	10	109.00	0	0.00	108.50	10	15,173	0.07%
2023/11/06	4	108.63	3	109.33	109.00	1	15,305	0.01%
2023/11/03	0	0.00	2	112.25	113.00	-2	15,267	-0.01%
2023/11/02	0	0.00	15	110.00	110.50	-15	15,404	-0.10%
2023/11/01	0	0.00	2	109.25	109.00	-2	15,818	-0.01%
2023/10/31	1	108.00	60	108.00	107.50	-59	16,245	-0.36%
2023/10/30	0	0.00	1.1	109.48	110.00	-1.1	16,294	-0.01%
2023/10/27	1	106.50	0.2	107.50	108.00	0.8	16,352	0.00%
2023/10/26	0	0.00	0.2	105.50	106.50	-0.2	16,883	0.00%
2023/10/25	0	0.00	2.4	105.50	105.50	-2.4	17,495	-0.01%
2023/10/24	0	0.00	1	104.50	105.00	-1	17,749	-0.01%
2023/10/23	0.2	103.50	0	0.00	103.50	0.2	18,210	0.00%
2023/10/20	2	102.75	5	103.50	103.50	-3	18,343	-0.02%
2023/10/19	1	103.00	1	104.00	103.50	0	18,547	0.00%
2023/10/18	5	103.00	6	103.58	102.50	-1	18,937	-0.01%
2023/10/17	1.2	103.50	0	0.00	103.00	1.2	19,151	0.01%
2023/10/12	13	104.88	14	104.14	106.00	-1	20,497	0.00%
2023/10/11	6.1	104.74	3	105.17	103.50	3.1	20,907	0.01%
2023/10/06	4	111.50	1	112.00	111.00	3	21,333	0.01%
2023/10/05	2	112.50	1	113.50	112.00	1	21,800	0.00%
2023/10/04	5	110.00	1.2	109.09	110.00	3.8	22,082	0.02%
2023/10/03	2.3	111.35	6	110.50	110.50	-3.7	22,392	-0.02%
2023/10/02	15	113.67	14	112.89	113.50	1	22,820	0.00%
2023/09/28	30	116.00	2.2	115.98	116.00	27.9	23,131	0.12%
2023/09/27	2	115.75	3	115.17	116.00	-1	24,267	0.00%
2023/09/26	22	116.50	3	115.50	115.50	19	27,344	0.07%
2023/09/25	1	115.50	1.1	115.95	116.00	-0.1	28,400	0.00%
2023/09/22	2	115.25	52.1	114.99	114.50	-50.1	30,676	-0.16%
2023/09/21	4	115.88	4.1	116.61	115.50	-0.1	32,343	0.00%
2023/09/20	2	117.75	3	117.50	117.50	-1	32,854	0.00%
2023/09/19	5	115.40	3	116.00	116.00	2	33,020	0.01%
2023/09/18	86	117.99	4	118.63	117.00	82	33,391	0.25%
2023/09/15	90	117.83	30.7	116.78	118.50	59.3	33,494	0.18%
2023/09/14	3	109.50	17	108.59	109.50	-14	32,626	-0.04%
2023/09/12	11	106.00	401	106.00	106.50	-390	33,615	-1.16%	大賣/鉅額交易
2023/09/11	3	106.00	641	106.00	106.50	-638	33,978	-1.88%	大賣/鉅額交易
2023/09/08	301	107.50	0	0.00	107.00	301	34,493	0.87%	大買/鉅額交易
2023/09/07	136.2	106.50	11	106.95	107.00	125.2	34,795	0.36%	大買/鉅額交易
2023/09/06	11	107.50	226	107.44	107.00	-215	35,038	-0.61%	大賣/鉅額交易
2023/09/05	809	107.51	0	0.00	108.50	809	35,164	2.30%	大買/鉅額交易
2023/09/04	2	107.25	0.1	107.00	107.50	1.9	35,576	0.01%
2023/09/01	28	106.32	9.8	105.96	105.50	18.2	35,625	0.05%
2023/08/31	10.8	106.05	0	0.00	106.50	10.8	35,862	0.03%
2023/08/30	0	0.00	1	106.00	105.50	-1	36,167	0.00%
2023/08/29	0	0.00	0.5	105.40	105.50	-0.5	36,398	0.00%
2023/08/28	8.1	104.94	1	104.50	105.00	7.1	36,584	0.02%
2023/08/24	1	107.00	6	106.00	106.00	-5	37,012	-0.01%
2023/08/23	4	107.00	4	106.50	106.50	0	37,332	0.00%
2023/08/22	0	0.00	1	106.50	106.50	-1	37,581	0.00%
2023/08/21	7	106.00	3	105.17	105.00	4	37,731	0.01%
2023/08/18	3	107.33	19.2	108.22	107.00	-16.2	37,575	-0.04%
2023/08/17	13.2	103.58	3.1	105.84	106.00	10.2	36,942	0.03%
2023/08/16	2	104.00	37	104.92	104.00	-35	36,917	-0.09%
2023/08/15	3	106.50	3	106.00	106.00	0	36,768	0.00%
2023/08/14	11	107.09	6	106.83	106.50	5	36,783	0.01%
2023/08/11	2	105.75	2	107.00	108.00	0	36,707	0.00%
2023/08/10	1	106.00	2.4	106.33	107.00	-1.4	36,734	0.00%
2023/08/09	5	106.80	3	106.67	106.50	2	36,859	0.01%
2023/08/08	0	0.00	1	106.00	107.50	-1	36,719	0.00%
2023/08/07	4	104.88	32.8	105.03	106.50	-28.8	36,651	-0.08%
2023/08/04	33.8	107.96	7	108.43	109.00	26.8	36,474	0.07%
2023/08/02	1.3	105.22	33	104.02	105.00	-31.7	36,055	-0.09%
2023/08/01	1	105.00	2	105.25	105.50	-1	35,949	0.00%
2023/07/31	23	105.09	2.3	105.44	104.00	20.8	35,838	0.06%
2023/07/28	32	106.97	13.8	107.15	107.50	18.2	35,459	0.05%
2023/07/27	6.2	103.08	3.4	102.81	103.00	2.9	35,471	0.01%
2023/07/26	4	102.75	4.9	102.27	102.00	-0.9	35,888	0.00%
2023/07/25	1.6	99.96	1.3	99.85	99.70	0.2	35,577	0.00%
2023/07/24	2.3	99.56	1	99.10	99.30	1.3	35,591	0.00%
2023/07/21	6	101.00	4	101.50	101.00	2	35,463	0.01%
2023/07/20	0.2	100.00	8	100.19	101.00	-7.8	35,242	-0.02%
2023/07/19	8	98.42	2.6	99.08	98.10	5.4	34,939	0.02%
2023/07/18	34.8	100.29	0.5	99.55	98.60	34.3	34,607	0.10%
2023/07/17	11	98.40	5.9	98.16	98.40	5.1	34,323	0.01%
2023/07/14	10	97.93	8.2	98.16	96.50	1.8	34,205	0.01%
2023/07/13	28.4	96.34	13	97.13	95.90	15.4	34,165	0.04%
2023/07/12	0.3	100.84	2.6	100.50	100.50	-2.3	33,790	-0.01%
2023/07/11	6.3	102.71	12	103.75	104.00	-5.7	33,810	-0.02%
2023/07/10	19.2	105.73	2	105.75	104.50	17.2	33,576	0.05%
2023/07/07	7.9	107.48	4.6	107.43	108.00	3.3	33,543	0.01%
2023/07/06	13.2	106.72	12	106.50	106.50	1.2	33,027	0.00%
2023/07/05	8.5	105.29	12.3	105.89	107.00	-3.8	32,746	-0.01%
2023/07/04	21.8	107.17	10.2	107.57	105.50	11.6	31,898	0.04%
2023/07/03	8	100.76	17.6	99.75	102.50	-9.6	28,846	-0.03%
2023/06/30	14.4	91.84	47	92.28	93.50	-32.6	27,771	-0.12%
2023/06/29	15.9	155.12	27.5	154.75	155.00	-11.7	25,531	-0.05%
2023/06/28	5.5	159.96	2.3	159.02	157.50	3.2	23,792	0.01%
2023/06/27	21.4	161.08	21.4	161.80	161.00	0	23,207	0.00%
2023/06/26	1	158.00	6.6	159.42	160.00	-5.6	22,956	-0.02%
2023/06/21	12.1	160.34	8.1	159.27	158.00	4	22,405	0.02%
2023/06/20	4.5	163.67	10	162.95	162.50	-5.5	22,028	-0.02%
2023/06/19	6.1	165.08	4	164.13	162.00	2.1	21,797	0.01%
2023/06/16	2	166.00	22	164.98	166.00	-20	21,478	-0.09%
2023/06/15	4	162.63	4.3	162.83	162.00	-0.3	21,093	0.00%
2023/06/14	12.5	160.62	12.2	161.30	161.50	0.3	21,133	0.00%
2023/06/13	0	0.00	1.4	156.86	157.00	-1.4	21,751	-0.01%
2023/06/12	0	0.00	12.1	154.58	155.50	-12.1	23,770	-0.05%
2023/06/09	1	154.50	2	154.50	155.00	-1	24,470	0.00%
2023/06/08	2	154.50	9	154.39	154.00	-7	24,993	-0.03%
2023/06/07	7.4	151.70	13.4	151.24	151.00	-6	25,857	-0.02%
2023/06/06	5.2	151.01	0	0.00	151.50	5.2	26,019	0.02%
2023/06/05	5.3	150.92	4	151.50	151.00	1.3	26,045	0.00%
2023/06/02	1.7	153.07	4.4	154.07	152.50	-2.7	26,017	-0.01%
2023/06/01	4.1	153.00	1	153.00	153.50	3.1	26,177	0.01%
2023/05/31	2.3	154.74	0	0.00	153.00	2.3	26,502	0.01%
2023/05/30	5.3	155.24	3.1	155.82	153.50	2.2	26,649	0.01%
2023/05/29	1	156.00	19.2	156.76	157.00	-18.2	26,666	-0.07%
2023/05/26	3.2	151.16	93	151.92	152.50	-89.8	26,727	-0.34%
2023/05/25	16.4	150.17	21.8	150.48	150.00	-5.4	26,905	-0.02%
2023/05/24	2	152.00	0	0.00	151.50	2	27,177	0.01%
2023/05/23	2	152.00	0	0.00	151.50	2	27,736	0.01%
2023/05/22	1	154.50	3.4	153.12	153.50	-2.4	27,619	-0.01%
2023/05/19	2.2	150.55	1	151.00	150.50	1.2	27,430	0.00%
2023/05/18	2.7	151.89	0	0.00	151.00	2.7	27,342	0.01%
2023/05/17	5.4	151.31	7	152.00	151.00	-1.6	27,418	-0.01%
2023/05/16	1.1	150.57	0	0.00	151.00	1.1	27,540	0.00%
2023/05/15	1.3	149.08	1	150.00	152.50	0.3	27,598	0.00%
2023/05/12	0.1	151.67	0	0.00	152.50	0.1	27,656	0.00%
2023/05/11	3.2	152.06	2	151.25	151.00	1.2	27,729	0.00%
2023/05/10	1.1	153.50	6	154.83	155.00	-4.9	27,613	-0.02%
2023/05/09	1.1	151.02	0	0.00	151.00	1.1	27,411	0.00%
2023/05/08	2	150.00	50.5	151.00	151.00	-48.5	27,731	-0.17%
2023/05/05	1	151.00	11.5	151.07	151.50	-10.5	28,099	-0.04%
2023/05/04	1.7	151.35	2.5	151.80	150.50	-0.8	28,367	0.00%
2023/05/03	15.4	151.13	0	0.00	150.00	15.4	28,270	0.05%
2023/05/02	17.4	156.11	20	156.00	155.50	-2.6	27,680	-0.01%
2023/04/28	51	161.51	3	162.50	161.50	48	27,264	0.18%
2023/04/27	2.5	159.40	21	159.48	159.00	-18.5	27,278	-0.07%
2023/04/26	3	159.67	3	159.67	160.00	0	27,299	0.00%
2023/04/25	0.2	162.50	0	0.00	162.00	0.2	27,227	0.00%
2023/04/24	2	164.50	6	165.08	165.00	-4	27,297	-0.01%
2023/04/21	3	166.50	9.5	168.18	166.00	-6.5	27,427	-0.02%
2023/04/20	5.1	170.01	193.5	168.54	170.50	-188.4	27,297	-0.69%	大賣/鉅額交易
2023/04/19	4	169.88	142.4	168.57	168.00	-138.4	27,522	-0.50%	大賣/鉅額交易
2023/04/18	13	170.96	185.5	171.61	170.00	-172.5	27,398	-0.63%	大賣/鉅額交易
2023/04/17	104	172.95	107.4	172.56	174.50	-3.4	27,159	-0.01%	大買/大賣/
2023/04/14	1.5	170.00	26.1	169.02	170.00	-24.6	26,921	-0.09%
2023/04/13	0.6	166.50	2	167.00	166.50	-1.4	26,615	-0.01%
2023/04/12	103	165.54	15	165.87	166.50	88	26,726	0.33%	大買/
2023/04/11	3	165.00	2.3	164.71	164.50	0.7	26,529	0.00%
2023/04/10	12.4	164.32	190	163.50	163.50	-177.6	26,684	-0.67%	大賣/鉅額交易
2023/04/07	617.1	162.92	4	161.63	163.50	613.1	26,603	2.30%	大買/鉅額交易
2023/04/06	1.5	159.17	0	0.00	158.00	1.5	26,571	0.01%
2023/03/31	1	159.00	2	159.50	158.50	-1	26,943	0.00%
2023/03/30	2	159.50	1.1	158.05	158.00	1	27,792	0.00%
2023/03/29	9	160.61	7	159.36	158.50	2	28,237	0.01%
2023/03/28	2	161.50	4	160.50	160.50	-2	28,697	-0.01%
2023/03/27	25	160.08	10.4	160.05	161.00	14.6	29,204	0.05%
2023/03/24	2.3	160.22	2	159.75	160.50	0.3	30,143	0.00%
2023/03/23	8.2	158.94	5	159.60	159.50	3.2	30,253	0.01%
2023/03/22	1.1	161.55	4	161.75	161.50	-2.9	30,188	-0.01%
2023/03/21	7	162.00	3	161.00	160.50	4	30,206	0.01%
2023/03/20	20	164.20	105	164.50	162.00	-85	30,099	-0.28%	大賣/
