長榮 (2603)-元富-台中券商分點個股進出

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
229.0
漲跌
▲8.0
漲幅
+3.62%
成交量
24,956張
產業
上市航運類股
4770人加入追蹤

立即追蹤
本地時間:14:30

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

長榮 (2603)籌碼相關－元富-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-台中券商分點個股進出
元富-台中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
2024/12/03	1.1	228.44	13.5	227.90	229.00	-12.3	24,406	-0.05%
2024/12/02	1	220.52	2	221.98	221.00	-1	24,149	0.00%
2024/11/29	4.2	219.79	2	221.00	217.00	2.2	24,267	0.01%
2024/11/28	0.3	216.17	1	216.00	217.00	-0.7	24,177	0.00%
2024/11/27	26.4	216.55	8.1	214.38	214.00	18.3	23,944	0.08%
2024/11/26	1.1	226.09	1	228.00	229.50	0.1	23,025	0.00%
2024/11/25	45.1	228.14	5.3	227.40	228.00	39.8	23,013	0.17%
2024/11/22	4.1	235.61	270	236.06	236.00	-265.9	22,455	-1.18%	大賣/鉅額交易
2024/11/21	273	239.48	154.4	238.04	239.00	118.6	22,260	0.53%	大買/大賣/鉅額交易
2024/11/20	6.4	236.65	374.4	235.96	233.50	-368	21,992	-1.67%	大賣/鉅額交易
2024/11/19	110	234.89	21.4	232.55	236.00	88.7	21,542	0.41%	大買/
2024/11/18	5.1	225.40	5	225.10	224.50	0.1	21,096	0.00%
2024/11/15	434	227.24	22.2	227.22	227.50	411.9	20,934	1.97%	大買/鉅額交易
2024/11/14	10.1	220.16	12.2	220.38	220.00	-2.1	20,504	-0.01%
2024/11/13	0	0.00	12	219.42	219.50	-12	20,347	-0.06%
2024/11/12	0	0.00	3.2	221.20	220.50	-3.2	20,598	-0.02%
2024/11/11	1	220.50	2.3	220.34	220.50	-1.3	20,599	-0.01%
2024/11/08	6.3	218.72	20.4	219.92	218.00	-14.1	20,805	-0.07%
2024/11/07	4	212.38	1	213.50	214.50	3	21,051	0.01%
2024/11/06	1.5	215.33	2	216.75	217.00	-0.5	20,919	0.00%
2024/11/05	2.1	214.37	24.3	216.21	217.50	-22.2	21,084	-0.11%
2024/11/04	3.1	211.65	8	211.94	210.50	-4.9	21,189	-0.02%
2024/11/01	7	208.86	26.2	210.89	213.00	-19.2	21,447	-0.09%
2024/10/30	1	206.00	2	205.75	205.50	-1	21,150	0.00%
2024/10/29	0.1	203.50	1	203.50	204.50	-0.9	21,345	0.00%
2024/10/28	9.5	208.46	4.8	207.54	206.00	4.7	21,338	0.02%
2024/10/25	2	206.75	7.1	207.52	207.50	-5.1	21,373	-0.02%
2024/10/24	5.2	204.47	19.9	206.29	205.00	-14.7	21,460	-0.07%
2024/10/23	0	205.50	2.1	205.97	205.50	-2.1	21,356	-0.01%
2024/10/22	5	206.69	9	205.39	206.00	-4	21,478	-0.02%
2024/10/21	4	200.75	11.6	202.21	204.00	-7.6	21,688	-0.04%
2024/10/18	1	197.50	0	0.00	196.50	1	21,752	0.00%
2024/10/17	5.2	195.08	410	193.17	196.50	-404.8	21,944	-1.84%	大賣/鉅額交易
2024/10/16	6	188.67	2	188.25	189.50	4	22,538	0.02%
2024/10/15	1	188.50	7.3	188.60	187.50	-6.3	22,562	-0.03%
2024/10/11	0.1	186.50	0	0.00	186.00	0.1	22,982	0.00%
2024/10/09	312.4	184.65	1	184.00	183.50	311.4	23,083	1.35%	大買/鉅額交易
2024/10/08	1.1	188.47	4	188.50	189.00	-2.9	23,035	-0.01%
2024/10/07	100.1	184.50	1.1	184.60	188.00	99.1	23,379	0.42%
2024/10/04	17.1	186.59	0.7	186.68	186.00	16.5	24,023	0.07%
2024/10/01	0	0.00	1	204.99	204.50	-1	23,485	0.00%
2024/09/30	4.2	201.70	2.8	204.39	201.00	1.4	23,584	0.01%
2024/09/27	2	209.75	8.5	209.81	212.00	-6.5	23,407	-0.03%
2024/09/26	7	210.35	12.1	210.77	206.00	-5.1	23,270	-0.02%
2024/09/25	8.2	205.98	15.2	208.23	209.50	-7	22,822	-0.03%
2024/09/24	23	202.72	45.1	202.92	204.00	-22.1	22,341	-0.10%
2024/09/23	9	192.06	34.7	192.33	195.00	-25.7	21,956	-0.12%
2024/09/20	2.1	189.74	3	188.83	189.00	-1	22,111	0.00%
2024/09/19	7	188.29	6.4	189.00	190.00	0.6	22,249	0.00%
2024/09/18	2.1	187.50	16	187.75	187.00	-13.9	22,309	-0.06%
2024/09/16	5	184.10	1	184.50	184.50	4	22,539	0.02%
2024/09/13	1	185.00	1.4	185.50	186.50	-0.4	22,699	0.00%
2024/09/12	0	0.00	1.2	184.57	184.50	-1.2	23,019	0.00%
2024/09/11	6	182.75	10.1	182.15	182.50	-4.1	23,101	-0.02%
2024/09/10	2	177.50	1	176.50	177.50	1	23,337	0.00%
2024/09/09	2.1	176.77	3.1	178.50	179.00	-1.1	23,706	0.00%
2024/09/06	2	179.01	12.1	180.42	180.00	-10.1	24,181	-0.04%
2024/09/05	3	180.50	3	181.50	181.00	0	25,405	0.00%
2024/09/04	3.6	176.81	2.2	177.48	178.50	1.4	27,045	0.01%
2024/09/03	1	182.02	1.3	183.38	182.00	-0.3	27,320	0.00%
2024/09/02	12.7	183.03	2	183.75	182.00	10.7	27,956	0.04%
2024/08/30	7.5	187.00	6.5	187.86	188.00	1.1	28,508	0.00%
2024/08/29	1	182.53	2	183.75	184.50	-1	28,746	0.00%
2024/08/28	3.5	182.58	3	183.17	183.00	0.5	29,200	0.00%
2024/08/27	14.1	184.89	2	184.50	183.50	12.1	30,196	0.04%
2024/08/26	7	190.35	4.1	189.77	189.00	3	30,277	0.01%
2024/08/23	2.1	189.25	4	189.62	189.50	-1.9	30,842	-0.01%
2024/08/22	0.1	187.50	13.2	188.45	189.00	-13.1	31,560	-0.04%
2024/08/21	8.1	187.45	0	0.00	187.50	8.1	32,919	0.02%
2024/08/20	3.1	189.24	8.2	189.32	188.50	-5.1	33,796	-0.01%
2024/08/19	3	186.16	4.1	186.12	187.00	-1.1	33,939	0.00%
2024/08/16	5	185.40	5	186.10	186.00	0	34,363	0.00%
2024/08/15	4.2	183.80	10.2	184.55	185.50	-6	34,813	-0.02%
2024/08/14	3.1	181.51	10.1	181.60	181.50	-7.1	35,448	-0.02%
2024/08/13	11	178.05	3.2	178.63	178.50	7.8	35,831	0.02%
2024/08/12	3	178.83	13.3	178.22	180.00	-10.3	36,728	-0.03%
2024/08/09	9.1	174.02	7	176.50	173.00	2.1	37,588	0.01%
2024/08/08	2	171.76	1	175.00	172.50	1	39,654	0.00%
2024/08/07	0	176.26	9.1	172.95	177.00	-9.1	41,867	-0.02%
2024/08/06	14.1	168.61	25	166.12	165.50	-10.9	43,387	-0.03%
2024/08/05	15.1	161.18	9.4	161.15	160.50	5.7	43,701	0.01%
2024/08/02	8.6	174.26	5.3	172.72	171.00	3.4	43,980	0.01%
2024/08/01	4	174.25	21.1	172.98	175.00	-17	43,967	-0.04%
2024/07/31	10	170.49	2.3	169.74	170.50	7.7	43,958	0.02%
2024/07/30	1	165.03	3.1	164.58	167.00	-2.1	44,106	0.00%
2024/07/29	2	163.25	1	161.50	162.00	1	44,427	0.00%
2024/07/26	2.3	162.25	0.1	165.00	165.50	2.2	44,667	0.00%
2024/07/23	2	166.75	5.5	165.81	167.00	-3.5	45,288	-0.01%
2024/07/22	6.9	162.05	25.4	161.92	162.00	-18.5	45,950	-0.04%
2024/07/19	17.6	168.16	0.1	168.50	167.00	17.5	45,628	0.04%
2024/07/18	4.5	172.77	7	172.93	173.00	-2.5	45,807	-0.01%
2024/07/17	11.9	169.65	8	170.12	172.00	3.9	45,888	0.01%
2024/07/16	6.2	172.12	0	0.00	171.50	6.2	46,015	0.01%
2024/07/15	5.4	171.51	4	172.38	173.50	1.4	46,617	0.00%
2024/07/12	3.3	173.51	2	173.50	173.50	1.3	46,614	0.00%
2024/07/11	7.1	176.37	2	176.75	176.00	5.1	46,592	0.01%
2024/07/10	9.1	178.92	2	178.50	177.00	7.1	46,946	0.02%
2024/07/09	5	177.31	3	180.17	178.00	2	47,224	0.00%
2024/07/08	8.4	174.55	1.2	174.92	175.50	7.2	47,093	0.02%
2024/07/05	8.2	185.58	3	185.83	184.00	5.2	46,790	0.01%
2024/07/04	1.5	189.32	0.4	191.63	188.50	1.1	46,600	0.00%
2024/07/03	11	192.50	2.3	195.22	191.00	8.7	46,645	0.02%
2024/07/02	1.1	192.41	1.1	193.40	190.50	0	46,558	0.00%
2024/07/01	2.3	193.93	3	194.33	192.00	-0.7	46,537	0.00%
2024/06/28	3.1	194.97	5	194.60	193.00	-1.9	46,900	0.00%
2024/06/27	2.5	192.05	5	193.50	194.50	-2.5	47,323	-0.01%
2024/06/26	36.2	200.47	7.9	200.64	200.00	28.3	48,670	0.06%
2024/06/25	7.3	201.64	0.2	202.25	202.00	7.1	49,224	0.01%
2024/06/24	3.3	203.32	11	201.23	201.00	-7.7	49,449	-0.02%
2024/06/21	7	206.13	3	205.67	204.00	4	49,705	0.01%
2024/06/20	4.2	203.05	8	204.31	204.50	-3.8	49,691	-0.01%
2024/06/19	3.1	200.83	28.4	202.80	200.50	-25.3	50,266	-0.05%
2024/06/18	14.1	199.75	6	199.17	199.00	8.1	50,623	0.02%
2024/06/17	5	199.00	12	199.83	200.00	-7	51,854	-0.01%
2024/06/14	6.1	196.49	15	197.77	199.00	-8.9	52,569	-0.02%
2024/06/13	9.3	193.99	61	194.07	192.50	-51.7	52,816	-0.10%
2024/06/12	50.1	189.03	50.1	190.50	191.50	0	53,870	0.00%
2024/06/11	45.5	201.84	7.2	206.15	197.50	38.4	53,483	0.07%
2024/06/07	8.6	219.18	9	218.89	218.00	-0.4	52,523	0.00%
2024/06/06	2.1	218.75	8.2	219.59	222.00	-6.1	52,489	-0.01%
2024/06/05	14.1	219.63	8	217.19	217.00	6.1	52,243	0.01%
2024/06/04	7.5	211.23	4.1	210.64	211.00	3.4	52,542	0.01%
2024/06/03	6.1	214.92	5.1	216.37	215.50	1	52,649	0.00%
2024/05/31	6.2	216.49	14	217.36	210.50	-7.8	52,398	-0.01%
2024/05/30	9.1	216.67	11	217.32	218.50	-1.9	51,869	0.00%
2024/05/29	10.4	221.38	11	224.45	218.00	-0.6	52,114	0.00%
2024/05/28	32.5	224.83	17.2	224.27	218.50	15.3	51,670	0.03%
2024/05/27	26	223.52	20.4	226.04	223.00	5.6	51,350	0.01%
2024/05/24	23	217.20	58.2	218.21	219.50	-35.2	50,090	-0.07%
2024/05/23	19.1	209.79	5	210.80	209.00	14	49,140	0.03%
2024/05/22	23.1	207.82	11	208.09	209.00	12.1	49,158	0.02%
2024/05/21	11.1	209.09	13.3	208.88	208.00	-2.3	49,412	0.00%
2024/05/20	38.1	215.77	26	214.41	212.50	12.1	49,147	0.02%
2024/05/17	25	215.06	15	215.63	210.50	10	48,508	0.02%
2024/05/16	18	211.92	37	213.13	217.00	-19	47,681	-0.04%
2024/05/15	55.1	204.53	160.4	205.37	203.50	-105.2	46,711	-0.23%	大賣/鉅額交易
2024/05/14	168	217.81	90.7	215.77	215.00	77.3	45,871	0.17%	大買/
2024/05/13	43.2	205.92	33.2	206.67	205.50	10	43,337	0.02%
2024/05/10	16	188.47	59.4	191.17	193.50	-43.4	41,355	-0.10%
2024/05/09	45.4	177.92	13.1	179.49	177.50	32.3	39,949	0.08%
2024/05/08	21.6	174.74	5	175.30	172.50	16.6	39,204	0.04%
2024/05/07	7	179.71	7.3	183.82	178.00	-0.3	38,428	0.00%
2024/05/06	1.1	182.86	2	183.55	180.50	-0.9	38,171	0.00%
2024/05/03	7.1	180.63	5	180.60	180.00	2.1	38,082	0.01%
2024/05/02	22	187.73	5	185.20	181.50	17	37,955	0.04%
2024/04/30	5.5	188.96	7	187.50	189.50	-1.5	37,605	0.00%
2024/04/29	10	190.70	15.1	191.57	191.50	-5.1	37,284	-0.01%
2024/04/26	14.4	186.36	22.5	186.33	187.00	-8.1	36,888	-0.02%
2024/04/25	4	179.50	5	180.10	181.00	-1	36,262	0.00%
2024/04/24	1	176.00	9.1	179.67	180.00	-8.1	36,522	-0.02%
2024/04/23	14.1	174.50	1	174.00	173.50	13.1	36,537	0.04%
2024/04/22	12	178.79	37.3	179.64	174.00	-25.3	36,681	-0.07%
2024/04/19	4	173.50	12.4	174.87	172.50	-8.4	36,159	-0.02%
2024/04/18	5	168.50	1	169.00	168.00	4	36,032	0.01%
2024/04/17	3	170.33	1	171.00	170.50	2	36,093	0.01%
2024/04/16	2	172.00	1.2	173.00	170.50	0.8	36,505	0.00%
2024/04/15	3	178.17	15.4	179.07	178.00	-12.4	37,006	-0.03%
2024/04/12	2	175.25	8.2	176.67	176.50	-6.2	37,086	-0.02%
2024/04/11	3	173.33	24.4	174.10	175.00	-21.4	37,542	-0.06%
2024/04/10	3	171.67	15	171.77	169.00	-12	38,445	-0.03%
2024/04/09	6.1	169.98	17	171.32	171.00	-10.9	39,073	-0.03%
2024/04/08	4.1	166.37	3	167.00	168.00	1.1	39,673	0.00%
2024/04/03	3.1	165.67	2	166.00	165.00	1.1	39,600	0.00%
2024/04/02	12.2	165.17	4	167.13	165.50	8.2	39,719	0.02%
2024/04/01	32	168.73	8	167.88	167.50	24	39,542	0.06%
2024/03/29	6	173.17	12	175.58	172.00	-6	39,509	-0.02%
2024/03/28	10	174.89	91	172.31	176.00	-81	39,026	-0.21%
2024/03/27	3.6	175.06	10.1	174.49	175.50	-6.4	38,886	-0.02%
2024/03/26	11.1	170.95	11.1	170.95	171.50	0	39,666	0.00%
2024/03/25	5	173.00	14	173.54	173.50	-9	40,019	-0.02%
2024/03/22	13.1	171.49	14.8	170.67	170.00	-1.7	40,849	0.00%
2024/03/21	17.2	177.47	10.4	177.33	175.00	6.8	41,611	0.02%
2024/03/20	30.4	178.27	17	181.27	176.00	13.4	41,532	0.03%
2024/03/19	29.1	169.79	31.3	173.31	177.00	-2.2	40,415	-0.01%
2024/03/18	8.1	164.18	27.2	162.40	164.50	-19.1	39,780	-0.05%
2024/03/15	69.6	168.12	22.2	167.91	166.50	47.4	40,039	0.12%
2024/03/14	20.4	184.34	20	184.53	183.50	0.4	38,795	0.00%
2024/03/13	39.1	192.04	42.7	191.68	191.00	-3.6	38,018	-0.01%
2024/03/12	23.1	181.29	10.1	186.15	187.50	13	37,317	0.03%
2024/03/11	4.3	180.92	6	182.25	180.00	-1.7	36,896	0.00%
2024/03/08	44.3	183.80	26.9	183.28	179.50	17.5	36,775	0.05%
2024/03/07	8.4	176.60	22.1	177.24	177.50	-13.7	36,257	-0.04%
2024/03/06	1	171.51	2.5	171.80	171.50	-1.5	35,864	0.00%
2024/03/05	1	172.00	18.4	173.27	173.50	-17.4	35,697	-0.05%
2024/03/04	2	166.78	13.5	171.18	172.00	-11.5	35,258	-0.03%
2024/03/01	2.1	166.81	12.1	166.82	165.00	-10	34,722	-0.03%
2024/02/29	86	166.49	8.2	165.29	165.50	77.8	34,435	0.23%
2024/02/27	1	160.50	2.5	161.20	159.50	-1.5	33,938	0.00%
2024/02/26	0	0.00	22.1	159.05	160.00	-22.1	33,830	-0.07%
2024/02/23	4.1	161.96	6	161.50	159.50	-1.9	33,829	-0.01%
2024/02/22	0	0.00	23.1	160.29	162.50	-23.1	33,543	-0.07%
2024/02/21	5	156.40	6	156.50	155.00	-1	32,882	0.00%
2024/02/20	0	0.00	6.1	153.01	153.50	-6.1	32,583	-0.02%
2024/02/19	1.1	147.95	0	0.00	149.00	1.1	32,553	0.00%
2024/02/16	3.1	150.97	1.2	149.08	148.00	1.9	32,785	0.01%
2024/02/15	7.2	147.58	0	0.00	149.00	7.2	33,361	0.02%
2024/02/05	1	152.50	1	151.00	152.00	0	33,037	0.00%
2024/02/02	6	151.25	0	0.00	150.00	6	32,998	0.02%
2024/02/01	0	0.00	10.6	156.16	157.00	-10.6	32,542	-0.03%
2024/01/31	0	0.00	18.4	150.02	150.50	-18.4	32,117	-0.06%
2024/01/30	1	152.00	1	151.50	151.50	0	32,035	0.00%
2024/01/25	0	152.50	1	151.50	151.50	-1	32,011	0.00%
2024/01/24	2	155.25	4.1	155.24	153.50	-2.1	31,874	-0.01%
2024/01/23	5	153.70	2	153.00	152.50	3	31,848	0.01%
2024/01/22	2.1	149.52	2	150.75	152.50	0.1	31,840	0.00%
2024/01/19	36	154.93	22	156.00	155.00	14	31,526	0.04%
2024/01/18	19	157.29	8	155.80	158.00	11	31,319	0.04%
2024/01/17	3	152.17	22	150.73	152.50	-19	30,863	-0.06%
2024/01/16	7	156.43	32	157.48	153.50	-25	30,351	-0.08%
2024/01/15	0	0.00	4.4	159.28	158.50	-4.4	29,887	-0.01%
2024/01/12	14.1	156.00	15.2	155.36	156.50	-1.1	29,552	0.00%
2024/01/11	24.1	148.67	4.9	149.61	149.00	19.2	28,933	0.07%
2024/01/10	3.1	146.73	20.1	147.10	148.00	-17	28,833	-0.06%
2024/01/09	17.6	150.81	17.6	150.63	151.50	0	28,159	0.00%
2024/01/08	9	160.11	110.5	159.70	160.50	-101.5	27,201	-0.37%	大賣/鉅額交易
2024/01/05	120	162.47	8.3	162.47	162.50	111.7	26,660	0.42%	大買/鉅額交易
2024/01/04	12.9	160.81	25.9	161.17	161.00	-13	26,027	-0.05%
2024/01/03	9.2	153.98	24.8	154.03	155.00	-15.6	25,080	-0.06%
2024/01/02	27	152.41	9.9	152.16	151.00	17.2	24,376	0.07%
2023/12/29	0	0.00	1.4	143.50	143.50	-1.4	23,571	-0.01%
2023/12/28	12.1	143.13	14	143.64	143.00	-1.9	23,503	-0.01%
2023/12/27	4	149.50	5.5	150.06	147.00	-1.5	23,295	-0.01%
2023/12/26	2	143.28	3.2	146.54	146.50	-1.1	23,118	0.00%
2023/12/25	38.3	142.95	58.7	143.99	142.00	-20.4	22,603	-0.09%
2023/12/22	25.4	150.96	10.2	152.10	153.00	15.2	21,338	0.07%
2023/12/21	22	149.91	30.9	150.53	152.00	-8.9	20,511	-0.04%
2023/12/20	30	146.42	19.2	147.10	148.00	10.9	19,284	0.06%
2023/12/19	43.9	145.40	21.6	145.15	147.00	22.3	18,551	0.12%
2023/12/18	15.8	140.88	26.7	140.14	141.50	-10.9	17,480	-0.06%
2023/12/15	4	131.88	21.3	133.48	134.00	-17.3	16,324	-0.11%
2023/12/14	43.1	128.71	5	128.70	129.00	38.1	15,980	0.24%
2023/12/13	8	127.50	9.2	128.67	129.50	-1.2	16,287	-0.01%
2023/12/12	28.5	123.49	43.2	128.22	129.00	-14.7	17,166	-0.09%
2023/12/11	21	120.50	36	120.93	122.00	-15	16,528	-0.09%
2023/12/08	0	0.00	3.1	117.66	118.50	-3.1	16,123	-0.02%
2023/12/07	0	115.50	1	115.50	115.50	-1	16,004	-0.01%
2023/12/06	1	117.50	0	0.00	117.00	1	16,028	0.01%
2023/12/05	3.1	117.99	3.2	117.69	117.50	-0.1	15,952	0.00%
2023/12/04	2	115.50	6.8	117.34	118.50	-4.8	15,627	-0.03%
2023/12/01	0.7	114.00	7	113.64	114.50	-6.3	15,074	-0.04%
2023/11/30	1.1	111.55	1	113.00	112.00	0.1	15,019	0.00%
2023/11/29	6	112.25	0	0.00	112.00	6	15,059	0.04%
2023/11/28	0	0.00	3.3	114.20	114.00	-3.3	14,999	-0.02%
2023/11/27	0	113.00	0.5	113.50	113.50	-0.4	14,933	0.00%
2023/11/24	0	112.50	0	0.00	113.00	0	14,895	0.00%
2023/11/22	6.1	112.25	0	0.00	112.00	6.1	14,926	0.04%
2023/11/21	0.2	113.50	0	0.00	113.50	0.2	14,894	0.00%
2023/11/20	2.3	113.81	0.3	114.50	114.00	2	14,878	0.01%
2023/11/17	34	116.35	0	0.00	115.00	34	14,806	0.23%
2023/11/16	3	116.67	22	116.20	117.00	-19	14,770	-0.13%
2023/11/15	6	113.58	5.1	115.10	115.50	0.9	14,653	0.01%
2023/11/14	17.2	114.33	49.2	113.95	114.00	-32	15,129	-0.21%
2023/11/10	4	109.00	1	108.50	109.00	3	14,845	0.02%
2023/11/09	0.1	108.00	3	109.33	109.00	-2.9	14,856	-0.02%
2023/11/08	0.2	108.50	0	0.00	107.50	0.2	15,081	0.00%
2023/11/06	15.4	109.37	1	109.50	109.00	14.4	15,305	0.09%
2023/11/03	0	0.00	10.4	112.26	113.00	-10.4	15,267	-0.07%
2023/11/02	0	110.00	2	110.50	110.50	-2	15,404	-0.01%
2023/11/01	0	0.00	4.1	108.50	109.00	-4.1	15,818	-0.03%
2023/10/31	2	107.50	0	0.00	107.50	2	16,245	0.01%
2023/10/30	0	109.50	7	108.00	110.00	-7	16,294	-0.04%
2023/10/27	0	0.00	4	107.63	108.00	-4	16,352	-0.02%
2023/10/26	3	105.50	0	106.00	106.50	3	16,883	0.02%
2023/10/25	0.5	105.50	3.4	105.65	105.50	-2.9	17,495	-0.02%
2023/10/24	0	105.00	6	104.92	105.00	-6	17,749	-0.03%
2023/10/23	1	103.50	3	103.67	103.50	-2	18,210	-0.01%
2023/10/20	5.3	102.53	0	0.00	103.50	5.3	18,343	0.03%
2023/10/19	0	0.00	2	103.00	103.50	-2	18,547	-0.01%
2023/10/18	10.8	103.96	3.4	103.46	102.50	7.4	18,937	0.04%
2023/10/17	0.1	103.75	2	104.00	103.00	-1.9	19,151	-0.01%
2023/10/13	1.1	105.48	1	105.00	105.00	0.1	20,186	0.00%
2023/10/12	1.1	105.50	2	105.50	106.00	-0.9	20,497	0.00%
2023/10/11	5.4	104.60	12.3	103.59	103.50	-6.9	20,907	-0.03%
2023/10/06	9	111.94	10	112.00	111.00	-1	21,333	0.00%
2023/10/05	4	112.50	0.2	113.00	112.00	3.8	21,800	0.02%
2023/10/04	1.1	109.55	0	0.00	110.00	1.1	22,082	0.00%
2023/10/03	1.2	112.30	0	0.00	110.50	1.2	22,392	0.01%
2023/10/02	3	112.83	90	113.50	113.50	-87	22,820	-0.38%
2023/09/28	0	116.00	0	0.00	116.00	0	23,131	0.00%
2023/09/27	0.1	116.00	1	116.00	116.00	-0.9	24,267	0.00%
2023/09/26	0	0.00	3	115.83	115.50	-3	27,344	-0.01%
2023/09/25	5	114.50	7	115.79	116.00	-2	28,400	-0.01%
2023/09/22	24	114.71	11	114.73	114.50	13	30,676	0.04%
2023/09/21	9	115.44	11	116.18	115.50	-2	32,343	-0.01%
2023/09/20	8	118.19	15	117.43	117.50	-7	32,854	-0.02%
2023/09/19	2	115.26	3	115.83	116.00	-1	33,020	0.00%
2023/09/18	6.4	118.47	9.8	117.97	117.00	-3.4	33,391	-0.01%
2023/09/15	10.3	116.60	31.7	117.42	118.50	-21.4	33,494	-0.06%
2023/09/14	0	0.00	5	108.90	109.50	-5	32,626	-0.02%
2023/09/13	1	106.50	0.1	106.00	106.50	1	32,821	0.00%
2023/09/12	1	106.00	3	106.00	106.50	-2	33,615	-0.01%
2023/09/11	3	106.00	10	106.00	106.50	-7	33,978	-0.02%
2023/09/07	0.1	107.00	3	106.83	107.00	-2.9	34,795	-0.01%
2023/09/06	1	107.00	2.9	107.29	107.00	-1.9	35,038	-0.01%
2023/09/05	0	108.00	2	108.00	108.50	-2	35,164	-0.01%
2023/09/04	1	106.00	6	107.17	107.50	-5	35,576	-0.01%
2023/09/01	10	105.75	3.8	105.87	105.50	6.2	35,625	0.02%
2023/08/30	0	0.00	0	106.00	105.50	0	36,167	0.00%
2023/08/29	0	105.50	0	0.00	105.50	0	36,398	0.00%
2023/08/25	0.2	106.00	0	0.00	105.50	0.2	36,830	0.00%
2023/08/24	1	106.01	1	106.50	106.00	0	37,012	0.00%
2023/08/23	0.1	106.00	0	0.00	106.50	0.1	37,332	0.00%
2023/08/22	5	106.50	6	106.50	106.50	-1	37,581	0.00%
2023/08/21	2.2	105.23	3	105.00	105.00	-0.8	37,731	0.00%
2023/08/18	13	108.65	14.2	108.22	107.00	-1.2	37,575	0.00%
2023/08/17	2	103.28	3	105.33	106.00	-1	36,942	0.00%
2023/08/16	3.7	104.93	2	105.50	104.00	1.7	36,917	0.00%
2023/08/14	1	106.00	5	107.10	106.50	-4	36,783	-0.01%
2023/08/11	1	107.00	1	108.00	108.00	0	36,707	0.00%
2023/08/10	11	106.73	8	106.19	107.00	3	36,734	0.01%
2023/08/09	3.2	106.82	1.2	106.76	106.50	1.9	36,859	0.01%
2023/08/08	3	107.00	7	107.43	107.50	-4	36,719	-0.01%
2023/08/07	2	105.01	1	106.00	106.50	1	36,651	0.00%
2023/08/04	7	107.43	11.7	108.00	109.00	-4.7	36,474	-0.01%
2023/08/02	15	104.80	10	104.00	105.00	5	36,055	0.01%
2023/08/01	3	104.84	3	105.00	105.50	0	35,949	0.00%
2023/07/31	20	105.13	3	104.01	104.00	17	35,838	0.05%
2023/07/28	42.3	107.42	48.7	106.82	107.50	-6.3	35,459	-0.02%
2023/07/27	13.4	103.04	7	102.79	103.00	6.4	35,471	0.02%
2023/07/26	22.8	101.54	23.5	103.06	102.00	-0.7	35,888	0.00%
2023/07/25	19.4	99.83	5.5	99.94	99.70	13.9	35,577	0.04%