2023/03/17	102.1	161.01	4	161.38	162.00	98.1	29,846	0.33%	大買/
2023/03/16	21.4	162.23	10.9	160.85	159.50	10.5	29,571	0.04%
2023/03/15	95.7	175.88	443.3	177.64	167.00	-347.6	28,621	-1.21%	大賣/鉅額交易
2023/03/14	22.8	168.50	43.3	168.13	171.00	-20.5	26,668	-0.08%
2023/03/13	358	168.40	18	168.31	170.50	340	25,971	1.31%	大買/鉅額交易
2023/03/10	10.9	164.01	27	163.52	165.00	-16.1	25,495	-0.06%
2023/03/09	6.2	162.60	6.6	164.21	164.50	-0.4	24,452	0.00%
2023/03/08	34.1	161.81	152	162.48	161.00	-117.9	24,366	-0.48%	大賣/鉅額交易
2023/03/07	154.4	165.43	181	163.30	166.00	-26.7	24,298	-0.11%	大買/大賣/
2023/03/06	173	163.19	158	162.58	164.50	15	24,396	0.06%	大買/大賣/
2023/03/03	6	161.50	8.1	160.94	163.00	-2.1	24,567	-0.01%
2023/03/02	101.2	160.00	17	159.79	160.50	84.2	24,620	0.34%	大買/
2023/03/01	5	155.00	0	0.00	156.00	5	24,421	0.02%
2023/02/24	13.6	157.14	22.5	158.20	157.00	-8.9	24,337	-0.04%
2023/02/23	113	157.42	50.2	157.39	158.00	62.8	24,160	0.26%	大買/
2023/02/22	3	154.83	53.4	154.43	152.50	-50.4	23,941	-0.21%
2023/02/21	54.3	153.45	18.7	152.32	155.00	35.6	23,692	0.15%
2023/02/20	1.2	146.54	2	147.00	147.00	-0.8	23,485	0.00%
2023/02/17	3.2	146.33	0	0.00	146.00	3.2	23,860	0.01%
2023/02/16	3	146.33	6	147.75	148.00	-3	24,474	-0.01%
2023/02/15	10.1	147.35	2	146.50	146.50	8.1	25,323	0.03%
2023/02/14	5.7	147.19	37.2	147.06	149.00	-31.5	25,695	-0.12%
2023/02/13	5.5	143.86	2.9	143.14	143.50	2.6	25,862	0.01%
2023/02/10	10	147.82	15	148.17	147.00	-5	26,416	-0.02%
2023/02/09	1.5	150.22	0	0.00	150.00	1.5	26,872	0.01%
2023/02/08	1.3	151.10	3	151.17	151.50	-1.7	27,255	-0.01%
2023/02/07	2.1	151.26	1	151.00	151.00	1.1	27,677	0.00%
2023/02/06	13.1	151.88	10	151.00	151.00	3.1	28,290	0.01%
2023/02/03	54.2	158.90	46	158.53	157.00	8.1	28,298	0.03%
2023/02/02	8.3	155.11	11.8	154.91	156.00	-3.5	28,433	-0.01%
2023/02/01	13.5	151.85	6	152.08	152.00	7.5	28,501	0.03%
2023/01/31	4	151.75	6	152.33	152.00	-2	28,789	-0.01%
2023/01/30	27	150.70	1.4	151.07	150.50	25.6	29,351	0.09%
2023/01/17	2	153.50	6.1	153.73	152.50	-4.1	29,516	-0.01%
2023/01/16	4.3	150.30	7	150.50	151.50	-2.7	29,949	-0.01%
2023/01/13	1	154.00	5	152.80	152.50	-4	30,224	-0.01%
2023/01/12	13.5	153.66	7	152.86	152.50	6.5	31,040	0.02%
2023/01/11	53	158.41	56	158.07	156.50	-3	31,456	-0.01%
2023/01/10	7.3	155.77	4	156.38	155.50	3.3	31,952	0.01%
2023/01/09	4.6	155.89	52.9	155.50	155.00	-48.3	33,062	-0.15%
2023/01/06	101.5	158.98	152	158.18	159.00	-50.5	33,377	-0.15%	大買/大賣/
2023/01/05	203.5	158.47	105.3	157.08	156.50	98.2	33,744	0.29%	大買/大賣/
2023/01/04	9.6	158.47	11	158.14	156.00	-1.4	34,379	0.00%
2023/01/03	3	160.67	50	162.50	160.00	-47	34,692	-0.14%
2022/12/30	52	163.45	9	162.78	163.00	43	34,774	0.12%
2022/12/29	4.1	160.26	3.5	160.00	160.00	0.6	35,206	0.00%
2022/12/28	9.5	160.53	203.5	159.99	159.00	-194	35,835	-0.54%	大賣/鉅額交易
2022/12/27	5	163.00	7	165.14	162.50	-2	36,335	-0.01%
2022/12/26	20.4	163.53	3	163.83	162.50	17.4	37,155	0.05%
2022/12/23	16.1	167.06	36	167.47	167.50	-19.9	37,680	-0.05%
2022/12/22	235.2	170.82	139.6	168.59	171.50	95.6	37,869	0.25%	大買/大賣/
2022/12/21	179.3	163.81	64.1	164.82	164.00	115.3	37,883	0.30%	大買/鉅額交易
2022/12/20	8.2	161.33	128.1	160.20	158.50	-119.9	38,220	-0.31%	大賣/鉅額交易
2022/12/19	128.5	164.29	5	163.90	162.00	123.5	38,917	0.32%	大買/鉅額交易
2022/12/16	21.5	164.24	60.9	158.14	164.00	-39.4	39,083	-0.10%
2022/12/15	83.6	155.75	88.2	154.26	157.00	-4.6	38,991	-0.01%
2022/12/14	8	153.06	1.6	152.00	152.00	6.4	39,638	0.02%
2022/12/13	43	156.90	45	156.50	155.00	-2	40,008	0.00%
2022/12/12	80	154.63	82.4	154.72	154.50	-2.4	40,766	-0.01%
2022/12/09	0.6	152.50	13	152.89	154.50	-12.4	41,625	-0.03%
2022/12/08	8	150.69	3	150.83	151.00	5	42,498	0.01%
2022/12/07	60.1	151.75	32	151.31	151.50	28.1	44,222	0.06%
2022/12/06	32	154.77	1.6	153.94	152.50	30.4	44,704	0.07%
2022/12/05	8.4	159.58	2	160.00	159.00	6.4	45,493	0.01%
2022/12/02	10.4	158.85	5	158.70	158.50	5.4	45,703	0.01%
2022/12/01	10	164.85	5.1	162.15	162.00	4.9	46,812	0.01%
2022/11/30	1	160.00	32.2	161.16	163.00	-31.2	46,930	-0.07%
2022/11/29	2	160.75	24	157.82	161.00	-22	47,245	-0.05%
2022/11/28	176.5	161.16	157	158.54	157.50	19.5	47,987	0.04%	大買/大賣/
2022/11/25	102.5	162.33	234.2	162.18	160.50	-131.7	48,129	-0.27%	大買/大賣/鉅額交易
2022/11/24	166	155.36	116.2	153.79	161.00	49.8	48,659	0.10%	大買/大賣/
2022/11/23	103	152.49	107	152.09	153.50	-4	48,593	-0.01%	大買/大賣/
2022/11/22	0	0.00	4	149.88	150.50	-4	48,960	-0.01%
2022/11/21	102	148.50	9	147.83	147.50	93	49,966	0.19%	大買/
2022/11/18	2	151.25	152.7	151.49	150.50	-150.7	50,925	-0.30%	大賣/鉅額交易
2022/11/17	4	154.75	2.1	154.55	154.00	1.9	52,546	0.00%
2022/11/16	4	154.50	8	155.75	154.50	-4	53,035	-0.01%
2022/11/15	11	154.41	30.4	156.59	155.00	-19.4	54,115	-0.04%
2022/11/14	396.7	154.55	395.3	153.62	155.50	1.4	55,197	0.00%	大買/大賣/
2022/11/11	176	153.67	178.2	153.80	150.00	-2.2	56,578	0.00%	大買/大賣/
2022/11/10	5	150.00	32.1	148.55	151.00	-27.1	57,418	-0.05%
2022/11/09	33.1	148.39	2	149.00	148.50	31.1	58,833	0.05%
2022/11/08	93.1	148.52	83.2	149.29	147.50	9.9	59,257	0.02%
2022/11/07	172	143.60	180.4	141.83	143.50	-8.4	59,292	-0.01%	大買/大賣/
2022/11/04	27	137.52	10.9	137.67	139.00	16.1	59,938	0.03%
2022/11/03	133.1	135.08	16.4	133.17	135.00	116.7	60,344	0.19%	大買/鉅額交易
2022/11/02	58.1	137.55	193.1	138.07	137.00	-135	61,818	-0.22%	大賣/鉅額交易
2022/11/01	6.1	135.91	8.4	136.49	135.00	-2.3	62,196	0.00%
2022/10/31	57	134.61	82	136.13	137.50	-25	62,743	-0.04%
2022/10/28	7.4	138.36	7	138.71	137.50	0.4	62,905	0.00%
2022/10/27	54	139.26	60	140.61	142.50	-6	63,650	-0.01%
2022/10/26	240.1	136.29	231.2	134.68	139.00	8.8	64,661	0.01%	大買/大賣/
2022/10/25	150	138.83	106.5	139.23	139.00	43.5	65,425	0.07%	大買/大賣/
2022/10/24	111	140.18	14	141.14	137.50	97	66,456	0.15%	大買/
2022/10/21	6.5	137.54	9	136.56	135.50	-2.5	67,585	0.00%
2022/10/20	22.6	134.25	9	135.72	137.00	13.6	67,859	0.02%
2022/10/19	7.5	143.30	19.4	143.98	144.00	-11.9	68,054	-0.02%
2022/10/18	19	141.55	22.2	142.18	141.00	-3.1	68,950	0.00%
2022/10/17	35.2	139.96	33	139.76	140.00	2.2	69,802	0.00%
2022/10/14	8	150.88	18	149.76	152.50	-10	70,879	-0.01%
2022/10/13	3.4	147.74	15	145.87	144.50	-11.6	71,431	-0.02%
2022/10/12	28.7	149.98	11.4	148.70	147.00	17.3	73,758	0.02%
2022/10/11	1	154.50	14	154.61	156.00	-13	74,873	-0.02%
2022/10/07	2	154.50	6	154.75	155.50	-4	76,526	-0.01%
2022/10/06	16.8	152.93	13.4	153.43	155.50	3.4	79,300	0.00%
2022/10/05	6.5	154.81	11.8	154.54	155.50	-5.3	80,642	-0.01%
2022/10/04	24	151.54	27	150.93	150.50	-3	82,828	0.00%
2022/10/03	24	150.00	23.1	151.69	149.50	0.9	84,746	0.00%
2022/09/30	6.6	140.58	10	143.05	146.00	-3.4	89,404	0.00%
2022/09/29	8.2	145.66	23.1	147.64	144.00	-14.9	92,868	-0.02%
2022/09/28	34	147.13	26	146.88	144.00	8	95,013	0.01%
2022/09/27	31	148.47	51.6	150.89	153.50	-20.6	96,326	-0.02%
2022/09/26	30.4	149.78	58	149.39	145.50	-27.6	98,920	-0.03%
2022/09/23	6	159.17	25.1	160.92	158.00	-19.1	101,954	-0.02%
2022/09/22	33.1	159.86	28.8	156.99	156.00	4.3	103,290	0.00%
2022/09/21	38.2	168.72	266	169.88	166.50	-227.8	105,540	-0.22%	大賣/鉅額交易
2022/09/20	53	170.90	41.2	171.68	172.50	11.8	106,936	0.01%
2022/09/19	19.3	177.52	27.1	178.57	169.00	-7.8	109,423	-0.01%
2022/09/06	62.7	80.67	126.3	81.15	80.80	-63.7	109,750	-0.06%	大賣/
2022/09/05	100.5	80.43	68.1	79.39	80.00	32.4	110,450	0.03%
2022/09/02	80	82.64	130.2	82.56	79.70	-50.2	111,134	-0.05%	大賣/
2022/09/01	38.7	86.99	947.2	86.91	86.20	-908.5	110,104	-0.83%	大賣/鉅額交易
2022/08/31	9.3	87.09	201	87.27	88.30	-191.7	111,154	-0.17%	大賣/鉅額交易
2022/08/30	63	88.18	21.4	88.17	88.00	41.6	110,653	0.04%
2022/08/29	61.1	87.87	232	88.02	87.90	-170.9	110,637	-0.15%	大賣/鉅額交易
2022/08/26	13.3	93.94	9	94.34	93.50	4.3	110,403	0.00%
2022/08/25	11.3	93.29	15	93.60	93.20	-3.8	110,452	0.00%
2022/08/24	65.7	94.46	52	93.78	92.10	13.7	110,843	0.01%
2022/08/23	11	95.15	39.7	95.24	95.10	-28.7	111,196	-0.03%
2022/08/22	66.2	95.61	37	95.66	95.00	29.2	111,536	0.03%
2022/08/19	12.2	98.21	11.3	98.22	98.00	0.9	111,307	0.00%
2022/08/18	23.5	98.17	8	98.40	97.80	15.5	111,482	0.01%
2022/08/17	27.2	99.20	30.2	99.23	98.30	-3	111,900	0.00%
2022/08/16	67.9	97.90	42	98.71	97.10	25.9	112,179	0.02%
2022/08/15	34.7	100.39	151	100.50	99.50	-116.3	113,986	-0.10%	大賣/鉅額交易
2022/08/12	45.3	103.95	37.5	103.58	104.00	7.8	113,201	0.01%
2022/08/11	76.1	103.45	5	104.50	103.00	71.1	114,580	0.06%
2022/08/10	19.8	103.65	10	104.75	103.00	9.8	113,853	0.01%
2022/08/09	42	103.50	19.2	103.17	105.00	22.9	113,610	0.02%
2022/08/08	59.3	100.41	58.1	98.93	101.00	1.2	113,561	0.00%
2022/08/05	48	98.80	38.3	97.60	99.20	9.7	112,786	0.01%
2022/08/04	8.7	92.94	21	93.04	94.00	-12.3	112,735	-0.01%
2022/08/03	22.3	94.02	15	93.82	93.20	7.3	113,100	0.01%
2022/08/02	28.5	93.78	8.2	93.64	93.30	20.3	114,082	0.02%
2022/08/01	14	95.81	11.3	95.83	96.60	2.7	114,967	0.00%
2022/07/29	9	95.48	124.6	95.11	95.50	-115.6	116,058	-0.10%	大賣/鉅額交易
2022/07/28	130.7	92.43	246	93.54	92.00	-115.3	116,037	-0.10%	大買/大賣/鉅額交易
2022/07/27	243	93.57	46.2	93.18	94.00	196.8	116,797	0.17%	大買/鉅額交易
2022/07/26	12.2	92.04	50.2	91.96	91.70	-38	116,958	-0.03%
2022/07/25	16.2	92.27	159	91.51	92.10	-142.8	117,984	-0.12%	大賣/鉅額交易
2022/07/22	25	94.15	78.2	94.48	94.20	-53.2	117,754	-0.05%
2022/07/21	422	91.91	402	91.78	93.00	20	117,727	0.02%	大買/大賣/
2022/07/20	216	90.48	44	92.79	89.70	172	116,996	0.15%	大買/鉅額交易
2022/07/19	48.3	91.56	101.4	91.11	91.60	-53.1	117,778	-0.05%	大賣/
2022/07/18	62.3	89.84	73.1	89.98	89.30	-10.8	117,285	-0.01%
2022/07/15	125	89.47	53.3	89.69	89.30	71.7	117,712	0.06%	大買/
2022/07/14	99.1	89.91	62.5	88.51	90.60	36.6	118,086	0.03%
2022/07/13	55.3	87.81	55.6	89.35	87.10	-0.2	117,449	0.00%
2022/07/12	74.6	86.94	132	87.00	86.10	-57.4	116,723	-0.05%	大賣/
2022/07/11	85.4	92.74	88.2	92.72	92.30	-2.9	115,616	0.00%
2022/07/08	173.1	93.01	114.2	93.01	92.70	58.9	115,425	0.05%	大買/大賣/
2022/07/07	99.1	88.20	113.2	88.32	88.40	-14.1	114,229	-0.01%	大賣/
2022/07/06	92.1	86.84	48.2	87.44	85.80	44	113,418	0.04%
2022/07/05	99	85.97	109.2	85.64	87.70	-10.2	112,527	-0.01%	大賣/
2022/07/04	36	81.36	135.5	81.19	82.50	-99.5	110,875	-0.09%	大賣/
2022/07/01	63.6	83.45	55.1	83.78	79.80	8.5	109,978	0.01%
2022/06/30	60.7	86.25	50.5	85.95	84.60	10.3	108,135	0.01%
2022/06/29	155.4	91.91	166.4	93.65	89.00	-11	106,524	-0.01%	大買/大賣/
2022/06/28	250.3	107.77	345	107.56	108.50	-94.7	101,371	-0.09%	大買/大賣/
2022/06/27	261	105.32	62.8	106.69	108.50	198.3	97,932	0.20%	大買/鉅額交易
2022/06/24	84.4	100.75	81.3	100.59	98.70	3.1	96,001	0.00%
2022/06/23	143	100.98	216	99.55	96.10	-73	95,217	-0.08%	大買/大賣/
2022/06/22	143.6	103.61	241	104.23	102.00	-97.4	94,380	-0.10%	大買/大賣/
2022/06/21	37.5	111.26	126	110.42	110.00	-88.5	91,420	-0.10%	大賣/
2022/06/20	96.7	113.47	67.1	112.46	109.50	29.7	90,332	0.03%
2022/06/17	51.5	119.67	83.4	119.15	119.50	-31.9	88,054	-0.04%
2022/06/16	80.2	122.61	153	121.15	119.50	-72.8	87,782	-0.08%	大賣/
2022/06/15	14.1	129.60	11	128.95	128.00	3.1	87,290	0.00%
2022/06/14	29.1	130.48	6	131.00	131.50	23.1	91,019	0.03%
2022/06/13	44.1	132.31	22.2	131.72	130.50	21.9	98,088	0.02%
2022/06/10	37.1	138.47	84	138.51	139.00	-47	101,235	-0.05%
2022/06/09	98.2	140.71	82.3	140.55	140.00	15.9	103,838	0.02%
2022/06/08	55	145.03	3	145.00	145.50	52	105,150	0.05%
2022/06/07	1	143.50	62	144.81	144.50	-61	108,405	-0.06%
2022/06/06	31	145.23	10	147.50	143.50	21	112,216	0.02%
2022/06/02	23.1	144.46	12	144.54	144.50	11.1	117,494	0.01%
2022/06/01	5	143.10	13.4	143.06	144.50	-8.4	122,507	-0.01%
2022/05/31	68.1	141.22	116	142.92	140.50	-47.9	128,602	-0.04%	大賣/
2022/05/30	102.1	144.54	291.2	144.73	144.00	-189.1	130,969	-0.14%	大買/大賣/鉅額交易
2022/05/27	23	144.37	39	144.15	144.50	-16	133,139	-0.01%
2022/05/26	74	143.32	8	143.19	142.00	66	135,923	0.05%
2022/05/25	238	144.08	285	143.46	143.00	-47	137,580	-0.03%	大買/大賣/
2022/05/24	329.1	144.89	167	144.49	142.00	162.1	140,648	0.12%	大買/大賣/鉅額交易
2022/05/23	143	142.36	129.4	142.45	144.00	13.7	141,672	0.01%	大買/大賣/
2022/05/20	134	136.03	26.1	135.53	135.00	107.9	143,505	0.08%	大買/鉅額交易
2022/05/19	59.7	132.28	55.4	133.59	136.00	4.4	146,445	0.00%
2022/05/18	14	137.61	23	138.36	137.50	-9	147,550	-0.01%
2022/05/17	102.6	137.21	16	135.97	135.50	86.6	148,465	0.06%	大買/
2022/05/16	105.6	138.30	149	139.39	137.50	-43.4	148,528	-0.03%	大買/大賣/
2022/05/13	11	142.77	8.7	143.30	143.50	2.3	147,529	0.00%
2022/05/12	45.7	140.53	255	141.99	139.00	-209.3	148,790	-0.14%	大賣/鉅額交易
2022/05/11	19.1	146.26	154.1	145.38	144.50	-135.1	149,339	-0.09%	大賣/鉅額交易
2022/05/10	20	146.55	36.8	148.11	149.00	-16.8	149,834	-0.01%
2022/05/09	71.1	150.27	157	149.02	147.00	-85.9	149,854	-0.06%	大賣/
2022/05/06	70.1	152.55	49.3	152.68	154.00	20.7	151,677	0.01%
2022/05/05	122	152.23	64.1	153.12	152.50	58	151,966	0.04%	大買/
2022/05/04	81.3	151.23	53.2	151.02	151.50	28.2	151,229	0.02%
2022/05/03	68.9	145.04	36.1	145.88	146.50	32.8	151,034	0.02%
2022/04/29	31	144.66	181.1	144.07	145.00	-150.1	152,395	-0.10%	大賣/鉅額交易
2022/04/28	131.6	139.75	11	141.18	138.00	120.6	153,466	0.08%	大買/鉅額交易
2022/04/27	21.2	136.07	168.3	137.75	140.00	-147.1	153,629	-0.10%	大賣/鉅額交易
2022/04/26	15	139.93	8	140.06	139.00	7	154,336	0.00%
2022/04/25	182.8	141.48	112.1	143.16	139.50	70.7	154,956	0.05%	大買/大賣/
2022/04/22	120	147.00	26.4	147.34	147.50	93.6	154,411	0.06%	大買/
2022/04/21	60	145.50	29.2	145.93	145.50	30.9	155,375	0.02%
2022/04/20	64.2	142.71	26.4	143.39	143.50	37.8	155,690	0.02%
2022/04/19	17.1	141.50	36.8	141.75	141.50	-19.7	156,662	-0.01%
2022/04/18	55	138.78	91	139.27	138.00	-36	157,249	-0.02%
2022/04/15	55.3	140.83	67.7	140.23	141.50	-12.5	158,579	-0.01%
2022/04/14	22.1	139.66	195.5	141.22	138.00	-173.4	159,052	-0.11%	大賣/鉅額交易
2022/04/13	49.8	139.23	123	138.48	140.00	-73.3	159,379	-0.05%	大賣/
2022/04/12	65.9	134.30	10	134.45	134.50	55.9	158,970	0.04%
2022/04/11	100.5	136.35	20	137.15	136.00	80.5	158,820	0.05%
2022/04/08	46.1	133.26	72	134.32	135.50	-26	160,447	-0.02%
2022/04/07	72.6	130.30	15	130.67	128.50	57.6	160,256	0.04%
2022/04/06	135.9	133.95	151	134.00	133.50	-15.1	160,346	-0.01%	大買/大賣/
2022/04/01	23.5	136.96	75	135.39	138.50	-51.5	161,153	-0.03%
2022/03/31	92.2	136.29	16	136.03	135.00	76.2	160,612	0.05%
2022/03/30	92.5	135.15	23	134.65	135.00	69.5	160,879	0.04%
2022/03/29	21	135.79	13	135.81	135.00	8	160,807	0.00%
2022/03/28	15.2	131.60	140	131.45	133.00	-124.8	160,703	-0.08%	大賣/鉅額交易
2022/03/25	75.8	135.25	436.2	134.52	132.50	-360.4	160,740	-0.22%	大賣/鉅額交易
2022/03/24	63.3	141.15	614	141.63	140.50	-550.8	159,508	-0.35%	大賣/鉅額交易
2022/03/23	33.1	142.49	17.1	142.94	143.50	16	159,913	0.01%
2022/03/22	186.1	143.11	142	144.31	142.50	44.1	160,671	0.03%	大買/大賣/
2022/03/21	267.8	141.65	186	142.48	144.50	81.8	161,414	0.05%	大買/大賣/
2022/03/18	110.6	142.40	399.1	140.96	141.00	-288.5	162,524	-0.18%	大買/大賣/鉅額交易
2022/03/17	503	145.29	114.2	143.40	146.50	388.8	161,352	0.24%	大買/大賣/鉅額交易
2022/03/16	520.6	153.65	909.6	154.14	143.00	-388.9	159,444	-0.24%	大買/大賣/鉅額交易
2022/03/15	501.3	161.71	635	159.82	158.00	-133.7	152,784	-0.09%	大買/大賣/鉅額交易
2022/03/14	211.1	163.94	433.2	163.37	164.50	-222.1	151,725	-0.15%	大買/大賣/鉅額交易
2022/03/11	148.2	157.42	204	157.97	160.00	-55.8	152,733	-0.04%	大買/大賣/
2022/03/10	312.1	157.84	146.3	160.29	156.00	165.8	153,533	0.11%	大買/大賣/鉅額交易
2022/03/09	603	152.07	375.2	153.66	156.00	227.8	153,264	0.15%	大買/大賣/鉅額交易
2022/03/08	647	147.80	1,263.5	148.62	147.00	-616.5	154,489	-0.40%	大買/大賣/鉅額交易
2022/03/07	464.4	154.40	596.9	156.25	151.00	-132.5	149,636	-0.09%	大買/大賣/鉅額交易
2022/03/04	803.4	163.81	822.4	163.69	159.00	-19	146,034	-0.01%	大買/大賣/
2022/03/03	809.1	157.45	537.8	157.22	160.50	271.4	141,629	0.19%	大買/大賣/鉅額交易
2022/03/02	726.7	151.59	602.2	151.50	151.50	124.5	141,292	0.09%	大買/大賣/鉅額交易
2022/03/01	432.2	148.22	511.5	147.20	150.50	-79.3	141,164	-0.06%	大買/大賣/
2022/02/25	106.5	144.11	177.8	144.82	143.50	-71.3	138,574	-0.05%	大買/大賣/
2022/02/24	252.3	142.25	144.2	141.65	141.50	108.1	137,892	0.08%	大買/大賣/鉅額交易
2022/02/23	171.5	145.90	163	146.10	145.00	8.5	135,778	0.01%	大買/大賣/
2022/02/22	357.5	141.32	171.6	141.22	142.50	185.9	135,360	0.14%	大買/大賣/鉅額交易
2022/02/21	387.3	145.33	103.4	145.47	147.00	283.8	132,479	0.21%	大買/大賣/鉅額交易
2022/02/18	231.8	139.73	299.4	136.76	141.50	-67.6	130,913	-0.05%	大買/大賣/
2022/02/17	152.3	135.22	252.2	135.33	133.50	-99.9	130,341	-0.08%	大買/大賣/
2022/02/16	199	133.81	38.7	134.63	133.50	160.3	130,324	0.12%	大買/鉅額交易
2022/02/15	137.5	132.20	140	131.85	132.00	-2.5	131,615	0.00%	大買/大賣/
2022/02/14	150.2	133.36	247.3	133.73	130.00	-97.1	135,142	-0.07%	大買/大賣/
2022/02/11	408	132.78	201	132.30	131.50	207	135,823	0.15%	大買/大賣/鉅額交易
2022/02/10	200.2	131.26	159	129.51	132.00	41.2	137,310	0.03%	大買/大賣/
2022/02/09	387.5	130.60	124.3	129.65	129.00	263.2	141,333	0.19%	大買/大賣/鉅額交易
2022/02/08	516.2	128.04	303	128.84	129.00	213.2	142,570	0.15%	大買/大賣/鉅額交易
2022/02/07	370.1	122.04	130.4	121.53	124.00	239.7	142,448	0.17%	大買/大賣/鉅額交易
2022/01/26	25.8	113.40	104	111.91	113.00	-78.2	145,182	-0.05%	大賣/
2022/01/25	45.2	111.45	101	110.59	110.00	-55.8	146,927	-0.04%
2022/01/24	43	112.26	59	112.91	115.00	-16	147,622	-0.01%
2022/01/21	141.7	118.88	103	117.94	115.50	38.7	148,843	0.03%	大買/大賣/
2022/01/20	23.8	123.41	215.2	122.86	124.00	-191.5	147,911	-0.13%	大賣/鉅額交易
2022/01/19	77.8	124.31	100.5	126.43	122.50	-22.7	148,513	-0.02%
2022/01/18	51.4	126.81	10	126.70	127.00	41.4	148,700	0.03%
2022/01/17	170.3	128.26	234	128.56	127.00	-63.7	150,741	-0.04%	大買/大賣/
2022/01/14	34.1	128.03	325.1	124.89	132.00	-291	151,250	-0.19%	大賣/鉅額交易
2022/01/13	78.3	128.39	9.1	127.88	126.00	69.3	150,441	0.05%
2022/01/12	57.4	130.28	969.2	129.40	128.50	-911.8	150,664	-0.61%	大賣/鉅額交易