2023/07/24	15.2	99.48	1.1	99.12	99.30	14.1	35,591	0.04%
2023/07/21	10.1	101.84	68	102.26	101.00	-57.9	35,463	-0.16%
2023/07/20	37.2	100.78	40	100.08	101.00	-2.8	35,242	-0.01%
2023/07/19	10.1	99.75	4	98.88	98.10	6.1	34,939	0.02%
2023/07/18	54.2	99.28	24	100.67	98.60	30.2	34,607	0.09%
2023/07/17	1.4	98.83	6.3	98.85	98.40	-5	34,323	-0.01%
2023/07/14	19.1	98.01	24.1	98.16	96.50	-5	34,205	-0.01%
2023/07/13	23.4	97.64	10	97.42	95.90	13.4	34,165	0.04%
2023/07/12	20	100.65	23.3	101.56	100.50	-3.3	33,790	-0.01%
2023/07/11	5	103.00	1	104.00	104.00	4	33,810	0.01%
2023/07/10	17.4	105.21	10.6	106.11	104.50	6.8	33,576	0.02%
2023/07/07	4.7	107.46	21.5	107.42	108.00	-16.9	33,543	-0.05%
2023/07/06	9.9	106.49	12.2	106.45	106.50	-2.3	33,027	-0.01%
2023/07/05	12.5	104.58	10.5	104.88	107.00	2	32,746	0.01%
2023/07/04	98	108.21	91.5	106.67	105.50	6.5	31,898	0.02%
2023/07/03	21.2	101.26	28.4	100.59	102.50	-7.2	28,846	-0.02%
2023/06/30	39.1	91.91	52	93.17	93.50	-12.9	27,771	-0.05%
2023/06/29	88.3	154.87	49.5	154.36	155.00	38.8	25,531	0.15%
2023/06/28	48.5	159.71	22.4	157.68	157.50	26.1	23,792	0.11%
2023/06/27	11.1	161.41	15.2	161.07	161.00	-4.1	23,207	-0.02%
2023/06/26	7.5	159.61	3	159.33	160.00	4.5	22,956	0.02%
2023/06/21	20.1	159.46	2.9	159.09	158.00	17.2	22,405	0.08%
2023/06/20	3.5	163.14	11	163.05	162.50	-7.5	22,028	-0.03%
2023/06/19	4.1	163.39	6.9	163.70	162.00	-2.8	21,797	-0.01%
2023/06/16	2.3	164.96	24.2	165.29	166.00	-21.9	21,478	-0.10%
2023/06/15	6.5	161.81	1.7	162.00	162.00	4.8	21,093	0.02%
2023/06/14	6	162.00	37.9	161.49	161.50	-31.9	21,133	-0.15%
2023/06/13	15.4	155.96	18.2	156.41	157.00	-2.8	21,751	-0.01%
2023/06/12	2.2	153.23	6.3	154.60	155.50	-4.1	23,770	-0.02%
2023/06/09	2.7	154.31	2.2	154.91	155.00	0.5	24,470	0.00%
2023/06/08	1.5	154.40	11.2	154.32	154.00	-9.7	24,993	-0.04%
2023/06/07	2.2	151.31	1.1	151.81	151.00	1.1	25,857	0.00%
2023/06/06	3.3	151.04	3	151.67	151.50	0.3	26,019	0.00%
2023/06/05	28.8	151.03	10	150.80	151.00	18.8	26,045	0.07%
2023/06/02	7.4	152.91	4	153.00	152.50	3.4	26,017	0.01%
2023/06/01	8.1	153.81	1	153.00	153.50	7.1	26,177	0.03%
2023/05/31	2.2	153.73	1	156.50	153.00	1.2	26,502	0.00%
2023/05/30	12	155.00	4	155.50	153.50	8	26,649	0.03%
2023/05/29	1	154.00	27.1	156.35	157.00	-26.1	26,666	-0.10%
2023/05/26	4.2	151.79	2.2	151.82	152.50	2	26,727	0.01%
2023/05/25	7.3	150.57	4	150.50	150.00	3.3	26,905	0.01%
2023/05/24	2.1	151.52	9	151.50	151.50	-6.9	27,177	-0.03%
2023/05/23	21	152.02	4	152.25	151.50	17	27,736	0.06%
2023/05/22	2	154.00	5.1	153.94	153.50	-3.1	27,619	-0.01%
2023/05/19	1.3	150.62	8	151.06	150.50	-6.8	27,430	-0.02%
2023/05/18	2.2	151.27	2	151.50	151.00	0.2	27,342	0.00%
2023/05/17	1.4	151.87	1	151.00	151.00	0.4	27,418	0.00%
2023/05/16	6.5	151.72	1	151.50	151.00	5.5	27,540	0.02%
2023/05/15	11.1	151.45	3.4	152.94	152.50	7.7	27,598	0.03%
2023/05/12	11.1	152.27	5	151.90	152.50	6.1	27,656	0.02%
2023/05/11	8.2	152.51	1	151.00	151.00	7.2	27,729	0.03%
2023/05/10	1	154.00	13	154.85	155.00	-12	27,613	-0.04%
2023/05/09	10	150.50	2	151.50	151.00	8	27,411	0.03%
2023/05/08	2.7	150.98	6.5	150.50	151.00	-3.8	27,731	-0.01%
2023/05/05	4.3	151.30	1.1	151.45	151.50	3.2	28,099	0.01%
2023/05/04	6.3	151.52	8	151.75	150.50	-1.7	28,367	-0.01%
2023/05/03	74.4	151.14	18	150.86	150.00	56.4	28,270	0.20%
2023/05/02	27.6	155.56	1	155.00	155.50	26.6	27,680	0.10%
2023/04/28	4.2	161.64	5	163.10	161.50	-0.8	27,264	0.00%
2023/04/27	7.2	159.58	0	0.00	159.00	7.2	27,278	0.03%
2023/04/26	16.1	159.98	1.4	160.29	160.00	14.7	27,299	0.05%
2023/04/25	1.8	163.09	0	0.00	162.00	1.8	27,227	0.01%
2023/04/24	7.1	165.15	2	165.00	165.00	5.1	27,297	0.02%
2023/04/21	3.9	167.12	3	167.17	166.00	0.9	27,427	0.00%
2023/04/20	3	170.50	3.1	170.50	170.50	-0.1	27,297	0.00%
2023/04/19	7	169.21	17.1	167.77	168.00	-10.1	27,522	-0.04%
2023/04/18	5	172.19	6	171.17	170.00	-1	27,398	0.00%
2023/04/17	4	172.88	11.1	172.32	174.50	-7.1	27,159	-0.03%
2023/04/14	0.3	167.33	7.2	168.82	170.00	-6.9	26,921	-0.03%
2023/04/13	0	166.50	3	166.17	166.50	-3	26,615	-0.01%
2023/04/12	2.5	165.90	14	165.93	166.50	-11.5	26,726	-0.04%
2023/04/11	3.1	165.14	4.4	164.39	164.50	-1.3	26,529	0.00%
2023/04/10	3.1	165.32	1	165.00	163.50	2.1	26,684	0.01%
2023/04/07	4	163.12	15	162.13	163.50	-11	26,603	-0.04%
2023/04/06	0.7	159.77	2.1	159.27	158.00	-1.4	26,571	-0.01%
2023/03/31	3	160.00	2	158.50	158.50	1	26,943	0.00%
2023/03/30	1.1	158.55	4.1	159.98	158.00	-3	27,792	-0.01%
2023/03/29	7.9	160.34	0	0.00	158.50	7.9	28,237	0.03%
2023/03/28	0.3	160.50	1.1	161.00	160.50	-0.8	28,697	0.00%
2023/03/27	9.2	159.03	3	160.17	161.00	6.2	29,204	0.02%
2023/03/24	4.1	159.77	3	160.50	160.50	1.1	30,143	0.00%
2023/03/23	15.1	158.90	11	159.50	159.50	4.1	30,253	0.01%
2023/03/22	4.2	161.38	15	161.43	161.50	-10.8	30,188	-0.04%
2023/03/21	7.2	161.09	0	0.00	160.50	7.2	30,206	0.02%
2023/03/20	14	164.50	7	164.07	162.00	7	30,099	0.02%
2023/03/17	21	161.24	15.4	161.07	162.00	5.6	29,846	0.02%
2023/03/16	43.2	162.97	40	160.96	159.50	3.2	29,571	0.01%
2023/03/15	86.2	175.07	44.2	173.32	167.00	42.1	28,621	0.15%
2023/03/14	8.2	168.87	18	168.42	171.00	-9.8	26,668	-0.04%
2023/03/13	9	168.94	19	167.87	170.50	-10	25,971	-0.04%
2023/03/10	24	164.65	31.2	165.91	165.00	-7.2	25,495	-0.03%
2023/03/09	4	164.00	7	163.43	164.50	-3	24,452	-0.01%
2023/03/08	12.2	163.23	5	163.10	161.00	7.2	24,366	0.03%
2023/03/07	4	163.00	2.4	165.13	166.00	1.6	24,298	0.01%
2023/03/06	8	163.75	8	162.75	164.50	0	24,396	0.00%
2023/03/03	21	160.19	25.1	159.75	163.00	-4	24,567	-0.02%
2023/03/02	14.1	160.04	15	160.33	160.50	-0.9	24,620	0.00%
2023/03/01	1.2	155.42	7	154.71	156.00	-5.8	24,421	-0.02%
2023/02/24	3.9	156.99	4.4	156.84	157.00	-0.5	24,337	0.00%
2023/02/23	6.2	156.01	11.1	157.55	158.00	-5	24,160	-0.02%
2023/02/22	15.8	154.88	15	154.57	152.50	0.8	23,941	0.00%
2023/02/21	9	152.06	15.5	152.36	155.00	-6.5	23,692	-0.03%
2023/02/20	2	145.75	0	147.50	147.00	2	23,485	0.01%
2023/02/17	1	146.50	3	146.33	146.00	-2	23,860	-0.01%
2023/02/16	8.6	146.84	6.2	147.82	148.00	2.4	24,474	0.01%
2023/02/15	2.2	146.52	0	0.00	146.50	2.2	25,323	0.01%
2023/02/14	11	146.41	13.9	148.48	149.00	-2.9	25,695	-0.01%
2023/02/13	10.2	143.00	2.2	143.96	143.50	8	25,862	0.03%
2023/02/10	5.5	147.85	3	147.17	147.00	2.5	26,416	0.01%
2023/02/09	3.1	150.48	9	150.33	150.00	-5.9	26,872	-0.02%
2023/02/08	2	151.50	10	151.15	151.50	-8	27,255	-0.03%
2023/02/07	5.1	151.20	3	151.18	151.00	2.2	27,677	0.01%
2023/02/06	34.1	152.20	22	150.77	151.00	12.1	28,290	0.04%
2023/02/03	21	158.05	2.5	158.89	157.00	18.5	28,298	0.07%
2023/02/02	3	155.00	0.2	155.50	156.00	2.9	28,433	0.01%
2023/02/01	3	152.83	0	0.00	152.00	3	28,501	0.01%
2023/01/31	23	152.43	1.4	152.36	152.00	21.6	28,789	0.08%
2023/01/30	3.1	150.68	0	0.00	150.50	3.1	29,351	0.01%
2023/01/17	10	154.00	11	152.64	152.50	-1	29,516	0.00%
2023/01/16	12.1	150.67	25	150.94	151.50	-12.9	29,949	-0.04%
2023/01/13	3.2	153.50	7.1	153.35	152.50	-3.9	30,224	-0.01%
2023/01/12	28.3	155.49	26	153.27	152.50	2.3	31,040	0.01%
2023/01/11	20	158.75	20	156.50	156.50	0	31,456	0.00%
2023/01/10	1	156.50	0	0.00	155.50	1	31,952	0.00%
2023/01/09	30.1	155.57	11	155.00	155.00	19.1	33,062	0.06%
2023/01/06	0.1	158.50	0.1	158.50	159.00	0.1	33,377	0.00%
2023/01/05	27	158.04	28	158.57	156.50	-1	33,744	0.00%
2023/01/04	12.1	157.83	14	158.11	156.00	-2	34,379	-0.01%
2023/01/03	2.4	162.46	1	160.00	160.00	1.4	34,692	0.00%
2022/12/30	3	161.83	1	162.48	163.00	2	34,774	0.01%
2022/12/29	2	159.50	1	160.00	160.00	1	35,206	0.00%
2022/12/28	16.4	161.50	23	159.28	159.00	-6.6	35,835	-0.02%
2022/12/27	4.2	165.02	6	163.84	162.50	-1.8	36,335	-0.01%
2022/12/26	22	163.63	15.4	165.86	162.50	6.6	37,155	0.02%
2022/12/23	17	167.44	2	167.50	167.50	15	37,680	0.04%
2022/12/22	11	169.55	49.1	170.80	171.50	-38.1	37,869	-0.10%
2022/12/21	7	162.93	15.7	163.55	164.00	-8.7	37,883	-0.02%
2022/12/20	9.1	161.93	6	161.42	158.50	3	38,220	0.01%
2022/12/19	30.1	164.65	11	163.64	162.00	19.1	38,917	0.05%
2022/12/16	17	163.97	51.8	162.42	164.00	-34.8	39,083	-0.09%
2022/12/15	3	154.17	14	156.57	157.00	-11	38,991	-0.03%
2022/12/14	36	152.21	16.2	152.31	152.00	19.9	39,638	0.05%
2022/12/13	7	155.21	10	156.20	155.00	-3	40,008	-0.01%
2022/12/12	1.3	153.04	2	153.50	154.50	-0.7	40,766	0.00%
2022/12/09	8	154.50	9	152.89	154.50	-1	41,625	0.00%
2022/12/08	14	150.82	17	150.79	151.00	-3	42,498	-0.01%
2022/12/07	13	151.35	17.2	151.81	151.50	-4.2	44,222	-0.01%
2022/12/06	37	156.47	31	153.85	152.50	6	44,704	0.01%
2022/12/05	28	159.95	18	160.33	159.00	10	45,493	0.02%
2022/12/02	11.1	159.72	14	160.79	158.50	-2.9	45,703	-0.01%
2022/12/01	8	163.88	8	164.00	162.00	0	46,812	0.00%
2022/11/30	13	160.92	18.1	162.00	163.00	-5.1	46,930	-0.01%
2022/11/29	4	160.13	23	160.70	161.00	-19	47,245	-0.04%
2022/11/28	28.1	159.71	9	158.33	157.50	19.1	47,987	0.04%
2022/11/25	427.6	164.19	431.2	161.92	160.50	-3.6	48,129	-0.01%	大買/大賣/
2022/11/24	21.1	158.42	471.7	153.28	161.00	-450.6	48,659	-0.93%	大賣/鉅額交易
2022/11/23	451	154.49	12.1	153.41	153.50	439	48,593	0.90%	大買/鉅額交易
2022/11/22	4.1	149.50	13.2	149.99	150.50	-9.1	48,960	-0.02%
2022/11/21	12.1	148.33	7	148.36	147.50	5.1	49,966	0.01%
2022/11/18	7	152.71	18	152.03	150.50	-11	50,925	-0.02%
2022/11/17	28	155.00	22	154.39	154.00	6	52,546	0.01%
2022/11/16	50	154.73	33.1	154.53	154.50	16.9	53,035	0.03%
2022/11/15	14	154.50	491.4	154.58	155.00	-477.4	54,115	-0.88%	大賣/鉅額交易