2022/01/11	43.2	135.11	133	136.65	134.00	-89.8	150,372	-0.06%	大賣/
2022/01/10	92.7	138.01	23	138.22	136.50	69.7	153,323	0.05%
2022/01/07	40.3	141.61	68	142.71	140.50	-27.8	153,391	-0.02%
2022/01/06	132	142.54	72.2	142.99	143.00	59.8	155,682	0.04%	大買/
2022/01/05	47.3	141.60	73.6	141.91	141.00	-26.4	157,420	-0.02%
2022/01/04	29.1	139.31	57	139.61	140.50	-27.9	160,365	-0.02%
2022/01/03	180.2	137.88	88.1	137.57	139.50	92.1	161,661	0.06%	大買/
2021/12/30	253.6	142.40	73	141.57	142.50	180.6	162,803	0.11%	大買/鉅額交易
2021/12/29	139	145.14	307	145.14	144.00	-168	165,151	-0.10%	大買/大賣/鉅額交易
2021/12/28	169	143.78	208.7	143.66	143.50	-39.7	169,330	-0.02%	大買/大賣/
2021/12/27	57	139.69	14	139.61	139.50	43	172,634	0.02%
2021/12/24	139.4	140.22	42	139.65	139.00	97.4	177,210	0.05%	大買/
2021/12/23	35	140.44	77	140.75	139.00	-42	177,626	-0.02%
2021/12/22	23.2	140.99	22.2	140.73	140.00	1	178,829	0.00%
2021/12/21	32.3	139.91	72.3	140.50	141.50	-40	180,705	-0.02%
2021/12/20	96.5	138.88	52.3	138.98	139.00	44.2	182,485	0.02%
2021/12/17	65.2	141.18	153.1	141.47	140.50	-87.9	184,112	-0.05%	大賣/
2021/12/16	240	140.49	201.1	139.99	141.00	38.9	183,615	0.02%	大買/大賣/
2021/12/15	33	135.91	38	135.78	138.00	-5	183,159	0.00%
2021/12/14	126.1	135.48	66.1	134.94	133.00	60	183,106	0.03%	大買/
2021/12/13	18.1	140.53	33	141.70	140.00	-15	181,061	-0.01%
2021/12/10	207.2	141.43	30	141.65	140.00	177.2	182,663	0.10%	大買/鉅額交易
2021/12/09	145	143.74	120	144.81	146.00	25	182,805	0.01%	大買/大賣/
2021/12/08	277.7	144.52	224.1	146.76	143.50	53.5	183,955	0.03%	大買/大賣/
2021/12/07	237.5	142.56	239	143.45	144.00	-1.5	183,428	0.00%	大買/大賣/
2021/12/06	105	139.69	164.5	139.40	141.00	-59.5	181,188	-0.03%	大買/大賣/
2021/12/03	1,082.2	135.43	1,323.2	134.06	133.50	-241	180,240	-0.13%	大買/大賣/鉅額交易
2021/12/02	1,003	133.03	426.6	131.19	133.00	576.4	181,513	0.32%	大買/大賣/鉅額交易
2021/12/01	35.2	124.31	149.1	124.87	124.50	-113.9	179,276	-0.06%	大賣/鉅額交易
2021/11/30	36.3	123.55	84.2	124.12	124.50	-47.9	181,460	-0.03%
2021/11/29	80.5	120.90	152.7	121.36	120.00	-72.1	182,714	-0.04%	大賣/
2021/11/26	221.8	120.11	103.3	120.97	118.50	118.5	184,621	0.06%	大買/大賣/鉅額交易
2021/11/25	126.1	124.19	402.5	124.07	124.50	-276.4	183,392	-0.15%	大買/大賣/鉅額交易
2021/11/24	58	119.23	56	120.05	120.00	2	181,941	0.00%
2021/11/23	285.3	120.58	172.5	119.90	119.50	112.8	182,953	0.06%	大買/大賣/鉅額交易
2021/11/22	48	119.66	136.1	119.86	119.50	-88.1	184,329	-0.05%	大賣/
2021/11/19	129.2	118.25	32	118.08	117.00	97.2	185,580	0.05%	大買/
2021/11/18	43.1	118.79	138.4	119.48	119.00	-95.3	189,398	-0.05%	大賣/
2021/11/17	106	117.38	63	117.74	117.00	43	192,811	0.02%	大買/
2021/11/16	111.2	117.14	208.9	115.87	119.50	-97.7	193,997	-0.05%	大買/大賣/
2021/11/15	674	113.32	36	113.14	112.00	638	196,466	0.32%	大買/鉅額交易
2021/11/12	72.8	111.22	407.2	112.33	111.50	-334.5	199,268	-0.17%	大賣/鉅額交易
2021/11/11	531.8	117.83	215	116.33	109.50	316.8	198,947	0.16%	大買/大賣/鉅額交易
2021/11/10	116.2	121.33	402.2	121.42	120.00	-286	197,060	-0.15%	大買/大賣/鉅額交易
2021/11/09	947.5	123.45	2,029.1	122.02	122.00	-1,081.6	197,592	-0.55%	大買/大賣/鉅額交易
2021/11/08	1,783.1	121.33	1,530.9	117.69	124.00	252.3	198,679	0.13%	大買/大賣/鉅額交易
2021/11/05	1,054.1	112.15	82.7	111.43	114.00	971.4	201,236	0.48%	大買/鉅額交易
2021/11/04	737.6	113.72	591.5	113.63	109.50	146.1	204,910	0.07%	大買/大賣/鉅額交易
2021/11/03	1,424	111.68	1,364.1	111.53	112.00	59.9	206,410	0.03%	大買/大賣/
2021/11/02	627	104.58	513.4	103.60	105.00	113.6	209,357	0.05%	大買/大賣/鉅額交易
2021/11/01	548	102.45	446.1	101.79	100.50	101.9	210,903	0.05%	大買/大賣/鉅額交易
2021/10/29	847.1	98.12	317.3	97.84	99.50	529.8	213,497	0.25%	大買/大賣/鉅額交易
2021/10/28	60	94.42	66.3	94.31	93.20	-6.3	219,262	0.00%
2021/10/27	197.2	93.86	630.2	93.47	92.80	-433	228,121	-0.19%	大買/大賣/鉅額交易
2021/10/26	866.3	95.40	722	95.11	95.10	144.3	239,233	0.06%	大買/大賣/鉅額交易
2021/10/25	580	95.32	136.1	94.30	95.30	443.9	246,483	0.18%	大買/大賣/鉅額交易
2021/10/22	70.6	90.24	55	90.40	89.20	15.6	254,186	0.01%
2021/10/21	25	92.37	44.9	92.97	92.20	-19.9	260,530	-0.01%
2021/10/20	50.4	92.78	29	93.42	91.40	21.4	265,268	0.01%
2021/10/19	99	93.02	59.3	93.13	91.70	39.7	272,326	0.01%
2021/10/18	139.2	88.59	292.3	88.79	92.40	-153.1	280,299	-0.05%	大買/大賣/鉅額交易
2021/10/15	109.1	94.66	53	95.03	93.90	56.1	286,315	0.02%	大買/
2021/10/14	382	94.52	131.6	95.03	95.30	250.5	284,975	0.09%	大買/大賣/鉅額交易
2021/10/13	101	94.48	82	94.24	92.90	19	281,702	0.01%	大買/
2021/10/12	148.3	92.97	601	94.94	90.50	-452.7	279,732	-0.16%	大買/大賣/鉅額交易
2021/10/08	144.7	101.30	24	101.19	100.00	120.7	276,342	0.04%	大買/鉅額交易
2021/10/07	78	103.21	52.2	103.50	102.50	25.8	276,157	0.01%
2021/10/06	618.7	101.58	363.1	98.43	97.80	255.7	273,216	0.09%	大買/大賣/鉅額交易
2021/10/05	87	101.76	223	99.45	103.00	-136	270,476	-0.05%	大賣/鉅額交易
2021/10/04	203.6	105.26	150.4	105.63	102.50	53.2	266,654	0.02%	大買/大賣/
2021/10/01	246.2	116.22	491.1	119.57	113.50	-244.9	262,828	-0.09%	大買/大賣/鉅額交易
2021/09/30	23	124.70	93	124.24	126.00	-70	258,955	-0.03%
2021/09/29	186.1	123.19	133	122.44	123.00	53.1	266,397	0.02%	大買/大賣/
2021/09/28	57.3	126.45	997	126.01	125.50	-939.7	272,286	-0.35%	大賣/鉅額交易
2021/09/27	139.1	134.81	56.4	135.55	131.50	82.7	278,548	0.03%	大買/
2021/09/24	154.5	133.91	135.5	133.16	134.00	19.1	277,910	0.01%	大買/大賣/
2021/09/23	17	128.00	34.3	128.09	127.50	-17.3	276,862	-0.01%
2021/09/22	56.1	124.84	27	124.50	125.00	29.1	278,003	0.01%
2021/09/17	65	127.88	36.1	127.79	128.00	28.9	278,093	0.01%
2021/09/16	22	124.52	51	124.85	124.00	-29	278,408	-0.01%
2021/09/15	114.1	123.55	60	123.59	124.50	54.1	279,439	0.02%	大買/
2021/09/14	248.4	127.23	178	124.30	123.50	70.4	279,133	0.03%	大買/大賣/
2021/09/13	311.2	133.55	287	134.15	132.00	24.2	278,137	0.01%	大買/大賣/
2021/09/10	353	132.04	418.3	130.71	133.50	-65.3	277,324	-0.02%	大買/大賣/
2021/09/09	149	126.56	108	127.04	126.50	41	276,395	0.01%	大買/大賣/
2021/09/08	88	126.66	57	126.55	126.00	31	282,336	0.01%
2021/09/07	346.3	127.14	369.2	126.11	128.00	-22.9	296,157	-0.01%	大買/大賣/
2021/09/06	114.1	120.96	173.2	119.78	118.00	-59.2	300,566	-0.02%	大買/大賣/
2021/09/03	221.3	125.63	238	126.33	125.50	-16.7	306,502	-0.01%	大買/大賣/
2021/09/02	145	129.22	161	129.45	129.50	-16	310,347	-0.01%	大買/大賣/
2021/09/01	163.4	130.64	236	131.27	128.50	-72.6	315,029	-0.02%	大買/大賣/
2021/08/31	61.1	137.59	21.5	138.15	136.00	39.6	315,876	0.01%
2021/08/30	96.1	141.55	48.2	141.25	140.00	47.9	324,773	0.01%
2021/08/27	97	140.84	312.1	143.45	141.00	-215.1	330,529	-0.07%	大賣/鉅額交易
2021/08/26	105.1	142.02	51	142.98	142.50	54.1	337,701	0.02%	大買/
2021/08/25	87	141.59	91.5	142.83	144.00	-4.5	346,126	0.00%
2021/08/24	398.2	143.85	193.3	144.13	140.00	204.9	351,799	0.06%	大買/大賣/鉅額交易
2021/08/23	210.3	142.69	347.8	142.82	144.00	-137.5	356,981	-0.04%	大買/大賣/鉅額交易
2021/08/20	116	131.55	290	132.07	132.50	-174	363,044	-0.05%	大買/大賣/鉅額交易
2021/08/19	613	132.52	631	134.21	128.00	-18	368,882	0.00%	大買/大賣/
2021/08/18	516	131.85	611.7	128.58	136.00	-95.7	373,418	-0.03%	大買/大賣/
2021/08/17	299.1	130.02	68.6	131.12	126.50	230.6	379,697	0.06%	大買/鉅額交易
2021/08/16	234	131.49	351.3	132.87	130.50	-117.3	389,123	-0.03%	大買/大賣/鉅額交易
2021/08/13	387.1	135.49	198	136.79	130.50	189.1	396,226	0.05%	大買/大賣/鉅額交易
2021/08/12	399	133.28	227	134.18	137.00	172	405,746	0.04%	大買/大賣/鉅額交易
2021/08/11	374.4	136.53	785.4	132.09	132.00	-411	407,695	-0.10%	大買/大賣/鉅額交易
2021/08/10	376.4	143.66	294.4	144.86	139.50	82	403,656	0.02%	大買/大賣/
2021/08/09	325.7	143.59	261.4	144.74	142.50	64.3	405,351	0.02%	大買/大賣/
2021/08/06	458.5	144.51	663.1	146.01	142.00	-204.6	410,188	-0.05%	大買/大賣/鉅額交易
2021/08/05	211.1	139.57	176	140.91	138.50	35.1	410,472	0.01%	大買/大賣/
2021/08/04	183.1	142.63	79.2	143.13	143.50	103.9	413,241	0.03%	大買/鉅額交易
2021/08/03	346.2	140.82	289.3	142.78	141.00	57	422,017	0.01%	大買/大賣/
2021/08/02	360.2	135.88	581.2	137.49	141.50	-221	419,806	-0.05%	大買/大賣/鉅額交易
2021/07/30	809.7	140.67	662.4	141.05	132.00	147.3	414,783	0.04%	大買/大賣/鉅額交易
2021/07/29	621.4	138.87	896.4	138.66	144.50	-275	409,169	-0.07%	大買/大賣/鉅額交易
2021/07/28	740.1	125.76	954.7	123.49	131.50	-214.6	407,561	-0.05%	大買/大賣/鉅額交易
2021/07/27	499.8	130.03	638.1	131.20	126.50	-138.2	407,672	-0.03%	大買/大賣/鉅額交易
2021/07/26	402.2	148.05	220.2	146.42	140.50	182	408,233	0.04%	大買/大賣/鉅額交易
2021/07/23	1,050.8	149.85	494	150.72	154.00	556.8	407,402	0.14%	大買/大賣/鉅額交易
2021/07/22	444.1	142.74	1,352.1	142.41	143.50	-908	404,660	-0.22%	大買/大賣/鉅額交易
2021/07/21	1,012.9	160.90	801	166.49	155.00	211.9	404,151	0.05%	大買/大賣/鉅額交易
2021/07/20	233	169.85	25	170.98	169.50	208	400,099	0.05%	大買/鉅額交易
2021/07/19	37.3	185.29	102	188.92	186.00	-64.7	408,762	-0.02%	大賣/
2021/07/16	271.1	171.87	251.8	171.56	178.50	19.3	420,744	0.00%	大買/大賣/
2021/07/15	344	155.73	27	159.76	163.00	317	426,675	0.07%	大買/鉅額交易
2021/07/14	298.3	151.50	101.1	151.82	148.50	197.2	431,418	0.05%	大買/大賣/鉅額交易
2021/07/13	266.4	174.17	362.2	178.89	165.00	-95.8	436,403	-0.02%	大買/大賣/
2021/07/12	257	186.62	115.1	194.13	183.00	141.9	440,608	0.03%	大買/大賣/鉅額交易
2021/07/09	202.2	190.56	285.3	191.98	187.00	-83.1	444,332	-0.02%	大買/大賣/
2021/07/08	627.1	188.91	652.5	197.17	207.50	-25.4	453,132	-0.01%	大買/大賣/
2021/07/07	359.1	208.19	31	214.14	202.00	328.1	458,714	0.07%	大買/鉅額交易
2021/07/06	378.2	224.44	403.6	226.21	224.00	-25.4	463,239	-0.01%	大買/大賣/
2021/07/05	246.6	208.54	507.2	208.07	217.00	-260.6	460,933	-0.06%	大買/大賣/鉅額交易
2021/07/02	473.1	209.74	602.2	210.25	206.50	-129.1	457,561	-0.03%	大買/大賣/鉅額交易
2021/07/01	192	208.20	241.5	207.50	213.00	-49.5	454,472	-0.01%	大買/大賣/
2021/06/30	175	193.29	177.3	190.99	197.00	-2.3	460,040	0.00%	大買/大賣/
2021/06/29	265.2	178.39	699.1	179.30	179.50	-433.8	463,620	-0.09%	大買/大賣/鉅額交易
2021/06/28	993	174.60	226	173.50	176.00	767	466,807	0.16%	大買/大賣/鉅額交易
2021/06/25	267.1	155.06	152.1	156.42	160.00	115.1	467,678	0.02%	大買/大賣/鉅額交易
2021/06/24	119	148.90	739.7	147.48	152.00	-620.6	469,148	-0.13%	大買/大賣/鉅額交易
2021/06/23	461	142.72	782.4	143.08	138.50	-321.4	470,103	-0.07%	大買/大賣/鉅額交易
2021/06/22	516	157.12	777.2	158.38	153.50	-261.2	472,134	-0.06%	大買/大賣/鉅額交易
2021/06/21	537	149.30	288	147.15	152.00	249	474,523	0.05%	大買/大賣/鉅額交易
2021/06/18	470	137.99	891.1	140.65	140.00	-421.1	481,844	-0.09%	大買/大賣/鉅額交易
2021/06/17	938	133.35	525.5	134.09	136.50	412.5	486,053	0.08%	大買/大賣/鉅額交易
2021/06/16	2,317.1	141.12	1,978	141.50	133.50	339.1	482,407	0.07%	大買/大賣/鉅額交易
2021/06/15	232.1	131.61	433.8	132.28	136.00	-201.7	469,049	-0.04%	大買/大賣/鉅額交易
2021/06/11	656.9	119.28	963	120.13	124.00	-306.2	462,202	-0.07%	大買/大賣/鉅額交易
2021/06/10	966.3	112.41	797.1	114.50	113.50	169.2	455,798	0.04%	大買/大賣/鉅額交易
2021/06/09	833.1	117.16	881.1	117.49	116.00	-48	452,231	-0.01%	大買/大賣/
2021/06/08	115.2	113.24	314	114.43	115.50	-198.8	447,647	-0.04%	大買/大賣/鉅額交易
2021/06/07	721.1	111.46	494	113.96	110.50	227.1	445,887	0.05%	大買/大賣/鉅額交易
2021/06/04	310.5	119.17	166	119.28	116.50	144.5	437,397	0.03%	大買/大賣/鉅額交易
2021/06/03	1,131.1	116.48	395.1	117.93	119.00	736	432,526	0.17%	大買/大賣/鉅額交易
2021/06/02	386.2	112.25	1,239.1	111.69	110.50	-852.9	425,638	-0.20%	大買/大賣/鉅額交易
2021/06/01	1,354.1	102.97	671.5	104.78	108.00	682.6	416,036	0.16%	大買/大賣/鉅額交易
2021/05/31	1,009.2	100.81	925.3	101.11	98.60	83.9	408,878	0.02%	大買/大賣/
2021/05/28	1,252	94.27	795.1	92.77	96.40	456.9	400,305	0.11%	大買/大賣/鉅額交易
2021/05/27	486.4	87.68	353.2	87.95	87.70	133.2	393,426	0.03%	大買/大賣/鉅額交易
2021/05/26	324.1	83.75	471	83.75	85.60	-147	387,304	-0.04%	大買/大賣/鉅額交易
2021/05/25	632.1	83.66	430	82.05	82.40	202.1	379,915	0.05%	大買/大賣/鉅額交易
2021/05/24	272.1	87.61	917	87.01	86.40	-644.9	373,220	-0.17%	大買/大賣/鉅額交易
2021/05/21	1,369	83.43	743.4	83.16	84.70	625.6	366,431	0.17%	大買/大賣/鉅額交易
2021/05/20	1,081.4	78.93	1,619	78.41	77.00	-537.6	363,426	-0.15%	大買/大賣/鉅額交易
2021/05/19	287.1	74.75	776	74.59	76.30	-489	353,990	-0.14%	大買/大賣/鉅額交易
2021/05/18	250	68.85	669.1	68.60	69.40	-419.1	354,300	-0.12%	大買/大賣/鉅額交易
2021/05/17	1,278.1	65.51	927	66.03	63.10	351.1	355,083	0.10%	大買/大賣/鉅額交易
2021/05/14	1,577.2	72.97	1,008	72.83	70.10	569.2	348,929	0.16%	大買/大賣/鉅額交易
2021/05/13	1,203.1	78.26	1,332	79.69	77.50	-128.9	341,630	-0.04%	大買/大賣/鉅額交易
2021/05/12	424.1	89.19	436.5	90.49	86.10	-12.4	339,909	0.00%	大買/大賣/
2021/05/11	982.2	95.94	1,256.5	93.44	95.60	-274.3	338,553	-0.08%	大買/大賣/鉅額交易
2021/05/10	2,525	92.73	2,038.3	91.94	93.50	486.7	328,422	0.15%	大買/大賣/鉅額交易
2021/05/07	1,156	83.58	787.2	83.01	85.00	368.8	325,581	0.11%	大買/大賣/鉅額交易
2021/05/06	1,276.5	82.48	1,457	83.25	81.10	-180.5	323,968	-0.06%	大買/大賣/鉅額交易
2021/05/05	439	78.80	787	78.96	79.90	-348	320,740	-0.11%	大買/大賣/鉅額交易
2021/05/04	2,171.4	82.64	3,535.3	84.90	78.00	-1,363.9	317,797	-0.43%	大買/大賣/鉅額交易
2021/05/03	1,550	85.38	963.6	84.74	86.60	586.4	313,206	0.19%	大買/大賣/鉅額交易
2021/04/29	1,263.2	76.79	300.9	76.65	79.00	962.3	311,289	0.31%	大買/大賣/鉅額交易
2021/04/28	1,281	78.85	587	78.51	76.80	694	313,044	0.22%	大買/大賣/鉅額交易
2021/04/27	1,065.4	78.28	1,562	79.47	77.50	-496.6	314,226	-0.16%	大買/大賣/鉅額交易
2021/04/26	1,048	75.97	281	75.09	76.80	767	312,603	0.25%	大買/大賣/鉅額交易
2021/04/23	614.1	70.42	775.3	70.86	69.90	-161.2	315,745	-0.05%	大買/大賣/鉅額交易
2021/04/22	638.8	78.29	1,004.8	79.02	72.90	-365.9	315,593	-0.12%	大買/大賣/鉅額交易
2021/04/21	807.2	74.77	808.5	73.80	75.90	-1.3	308,666	0.00%	大買/大賣/
2021/04/20	878.5	68.50	396	67.89	69.00	482.5	309,304	0.16%	大買/大賣/鉅額交易
2021/04/19	506	67.95	710	67.33	68.00	-204	313,097	-0.07%	大買/大賣/鉅額交易
2021/04/16	562.1	62.95	301	62.68	63.30	261.1	312,672	0.08%	大買/大賣/鉅額交易
2021/04/15	412	59.57	502	59.21	59.00	-90	316,287	-0.03%	大買/大賣/
2021/04/14	1,552	59.42	1,355	59.26	59.90	197	324,475	0.06%	大買/大賣/鉅額交易
2021/04/13	1,508.4	57.44	3,005	56.18	56.90	-1,496.6	323,391	-0.46%	大買/大賣/鉅額交易
2021/04/12	1,743.1	54.51	750.9	54.83	55.00	992.2	325,158	0.31%	大買/大賣/鉅額交易
2021/04/09	823	50.99	851.7	51.45	50.00	-28.7	327,887	-0.01%	大買/大賣/
2021/04/08	813	52.14	529.1	51.52	52.30	283.9	328,861	0.09%	大買/大賣/鉅額交易
2021/04/07	435	50.40	497.1	50.44	50.50	-62.1	330,502	-0.02%	大買/大賣/
2021/04/06	1,373	48.38	878	48.18	49.50	495	339,217	0.15%	大買/大賣/鉅額交易
2021/04/01	530	47.73	824.1	47.43	47.90	-294.1	334,420	-0.09%	大買/大賣/鉅額交易
2021/03/31	805	45.50	501	45.94	45.50	304	335,169	0.09%	大買/大賣/鉅額交易
2021/03/30	153	43.92	245.5	43.82	43.80	-92.5	332,613	-0.03%	大買/大賣/
2021/03/29	668.3	44.10	145	43.80	43.80	523.3	334,642	0.16%	大買/大賣/鉅額交易
2021/03/26	260	42.70	79	42.56	43.05	181	338,151	0.05%	大買/鉅額交易
2021/03/25	139.5	42.36	80.5	42.55	41.70	59	342,399	0.02%	大買/
2021/03/24	184.1	43.11	186	43.28	43.70	-1.9	344,151	0.00%	大買/大賣/
2021/03/23	426	44.55	444.6	44.22	42.75	-18.6	341,620	-0.01%	大買/大賣/
2021/03/22	199	45.20	229	45.26	45.85	-30	335,637	-0.01%	大買/大賣/
2021/03/19	80.5	41.84	392.5	41.78	41.70	-312	335,053	-0.09%	大賣/鉅額交易
2021/03/18	90	41.00	177	40.93	41.65	-87	336,025	-0.03%	大賣/
2021/03/17	73	40.01	92	40.14	40.10	-19	338,081	-0.01%
2021/03/16	183	39.70	73.1	39.80	39.60	109.9	340,095	0.03%	大買/鉅額交易
2021/03/15	84.4	39.35	109	39.60	40.00	-24.6	343,638	-0.01%	大賣/
2021/03/12	628	39.05	732	38.96	38.80	-104	346,068	-0.03%	大買/大賣/鉅額交易
2021/03/11	514.1	39.08	733.5	39.18	38.15	-219.4	345,247	-0.06%	大買/大賣/鉅額交易
2021/03/10	209.5	38.43	173	38.19	38.05	36.5	343,580	0.01%	大買/大賣/
2021/03/09	163	38.13	87	37.72	38.40	76	342,793	0.02%	大買/
2021/03/08	140.3	37.95	427	37.98	37.35	-286.7	342,626	-0.08%	大買/大賣/鉅額交易
2021/03/05	357	37.56	309	37.41	37.30	48	343,254	0.01%	大買/大賣/
2021/03/04	323	37.53	346	37.46	37.30	-23	344,270	-0.01%	大買/大賣/
2021/03/03	561.5	37.48	433	36.82	38.05	128.5	345,435	0.04%	大買/大賣/鉅額交易
2021/03/02	177	38.14	632	38.22	36.50	-455	347,418	-0.13%	大買/大賣/鉅額交易
2021/02/26	285	37.64	183	37.82	37.95	102	346,878	0.03%	大買/大賣/鉅額交易
2021/02/25	281	37.66	51	37.68	37.65	230	346,065	0.07%	大買/鉅額交易
2021/02/24	365	37.68	493.2	37.36	36.75	-128.2	346,653	-0.04%	大買/大賣/鉅額交易
2021/02/23	660.2	39.07	329	39.43	38.35	331.2	345,278	0.10%	大買/大賣/鉅額交易
2021/02/22	425	39.15	270.8	39.32	39.40	154.2	343,575	0.04%	大買/大賣/鉅額交易
2021/02/19	372	37.13	283	37.06	36.85	89	341,444	0.03%	大買/大賣/
2021/02/18	345.3	37.98	758.6	37.80	37.45	-413.3	340,564	-0.12%	大買/大賣/鉅額交易
2021/02/17	815.6	35.16	441	35.22	36.70	374.6	334,836	0.11%	大買/大賣/鉅額交易
2021/02/05	158.3	33.89	349	34.00	33.70	-190.7	333,779	-0.06%	大買/大賣/鉅額交易
2021/02/04	144	33.72	141	33.86	33.95	3	333,977	0.00%	大買/大賣/
2021/02/03	293	33.93	593	34.50	33.55	-300	335,365	-0.09%	大買/大賣/鉅額交易
2021/02/02	581	33.66	750.3	32.95	34.10	-169.3	334,637	-0.05%	大買/大賣/鉅額交易
2021/02/01	175	31.26	197	30.90	31.20	-22	332,819	-0.01%	大買/大賣/
2021/01/29	424	32.33	530	32.12	31.20	-106	331,287	-0.03%	大買/大賣/鉅額交易
2021/01/28	635	32.24	604	32.74	33.20	31	329,188	0.01%	大買/大賣/
2021/01/27	460	33.01	289	33.25	32.45	171	326,737	0.05%	大買/大賣/鉅額交易
2021/01/26	853	34.35	691.4	33.81	33.65	161.6	324,290	0.05%	大買/大賣/鉅額交易
2021/01/25	439.4	35.79	1,737.2	35.95	35.35	-1,297.8	321,731	-0.40%	大買/大賣/鉅額交易
2021/01/22	485	34.00	1,680	34.43	35.00	-1,195	317,020	-0.38%	大買/大賣/鉅額交易
2021/01/21	610	32.20	417.1	32.59	32.10	192.9	311,919	0.06%	大買/大賣/鉅額交易
2021/01/20	822	30.83	547	30.97	30.45	275	307,578	0.09%	大買/大賣/鉅額交易
2021/01/19	1,659	33.93	1,495	33.67	32.00	164	301,961	0.05%	大買/大賣/鉅額交易
2021/01/18	1,825.5	33.56	596	33.41	34.00	1,229.5	298,582	0.41%	大買/大賣/鉅額交易
2021/01/15	1,091	35.22	503	35.17	34.25	588	291,543	0.20%	大買/大賣/鉅額交易
2021/01/14	427	38.47	348	38.83	38.05	79	282,872	0.03%	大買/大賣/
2021/01/13	777	38.19	802	38.31	37.45	-25	277,868	-0.01%	大買/大賣/
2021/01/12	1,428	39.95	1,021	40.08	38.55	407	271,214	0.15%	大買/大賣/鉅額交易
2021/01/11	511	42.41	817	41.93	42.65	-306	263,335	-0.12%	大買/大賣/鉅額交易
2021/01/08	1,016	38.89	1,555.1	39.53	40.30	-539.1	258,827	-0.21%	大買/大賣/鉅額交易
2021/01/07	2,600.5	39.28	1,801	39.09	38.45	799.5	251,081	0.32%	大買/大賣/鉅額交易