2022/11/14	475	154.75	15.2	154.73	155.50	459.8	55,197	0.83%	大買/鉅額交易
2022/11/11	46	154.08	499.1	154.18	150.00	-453	56,578	-0.80%	大賣/鉅額交易
2022/11/10	491	150.89	23	150.96	151.00	468	57,418	0.82%	大買/鉅額交易
2022/11/09	48	148.73	22.1	148.25	148.50	25.9	58,833	0.04%
2022/11/08	10	147.25	485.1	148.50	147.50	-475.1	59,257	-0.80%	大賣/鉅額交易
2022/11/07	504	143.94	41.1	143.27	143.50	462.9	59,292	0.78%	大買/鉅額交易
2022/11/04	20	136.00	53.2	138.69	139.00	-33.2	59,938	-0.06%
2022/11/03	31	133.66	23	134.91	135.00	8	60,344	0.01%
2022/11/02	22	137.86	30	137.18	137.00	-8	61,818	-0.01%
2022/11/01	22	136.32	11.5	134.98	135.00	10.5	62,196	0.02%
2022/10/31	40	134.09	40	136.85	137.50	0	62,743	0.00%
2022/10/28	35	138.63	18.4	137.41	137.50	16.6	62,905	0.03%
2022/10/27	20	138.43	22	142.09	142.50	-2	63,650	0.00%
2022/10/26	34	136.85	40	137.65	139.00	-6	64,661	-0.01%
2022/10/25	8	139.00	15	139.00	139.00	-7	65,425	-0.01%
2022/10/24	31	140.55	16	138.75	137.50	15	66,456	0.02%
2022/10/21	20	136.38	28.2	135.87	135.50	-8.2	67,585	-0.01%
2022/10/20	62.1	134.92	37.1	136.49	137.00	25	67,859	0.04%
2022/10/19	4	143.75	32.2	143.69	144.00	-28.2	68,054	-0.04%
2022/10/18	2	141.50	19.8	142.57	141.00	-17.8	68,950	-0.03%
2022/10/17	92.3	140.99	48	138.67	140.00	44.3	69,802	0.06%
2022/10/14	42	150.01	52	151.70	152.50	-10	70,879	-0.01%
2022/10/13	5	148.00	61.8	146.26	144.50	-56.8	71,431	-0.08%
2022/10/12	72.1	151.66	54	147.09	147.00	18.1	73,758	0.02%
2022/10/11	28	154.46	30.1	155.80	156.00	-2.1	74,873	0.00%
2022/10/07	22.4	155.37	21	155.48	155.50	1.4	76,526	0.00%
2022/10/06	31	152.32	32.4	152.49	155.50	-1.4	79,300	0.00%
2022/10/05	486	155.72	497	155.74	155.50	-11	80,642	-0.01%	大買/大賣/
2022/10/04	44	151.36	31.8	150.45	150.50	12.2	82,828	0.01%
2022/10/03	1,317.2	151.54	1,328.1	152.64	149.50	-10.9	84,746	-0.01%	大買/大賣/
2022/09/30	46.3	141.00	46.1	143.45	146.00	0.3	89,404	0.00%
2022/09/29	7.5	146.29	14.8	146.80	144.00	-7.3	92,868	-0.01%
2022/09/28	42.1	148.09	27.1	145.36	144.00	15	95,013	0.02%
2022/09/27	39	152.38	59.8	150.63	153.50	-20.8	96,326	-0.02%
2022/09/26	42.2	149.62	50.5	149.03	145.50	-8.3	98,920	-0.01%
2022/09/23	40.1	158.55	60	158.53	158.00	-19.9	101,954	-0.02%
2022/09/22	104.6	159.11	80.8	157.49	156.00	23.8	103,290	0.02%	大買/
2022/09/21	47.2	168.98	39.4	168.33	166.50	7.8	105,540	0.01%
2022/09/20	19	170.61	32.6	171.11	172.50	-13.6	106,936	-0.01%
2022/09/19	37.4	177.63	49.5	178.89	169.00	-12.1	109,423	-0.01%
2022/09/06	17	81.07	35.9	81.06	80.80	-18.9	109,750	-0.02%
2022/09/05	48.2	80.65	62	80.14	80.00	-13.8	110,450	-0.01%
2022/09/02	66	82.29	74.7	81.50	79.70	-8.7	111,134	-0.01%
2022/09/01	24.2	86.85	42	87.11	86.20	-17.8	110,104	-0.02%
2022/08/31	46.1	87.66	26	87.03	88.30	20.1	111,154	0.02%
2022/08/30	11	87.97	15	88.14	88.00	-4	110,653	0.00%
2022/08/29	63.3	87.69	46	87.81	87.90	17.3	110,637	0.02%
2022/08/26	14	93.80	14.3	94.45	93.50	-0.3	110,403	0.00%
2022/08/25	51.8	93.83	10	93.34	93.20	41.8	110,452	0.04%
2022/08/24	37.1	93.86	16	93.44	92.10	21.1	110,843	0.02%
2022/08/23	18	95.35	28.2	95.53	95.10	-10.2	111,196	-0.01%
2022/08/22	89.6	95.42	111.1	95.43	95.00	-21.5	111,536	-0.02%	大賣/
2022/08/19	11.2	98.33	34	98.29	98.00	-22.8	111,307	-0.02%
2022/08/18	16	98.48	34	98.51	97.80	-18	111,482	-0.02%
2022/08/17	89.1	99.15	48	99.00	98.30	41.1	111,900	0.04%
2022/08/16	42.2	98.41	62	98.33	97.10	-19.8	112,179	-0.02%
2022/08/15	32	100.13	86.1	99.84	99.50	-54.1	113,986	-0.05%
2022/08/12	24	103.92	45	103.66	104.00	-21	113,201	-0.02%
2022/08/11	180	104.03	74	104.49	103.00	106	114,580	0.09%	大買/鉅額交易
2022/08/10	40.5	104.33	57	103.94	103.00	-16.5	113,853	-0.01%
2022/08/09	142.3	103.76	82.1	104.13	105.00	60.2	113,610	0.05%	大買/
2022/08/08	61.1	99.22	87.3	100.17	101.00	-26.2	113,561	-0.02%
2022/08/05	34.4	97.41	94.2	97.65	99.20	-59.9	112,786	-0.05%
2022/08/04	11	92.62	18	93.21	94.00	-7	112,735	-0.01%
2022/08/03	23.1	93.28	49	93.70	93.20	-25.9	113,100	-0.02%
2022/08/02	75.1	93.73	37.1	93.59	93.30	38	114,082	0.03%
2022/08/01	12.1	95.64	66	96.12	96.60	-53.9	114,967	-0.05%
2022/07/29	27.5	95.67	64.5	95.15	95.50	-37	116,058	-0.03%
2022/07/28	22	93.00	2.1	92.27	92.00	19.9	116,037	0.02%
2022/07/27	17.5	93.26	46	93.35	94.00	-28.5	116,797	-0.02%
2022/07/26	5	91.58	26	91.55	91.70	-21	116,958	-0.02%
2022/07/25	49.1	92.30	10	91.74	92.10	39.1	117,984	0.03%
2022/07/22	19	93.94	55	94.41	94.20	-36	117,754	-0.03%
2022/07/21	25	91.87	109.1	92.39	93.00	-84.1	117,727	-0.07%	大賣/
2022/07/20	89	91.29	54	90.17	89.70	35	116,996	0.03%
2022/07/19	25	91.44	53.6	91.71	91.60	-28.6	117,778	-0.02%
2022/07/18	20	90.15	20	90.28	89.30	0	117,285	0.00%
2022/07/15	24.1	89.81	14	89.49	89.30	10.1	117,712	0.01%
2022/07/14	35	89.86	35.1	89.32	90.60	0	118,086	0.00%
2022/07/13	26	88.73	39	89.30	87.10	-13	117,449	-0.01%
2022/07/12	79.1	87.09	840	88.40	86.10	-760.9	116,723	-0.65%	大賣/鉅額交易
2022/07/11	596	92.78	70.1	92.81	92.30	525.9	115,616	0.45%	大買/鉅額交易
2022/07/08	369	93.27	89.1	93.36	92.70	280	115,425	0.24%	大買/鉅額交易
2022/07/07	80.1	87.33	498	85.91	88.40	-418	114,229	-0.37%	大賣/鉅額交易
2022/07/06	1,223.1	88.27	1,203.3	88.05	85.80	19.8	113,418	0.02%	大買/大賣/
2022/07/05	1,303.2	85.96	1,769	85.07	87.70	-465.9	112,527	-0.41%	大買/大賣/鉅額交易
2022/07/04	888.1	82.19	62	81.61	82.50	826.1	110,875	0.75%	大買/鉅額交易
2022/07/01	64	83.60	57	83.77	79.80	7	109,978	0.01%
2022/06/30	49.1	86.15	54	85.67	84.60	-4.9	108,135	0.00%
2022/06/29	283.3	92.07	83	91.46	89.00	200.3	106,524	0.19%	大買/鉅額交易
2022/06/28	78.2	107.06	183.2	107.18	108.50	-105	101,371	-0.10%	大賣/鉅額交易
2022/06/27	50.2	105.53	94	106.98	108.50	-43.8	97,932	-0.04%
2022/06/24	30	99.10	29	100.48	98.70	1	96,001	0.00%
2022/06/23	72.6	99.52	104	100.14	96.10	-31.4	95,217	-0.03%	大賣/
2022/06/22	70.5	105.56	45	103.84	102.00	25.5	94,380	0.03%
2022/06/21	38.1	110.55	46.1	110.45	110.00	-8.1	91,420	-0.01%
2022/06/20	60.9	114.17	58.8	115.60	109.50	2.1	90,332	0.00%
2022/06/17	80.2	119.65	33.7	119.47	119.50	46.5	88,054	0.05%
2022/06/16	115.4	123.04	46.5	123.83	119.50	69	87,782	0.08%	大買/
2022/06/15	35.5	129.44	13	129.69	128.00	22.5	87,290	0.03%
2022/06/14	34.1	129.84	36	131.26	131.50	-1.9	91,019	0.00%
2022/06/13	84.4	132.12	13	131.58	130.50	71.4	98,088	0.07%
2022/06/10	37.1	138.22	110	138.65	139.00	-72.9	101,235	-0.07%	大賣/
2022/06/09	69.8	140.40	37	140.38	140.00	32.8	103,838	0.03%
2022/06/08	11.2	145.08	22.4	145.25	145.50	-11.3	105,150	-0.01%
2022/06/07	6	144.09	9	144.22	144.50	-3	108,405	0.00%
2022/06/06	25	145.36	29	146.59	143.50	-4	112,216	0.00%
2022/06/02	3.4	144.15	6.5	144.35	144.50	-3.1	117,494	0.00%
2022/06/01	11	144.09	33.3	144.00	144.50	-22.3	122,507	-0.02%
2022/05/31	33	141.47	31	141.47	140.50	2	128,602	0.00%
2022/05/30	15.4	144.60	10	144.80	144.00	5.4	130,969	0.00%
2022/05/27	8	144.00	9.1	143.67	144.50	-1	133,139	0.00%
2022/05/26	6	142.67	20	142.25	142.00	-14	135,923	-0.01%
2022/05/25	26	142.98	6	143.33	143.00	20	137,580	0.01%
2022/05/24	22.1	144.61	32.1	143.89	142.00	-10	140,648	-0.01%
2022/05/23	443	143.56	460	144.59	144.00	-17	141,672	-0.01%	大買/大賣/
2022/05/20	19	135.63	16.9	135.36	135.00	2.1	143,505	0.00%
2022/05/19	77.6	132.18	48	134.02	136.00	29.6	146,445	0.02%
2022/05/18	4.7	138.03	9	137.89	137.50	-4.3	147,550	0.00%
2022/05/17	33.5	136.11	29	136.03	135.50	4.5	148,465	0.00%
2022/05/16	55.4	139.02	73.3	139.32	137.50	-17.9	148,528	-0.01%
2022/05/13	5	143.10	19.6	143.41	143.50	-14.6	147,529	-0.01%
2022/05/12	111.1	141.84	28	143.82	139.00	83.1	148,790	0.06%	大買/
2022/05/11	35.1	146.18	16	145.94	144.50	19.1	149,339	0.01%
2022/05/10	39.2	146.08	67.5	147.63	149.00	-28.3	149,834	-0.02%
2022/05/09	60	150.03	223	149.00	147.00	-163	149,854	-0.11%	大賣/鉅額交易
2022/05/06	29.3	152.83	56.4	152.53	154.00	-27.1	151,677	-0.02%
2022/05/05	222.3	154.32	93.2	152.48	152.50	129.2	151,966	0.08%	大買/鉅額交易
2022/05/04	17.6	151.64	52	151.59	151.50	-34.4	151,229	-0.02%
2022/05/03	77.4	145.89	5.7	145.74	146.50	71.7	151,034	0.05%
2022/04/29	17	144.47	134.4	144.56	145.00	-117.3	152,395	-0.08%	大賣/鉅額交易
2022/04/28	22	138.91	11.1	141.14	138.00	10.9	153,466	0.01%
2022/04/27	21.1	137.75	38.1	137.57	140.00	-17	153,629	-0.01%
2022/04/26	11	140.68	6	140.50	139.00	5	154,336	0.00%
2022/04/25	79.9	141.61	14.2	141.21	139.50	65.7	154,956	0.04%
2022/04/22	25.4	146.50	74	147.01	147.50	-48.6	154,411	-0.03%
2022/04/21	53.1	146.01	30.7	146.43	145.50	22.4	155,375	0.01%
2022/04/20	19.5	143.45	27.4	143.68	143.50	-7.9	155,690	-0.01%
2022/04/19	9	141.17	28.1	141.48	141.50	-19.1	156,662	-0.01%
2022/04/18	22.3	139.04	15	138.20	138.00	7.3	157,249	0.00%
2022/04/15	19	140.66	54	140.13	141.50	-35	158,579	-0.02%
2022/04/14	69	140.28	56.1	139.33	138.00	12.9	159,052	0.01%
2022/04/13	36.5	139.27	81.7	139.28	140.00	-45.2	159,379	-0.03%
2022/04/12	27.1	133.89	19	133.89	134.50	8.1	158,970	0.01%
2022/04/11	27	136.89	25.7	136.96	136.00	1.3	158,820	0.00%
2022/04/08	34.5	134.84	41.3	135.02	135.50	-6.8	160,447	0.00%
2022/04/07	37.8	129.78	13	129.23	128.50	24.8	160,256	0.02%
2022/04/06	35	133.94	7	133.93	133.50	28	160,346	0.02%
2022/04/01	16.6	136.56	31	137.37	138.50	-14.4	161,153	-0.01%
2022/03/31	23	134.74	31.3	135.26	135.00	-8.3	160,612	-0.01%
2022/03/30	17.6	135.14	227.6	134.55	135.00	-210	160,879	-0.13%	大賣/鉅額交易
2022/03/29	13.3	135.59	17	135.59	135.00	-3.7	160,807	0.00%
2022/03/28	55	129.83	34	133.03	133.00	21	160,703	0.01%
2022/03/25	103.4	134.92	45.4	134.10	132.50	58.1	160,740	0.04%	大買/
2022/03/24	19.7	141.30	12	141.75	140.50	7.7	159,508	0.00%