2021/01/06	1,359.5	43.82	1,261	44.23	42.55	98.5	239,427	0.04%	大買/大賣/
2021/01/05	308	44.51	314	44.44	45.50	-6	232,855	0.00%	大買/大賣/
2021/01/04	568	44.21	522.4	43.75	44.75	45.6	225,311	0.02%	大買/大賣/
2020/12/31	696	39.45	426	39.42	40.70	270	217,707	0.12%	大買/大賣/鉅額交易
2020/12/30	854	37.81	284	37.93	38.20	570	211,301	0.27%	大買/大賣/鉅額交易
2020/12/29	914	38.47	2,261.7	38.39	38.35	-1,347.7	206,347	-0.65%	大買/大賣/鉅額交易
2020/12/28	653	36.67	922.3	35.78	36.75	-269.3	193,655	-0.14%	大買/大賣/鉅額交易
2020/12/25	1,904	33.12	1,534	33.01	33.45	370	191,484	0.19%	大買/大賣/鉅額交易
2020/12/24	578	31.19	252	31.52	31.00	326	186,562	0.17%	大買/大賣/鉅額交易
2020/12/23	492	30.05	352.1	30.19	30.70	140	184,624	0.08%	大買/大賣/鉅額交易
2020/12/22	607	31.13	466	31.76	30.20	141	182,936	0.08%	大買/大賣/鉅額交易
2020/12/21	206	32.56	572	32.45	32.55	-366	178,077	-0.21%	大買/大賣/鉅額交易
2020/12/18	430	30.50	501.6	30.63	30.60	-71.6	174,642	-0.04%	大買/大賣/
2020/12/17	455	29.54	349.8	29.52	29.50	105.3	169,195	0.06%	大買/大賣/鉅額交易
2020/12/16	446	29.63	282	29.43	29.65	164	168,328	0.10%	大買/大賣/鉅額交易
2020/12/15	329	29.57	413	29.29	28.65	-84	165,748	-0.05%	大買/大賣/
2020/12/14	282	28.25	967.3	28.55	29.45	-685.3	161,575	-0.42%	大買/大賣/鉅額交易
2020/12/11	415	27.54	266	28.00	27.15	149	159,719	0.09%	大買/大賣/鉅額交易
2020/12/10	570	28.77	528.1	28.58	28.90	41.9	156,348	0.03%	大買/大賣/
2020/12/09	207	27.89	865.5	27.65	28.50	-658.5	157,119	-0.42%	大買/大賣/鉅額交易
2020/12/08	1,160.4	26.61	417.6	26.35	26.65	742.8	154,716	0.48%	大買/大賣/鉅額交易
2020/12/07	134	24.16	830	24.26	24.25	-696	149,613	-0.47%	大買/大賣/鉅額交易
2020/12/04	81	24.28	319	24.30	24.20	-238	148,675	-0.16%	大賣/鉅額交易
2020/12/03	185	24.86	87	24.84	24.75	98	148,725	0.07%	大買/
2020/12/02	363	25.03	762.2	24.71	24.65	-399.2	150,359	-0.27%	大買/大賣/鉅額交易
2020/12/01	185	24.12	93	23.95	24.30	92	149,880	0.06%	大買/
2020/11/30	127	25.11	99	24.90	24.70	28	148,944	0.02%	大買/
2020/11/27	23	24.56	347	24.73	25.10	-324	147,374	-0.22%	大賣/鉅額交易
2020/11/26	325	24.35	479	24.41	24.65	-154	146,402	-0.11%	大買/大賣/鉅額交易
2020/11/25	343	23.69	692	23.75	23.85	-349	145,358	-0.24%	大買/大賣/鉅額交易
2020/11/24	296	23.31	640	23.61	23.15	-344	142,622	-0.24%	大買/大賣/鉅額交易
2020/11/23	817	23.14	637	23.10	23.45	180	141,379	0.13%	大買/大賣/鉅額交易
2020/11/20	1,740	22.05	615	21.92	22.55	1,125	141,017	0.80%	大買/大賣/鉅額交易
2020/11/19	310	22.09	571	22.03	21.95	-261	142,743	-0.18%	大買/大賣/鉅額交易
2020/11/18	526	21.42	262	22.04	22.50	264	140,647	0.19%	大買/大賣/鉅額交易
2020/11/17	489	20.92	541.6	21.02	21.10	-52.6	137,819	-0.04%	大買/大賣/
2020/11/16	829	20.35	88	20.30	20.50	741	138,620	0.53%	大買/鉅額交易
2020/11/13	1,953	20.09	618	20.38	20.10	1,335	139,438	0.96%	大買/大賣/鉅額交易
2020/11/12	341	19.60	348	19.81	19.50	-7	138,375	-0.01%	大買/大賣/
2020/11/11	303	19.75	441	19.70	20.20	-138	138,779	-0.10%	大買/大賣/鉅額交易
2020/11/10	439	20.46	518	19.93	19.95	-79	137,101	-0.06%	大買/大賣/
2020/11/09	385	21.51	731	21.45	21.70	-346	131,851	-0.26%	大買/大賣/鉅額交易
2020/11/06	93	20.20	76	20.12	20.35	17	128,364	0.01%
2020/11/05	246	19.91	94	20.05	19.80	152	127,834	0.12%	大買/鉅額交易
2020/11/04	216	19.41	343	19.64	19.80	-127	126,762	-0.10%	大買/大賣/鉅額交易
2020/11/03	444	19.22	114	19.20	19.25	330	125,533	0.26%	大買/大賣/鉅額交易
2020/11/02	176	19.19	326	19.33	19.20	-150	124,190	-0.12%	大買/大賣/鉅額交易
2020/10/30	594	19.02	289	19.03	18.90	305	121,735	0.25%	大買/大賣/鉅額交易
2020/10/29	86	18.44	19	18.74	18.95	67	119,885	0.06%
2020/10/28	215	19.08	335	19.12	18.80	-120	117,910	-0.10%	大買/大賣/鉅額交易
2020/10/27	101	19.61	41	19.61	19.65	60	115,403	0.05%	大買/
2020/10/26	182.1	19.67	278.9	19.19	19.80	-96.9	113,934	-0.09%	大買/大賣/
2020/10/23	147	18.47	538.1	18.48	18.60	-391.1	109,416	-0.36%	大買/大賣/鉅額交易
2020/10/22	45.5	17.73	21	17.77	17.90	24.5	106,951	0.02%
2020/10/21	82	17.88	36	17.87	17.85	46	106,336	0.04%
2020/10/20	4	17.65	157	17.90	17.95	-153	105,733	-0.14%	大賣/鉅額交易
2020/10/19	351	17.89	49	17.92	17.85	302	104,644	0.29%	大買/鉅額交易
2020/10/16	313	17.72	211	17.86	17.65	102	103,316	0.10%	大買/大賣/鉅額交易
2020/10/15	49	17.39	240	17.35	17.50	-191	101,167	-0.19%	大賣/鉅額交易
2020/10/14	130	17.09	251	17.03	17.15	-121	99,905	-0.12%	大買/大賣/鉅額交易
2020/10/13	87.5	16.82	76	16.91	17.00	11.5	98,781	0.01%
2020/10/12	4	16.38	435	16.72	16.30	-431	96,201	-0.45%	大賣/鉅額交易
2020/10/08	0	0.00	320	16.69	16.65	-320	95,101	-0.34%	大賣/鉅額交易
2020/10/07	399	16.65	169	16.66	16.65	230	94,341	0.24%	大買/大賣/鉅額交易
2020/10/06	294	16.27	308.5	16.40	16.45	-14.5	93,537	-0.02%	大買/大賣/
2020/10/05	665	16.31	390.3	16.23	16.45	274.7	92,554	0.30%	大買/大賣/鉅額交易
2020/09/30	287	15.82	170	15.86	15.85	117	90,775	0.13%	大買/大賣/鉅額交易
2020/09/29	143	15.73	15	15.51	15.45	128	89,783	0.14%	大買/鉅額交易
2020/09/28	335	15.40	4	15.35	15.55	331	88,723	0.37%	大買/鉅額交易
2020/09/25	241	15.26	723	15.20	15.40	-482	88,039	-0.55%	大買/大賣/鉅額交易
2020/09/24	605	14.99	530	15.00	14.80	75	85,793	0.09%	大買/大賣/
2020/09/23	1,258	15.24	382	15.10	15.20	876	83,579	1.05%	大買/大賣/鉅額交易
2020/09/22	71	15.78	64	15.84	15.80	7	79,654	0.01%
2020/09/21	209	15.84	36.5	15.81	15.80	172.5	78,597	0.22%	大買/鉅額交易
2020/09/18	62	16.08	294	16.06	16.05	-232	77,335	-0.30%	大賣/鉅額交易
2020/09/17	77	16.19	22	16.37	16.10	55	76,254	0.07%
2020/09/16	222	15.99	401	16.14	16.10	-179	74,588	-0.24%	大買/大賣/鉅額交易
2020/09/15	215	16.70	63	16.78	16.90	152	71,108	0.21%	大買/鉅額交易
2020/09/14	1,667	17.24	965	16.75	16.50	702	69,318	1.01%	大買/大賣/鉅額交易
2020/09/11	282	18.22	1,465.3	18.09	17.70	-1,183.3	64,199	-1.84%	大買/大賣/鉅額交易
2020/09/10	20	19.13	80	19.19	19.05	-60	60,379	-0.10%
2020/09/09	51	18.68	10	18.90	19.00	41	59,235	0.07%
2020/09/08	157	18.47	166	18.79	18.70	-9	57,847	-0.02%	大買/大賣/
2020/09/07	329	19.09	42	19.02	18.80	287	55,986	0.51%	大買/鉅額交易
2020/09/04	146.2	18.42	687	18.10	18.80	-540.8	52,869	-1.02%	大買/大賣/鉅額交易
2020/09/03	564	17.95	411	17.76	18.20	153	51,321	0.30%	大買/大賣/鉅額交易
2020/09/02	62	17.30	27	17.47	17.60	35	49,450	0.07%
2020/09/01	104	17.10	18	17.13	17.20	86	48,390	0.18%	大買/
2020/08/31	203	17.20	58	17.46	17.40	145	46,838	0.31%	大買/鉅額交易
2020/08/28	243	16.43	29	16.45	16.35	214	43,576	0.49%	大買/鉅額交易
2020/08/27	23	16.29	105	16.25	16.25	-82	42,409	-0.19%	大賣/
2020/08/26	55	16.41	177.4	16.35	16.45	-122.4	41,223	-0.30%	大賣/鉅額交易
2020/08/25	233	16.02	136	16.00	16.30	97	39,046	0.25%	大買/大賣/
2020/08/24	16	15.29	16	15.28	15.20	0	34,943	0.00%
2020/08/21	95	15.23	44	15.22	15.20	51	34,183	0.15%
2020/08/20	102	14.93	63	15.04	15.00	39	32,488	0.12%	大買/
2020/08/19	61	15.51	643	15.49	15.40	-582	29,075	-2.00%	大賣/鉅額交易
2020/08/18	44	14.99	144	14.97	15.20	-100	26,709	-0.37%	大賣/
2020/08/17	151	14.20	574	14.37	14.90	-423	23,874	-1.77%	大買/大賣/鉅額交易
2020/08/14	345	13.53	368.4	13.44	13.55	-23.4	21,723	-0.11%	大買/大賣/
2020/08/13	90	12.46	46	12.33	12.35	44	19,151	0.23%
2020/08/12	206	12.07	1	12.10	12.20	205	18,795	1.09%	大買/鉅額交易
2020/08/11	807	12.59	62	12.53	12.45	745	18,327	4.06%	大買/鉅額交易
2020/08/10	212	11.98	15.1	12.28	12.50	196.9	16,859	1.17%	大買/鉅額交易
2020/08/07	60	11.43	0	0.00	11.40	60	15,756	0.38%
2020/08/06	50	11.15	205	11.20	11.15	-155	15,304	-1.01%	大賣/鉅額交易
2020/07/31	0	0.00	23	11.10	11.00	-23	15,225	-0.15%
2020/07/28	0	0.00	3	10.85	10.70	-3	15,109	-0.02%
2020/07/27	0	0.00	0.8	10.80	10.80	-0.8	15,648	-0.01%
2020/07/23	0	0.00	4	10.85	10.85	-4	16,104	-0.02%
2020/07/15	0	0.00	2	10.85	10.85	-2	16,399	-0.01%
2020/07/13	22	10.80	0	0.00	10.80	22	16,520	0.13%
2020/07/10	10	10.85	0	0.00	10.75	10	16,836	0.06%
2020/07/09	10	11.10	35	11.05	11.05	-25	16,775	-0.15%
2020/07/08	55	11.19	0	0.00	11.15	55	16,764	0.33%
2020/07/07	2	11.15	1	11.25	11.25	1	16,658	0.01%
2020/07/06	120	11.15	0	0.00	11.15	120	16,800	0.71%	大買/鉅額交易
2020/07/03	31	11.13	2	11.15	11.15	29	16,619	0.17%
2020/07/02	5	10.87	0.3	10.80	10.80	4.7	16,356	0.03%
2020/07/01	2	10.88	0	0.00	10.85	2	16,423	0.01%
2020/06/19	5	11.00	0	0.00	10.80	5	16,841	0.03%
2020/06/18	121	11.01	0	0.00	11.00	121	16,660	0.73%	大買/鉅額交易
2020/06/16	1	10.90	5	11.00	11.25	-4	16,725	-0.02%
2020/06/15	2	10.83	0	0.00	10.75	2	16,923	0.01%
2020/06/05	7	11.52	15	11.40	11.40	-8	17,760	-0.05%
2020/06/04	0	0.00	17.3	11.25	11.25	-17.3	17,751	-0.10%
2020/06/03	26	11.30	0	0.00	11.30	26	17,902	0.15%
2020/06/02	0	0.00	3	11.20	11.25	-3	17,855	-0.02%
2020/06/01	0	0.00	50	11.19	11.20	-50	18,068	-0.28%
2020/05/29	0	0.00	3	11.00	10.90	-3	17,956	-0.02%
2020/05/27	0	0.00	24.5	10.91	10.85	-24.5	17,467	-0.14%
2020/05/22	0	0.00	5	10.90	10.75	-5	17,500	-0.03%
2020/05/21	13	10.97	70	11.04	11.00	-57	17,444	-0.33%
2020/05/19	0	0.00	10	10.75	10.70	-10	16,592	-0.06%
2020/05/12	2	10.58	1	10.50	10.50	1	16,654	0.01%
2020/05/05	0	0.00	2	10.65	10.65	-2	16,636	-0.01%
2020/05/04	2	10.70	0	0.00	10.75	2	16,637	0.01%
2020/04/30	5	11.05	301	11.00	11.10	-296	16,615	-1.78%	大賣/鉅額交易
2020/04/29	10	10.80	0	0.00	10.70	10	16,169	0.06%
2020/04/27	500	10.12	40	10.20	10.20	460	16,250	2.83%	大買/鉅額交易
2020/04/24	21	9.98	11	10.10	9.94	10	16,289	0.06%
2020/04/23	0	0.00	12	10.05	10.05	-12	16,292	-0.07%
2020/04/22	36	9.74	0	0.00	9.88	36	16,290	0.22%
2020/04/17	1	10.25	1	10.45	10.25	0	16,085	0.00%
2020/04/16	21	10.25	0	0.00	10.30	21	16,326	0.13%
2020/04/15	0	0.00	52	10.52	10.35	-52	16,298	-0.32%
2020/04/14	20.9	10.22	0	0.00	10.15	20.9	15,993	0.13%
2020/04/09	30	10.25	110	10.10	10.25	-80	16,548	-0.48%	大賣/
2020/04/08	76	9.51	118	9.63	9.66	-42	16,231	-0.26%	大賣/
2020/04/07	71	9.30	10	9.24	9.26	61	16,073	0.38%
2020/04/06	0	0.00	20	8.99	9.11	-20	15,969	-0.13%
2020/04/01	35	9.13	1	9.12	9.10	34	15,850	0.21%
2020/03/31	54	9.37	38	9.17	9.25	16	15,718	0.10%
2020/03/30	1	9.15	11.7	9.16	9.23	-10.7	15,543	-0.07%
2020/03/27	0	0.00	1	9.77	9.40	-1	15,373	-0.01%
2020/03/25	60	9.76	31	9.65	9.68	29	15,140	0.19%
2020/03/24	10	9.65	10	9.44	9.44	0	14,981	0.00%
2020/03/23	1	9.22	1,063	9.28	9.24	-1,062	15,121	-7.02%	大賣/鉅額交易
2020/03/20	61	9.52	60	9.57	9.60	1	14,994	0.01%
2020/03/19	1	9.00	7	9.14	9.20	-6	14,834	-0.04%
2020/03/18	20	9.68	4	9.68	9.50	16	14,626	0.11%
2020/03/17	7.2	9.42	0	0.00	9.42	7.2	14,397	0.05%
2020/03/16	6	10.03	5	9.97	9.86	1	14,019	0.01%
2020/03/13	4	10.15	10	10.15	10.45	-6	13,652	-0.04%
2020/03/12	15	11.17	200	11.10	11.10	-185	13,317	-1.39%	大賣/鉅額交易
2020/03/11	0	0.00	2	11.75	11.55	-2	13,052	-0.02%
2020/03/10	206	11.60	56	11.75	11.70	150	13,299	1.13%	大買/鉅額交易
2020/03/05	10	11.75	11	11.85	11.85	-1	12,641	-0.01%
2020/03/04	21	11.50	20	11.55	11.55	1	12,447	0.01%
2020/03/03	31	11.55	30	11.45	11.40	1	12,316	0.01%
2020/02/27	0	0.00	1	11.55	11.55	-1	12,396	-0.01%
2020/02/25	10	11.75	0	0.00	11.70	10	12,308	0.08%
2020/02/24	3	11.60	0	0.00	11.55	3	12,302	0.02%
2020/02/21	6	11.83	0	0.00	11.75	6	12,615	0.05%
2020/02/20	5	11.85	0	0.00	11.85	5	12,626	0.04%
2020/02/19	2	11.95	0	0.00	11.95	2	12,545	0.02%
2020/02/12	0	0.00	20	11.83	11.80	-20	12,237	-0.16%
2020/02/10	1	11.55	10	11.45	11.50	-9	12,262	-0.07%
2020/02/06	9	11.88	0.3	11.95	11.95	8.7	12,973	0.07%
2020/02/05	5	11.80	0	0.00	11.70	5	13,176	0.04%
2020/02/04	5	11.60	0	0.00	11.60	5	13,085	0.04%
2020/02/03	5	11.45	0	0.00	11.45	5	13,083	0.04%
2020/01/31	0	0.00	1	11.90	11.75	-1	13,329	-0.01%
2020/01/30	11	11.75	0	0.00	11.80	11	13,347	0.08%
2020/01/17	0	0.00	10	13.00	13.00	-10	13,144	-0.08%
2020/01/16	0	0.00	10	13.05	13.00	-10	13,165	-0.08%
2020/01/15	50	13.07	60.2	13.15	13.15	-10.2	13,205	-0.08%
2020/01/14	140	13.21	141	13.20	13.20	-1	13,241	-0.01%	大買/大賣/
2020/01/13	0	0.00	7	13.15	13.15	-7	13,088	-0.05%
2020/01/10	10	13.15	13	13.15	13.15	-3	13,087	-0.02%
2020/01/09	0	0.00	105	12.85	12.85	-105	12,620	-0.83%	大賣/鉅額交易
2020/01/08	0	0.00	300	12.65	12.60	-300	12,602	-2.38%	大賣/鉅額交易
2020/01/07	10	12.95	0	0.00	12.90	10	12,458	0.08%
2020/01/06	3	13.05	5	13.07	13.00	-2	12,401	-0.02%
2020/01/02	400	12.70	0	0.00	12.70	400	11,649	3.43%	大買/鉅額交易
2019/12/27	0	0.00	500	12.50	12.50	-500	11,556	-4.33%	大賣/鉅額交易
2019/12/25	1	12.50	0	0.00	12.55	1	11,797	0.01%
2019/12/24	1	12.45	0	0.00	12.50	1	11,905	0.01%
2019/12/20	0	0.00	466	12.50	12.40	-466	11,969	-3.89%	大賣/鉅額交易
2019/12/19	3	12.50	480	12.55	12.50	-477	12,072	-3.95%	大賣/鉅額交易
2019/12/18	50	12.65	304	12.68	12.65	-254	11,984	-2.12%	大賣/鉅額交易
2019/12/17	812	12.43	0	0.00	12.50	812	11,735	6.92%	大買/鉅額交易
2019/12/16	0.4	12.40	0	0.00	12.45	0.4	11,701	0.00%
2019/12/13	400	12.40	1	12.25	12.40	399	11,696	3.41%	大買/鉅額交易
2019/12/12	0	0.00	220	12.25	12.25	-220	11,533	-1.91%	大賣/鉅額交易
2019/12/11	0	0.00	482	12.20	12.20	-482	11,623	-4.15%	大賣/鉅額交易
2019/12/10	800	12.28	30	12.30	12.25	770	11,682	6.59%	大買/鉅額交易
2019/12/09	0	0.00	20	12.20	12.20	-20	11,742	-0.17%
2019/12/05	600	12.35	238	12.31	12.35	362	11,600	3.12%	大買/大賣/鉅額交易
2019/12/02	2	12.30	0	0.00	12.30	2	11,381	0.02%
2019/11/29	0	0.00	5	12.55	12.40	-5	11,292	-0.04%
2019/11/28	1	12.55	0	0.00	12.55	1	11,148	0.01%
2019/11/19	0	0.00	13	12.51	12.50	-13	10,607	-0.12%
2019/10/31	10	12.50	0	0.00	12.50	10	11,116	0.09%
2019/10/30	20	12.51	20	12.70	12.60	0	11,159	0.00%
2019/10/28	0	0.00	5	13.00	13.05	-5	11,109	-0.05%
2019/10/17	1	13.05	0	0.00	13.10	1	12,137	0.01%
2019/10/15	2	12.80	0	0.00	12.85	2	12,215	0.02%
2019/10/02	3	13.10	0	0.00	13.05	3	12,431	0.02%
2019/09/24	0	0.00	1	13.15	13.05	-1	13,149	-0.01%
2019/09/23	0	0.00	1	13.15	13.15	-1	13,010	-0.01%
2019/09/20	2	13.15	0	0.00	13.10	2	13,139	0.02%
2019/09/06	0	0.00	1	13.15	13.15	-1	13,126	-0.01%
2019/09/05	0	0.00	5	12.95	13.05	-5	13,032	-0.04%
2019/09/04	0	0.00	3	12.80	12.90	-3	12,923	-0.02%
2019/09/03	0	0.00	11	12.85	12.85	-11	12,870	-0.09%
2019/08/30	0	0.00	10	12.80	12.85	-10	12,900	-0.08%
2019/08/29	11	12.67	0	0.00	12.65	11	12,874	0.09%
2019/08/19	3	12.55	0	0.00	12.45	3	12,849	0.02%
2019/08/16	5	12.45	44	12.50	12.65	-39	12,780	-0.31%
2019/08/14	11	12.82	30	12.80	12.90	-19	12,447	-0.15%
2019/08/02	15	13.55	335	13.65	13.40	-320	12,013	-2.66%	大賣/鉅額交易
2019/08/01	75	14.20	81	14.10	14.10	-6	11,675	-0.05%
2019/07/31	0	0.00	8	14.40	14.40	-8	11,636	-0.07%
2019/07/29	40	14.18	40.5	14.20	14.20	-0.5	11,589	0.00%
2019/07/26	0	0.00	15	14.03	14.00	-15	11,462	-0.13%
2019/07/25	0	0.00	200	14.03	14.10	-200	11,566	-1.73%	大賣/鉅額交易
2019/07/24	0	0.00	729	13.78	13.75	-729	11,420	-6.38%	大賣/鉅額交易
2019/07/23	160	14.05	0	0.00	14.00	160	11,295	1.42%	大買/鉅額交易
2019/07/22	1	13.75	522	14.00	14.15	-521	11,146	-4.67%	大賣/鉅額交易
2019/07/19	1,202	13.65	1	13.70	13.65	1,201	10,570	11.36%	大買/鉅額交易
2019/07/18	600	13.50	0	0.00	13.50	600	10,554	5.69%	大買/鉅額交易
2019/07/17	10	13.35	0	0.00	13.35	10	10,617	0.09%
2019/07/16	0	0.00	140	13.35	13.45	-140	11,011	-1.27%	大賣/鉅額交易
2019/07/15	198	13.08	58	13.35	13.35	140	11,357	1.23%	大買/鉅額交易
2019/07/12	0	0.00	0.1	13.25	13.25	-0.1	11,481	0.00%
2019/07/11	0	0.00	1	13.45	13.40	-1	11,655	-0.01%
2019/07/10	0	0.00	10	13.45	13.45	-10	11,847	-0.08%
2019/07/08	0	0.00	2	13.23	13.30	-2	12,318	-0.02%
2019/07/05	0	0.00	30	13.40	13.55	-30	12,131	-0.25%
2019/07/04	0	0.00	22	13.53	13.50	-22	11,989	-0.18%
2019/07/03	0	0.00	216	13.40	13.40	-216	11,851	-1.82%	大賣/鉅額交易
2019/07/02	9	13.29	334	13.30	13.30	-325	11,767	-2.76%	大賣/鉅額交易
2019/07/01	6	13.00	9	13.02	13.10	-3	11,539	-0.03%
2019/06/27	1	12.65	0	0.00	12.65	1	11,223	0.01%
2019/06/25	2	12.45	0	0.00	12.50	2	11,164	0.02%
2019/06/20	0	0.00	1	12.40	12.50	-1	11,438	-0.01%
2019/06/19	0	0.00	1	12.05	12.15	-1	11,244	-0.01%
2019/06/06	1	12.00	0	0.00	11.95	1	11,392	0.01%
2019/06/05	3	11.97	0	0.00	12.00	3	11,442	0.03%
2019/05/31	0	0.00	30	12.05	12.10	-30	11,382	-0.26%
2019/05/28	4	11.99	0	0.00	11.90	4	11,758	0.03%
2019/05/27	2	12.05	0	0.00	12.05	2	11,810	0.02%
2019/05/23	4	11.98	0	0.00	11.95	4	12,022	0.03%
2019/05/22	3	12.15	0	0.00	12.10	3	12,203	0.02%
2019/05/21	0	0.00	25	12.20	12.25	-25	12,274	-0.20%
2019/05/16	0	0.00	1.1	12.25	12.30	-1.1	12,273	-0.01%
2019/05/15	300	12.40	0	0.00	12.40	300	12,304	2.44%	大買/鉅額交易
2019/05/14	345	12.35	1	12.35	12.35	344	12,283	2.80%	大買/鉅額交易
2019/05/13	1	12.55	0	0.00	12.60	1	12,168	0.01%
2019/05/10	5	12.56	5.2	12.59	12.50	-0.2	12,205	0.00%
2019/05/08	1	12.70	0	0.00	12.95	1	11,830	0.01%
2019/05/07	0	0.00	2	13.15	13.00	-2	11,647	-0.02%
2019/05/06	30	13.05	16	13.25	13.05	14	11,436	0.12%
2019/05/02	0	0.00	9	13.71	13.75	-9	10,789	-0.08%
2019/04/30	3	13.50	510.9	13.50	13.55	-507.9	10,535	-4.82%	大賣/鉅額交易
2019/04/25	0	0.00	19.1	13.30	13.40	-19.1	10,233	-0.19%
2019/04/24	1	13.45	17	13.40	13.20	-16	10,129	-0.16%
2019/04/23	0	0.00	33	13.38	13.45	-33	10,026	-0.33%
2019/04/22	28	13.49	4	13.50	13.30	24	9,816	0.24%
2019/04/19	2	12.90	38	12.93	12.95	-36	9,401	-0.38%
2019/04/18	0	0.00	8	12.73	12.60	-8	8,979	-0.09%
2019/04/15	30	12.60	0	0.00	12.60	30	8,450	0.36%
2019/04/12	0	0.00	3	12.20	12.20	-3	8,059	-0.04%
2019/04/10	0	0.00	1	12.00	12.05	-1	7,931	-0.01%
2019/04/03	0.2	11.95	0	0.00	12.00	0.2	7,930	0.00%
2019/03/29	0	0.00	2	11.93	11.95	-2	7,863	-0.03%
2019/03/27	2	11.73	0	0.00	11.70	2	8,052	0.02%
2019/03/26	1	11.80	0	0.00	11.85	1	8,036	0.01%
2019/03/22	100	12.20	100.3	12.20	12.25	-0.3	8,072	0.00%
2019/03/12	0	0.00	0.3	12.25	12.30	-0.3	9,116	0.00%
2019/03/05	175	12.30	0	0.00	12.20	175	11,745	1.49%	大買/鉅額交易
2019/03/04	525	12.40	0	0.00	12.40	525	11,900	4.41%	大買/鉅額交易
2019/02/27	300	12.50	0	0.00	12.45	300	11,874	2.53%	大買/鉅額交易
2019/02/20	0	0.00	1	11.95	12.00	-1	11,234	-0.01%
2019/02/18	9	11.89	0	0.00	11.85	9	11,257	0.08%
2019/02/15	2	11.90	13	11.95	11.85	-11	11,419	-0.10%
2019/01/15	0	0.00	20	12.05	12.10	-20	12,229	-0.16%
2019/01/09	0	0.00	0.3	12.05	12.05	-0.3	12,471	0.00%
2019/01/07	0	0.00	20	11.85	11.95	-20	12,443	-0.16%
2018/12/17	0	0.00	10	12.75	12.85	-10	12,300	-0.08%
2018/12/14	0	0.00	1	12.35	12.50	-1	12,009	-0.01%
2018/12/13	0	0.00	30	12.43	12.50	-30	12,011	-0.25%
2018/12/12	0	0.00	5	12.10	12.15	-5	11,644	-0.04%
2018/12/11	5	12.10	30	12.05	12.05	-25	11,561	-0.22%
2018/12/10	5	11.80	0	0.00	11.80	5	11,391	0.04%
2018/12/07	0	0.00	20	12.03	12.00	-20	11,284	-0.18%
2018/12/04	21	12.24	2	12.15	12.25	19	10,963	0.17%