2022/03/23	10	142.85	24	143.67	143.50	-14	159,913	-0.01%
2022/03/22	27	143.19	8.1	144.19	142.50	18.9	160,671	0.01%
2022/03/21	23.1	140.96	20.1	142.51	144.50	2.9	161,414	0.00%
2022/03/18	81.8	141.27	74	141.89	141.00	7.8	162,524	0.00%
2022/03/17	86.1	143.68	87	144.16	146.50	-0.9	161,352	0.00%
2022/03/16	255.1	150.30	655.1	158.77	143.00	-400	159,444	-0.25%	大買/大賣/鉅額交易
2022/03/15	105.2	161.53	512	161.51	158.00	-406.8	152,784	-0.27%	大買/大賣/鉅額交易
2022/03/14	925.8	164.41	916.7	163.08	164.50	9.1	151,725	0.01%	大買/大賣/
2022/03/11	1,251	158.79	874.1	157.08	160.00	376.9	152,733	0.25%	大買/大賣/鉅額交易
2022/03/10	589.1	160.47	457.5	158.10	156.00	131.6	153,533	0.09%	大買/大賣/鉅額交易
2022/03/09	55.1	152.70	95.4	153.31	156.00	-40.3	153,264	-0.03%
2022/03/08	314.2	148.37	98.2	147.97	147.00	216	154,489	0.14%	大買/鉅額交易
2022/03/07	627.5	160.04	730	155.81	151.00	-102.5	149,636	-0.07%	大買/大賣/鉅額交易
2022/03/04	1,340.5	164.02	1,367.1	165.80	159.00	-26.6	146,034	-0.02%	大買/大賣/
2022/03/03	1,006.2	158.77	1,124.9	159.24	160.50	-118.8	141,629	-0.08%	大買/大賣/鉅額交易
2022/03/02	45.1	151.59	696.3	151.83	151.50	-651.3	141,292	-0.46%	大賣/鉅額交易
2022/03/01	24.2	147.66	118	149.38	150.50	-93.8	141,164	-0.07%	大賣/
2022/02/25	639.1	144.39	84.3	145.09	143.50	554.8	138,574	0.40%	大買/鉅額交易
2022/02/24	164.2	142.11	74	144.50	141.50	90.2	137,892	0.07%	大買/
2022/02/23	29.2	145.85	132	146.26	145.00	-102.8	135,778	-0.08%	大賣/鉅額交易
2022/02/22	137.8	141.78	65	141.46	142.50	72.8	135,360	0.05%	大買/
2022/02/21	146.1	145.57	546.1	145.05	147.00	-400	132,479	-0.30%	大買/大賣/鉅額交易
2022/02/18	426.6	138.49	576.8	134.79	141.50	-150.2	130,913	-0.11%	大買/大賣/鉅額交易
2022/02/17	15	134.37	25	134.58	133.50	-10	130,341	-0.01%
2022/02/16	9	134.33	328.1	134.34	133.50	-319.1	130,324	-0.24%	大賣/鉅額交易
2022/02/15	7	132.28	218.1	131.98	132.00	-211.1	131,615	-0.16%	大賣/鉅額交易
2022/02/14	261.1	134.15	52	132.63	130.00	209.1	135,142	0.15%	大買/鉅額交易
2022/02/11	48	132.71	43	133.34	131.50	5	135,823	0.00%
2022/02/10	20	130.95	404.3	130.58	132.00	-384.3	137,310	-0.28%	大賣/鉅額交易
2022/02/09	667	131.00	1,240.3	129.29	129.00	-573.3	141,333	-0.41%	大買/大賣/鉅額交易
2022/02/08	858.3	128.29	737.2	128.16	129.00	121.1	142,570	0.08%	大買/大賣/鉅額交易
2022/02/07	1,159	115.87	28.2	120.14	124.00	1,130.8	142,448	0.79%	大買/鉅額交易
2022/01/26	37.2	112.59	27	113.04	113.00	10.2	145,182	0.01%
2022/01/25	42.4	111.62	20.3	110.93	110.00	22.1	146,927	0.02%
2022/01/24	40.2	112.88	2,569.5	112.88	115.00	-2,529.3	147,622	-1.71%	大賣/鉅額交易
2022/01/21	131.3	118.15	52	117.06	115.50	79.3	148,843	0.05%	大買/
2022/01/20	31	123.44	7	123.50	124.00	24	147,911	0.02%
2022/01/19	38.5	122.94	42	124.31	122.50	-3.5	148,513	0.00%
2022/01/18	30.4	126.73	77.2	125.95	127.00	-46.8	148,700	-0.03%
2022/01/17	547	127.06	37	127.23	127.00	510	150,741	0.34%	大買/鉅額交易
2022/01/14	84.5	126.69	76.6	129.11	132.00	8	151,250	0.01%
2022/01/13	55.5	127.81	23.1	126.72	126.00	32.4	150,441	0.02%
2022/01/12	58.1	130.03	88	129.93	128.50	-29.9	150,664	-0.02%
2022/01/11	53	135.60	29	135.60	134.00	24	150,372	0.02%
2022/01/10	83	138.14	3,054	139.38	136.50	-2,971	153,323	-1.94%	大賣/鉅額交易
2022/01/07	60.3	142.97	67.5	141.66	140.50	-7.2	153,391	0.00%
2022/01/06	18.3	143.38	24.2	142.92	143.00	-5.9	155,682	0.00%
2022/01/05	17	142.12	38	142.29	141.00	-21	157,420	-0.01%
2022/01/04	14.1	139.57	28.9	140.09	140.50	-14.8	160,365	-0.01%
2022/01/03	96.6	137.29	43	136.80	139.50	53.6	161,661	0.03%
2021/12/30	106.2	141.96	13	142.38	142.50	93.2	162,803	0.06%	大買/
2021/12/29	26.2	144.58	18.4	144.81	144.00	7.8	165,151	0.00%
2021/12/28	36.7	143.38	56.3	143.89	143.50	-19.6	169,330	-0.01%
2021/12/27	2	140.00	3	139.67	139.50	-1	172,634	0.00%
2021/12/24	9	139.61	20	140.73	139.00	-11	177,210	-0.01%
2021/12/23	1,023.3	139.26	69	140.37	139.00	954.3	177,626	0.54%	大買/鉅額交易
2021/12/22	15	140.60	13.5	140.80	140.00	1.5	178,829	0.00%
2021/12/21	349.2	139.76	83	140.04	141.50	266.2	180,705	0.15%	大買/鉅額交易
2021/12/20	83.1	138.51	18	138.61	139.00	65.1	182,485	0.04%
2021/12/17	43	141.98	43.1	142.48	140.50	-0.1	184,112	0.00%
2021/12/16	38.4	140.08	104	140.21	141.00	-65.7	183,615	-0.04%	大賣/
2021/12/15	324	135.86	31.3	136.86	138.00	292.7	183,159	0.16%	大買/鉅額交易
2021/12/14	350.8	134.80	24.1	135.15	133.00	326.7	183,106	0.18%	大買/鉅額交易
2021/12/13	119.5	140.18	23.4	141.19	140.00	96.2	181,061	0.05%	大買/
2021/12/10	445.6	141.26	199.5	142.66	140.00	246.2	182,663	0.13%	大買/大賣/鉅額交易
2021/12/09	59.1	144.40	66.4	144.26	146.00	-7.3	182,805	0.00%
2021/12/08	62.3	146.86	117.1	146.12	143.50	-54.8	183,955	-0.03%	大賣/
2021/12/07	433.1	143.91	68.7	143.76	144.00	364.4	183,428	0.20%	大買/鉅額交易
2021/12/06	87.1	139.44	130.6	139.78	141.00	-43.5	181,188	-0.02%	大賣/
2021/12/03	409.5	133.87	172.1	133.86	133.50	237.4	180,240	0.13%	大買/大賣/鉅額交易
2021/12/02	78	131.19	152.1	130.84	133.00	-74.1	181,513	-0.04%	大賣/
2021/12/01	224.3	124.97	26	124.69	124.50	198.3	179,276	0.11%	大買/鉅額交易
2021/11/30	41	123.85	120.2	123.82	124.50	-79.2	181,460	-0.04%	大賣/
2021/11/29	149.4	120.89	124.8	121.41	120.00	24.6	182,714	0.01%	大買/大賣/
2021/11/26	68.7	121.88	444	121.28	118.50	-375.3	184,621	-0.20%	大賣/鉅額交易
2021/11/25	464	123.75	92.7	124.13	124.50	371.3	183,392	0.20%	大買/鉅額交易
2021/11/24	60	119.93	238	118.71	120.00	-178	181,941	-0.10%	大賣/鉅額交易
2021/11/23	241.1	120.67	29.1	120.76	119.50	212	182,953	0.12%	大買/鉅額交易
2021/11/22	224	120.84	32	120.34	119.50	192	184,329	0.10%	大買/鉅額交易
2021/11/19	245.8	116.83	29	117.52	117.00	216.8	185,580	0.12%	大買/鉅額交易
2021/11/18	16	119.38	48.2	119.31	119.00	-32.2	189,398	-0.02%
2021/11/17	52	117.49	33	118.30	117.00	19	192,811	0.01%
2021/11/16	38	114.00	46.4	116.37	119.50	-8.4	193,997	0.00%
2021/11/15	120	112.00	27	112.28	112.00	93	196,466	0.05%	大買/
2021/11/12	45.5	111.84	48	110.81	111.50	-2.5	199,268	0.00%
2021/11/11	122	115.37	71.7	113.38	109.50	50.3	198,947	0.03%	大買/
2021/11/10	95.2	122.03	10.5	120.95	120.00	84.7	197,060	0.04%
2021/11/09	1,075.2	123.05	1,072.2	123.17	122.00	3	197,592	0.00%	大買/大賣/
2021/11/08	229	118.42	460.3	119.02	124.00	-231.3	198,679	-0.12%	大買/大賣/鉅額交易
2021/11/05	166	110.70	163.4	111.56	114.00	2.6	201,236	0.00%	大買/大賣/
2021/11/04	175.1	112.11	469.1	115.93	109.50	-294.1	204,910	-0.14%	大買/大賣/鉅額交易
2021/11/03	339.9	111.13	712.4	111.73	112.00	-372.5	206,410	-0.18%	大買/大賣/鉅額交易
2021/11/02	219.1	106.26	52.5	104.65	105.00	166.6	209,357	0.08%	大買/鉅額交易
2021/11/01	31.2	102.07	27	101.44	100.50	4.2	210,903	0.00%
2021/10/29	537.7	97.77	129	97.95	99.50	408.7	213,497	0.19%	大買/大賣/鉅額交易
2021/10/28	97.5	94.69	66.4	94.91	93.20	31.1	219,262	0.01%
2021/10/27	156	93.70	55	93.40	92.80	101	228,121	0.04%	大買/鉅額交易
2021/10/26	57	95.20	346	94.72	95.10	-289	239,233	-0.12%	大賣/鉅額交易
2021/10/25	326.4	93.54	179.5	93.63	95.30	146.9	246,483	0.06%	大買/大賣/鉅額交易
2021/10/22	102.6	90.75	63	90.41	89.20	39.6	254,186	0.02%	大買/
2021/10/21	55.5	92.61	73.1	93.43	92.20	-17.6	260,530	-0.01%
2021/10/20	71.9	92.71	21.2	93.28	91.40	50.7	265,268	0.02%
2021/10/19	80.1	93.18	95.7	93.95	91.70	-15.6	272,326	-0.01%
2021/10/18	256.4	90.05	277.2	89.94	92.40	-20.8	280,299	-0.01%	大買/大賣/
2021/10/15	180.9	94.32	143	93.94	93.90	37.9	286,315	0.01%	大買/大賣/
2021/10/14	73	95.67	68.1	95.53	95.30	4.9	284,975	0.00%
2021/10/13	78.2	93.81	215	93.07	92.90	-136.8	281,702	-0.05%	大賣/鉅額交易
2021/10/12	285.8	95.05	329	95.07	90.50	-43.2	279,732	-0.02%	大買/大賣/
2021/10/08	326.9	100.08	318.1	100.45	100.00	8.8	276,342	0.00%	大買/大賣/
2021/10/07	35.1	102.82	48.8	103.52	102.50	-13.7	276,157	0.00%
2021/10/06	396.9	100.05	184	101.08	97.80	212.9	273,216	0.08%	大買/大賣/鉅額交易
2021/10/05	455	101.84	1,097.4	100.24	103.00	-642.4	270,476	-0.24%	大買/大賣/鉅額交易
2021/10/04	127.8	104.68	130.1	104.91	102.50	-2.3	266,654	0.00%	大買/大賣/
2021/10/01	280	115.76	52	115.64	113.50	228	262,828	0.09%	大買/鉅額交易
2021/09/30	511.1	124.50	26	125.73	126.00	485.1	258,955	0.19%	大買/鉅額交易
2021/09/29	237.4	123.51	27	123.22	123.00	210.4	266,397	0.08%	大買/鉅額交易
2021/09/28	201.6	126.49	27	126.22	125.50	174.5	272,286	0.06%	大買/鉅額交易
2021/09/27	326	135.81	457.7	136.19	131.50	-131.7	278,548	-0.05%	大買/大賣/鉅額交易
2021/09/24	502.1	133.52	139.5	133.86	134.00	362.5	277,910	0.13%	大買/大賣/鉅額交易
2021/09/23	23	127.80	24.2	128.00	127.50	-1.2	276,862	0.00%
2021/09/22	21.4	125.19	56	124.46	125.00	-34.6	278,003	-0.01%
2021/09/17	65.1	127.29	75.1	127.25	128.00	-10	278,093	0.00%
2021/09/16	27	124.74	31.1	124.65	124.00	-4.1	278,408	0.00%
2021/09/15	54.4	123.25	1,340	121.89	124.50	-1,285.6	279,439	-0.46%	大賣/鉅額交易
2021/09/14	319.1	124.94	272	124.08	123.50	47.1	279,133	0.02%	大買/大賣/
2021/09/13	71.5	134.25	491.2	134.14	132.00	-419.7	278,137	-0.15%	大賣/鉅額交易
2021/09/10	357	132.56	202.2	131.51	133.50	154.8	277,324	0.06%	大買/大賣/鉅額交易
2021/09/09	85	127.05	58.6	126.47	126.50	26.4	276,395	0.01%
2021/09/08	62.2	126.42	78.5	126.35	126.00	-16.4	282,336	-0.01%
2021/09/07	55.1	124.87	95.9	125.89	128.00	-40.7	296,157	-0.01%
2021/09/06	205.2	123.00	465.4	123.18	118.00	-260.2	300,566	-0.09%	大買/大賣/鉅額交易
2021/09/03	127	126.91	78.7	125.46	125.50	48.4	306,502	0.02%	大買/
2021/09/02	220.2	127.70	210.1	128.29	129.50	10.2	310,347	0.00%	大買/大賣/
2021/09/01	383.4	130.69	59.1	129.79	128.50	324.3	315,029	0.10%	大買/鉅額交易
2021/08/31	145.3	139.09	44.2	138.50	136.00	101.1	315,876	0.03%	大買/鉅額交易
2021/08/30	61	142.28	35.6	141.22	140.00	25.5	324,773	0.01%
2021/08/27	49.3	140.70	53.1	143.13	141.00	-3.7	330,529	0.00%
2021/08/26	59.2	142.18	55	142.45	142.50	4.2	337,701	0.00%
2021/08/25	145.1	140.28	170.6	142.80	144.00	-25.5	346,126	-0.01%	大買/大賣/
2021/08/24	392.9	143.42	301.1	144.09	140.00	91.8	351,799	0.03%	大買/大賣/
2021/08/23	32.5	141.69	323.1	142.21	144.00	-290.6	356,981	-0.08%	大賣/鉅額交易
2021/08/20	275.5	130.81	289.2	131.58	132.50	-13.8	363,044	0.00%	大買/大賣/
2021/08/19	325.3	133.37	121.5	134.24	128.00	203.8	368,882	0.06%	大買/大賣/鉅額交易
2021/08/18	51.4	128.54	134.8	132.63	136.00	-83.4	373,418	-0.02%	大賣/
2021/08/17	224	131.98	86.2	129.23	126.50	137.8	379,697	0.04%	大買/鉅額交易
2021/08/16	74.3	132.31	183.2	132.02	130.50	-108.9	389,123	-0.03%	大賣/鉅額交易
2021/08/13	150.2	136.55	385.8	137.60	130.50	-235.6	396,226	-0.06%	大買/大賣/鉅額交易
2021/08/12	90.1	133.89	113.1	134.87	137.00	-23	405,746	-0.01%	大賣/
2021/08/11	675.2	132.15	594.6	132.72	132.00	80.6	407,695	0.02%	大買/大賣/
2021/08/10	601.4	144.34	362	145.15	139.50	239.4	403,656	0.06%	大買/大賣/鉅額交易
2021/08/09	289.5	144.25	78.1	144.61	142.50	211.3	405,351	0.05%	大買/鉅額交易
2021/08/06	103.9	144.62	163.3	145.32	142.00	-59.4	410,188	-0.01%	大買/大賣/
2021/08/05	425.2	141.95	280	140.01	138.50	145.2	410,472	0.04%	大買/大賣/鉅額交易
2021/08/04	107.7	141.92	75.6	142.81	143.50	32.1	413,241	0.01%	大買/
2021/08/03	151.3	141.95	363.3	144.08	141.00	-212.1	422,017	-0.05%	大買/大賣/鉅額交易
2021/08/02	754.4	132.45	792.7	131.94	141.50	-38.3	419,806	-0.01%	大買/大賣/
2021/07/30	544.5	141.20	495.4	142.90	132.00	49.2	414,783	0.01%	大買/大賣/
2021/07/29	437	137.63	529	138.57	144.50	-92	409,169	-0.02%	大買/大賣/
2021/07/28	511.1	126.02	534.8	127.54	131.50	-23.7	407,561	-0.01%	大買/大賣/
2021/07/27	425.1	131.20	306.4	131.25	126.50	118.7	407,672	0.03%	大買/大賣/鉅額交易
2021/07/26	419.4	147.06	319.1	149.00	140.50	100.3	408,233	0.02%	大買/大賣/
2021/07/23	379.7	150.69	644.7	149.98	154.00	-265	407,402	-0.07%	大買/大賣/鉅額交易
2021/07/22	920.2	142.08	889.4	142.81	143.50	30.8	404,660	0.01%	大買/大賣/
2021/07/21	805	164.36	733.4	171.29	155.00	71.7	404,151	0.02%	大買/大賣/
2021/07/20	334.8	175.92	5.5	169.27	169.50	329.3	400,099	0.08%	大買/鉅額交易
2021/07/19	11.9	186.17	562	187.73	186.00	-550.1	408,762	-0.13%	大賣/鉅額交易
2021/07/16	561.8	171.84	33.6	176.00	178.50	528.2	420,744	0.13%	大買/鉅額交易
2021/07/15	7.2	155.71	33.5	155.76	163.00	-26.3	426,675	-0.01%
2021/07/14	115.5	150.41	44.5	149.73	148.50	70.9	431,418	0.02%	大買/
2021/07/13	158.7	165.71	550.5	165.07	165.00	-391.8	436,403	-0.09%	大買/大賣/鉅額交易
2021/07/12	214.3	178.36	10.1	185.80	183.00	204.2	440,608	0.05%	大買/鉅額交易
2021/07/09	73	188.90	2.1	194.10	187.00	70.9	444,332	0.02%
2021/07/08	322.5	209.35	20.2	196.67	207.50	302.3	453,132	0.07%	大買/鉅額交易
2021/07/07	146.7	204.02	237.2	218.91	202.00	-90.6	458,714	-0.02%	大買/大賣/
2021/07/06	603.5	224.36	681.4	221.36	224.00	-77.8	463,239	-0.02%	大買/大賣/
2021/07/05	651.2	210.80	340.6	209.67	217.00	310.6	460,933	0.07%	大買/大賣/鉅額交易
2021/07/02	574.4	207.96	229.9	209.13	206.50	344.5	457,561	0.08%	大買/大賣/鉅額交易
2021/07/01	180.4	205.06	733	207.03	213.00	-552.6	454,472	-0.12%	大買/大賣/鉅額交易
2021/06/30	259.3	185.39	431	184.70	197.00	-171.7	460,040	-0.04%	大買/大賣/鉅額交易
2021/06/29	774.4	179.23	305.3	172.37	179.50	469.2	463,620	0.10%	大買/大賣/鉅額交易
2021/06/28	116.6	169.06	920.2	172.50	176.00	-803.7	466,807	-0.17%	大買/大賣/鉅額交易
2021/06/25	449.1	157.33	427.4	156.65	160.00	21.7	467,678	0.00%	大買/大賣/
2021/06/24	420.4	147.99	75.7	144.28	152.00	344.8	469,148	0.07%	大買/鉅額交易
2021/06/23	293.9	147.10	53.3	144.50	138.50	240.6	470,103	0.05%	大買/鉅額交易
2021/06/22	137.1	152.51	227.1	158.62	153.50	-90	472,134	-0.02%	大買/大賣/
2021/06/21	168.3	150.35	443.3	151.62	152.00	-274.9	474,523	-0.06%	大買/大賣/鉅額交易
2021/06/18	134.5	138.16	45.2	140.22	140.00	89.3	481,844	0.02%	大買/
2021/06/17	1,082.6	132.00	1,285.8	134.41	136.50	-203.2	486,053	-0.04%	大買/大賣/鉅額交易
2021/06/16	1,474.6	139.96	699.8	138.93	133.50	774.8	482,407	0.16%	大買/大賣/鉅額交易
2021/06/15	777.4	129.99	1,390.1	129.80	136.00	-612.7	469,049	-0.13%	大買/大賣/鉅額交易
2021/06/11	966.3	117.31	1,367.6	118.99	124.00	-401.3	462,202	-0.09%	大買/大賣/鉅額交易
2021/06/10	793.2	113.03	539	114.96	113.50	254.2	455,798	0.06%	大買/大賣/鉅額交易
2021/06/09	1,020.2	118.64	120.3	118.75	116.00	899.9	452,231	0.20%	大買/大賣/鉅額交易
2021/06/08	211	113.79	181.7	115.16	115.50	29.4	447,647	0.01%	大買/大賣/
2021/06/07	775.4	108.99	1,542.9	113.20	110.50	-767.5	445,887	-0.17%	大買/大賣/鉅額交易
2021/06/04	1,168.9	118.79	166.1	120.12	116.50	1,002.8	437,397	0.23%	大買/大賣/鉅額交易
2021/06/03	1,188	116.75	1,755.3	114.58	119.00	-567.3	432,526	-0.13%	大買/大賣/鉅額交易
2021/06/02	1,802.4	111.91	1,197	112.45	110.50	605.4	425,638	0.14%	大買/大賣/鉅額交易
2021/06/01	1,154.3	103.12	1,796.9	102.17	108.00	-642.7	416,036	-0.15%	大買/大賣/鉅額交易
2021/05/31	1,982.7	99.89	2,176.9	101.91	98.60	-194.2	408,878	-0.05%	大買/大賣/鉅額交易
2021/05/28	1,248.2	92.40	1,040.4	92.49	96.40	207.8	400,305	0.05%	大買/大賣/鉅額交易
2021/05/27	866.2	88.37	343.3	88.05	87.70	522.9	393,426	0.13%	大買/大賣/鉅額交易
2021/05/26	748.3	84.40	1,806.7	85.32	85.60	-1,058.4	387,304	-0.27%	大買/大賣/鉅額交易
2021/05/25	498.5	83.46	231.2	84.12	82.40	267.3	379,915	0.07%	大買/大賣/鉅額交易
2021/05/24	1,383.3	86.87	2,140	86.77	86.40	-756.8	373,220	-0.20%	大買/大賣/鉅額交易
2021/05/21	92.9	81.93	187.2	83.05	84.70	-94.3	366,431	-0.03%	大賣/
2021/05/20	1,571.4	78.27	372.4	79.14	77.00	1,199	363,426	0.33%	大買/大賣/鉅額交易
2021/05/19	645.2	75.12	220.6	75.39	76.30	424.7	353,990	0.12%	大買/大賣/鉅額交易
2021/05/18	2,044	68.29	142.1	68.99	69.40	1,901.9	354,300	0.54%	大買/大賣/鉅額交易
2021/05/17	148.1	65.65	138.1	66.68	63.10	10	355,083	0.00%	大買/大賣/
2021/05/14	315	72.87	3,594.3	76.47	70.10	-3,279.2	348,929	-0.94%	大買/大賣/鉅額交易
2021/05/13	320.5	78.73	1,672	78.75	77.50	-1,351.5	341,630	-0.40%	大買/大賣/鉅額交易
2021/05/12	2,121.9	91.13	591.5	86.73	86.10	1,530.4	339,909	0.45%	大買/大賣/鉅額交易
2021/05/11	638.2	95.77	2,984	94.92	95.60	-2,345.8	338,553	-0.69%	大買/大賣/鉅額交易
2021/05/10	277	90.89	306.2	92.79	93.50	-29.2	328,422	-0.01%	大買/大賣/
2021/05/07	1,635	83.41	1,264.2	81.18	85.00	370.8	325,581	0.11%	大買/大賣/鉅額交易
2021/05/06	106.2	81.86	161	82.28	81.10	-54.8	323,968	-0.02%	大買/大賣/
2021/05/05	185	78.66	136.1	78.96	79.90	48.9	320,740	0.02%	大買/大賣/
2021/05/04	2,935.1	86.76	1,224.5	78.70	78.00	1,710.6	317,797	0.54%	大買/大賣/鉅額交易
2021/05/03	138.7	84.70	301.3	85.25	86.60	-162.6	313,206	-0.05%	大買/大賣/鉅額交易
2021/04/29	215.3	75.80	124.4	76.38	79.00	90.9	311,289	0.03%	大買/大賣/
2021/04/28	1,175.4	79.48	1,310	76.89	76.80	-134.6	313,044	-0.04%	大買/大賣/鉅額交易
2021/04/27	1,408.1	79.24	522.2	77.91	77.50	885.9	314,226	0.28%	大買/大賣/鉅額交易
2021/04/26	1,288.1	73.08	1,404.4	75.68	76.80	-116.3	312,603	-0.04%	大買/大賣/鉅額交易
2021/04/23	422.6	71.09	1,343.5	68.78	69.90	-920.9	315,745	-0.29%	大買/大賣/鉅額交易
2021/04/22	316.2	77.46	1,506	76.26	72.90	-1,189.8	315,593	-0.38%	大買/大賣/鉅額交易
2021/04/21	319.2	71.52	648.6	74.46	75.90	-329.5	308,666	-0.11%	大買/大賣/鉅額交易
2021/04/20	1,224.1	68.82	241	67.91	69.00	983.1	309,304	0.32%	大買/大賣/鉅額交易
2021/04/19	143	67.56	2,801	67.63	68.00	-2,658	313,097	-0.85%	大買/大賣/鉅額交易
2021/04/16	204	60.69	1,133.1	59.44	63.30	-929.1	312,672	-0.30%	大買/大賣/鉅額交易
2021/04/15	220	59.39	1,304	59.22	59.00	-1,084	316,287	-0.34%	大買/大賣/鉅額交易
2021/04/14	3,204	57.47	3,191	58.17	59.90	13	324,475	0.00%	大買/大賣/
2021/04/13	410.1	56.69	119.2	57.00	56.90	290.9	323,391	0.09%	大買/大賣/鉅額交易
2021/04/12	1,845	54.91	126.1	54.53	55.00	1,719	325,158	0.53%	大買/大賣/鉅額交易
2021/04/09	242	50.83	69	50.74	50.00	173	327,887	0.05%	大買/鉅額交易
2021/04/08	398	52.11	1,641	51.83	52.30	-1,243	328,861	-0.38%	大買/大賣/鉅額交易
2021/04/07	1,176	49.80	87	50.21	50.50	1,089	330,502	0.33%	大買/鉅額交易
2021/04/06	1,600	49.10	120	48.70	49.50	1,480	339,217	0.44%	大買/大賣/鉅額交易
2021/04/01	969	47.50	181	47.41	47.90	788	334,420	0.24%	大買/大賣/鉅額交易
2021/03/31	89.1	45.38	188	45.45	45.50	-98.9	335,169	-0.03%	大賣/
2021/03/30	43	44.21	17	44.09	43.80	26	332,613	0.01%
2021/03/29	1,027	44.48	37	44.01	43.80	990	334,642	0.30%	大買/鉅額交易
2021/03/26	1,107	42.75	247	43.31	43.05	860	338,151	0.25%	大買/大賣/鉅額交易
2021/03/25	1,131.1	42.39	143	42.50	41.70	988.1	342,399	0.29%	大買/大賣/鉅額交易
2021/03/24	461	43.27	45	43.27	43.70	416	344,151	0.12%	大買/鉅額交易
2021/03/23	1,544	43.84	185.1	44.19	42.75	1,359	341,620	0.40%	大買/大賣/鉅額交易
2021/03/22	964.1	45.62	150.3	45.30	45.85	813.7	335,637	0.24%	大買/大賣/鉅額交易
2021/03/19	42	41.72	58	41.89	41.70	-16	335,053	0.00%
2021/03/18	38	40.91	49	41.32	41.65	-11	336,025	0.00%
2021/03/17	14	40.06	29	40.25	40.10	-15	338,081	0.00%
2021/03/16	24	39.69	15	39.80	39.60	9	340,095	0.00%
2021/03/15	30	39.63	227.1	39.52	40.00	-197.1	343,638	-0.06%	大賣/鉅額交易
2021/03/12	11	38.80	58	39.05	38.80	-47	346,068	-0.01%
2021/03/11	33	38.60	122	39.31	38.15	-89	345,247	-0.03%	大賣/
2021/03/10	115	38.08	546.1	38.52	38.05	-431.1	343,580	-0.13%	大買/大賣/鉅額交易
2021/03/09	23	37.53	79.1	37.97	38.40	-56.1	342,793	-0.02%
2021/03/08	211	37.53	129	38.13	37.35	82	342,626	0.02%	大買/大賣/
2021/03/05	9	37.33	8	37.58	37.30	1	343,254	0.00%
2021/03/04	11.4	37.45	2	37.43	37.30	9.4	344,270	0.00%
2021/03/03	4	37.06	16.1	37.55	38.05	-12.1	345,435	0.00%
2021/03/02	45	38.06	105	37.66	36.50	-60	347,418	-0.02%	大賣/
2021/02/26	59	37.14	52	37.77	37.95	7	346,878	0.00%
2021/02/25	17	37.69	38.8	37.63	37.65	-21.8	346,065	-0.01%
2021/02/24	204.2	37.18	18	37.49	36.75	186.2	346,653	0.05%	大買/鉅額交易
2021/02/23	83.1	39.04	270	39.31	38.35	-186.9	345,278	-0.05%	大賣/鉅額交易
2021/02/22	184	39.24	227.3	39.27	39.40	-43.3	343,575	-0.01%	大買/大賣/
2021/02/19	67	36.91	20	37.41	36.85	47	341,444	0.01%
2021/02/18	159	38.07	98	37.96	37.45	61	340,564	0.02%	大買/
2021/02/17	13	35.35	1,066.1	36.63	36.70	-1,053.1	334,836	-0.31%	大賣/鉅額交易
2021/02/05	1,019	33.80	29	33.76	33.70	990	333,779	0.30%	大買/鉅額交易
2021/02/04	15	33.73	30	33.77	33.95	-15	333,977	0.00%
2021/02/03	84.1	34.33	85	34.18	33.55	-0.9	335,365	0.00%