2018/12/03	2	11.95	0	0.00	11.95	2	10,609	0.02%
2018/11/30	10	11.80	0	0.00	11.65	10	10,062	0.10%
2018/11/28	0	0.00	51	11.98	12.15	-51	8,833	-0.58%
2018/11/27	1	11.50	0	0.00	11.75	1	8,377	0.01%
2018/11/26	0	0.00	21	11.70	11.65	-21	8,199	-0.26%
2018/11/23	1	11.55	0	0.00	11.45	1	8,107	0.01%
2018/11/22	5	11.65	0	0.00	11.60	5	8,228	0.06%
2018/11/21	0	0.00	31	11.72	11.70	-31	8,322	-0.37%
2018/11/20	0	0.00	4	11.70	11.65	-4	8,193	-0.05%
2018/11/16	0	0.00	5	11.70	11.70	-5	8,206	-0.06%
2018/11/14	10	11.60	23	11.48	11.70	-13	8,118	-0.16%
2018/11/13	1	11.25	1	11.25	11.40	0	8,000	0.00%
2018/11/12	5	11.40	0	0.00	11.35	5	8,004	0.06%
2018/11/09	23.8	11.34	8.4	11.30	11.25	15.4	8,074	0.19%
2018/11/08	0	0.00	1	11.45	11.40	-1	8,073	-0.01%
2018/11/07	1	11.30	0	0.00	11.30	1	8,044	0.01%
2018/11/02	0	0.00	72	11.30	11.35	-72	8,002	-0.90%
2018/11/01	1	11.20	0	0.00	11.25	1	8,056	0.01%
2018/10/31	0	0.00	25.3	11.49	11.40	-25.3	8,066	-0.31%
2018/10/30	2	11.25	1	11.25	11.35	1	8,099	0.01%
2018/10/29	1	11.10	0	0.00	11.15	1	8,089	0.01%
2018/10/25	5	11.52	0	0.00	11.40	5	8,166	0.06%
2018/10/24	1	11.80	1	11.95	11.85	0	8,005	0.00%
2018/10/23	3	12.00	0	0.00	11.85	3	8,012	0.04%
2018/10/19	2	12.15	0	0.00	12.35	2	7,969	0.03%
2018/10/18	0	0.00	1	12.30	12.15	-1	7,878	-0.01%
2018/10/17	0	0.00	2	11.75	11.70	-2	7,784	-0.03%
2018/10/16	3	11.83	0	0.00	11.75	3	7,790	0.04%
2018/10/12	1	11.50	0	0.00	11.70	1	7,777	0.01%
2018/10/11	29	11.72	0	0.00	11.55	29	7,688	0.38%
2018/10/08	0	0.00	1	12.60	12.45	-1	7,373	-0.01%
2018/10/05	1	12.55	1	12.40	12.45	0	7,348	0.00%
2018/10/04	2	12.80	0	0.00	12.80	2	7,409	0.03%
2018/10/03	5	12.90	0	0.00	12.85	5	7,422	0.07%
2018/10/02	8	12.95	0	0.00	12.95	8	7,452	0.11%
2018/09/28	0	12.90	0	0.00	12.80	0	7,596	0.00%
2018/09/27	30	13.05	0	0.00	13.05	30	7,588	0.40%
2018/09/26	50	12.80	0	0.00	12.90	50	7,462	0.67%
2018/09/20	0	0.00	1	12.75	12.60	-1	7,933	-0.01%
2018/09/19	0	0.00	5	12.39	12.70	-5	8,140	-0.06%
2018/09/17	3	12.30	0	0.00	12.25	3	8,529	0.04%
2018/09/14	1	12.30	0	0.00	12.40	1	8,688	0.01%
2018/09/13	2	12.35	0	0.00	12.35	2	8,809	0.02%
2018/09/06	5	12.60	0	0.00	12.60	5	8,936	0.06%
2018/09/05	5	12.78	0	0.00	12.70	5	8,928	0.06%
2018/08/31	1	12.85	0	0.00	13.05	1	9,105	0.01%
2018/08/15	20	13.40	0	0.00	13.30	20	9,503	0.21%
2018/08/14	20	13.45	0	0.00	13.50	20	10,051	0.20%
2018/08/13	21	13.60	0	0.00	13.45	21	10,142	0.21%
2018/08/10	1	13.90	0	0.00	13.90	1	10,133	0.01%
2018/08/07	1	14.40	0	0.00	14.35	1	10,188	0.01%
2018/08/06	0	0.00	4	14.44	14.40	-4	10,217	-0.04%
2018/08/02	12	13.85	0	0.00	13.85	12	10,189	0.12%
2018/08/01	36	14.20	10.4	14.16	14.15	25.6	10,196	0.25%
2018/07/27	0	0.00	2	13.68	13.80	-2	10,222	-0.02%
2018/07/26	0	0.00	1	13.60	13.60	-1	10,251	-0.01%
2018/07/25	0	0.00	1	13.60	13.45	-1	10,353	-0.01%
2018/07/24	0	0.00	5	13.50	13.55	-5	10,704	-0.05%
2018/07/20	0	0.00	231.1	13.34	13.40	-231.1	11,007	-2.10%	大賣/鉅額交易
2018/07/19	0	0.00	1	13.40	13.45	-1	11,111	-0.01%
2018/07/18	0	0.00	2	13.38	13.40	-2	11,359	-0.02%
2018/07/16	1	13.00	1	13.20	13.00	0	11,369	0.00%
2018/07/13	0	0.00	2	13.10	13.10	-2	11,522	-0.02%
2018/07/12	4	12.94	0	0.00	12.90	4	11,588	0.03%
2018/07/11	0	0.00	2	13.15	13.10	-2	11,641	-0.02%
2018/07/10	2	12.90	6	13.00	13.00	-4	11,645	-0.03%
2018/07/09	2	12.85	1	12.85	12.85	1	11,692	0.01%
2018/07/06	0	0.00	1	12.80	12.85	-1	11,718	-0.01%
2018/07/04	0	0.00	1	13.10	13.10	-1	11,759	-0.01%
2018/07/03	2	13.23	0	0.00	13.20	2	11,842	0.02%
2018/07/02	0	0.00	1	13.40	13.35	-1	11,812	-0.01%
2018/06/27	1	13.20	0	0.00	13.05	1	11,368	0.01%
2018/06/26	11	13.30	0	0.00	13.30	11	11,309	0.10%
2018/06/25	3	13.98	0	0.00	13.80	3	11,240	0.03%
2018/06/22	2	14.15	280	14.15	14.10	-278	11,204	-2.48%	大賣/鉅額交易
2018/06/21	2	14.33	2	14.43	14.25	0	11,323	0.00%
2018/06/20	11	14.35	0	0.00	14.35	11	11,437	0.10%
2018/06/19	25	14.64	0	0.00	14.55	25	11,403	0.22%
2018/06/15	0	0.00	2	14.80	14.80	-2	11,767	-0.02%
2018/06/11	15	14.65	0	14.60	14.65	15	12,648	0.12%
2018/06/08	12	14.81	0	0.00	14.80	12	12,606	0.10%
2018/06/07	2	14.93	0	0.00	14.95	2	12,679	0.02%
2018/06/06	1	14.95	0	0.00	14.95	1	12,905	0.01%
2018/06/05	0	0.00	2.9	14.95	15.00	-2.9	13,099	-0.02%
2018/06/04	2	14.88	1	14.95	14.95	1	13,119	0.01%
2018/06/01	3	14.83	0	0.00	14.90	3	13,142	0.02%
2018/05/31	11	14.70	1	14.85	14.85	10	13,396	0.07%
2018/05/30	2	14.80	2	14.90	14.75	0	13,509	0.00%
2018/05/29	2	14.98	0	0.00	15.05	2	13,537	0.01%
2018/05/28	0	0.00	2	15.33	15.35	-2	13,735	-0.01%
2018/05/25	4	15.16	0	0.00	15.10	4	13,828	0.03%
2018/05/24	1	15.25	3	15.25	15.25	-2	13,928	-0.01%
2018/05/23	3	15.40	50	15.35	15.25	-47	13,882	-0.34%
2018/05/22	100	15.59	30	15.56	15.40	70	13,950	0.50%
2018/05/21	0	0.00	3	15.05	15.10	-3	13,550	-0.02%
2018/05/15	0	0.00	1	14.80	14.80	-1	14,406	-0.01%
2018/05/11	1	14.95	8	15.09	14.95	-7	15,437	-0.05%
2018/05/10	2	14.95	0	0.00	14.95	2	15,718	0.01%
2018/05/09	1	15.00	1	15.20	15.00	0	15,801	0.00%
2018/05/08	0	0.00	12	15.10	15.05	-12	15,796	-0.08%
2018/05/07	1	15.00	377	14.95	14.95	-376	15,977	-2.35%	大賣/鉅額交易
2018/05/04	935	15.00	561	14.91	15.00	374	15,983	2.34%	大買/大賣/鉅額交易
2018/05/03	11	15.05	0	0.00	15.00	11	15,982	0.07%
2018/05/02	1	15.00	0	0.00	15.05	1	16,161	0.01%
2018/04/30	1	15.05	6	14.94	15.10	-5	16,509	-0.03%
2018/04/27	0	0.00	2	14.20	14.30	-2	16,687	-0.01%
2018/04/26	1	14.20	2	14.53	14.20	-1	17,170	-0.01%
2018/04/25	11	14.41	0	0.00	14.30	11	17,237	0.06%
2018/04/24	11	14.55	0	0.00	14.55	11	17,631	0.06%
2018/04/23	1	14.95	1	15.10	14.90	0	17,802	0.00%
2018/04/20	0	0.00	2	14.95	14.95	-2	18,094	-0.01%
2018/04/19	200	14.95	3	15.02	14.95	197	18,319	1.08%	大買/鉅額交易
2018/04/17	11	14.75	0	0.00	14.70	11	18,938	0.06%
2018/04/16	2	14.95	0	0.00	14.90	2	19,295	0.01%
2018/04/12	2	15.08	0	0.00	15.00	2	20,260	0.01%
2018/04/11	0	0.00	1	15.15	15.05	-1	22,728	0.00%
2018/04/10	1	15.15	20	15.10	15.10	-19	24,086	-0.08%
2018/04/09	0	0.00	1	15.25	15.15	-1	26,348	0.00%
2018/04/02	1	15.20	0	0.00	15.20	1	28,675	0.00%
2018/03/31	0	0.00	112	15.13	15.15	-112	28,786	-0.39%	大賣/鉅額交易
2018/03/29	1	15.05	0	0.00	15.05	1	29,102	0.00%
2018/03/28	6	15.17	0	0.00	15.10	6	29,124	0.02%
2018/03/27	30	15.30	1	15.40	15.30	29	29,139	0.10%
2018/03/26	7	15.18	0	0.00	15.20	7	29,356	0.02%
2018/03/23	63	15.38	10	15.35	15.40	53	29,609	0.18%
2018/03/22	1	15.75	1	16.05	15.75	0	29,682	0.00%
2018/03/21	3	15.88	784	15.90	15.90	-781	29,610	-2.64%	大賣/鉅額交易
2018/03/20	604	16.10	41	16.10	16.15	563	29,294	1.92%	大買/鉅額交易
2018/03/19	2	16.18	13	16.14	16.20	-11	29,292	-0.04%
2018/03/16	1	15.55	0	0.00	15.60	1	29,043	0.00%
2018/03/15	200	15.60	0	0.00	15.60	200	29,131	0.69%	大買/鉅額交易
2018/03/14	2	15.63	0	0.00	15.70	2	29,378	0.01%
2018/03/13	1	15.70	4	15.73	15.70	-3	29,749	-0.01%
2018/03/12	22	15.80	0	0.00	15.85	22	31,022	0.07%
2018/03/09	0	0.00	4	15.46	15.45	-4	31,322	-0.01%
2018/03/08	0	0.00	12	15.12	15.10	-12	31,526	-0.04%
2018/03/07	3	15.08	0	0.00	15.05	3	32,137	0.01%
2018/03/06	3	15.10	0	0.00	15.05	3	32,372	0.01%
2018/03/05	23	15.28	0	0.00	15.20	23	32,372	0.07%
2018/03/01	20	15.65	0	0.00	15.90	20	32,670	0.06%
2018/02/27	11	15.55	2	15.55	15.45	9	32,580	0.03%
2018/02/26	4	15.54	0.1	15.50	15.45	3.9	32,608	0.01%
2018/02/23	332.4	15.60	2	15.70	15.50	330.4	32,621	1.01%	大買/鉅額交易
2018/02/22	60	15.60	0	0.00	15.60	60	32,912	0.18%
2018/02/21	0	0.00	0	15.50	15.50	0	32,819	0.00%
2018/02/09	31	14.78	5.1	14.76	15.10	26	32,797	0.08%
2018/02/07	11	15.71	0	0.00	15.50	11	32,820	0.03%
2018/02/06	25	15.57	1	15.10	15.30	24	33,097	0.07%
2018/02/05	1	16.40	2	16.33	16.45	-1	32,631	0.00%
2018/02/02	1	16.95	2	17.00	16.80	-1	32,616	0.00%
2018/02/01	2	17.25	0	0.00	17.15	2	32,782	0.01%
2018/01/31	10	17.05	259	17.11	17.25	-249	32,975	-0.76%	大賣/鉅額交易
2018/01/30	1	17.20	270	17.20	17.20	-269	33,901	-0.79%	大賣/鉅額交易
2018/01/29	0	0.00	1	17.50	17.50	-1	33,872	0.00%
2018/01/26	10	17.30	0	0.00	17.25	10	33,972	0.03%
2018/01/25	22	17.55	0	0.00	17.40	22	34,056	0.06%
2018/01/24	1	17.15	3	17.55	17.60	-2	34,671	-0.01%
2018/01/23	12	17.15	0	0.00	17.15	12	34,505	0.03%
2018/01/22	3	17.55	0	0.00	17.50	3	34,772	0.01%
2018/01/19	2	18.03	27.1	18.05	18.05	-25.1	34,455	-0.07%
2018/01/17	1	17.60	5	18.03	18.05	-4	34,805	-0.01%
2018/01/16	1	17.80	0	0.00	17.80	1	35,518	0.00%
2018/01/15	2	18.05	15	18.10	18.05	-13	35,990	-0.04%
2018/01/12	4	17.99	0	0.00	18.00	4	36,139	0.01%
2018/01/11	22	17.91	1	18.20	17.85	21	35,930	0.06%
2018/01/10	0	0.00	30	17.75	17.75	-30	35,893	-0.08%
2018/01/09	0	0.00	32	18.25	18.20	-32	35,609	-0.09%
2018/01/08	92	18.28	97	18.44	18.40	-5	35,487	-0.01%
2018/01/05	242	18.54	173	18.64	18.70	69	35,212	0.20%	大買/大賣/
2018/01/04	61	17.77	1	18.00	18.15	60	32,858	0.18%
2018/01/03	83	17.87	464	18.30	17.70	-381	31,810	-1.20%	大賣/鉅額交易
2018/01/02	241	17.91	508	17.63	17.95	-267	29,691	-0.90%	大買/大賣/鉅額交易