2021/02/02	249	33.87	153	32.89	34.10	96	334,637	0.03%	大買/大賣/
2021/02/01	36	30.96	39	31.00	31.20	-3	332,819	0.00%
2021/01/29	193.9	32.03	51	31.91	31.20	142.9	331,287	0.04%	大買/鉅額交易
2021/01/28	47	32.81	126	33.40	33.20	-79	329,188	-0.02%	大賣/
2021/01/27	30	32.90	69	33.19	32.45	-39	326,737	-0.01%
2021/01/26	269	34.20	100	34.05	33.65	169	324,290	0.05%	大買/鉅額交易
2021/01/25	76	36.01	85.1	35.87	35.35	-9.1	321,731	0.00%
2021/01/22	52	33.31	110.1	34.08	35.00	-58.1	317,020	-0.02%	大賣/
2021/01/21	72.1	31.79	63	32.29	32.10	9.1	311,919	0.00%
2021/01/20	136	31.41	143	31.45	30.45	-7	307,578	0.00%	大買/大賣/
2021/01/19	144.1	33.48	49.3	33.75	32.00	94.8	301,961	0.03%	大買/
2021/01/18	100	33.11	111	33.07	34.00	-11	298,582	0.00%	大賣/
2021/01/15	310.2	34.95	110	34.45	34.25	200.2	291,543	0.07%	大買/大賣/鉅額交易
2021/01/14	153	38.73	97	38.81	38.05	56	282,872	0.02%	大買/
2021/01/13	125	37.88	144	37.85	37.45	-19	277,868	-0.01%	大買/大賣/
2021/01/12	260	39.75	180.2	40.32	38.55	79.8	271,214	0.03%	大買/大賣/
2021/01/11	42	41.93	47	41.87	42.65	-5	263,335	0.00%
2021/01/08	276	39.83	296	39.31	40.30	-20	258,827	-0.01%	大買/大賣/
2021/01/07	274.1	39.30	512	39.09	38.45	-237.9	251,081	-0.09%	大買/大賣/鉅額交易
2021/01/06	480.1	44.21	1,148	44.71	42.55	-667.9	239,427	-0.28%	大買/大賣/鉅額交易
2021/01/05	245	44.25	82.3	44.38	45.50	162.7	232,855	0.07%	大買/鉅額交易
2021/01/04	1,684	43.69	73.5	43.98	44.75	1,610.5	225,311	0.71%	大買/鉅額交易
2020/12/31	1,374	39.70	895.5	39.89	40.70	478.5	217,707	0.22%	大買/大賣/鉅額交易
2020/12/30	70.2	38.12	101	38.04	38.20	-30.8	211,301	-0.01%	大賣/
2020/12/29	261.1	38.56	654.2	38.19	38.35	-393.1	206,347	-0.19%	大買/大賣/鉅額交易
2020/12/28	55	36.32	126.2	36.51	36.75	-71.2	193,655	-0.04%	大賣/
2020/12/25	386	33.22	75.2	33.20	33.45	310.8	191,484	0.16%	大買/鉅額交易
2020/12/24	54.2	31.13	50	31.36	31.00	4.2	186,562	0.00%
2020/12/23	38	30.04	1,058	29.37	30.70	-1,020	184,624	-0.55%	大賣/鉅額交易
2020/12/22	157	31.46	356	30.32	30.20	-199	182,936	-0.11%	大買/大賣/鉅額交易
2020/12/21	1,345.2	33.22	175	32.51	32.55	1,170.2	178,077	0.66%	大買/大賣/鉅額交易
2020/12/18	148	30.57	181.1	30.53	30.60	-33.1	174,642	-0.02%	大買/大賣/
2020/12/17	20	29.43	19	29.50	29.50	1	169,195	0.00%
2020/12/16	38	29.36	64	29.69	29.65	-26	168,328	-0.02%
2020/12/15	117	29.72	134	29.27	28.65	-17	165,748	-0.01%	大買/大賣/
2020/12/14	53	28.72	87	29.21	29.45	-34	161,575	-0.02%
2020/12/11	59	27.68	115.2	27.50	27.15	-56.2	159,719	-0.04%	大賣/
2020/12/10	58	28.84	566.9	28.84	28.90	-508.9	156,348	-0.33%	大賣/鉅額交易
2020/12/09	242	28.26	2,841.7	27.97	28.50	-2,599.7	157,119	-1.65%	大買/大賣/鉅額交易
2020/12/08	3,332	26.57	134.5	26.49	26.65	3,197.5	154,716	2.07%	大買/大賣/鉅額交易
2020/12/07	11	24.44	16	24.34	24.25	-5	149,613	0.00%
2020/12/04	38	24.22	22	24.38	24.20	16	148,675	0.01%
2020/12/03	21	24.73	0	0.00	24.75	21	148,725	0.01%
2020/12/02	61	24.65	19.1	24.84	24.65	41.9	150,359	0.03%
2020/12/01	39	24.06	118	23.93	24.30	-79	149,880	-0.05%	大賣/
2020/11/30	36	25.03	12	25.08	24.70	24	148,944	0.02%
2020/11/27	65	24.93	19	24.86	25.10	46	147,374	0.03%
2020/11/26	67	24.37	68	24.60	24.65	-1	146,402	0.00%
2020/11/25	79	23.92	64	24.13	23.85	15	145,358	0.01%
2020/11/24	95	23.24	309	23.59	23.15	-214	142,622	-0.15%	大賣/鉅額交易
2020/11/23	44	23.28	15	23.16	23.45	29	141,379	0.02%
2020/11/20	23	22.13	100	22.20	22.55	-77	141,017	-0.05%
2020/11/19	43	22.07	47	22.27	21.95	-4	142,743	0.00%
2020/11/18	26	22.01	83.1	22.00	22.50	-57.1	140,647	-0.04%
2020/11/17	10	20.98	53	20.97	21.10	-43	137,819	-0.03%
2020/11/16	43	20.46	134	20.30	20.50	-91	138,620	-0.07%	大賣/
2020/11/13	29	20.23	18	20.13	20.10	11	139,438	0.01%
2020/11/12	27	19.73	11	19.59	19.50	16	138,375	0.01%
2020/11/11	39	19.96	32	19.77	20.20	7	138,779	0.01%
2020/11/10	414.1	20.02	40	20.20	19.95	374.1	137,101	0.27%	大買/鉅額交易
2020/11/09	33	21.35	32	21.47	21.70	1	131,851	0.00%
2020/11/06	9	19.96	69.5	20.11	20.35	-60.5	128,364	-0.05%
2020/11/05	24	19.84	49	19.93	19.80	-25	127,834	-0.02%
2020/11/04	23	19.92	82.2	19.40	19.80	-59.2	126,762	-0.05%
2020/11/03	43	19.21	19	19.22	19.25	24	125,533	0.02%
2020/11/02	44	19.18	16	19.35	19.20	28	124,190	0.02%
2020/10/30	22	18.97	117	18.77	18.90	-95	121,735	-0.08%	大賣/
2020/10/29	168	18.83	43	18.62	18.95	125	119,885	0.10%	大買/鉅額交易
2020/10/28	50	19.20	46	19.12	18.80	4	117,910	0.00%
2020/10/27	20	19.58	32	19.55	19.65	-12	115,403	-0.01%
2020/10/26	383	19.64	423.2	19.78	19.80	-40.2	113,934	-0.04%	大買/大賣/
2020/10/23	48	18.39	42	18.43	18.60	6	109,416	0.01%
2020/10/22	1	17.70	4	17.76	17.90	-3	106,951	0.00%
2020/10/21	31	17.89	17	17.95	17.85	14	106,336	0.01%
2020/10/20	14	17.75	10	17.88	17.95	4	105,733	0.00%
2020/10/19	38	17.81	13	17.89	17.85	25	104,644	0.02%
2020/10/16	14	17.78	21.4	17.81	17.65	-7.4	103,316	-0.01%
2020/10/15	29	17.42	23	17.33	17.50	6	101,167	0.01%
2020/10/14	20	17.02	21	16.92	17.15	-1	99,905	0.00%
2020/10/13	41	16.97	51	16.92	17.00	-10	98,781	-0.01%
2020/10/12	14	16.29	7	16.48	16.30	7	96,201	0.01%
2020/10/08	14	16.52	55	16.49	16.65	-41	95,101	-0.04%
2020/10/07	63	16.69	10	16.66	16.65	53	94,341	0.06%
2020/10/06	23	16.37	36	16.31	16.45	-13	93,537	-0.01%
2020/10/05	24	16.35	19	16.30	16.45	5	92,554	0.01%
2020/09/30	54	15.79	19	15.84	15.85	35	90,775	0.04%
2020/09/29	14	15.54	30	15.58	15.45	-16	89,783	-0.02%
2020/09/28	21	15.45	13	15.43	15.55	8	88,723	0.01%
2020/09/25	19	15.32	23	15.37	15.40	-4	88,039	0.00%
2020/09/24	9	14.94	1	14.80	14.80	8	85,793	0.01%
2020/09/23	20	15.19	11	15.08	15.20	9	83,579	0.01%
2020/09/22	8	15.84	10.6	15.80	15.80	-2.6	79,654	0.00%
2020/09/21	31	15.99	36	15.85	15.80	-5	78,597	-0.01%
2020/09/18	15	16.07	19	16.07	16.05	-4	77,335	-0.01%
2020/09/17	20	16.28	213	16.28	16.10	-193	76,254	-0.25%	大賣/鉅額交易
2020/09/16	291	15.99	57	16.03	16.10	234	74,588	0.31%	大買/鉅額交易
2020/09/15	19	16.76	4	16.65	16.90	15	71,108	0.02%
2020/09/14	182	17.02	12	17.29	16.50	170	69,318	0.25%	大買/鉅額交易
2020/09/11	91	18.45	61.3	18.96	17.70	29.7	64,199	0.05%
2020/09/10	7	19.16	7.4	19.20	19.05	-0.4	60,379	0.00%
2020/09/09	32	18.73	16	18.98	19.00	16	59,235	0.03%
2020/09/08	74	18.67	78	18.65	18.70	-4	57,847	-0.01%
2020/09/07	79	19.25	62	19.16	18.80	17	55,986	0.03%
2020/09/04	21	18.16	24.2	18.32	18.80	-3.2	52,869	-0.01%
2020/09/03	49	18.01	179	17.59	18.20	-130	51,321	-0.25%	大賣/鉅額交易
2020/09/02	11	17.45	10	17.40	17.60	1	49,450	0.00%
2020/09/01	78	17.09	44	17.08	17.20	34	48,390	0.07%
2020/08/31	14	17.40	35	17.36	17.40	-21	46,838	-0.04%
2020/08/28	43	16.55	20	16.49	16.35	23	43,576	0.05%
2020/08/27	16	16.29	19.1	16.44	16.25	-3.1	42,409	-0.01%
2020/08/26	16	16.37	19	16.42	16.45	-3	41,223	-0.01%
2020/08/25	45	16.04	212.1	16.21	16.30	-167.1	39,046	-0.43%	大賣/鉅額交易
2020/08/24	2	15.20	37.3	15.13	15.20	-35.3	34,943	-0.10%
2020/08/21	45	15.29	2.1	15.37	15.20	42.9	34,183	0.13%
2020/08/20	191	15.49	27	15.28	15.00	164	32,488	0.50%	大買/鉅額交易
2020/08/19	30	15.53	30.4	15.55	15.40	-0.4	29,075	0.00%
2020/08/18	57	15.03	315	14.93	15.20	-258	26,709	-0.97%	大賣/鉅額交易
2020/08/17	314	14.27	40.3	14.79	14.90	273.7	23,874	1.15%	大買/鉅額交易
2020/08/14	63	13.33	131	13.21	13.55	-68	21,723	-0.31%	大賣/
2020/08/13	0	0.00	11.1	12.54	12.35	-11.1	19,151	-0.06%
2020/08/12	0	0.00	6	12.16	12.20	-6	18,795	-0.03%
2020/08/11	101	12.67	6	12.58	12.45	95	18,327	0.52%	大買/
2020/08/10	8	11.85	111	12.46	12.50	-103	16,859	-0.61%	大賣/鉅額交易
2020/08/07	4	11.41	5	11.45	11.40	-1	15,756	-0.01%
2020/08/06	100	11.20	0	0.00	11.15	100	15,304	0.65%
2020/08/05	0	0.00	9	11.05	11.05	-9	15,222	-0.06%
2020/08/04	0	0.00	5	11.15	11.10	-5	15,317	-0.03%
2020/08/03	0	0.00	1.1	11.10	11.05	-1.1	15,322	-0.01%
2020/07/31	9	11.15	5	11.17	11.00	4	15,225	0.03%
2020/07/30	100	11.00	84.3	10.97	11.05	15.7	15,056	0.10%
2020/07/28	0	0.00	26	10.75	10.70	-26	15,109	-0.17%
2020/07/27	10	11.00	0	0.00	10.80	10	15,648	0.06%
2020/07/21	0	0.00	1	10.95	10.95	-1	16,082	-0.01%
2020/07/17	0	0.00	4	10.95	10.85	-4	16,106	-0.02%
2020/07/15	0	0.00	3	10.80	10.85	-3	16,399	-0.02%
2020/07/10	1	10.80	1	10.80	10.75	0	16,836	0.00%
2020/07/08	5	11.25	1.5	11.25	11.15	3.5	16,764	0.02%
2020/07/07	0	0.00	23.9	11.15	11.25	-23.9	16,658	-0.14%
2020/07/06	1	11.05	0	0.00	11.15	1	16,800	0.01%
2020/07/03	0	0.00	5	11.11	11.15	-5	16,619	-0.03%
2020/07/02	0	0.00	0	10.80	10.80	0	16,356	0.00%
2020/06/30	10	10.80	0	0.00	10.75	10	16,528	0.06%
2020/06/24	26	10.72	0	0.00	10.75	26	16,690	0.16%
2020/06/23	1	10.70	1	10.80	10.75	0	16,845	0.00%
2020/06/22	1	10.80	1	10.75	10.75	0	16,764	0.00%
2020/06/18	5	11.07	0	0.00	11.00	5	16,660	0.03%
2020/06/16	0	0.00	1	11.00	11.25	-1	16,725	-0.01%
2020/06/15	0	0.00	2	10.80	10.75	-2	16,923	-0.01%
2020/06/12	5	10.60	59	10.78	10.85	-54	17,087	-0.32%
2020/06/11	5	11.09	0	0.00	10.95	5	17,309	0.03%
2020/06/10	3	11.35	0	0.00	11.25	3	17,420	0.02%
2020/06/09	0	0.00	3	11.35	11.30	-3	17,670	-0.02%
2020/06/08	0	0.00	80	11.40	11.35	-80	17,874	-0.45%
2020/06/05	32	11.40	0	0.00	11.40	32	17,760	0.18%
2020/06/04	0	0.00	3	11.28	11.25	-3	17,751	-0.02%
2020/06/03	7	11.25	20	11.25	11.30	-13	17,902	-0.07%
2020/06/02	0	0.00	5	11.25	11.25	-5	17,855	-0.03%
2020/06/01	2	11.20	19	11.29	11.20	-17	18,068	-0.09%
2020/05/29	0	0.00	15	11.02	10.90	-15	17,956	-0.08%
2020/05/28	16	11.05	6	11.11	10.90	10	17,750	0.06%
2020/05/27	100	10.90	0	0.00	10.85	100	17,467	0.57%
2020/05/26	0	0.00	71.7	10.90	10.95	-71.7	17,513	-0.41%
2020/05/25	5	10.80	0	0.00	10.75	5	17,480	0.03%
2020/05/21	45	10.96	4	11.04	11.00	41	17,444	0.24%
2020/05/20	0	0.00	1	10.80	10.75	-1	16,708	-0.01%
2020/05/19	3	10.90	2	10.70	10.70	1	16,592	0.01%
2020/05/18	0	0.00	10	10.65	10.70	-10	16,605	-0.06%
2020/05/15	1	10.45	5	10.45	10.45	-4	16,581	-0.02%
2020/05/14	0	0.00	1	10.50	10.35	-1	16,696	-0.01%
2020/05/12	2	10.55	0	0.00	10.50	2	16,654	0.01%
2020/05/11	22	10.82	1	10.80	10.75	21	16,641	0.13%
2020/05/07	0	0.00	1	10.60	10.60	-1	16,552	-0.01%
2020/05/06	0	0.00	2	10.45	10.55	-2	16,635	-0.01%
2020/05/05	31	10.55	0	0.00	10.65	31	16,636	0.19%
2020/05/04	7	10.71	1	10.80	10.75	6	16,637	0.04%
2020/04/30	0	0.00	10	11.05	11.10	-10	16,615	-0.06%
2020/04/29	12	10.72	1	10.75	10.70	11	16,169	0.07%
2020/04/28	1	10.45	6	10.43	10.55	-5	15,964	-0.03%
2020/04/27	0	0.00	30	10.20	10.20	-30	16,250	-0.18%
2020/04/24	2	9.97	0	0.00	9.94	2	16,289	0.01%
2020/04/23	5	10.00	0	0.00	10.05	5	16,292	0.03%
2020/04/22	30	9.74	0	0.00	9.88	30	16,290	0.18%
2020/04/20	5	10.10	0	0.00	10.10	5	16,196	0.03%
2020/04/17	6	10.26	16	10.45	10.25	-10	16,085	-0.06%
2020/04/15	0.4	10.40	5	10.45	10.35	-4.6	16,298	-0.03%
2020/04/13	0	0.00	11	10.07	10.05	-11	15,991	-0.07%
2020/04/10	0	0.00	3	10.10	10.20	-3	16,231	-0.02%
2020/04/09	4	10.06	35	10.12	10.25	-31	16,548	-0.19%
2020/04/08	2	9.56	0	0.00	9.66	2	16,231	0.01%
2020/04/07	0	0.00	5	9.28	9.26	-5	16,073	-0.03%
2020/04/06	30	9.07	34.2	9.01	9.11	-4.2	15,969	-0.03%
2020/03/31	16.2	9.24	0	0.00	9.25	16.2	15,718	0.10%
2020/03/30	0	0.00	10	9.14	9.23	-10	15,543	-0.06%
2020/03/25	15	9.69	0	0.00	9.68	15	15,140	0.10%
2020/03/20	16	9.58	0	0.00	9.60	16	14,994	0.11%
2020/03/19	10	9.27	26	9.19	9.20	-16	14,834	-0.11%
2020/03/17	0	0.00	30	9.40	9.42	-30	14,397	-0.21%
2020/03/13	1	10.15	0	0.00	10.45	1	13,652	0.01%
2020/03/11	0	0.00	1	11.80	11.55	-1	13,052	-0.01%
2020/02/26	30	11.70	1	11.55	11.60	29	12,284	0.24%
2020/02/25	1	11.65	0	0.00	11.70	1	12,308	0.01%
2020/02/24	1	11.60	0	0.00	11.55	1	12,302	0.01%
2020/02/19	0	0.00	2	11.93	11.95	-2	12,545	-0.02%
2020/02/18	1	11.80	0	0.00	11.80	1	12,318	0.01%
2020/02/17	1	11.55	0	0.00	11.55	1	12,340	0.01%
2020/02/14	1	11.80	0	0.00	11.75	1	12,177	0.01%
2020/02/13	0	0.00	1	11.90	11.90	-1	12,232	-0.01%
2020/02/07	5	11.68	9	11.70	11.65	-4	12,421	-0.03%
2020/02/06	2	11.83	0	0.00	11.95	2	12,973	0.02%
2020/02/05	8	11.80	0	0.00	11.70	8	13,176	0.06%
2020/02/04	7	11.60	0	0.00	11.60	7	13,085	0.05%
2020/02/03	0	0.00	0.1	11.55	11.45	-0.1	13,083	0.00%
2020/01/31	6	11.87	12	11.66	11.75	-6	13,329	-0.05%
2020/01/30	1	11.75	52	12.07	11.80	-51	13,347	-0.38%
2020/01/20	0.2	12.90	0	0.00	12.95	0.2	13,050	0.00%
2020/01/16	31	13.10	30	13.05	13.00	1	13,165	0.01%
2020/01/15	0	0.00	2	13.20	13.15	-2	13,205	-0.02%
2020/01/13	23	13.11	2	13.10	13.15	21	13,088	0.16%
2020/01/10	0	0.00	3	13.13	13.15	-3	13,087	-0.02%
2020/01/09	1	12.70	10	12.75	12.85	-9	12,620	-0.07%
2020/01/08	9	12.71	4	12.73	12.60	5	12,602	0.04%
2020/01/07	0	0.00	20	12.95	12.90	-20	12,458	-0.16%
2020/01/06	5	13.00	11	13.05	13.00	-6	12,401	-0.05%
2020/01/03	8	12.93	7	12.87	13.00	1	12,096	0.01%
2020/01/02	15	12.68	0	0.00	12.70	15	11,649	0.13%
2019/12/25	0.2	12.50	0	0.00	12.55	0.2	11,797	0.00%
2019/12/23	0.6	12.50	1	12.55	12.55	-0.4	11,986	0.00%
2019/12/19	0	0.00	11	12.50	12.50	-11	12,072	-0.09%
2019/12/17	0.3	12.45	0	0.00	12.50	0.3	11,735	0.00%
2019/12/16	0	0.00	5	12.45	12.45	-5	11,701	-0.04%
2019/12/13	0	0.00	5	12.35	12.40	-5	11,696	-0.04%
2019/12/11	30	12.20	0	0.00	12.20	30	11,623	0.26%
2019/12/06	0	0.00	5	12.30	12.25	-5	11,693	-0.04%
2019/12/05	0	0.00	15	12.32	12.35	-15	11,600	-0.13%
2019/12/04	0	0.00	5	12.35	12.35	-5	11,313	-0.04%
2019/12/02	2	12.30	0	0.00	12.30	2	11,381	0.02%
2019/11/28	0.2	12.55	8	12.60	12.55	-7.8	11,148	-0.07%
2019/11/27	0	0.00	4	12.50	12.55	-4	11,136	-0.04%
2019/11/26	0	0.00	1	12.45	12.50	-1	10,997	-0.01%
2019/11/19	0	0.00	0.1	12.50	12.50	-0.1	10,607	0.00%
2019/11/15	0	0.00	22	12.45	12.45	-22	10,659	-0.21%
2019/11/14	10	12.40	10	12.35	12.35	0	10,800	0.00%
2019/11/13	2	12.60	0	0.00	12.60	2	10,919	0.02%
2019/11/12	1	12.55	0	0.00	12.65	1	11,077	0.01%
2019/11/11	5	12.75	100	12.80	12.70	-95	11,327	-0.84%
2019/11/06	15	12.68	1	12.75	12.80	14	11,286	0.12%
2019/11/05	50	12.40	50	12.60	12.65	0	11,154	0.00%
2019/11/01	105	12.55	2	12.55	12.50	103	10,651	0.97%	大買/鉅額交易
2019/10/30	2	12.48	20	12.58	12.60	-18	11,159	-0.16%
2019/10/22	110	13.21	5	13.30	13.40	105	11,330	0.93%	大買/鉅額交易
2019/10/21	21	13.25	0	0.00	13.25	21	11,346	0.19%
2019/10/16	10	13.00	100	13.00	13.00	-90	12,308	-0.73%
2019/10/15	0	0.00	6	12.85	12.85	-6	12,215	-0.05%
2019/10/04	100	12.75	0.2	12.75	12.75	99.8	12,291	0.81%
2019/10/03	0.8	12.70	0	0.00	12.70	0.8	12,315	0.01%
2019/10/02	0	0.00	30	13.03	13.05	-30	12,431	-0.24%
2019/10/01	0	0.00	10	13.10	13.25	-10	12,417	-0.08%
2019/09/27	0	0.00	4	13.10	13.00	-4	12,493	-0.03%
2019/09/17	0	0.00	233	12.95	13.05	-233	13,234	-1.76%	大賣/鉅額交易
2019/09/16	0	0.00	4	13.05	13.00	-4	13,336	-0.03%
2019/09/10	0	0.00	1	13.15	13.15	-1	13,246	-0.01%
2019/09/04	10	12.90	0	0.00	12.90	10	12,923	0.08%
2019/09/02	10	12.85	0	0.00	12.85	10	12,927	0.08%
2019/08/30	0	0.00	40	12.75	12.85	-40	12,900	-0.31%
2019/08/29	50	12.75	0	0.00	12.65	50	12,874	0.39%
2019/08/26	0	0.00	1	12.60	12.55	-1	12,879	-0.01%
2019/08/23	1	12.90	0	0.00	12.90	1	12,875	0.01%
2019/08/19	20	12.55	0	0.00	12.45	20	12,849	0.16%
2019/08/16	16	12.45	0	0.00	12.65	16	12,780	0.13%
2019/08/15	0	0.00	10	12.65	12.65	-10	12,550	-0.08%
2019/08/14	0	0.00	20	12.85	12.90	-20	12,447	-0.16%
2019/08/13	2	13.10	0	0.00	13.10	2	12,140	0.02%
2019/08/06	0	0.00	10	12.95	13.25	-10	12,195	-0.08%
2019/08/05	0	0.00	20	13.38	13.40	-20	11,987	-0.17%
2019/08/02	0	0.00	50	13.65	13.40	-50	12,013	-0.42%
2019/08/01	0	0.00	11	14.24	14.10	-11	11,675	-0.09%
2019/07/31	56	14.33	3	14.25	14.40	53	11,636	0.46%
2019/07/30	0	0.00	1	14.55	14.25	-1	11,591	-0.01%
2019/07/29	1	14.15	0	0.00	14.20	1	11,589	0.01%
2019/07/26	0	0.00	3	14.05	14.00	-3	11,462	-0.03%
2019/07/25	3	14.20	0	0.00	14.10	3	11,566	0.03%
2019/07/24	1	13.85	0	0.00	13.75	1	11,420	0.01%
2019/07/23	30	13.98	10	13.90	14.00	20	11,295	0.18%
2019/07/22	16	14.19	12	13.85	14.15	4	11,146	0.04%
2019/07/19	0	0.00	6	13.65	13.65	-6	10,570	-0.06%
2019/07/18	0	0.00	4	13.50	13.50	-4	10,554	-0.04%
2019/07/16	25	13.40	0	0.00	13.45	25	11,011	0.23%
2019/07/15	0	0.00	3	13.10	13.35	-3	11,357	-0.03%
2019/07/11	3	13.45	5	13.50	13.40	-2	11,655	-0.02%
2019/07/08	10	13.40	0	0.00	13.30	10	12,318	0.08%
2019/07/04	3	13.52	1	13.55	13.50	2	11,989	0.02%
2019/07/03	1	13.40	0	0.00	13.40	1	11,851	0.01%
2019/07/02	0	0.00	8	13.23	13.30	-8	11,767	-0.07%
2019/07/01	0	0.00	4	13.10	13.10	-4	11,539	-0.03%
2019/06/28	6	12.45	0	0.00	12.45	6	11,211	0.05%
2019/06/27	10	12.60	0	0.00	12.65	10	11,223	0.09%
2019/06/26	10	12.60	0	0.00	12.60	10	11,197	0.09%
2019/06/25	20	12.50	0	0.00	12.50	20	11,164	0.18%
2019/06/21	22	12.50	0	0.00	12.45	22	11,358	0.19%
2019/05/28	0.8	12.00	0	0.00	11.90	0.8	11,758	0.01%
2019/05/22	1	12.10	0	0.00	12.10	1	12,203	0.01%
2019/05/15	1	12.40	0	0.00	12.40	1	12,304	0.01%
2019/05/14	3	12.40	0	0.00	12.35	3	12,283	0.02%
2019/05/10	1	12.40	0	0.00	12.50	1	12,205	0.01%
2019/05/08	5	12.75	0	0.00	12.95	5	11,830	0.04%
2019/05/06	0	0.00	2	13.05	13.05	-2	11,436	-0.02%
2019/05/03	2	13.65	0	0.00	13.70	2	10,955	0.02%
2019/05/02	0	0.00	0.6	13.65	13.75	-0.6	10,789	-0.01%
2019/04/30	0	0.00	3	13.53	13.55	-3	10,535	-0.03%
2019/04/29	0	0.00	5	13.40	13.40	-5	10,393	-0.05%
2019/04/22	0	0.00	19	13.40	13.30	-19	9,816	-0.19%
2019/04/18	0	0.00	34	12.57	12.60	-34	8,979	-0.38%
2019/04/15	0	0.00	10	12.50	12.60	-10	8,450	-0.12%
2019/04/12	0	0.00	9	12.20	12.20	-9	8,059	-0.11%
2019/04/11	0	0.00	1	12.05	12.20	-1	8,020	-0.01%
2019/03/28	0	0.00	1	11.75	11.70	-1	8,008	-0.01%
2019/03/27	1	11.70	0	0.00	11.70	1	8,052	0.01%
2019/03/22	0	0.00	2	12.20	12.25	-2	8,072	-0.02%
2019/03/20	5	12.15	0.7	12.10	12.15	4.4	8,494	0.05%
2019/03/15	2	12.15	0	0.00	12.20	2	8,818	0.02%
2019/03/07	1	12.15	0	0.00	12.15	1	11,056	0.01%
2019/03/04	1	12.40	0	0.00	12.40	1	11,900	0.01%
2019/02/26	5	12.45	0	0.00	12.50	5	11,688	0.04%
2019/02/25	1	12.30	0	0.00	12.25	1	11,552	0.01%
2019/02/22	0	0.00	4	12.10	12.15	-4	11,516	-0.04%
2019/02/21	0	0.00	2	12.20	12.25	-2	11,478	-0.02%
2019/02/13	0	0.00	20	11.85	11.85	-20	11,295	-0.18%
2019/02/11	2.3	11.95	0	0.00	11.95	2.3	11,325	0.02%
2019/01/16	0	0.00	100	12.05	12.00	-100	12,202	-0.82%
2019/01/14	100.2	11.85	0	0.00	11.75	100.2	12,224	0.82%
2018/12/26	0.1	11.85	0	0.00	11.80	0.1	12,780	0.00%
2018/12/21	30	12.05	0	0.00	12.05	30	12,750	0.24%
2018/12/20	5	12.25	0	0.00	12.30	5	12,629	0.04%
2018/12/18	30	12.63	0	0.00	12.50	30	12,435	0.24%
2018/12/17	0	0.00	10	12.90	12.85	-10	12,300	-0.08%
2018/12/13	0	0.00	3	12.52	12.50	-3	12,011	-0.02%
2018/12/10	0	0.00	14	11.84	11.80	-14	11,391	-0.12%
2018/12/07	0	0.00	2	12.00	12.00	-2	11,284	-0.02%
2018/12/06	8	12.03	0	0.00	11.90	8	11,273	0.07%
2018/12/05	0	0.00	6	12.15	12.20	-6	11,076	-0.05%
2018/12/04	9	12.16	2	12.25	12.25	7	10,963	0.06%
2018/12/03	0	0.00	50	11.98	11.95	-50	10,609	-0.47%
2018/11/30	35	11.71	20	11.89	11.65	15	10,062	0.15%
2018/11/29	0	0.00	32.1	12.10	12.00	-32.1	9,059	-0.35%
2018/11/28	18	12.12	10	12.10	12.15	8	8,833	0.09%
2018/11/27	30	11.50	1.1	11.66	11.75	28.9	8,377	0.35%
2018/11/26	0	0.00	9	11.65	11.65	-9	8,199	-0.11%
2018/11/23	9	11.60	0	0.00	11.45	9	8,107	0.11%
2018/11/22	3	11.60	0	0.00	11.60	3	8,228	0.04%
2018/11/21	0	0.00	5	11.65	11.70	-5	8,322	-0.06%
2018/11/20	5	11.60	14	11.60	11.65	-9	8,193	-0.11%
2018/11/19	0	0.00	6	11.65	11.70	-6	8,201	-0.07%
2018/11/16	0.8	11.70	50	11.67	11.70	-49.2	8,206	-0.60%
2018/11/14	30	11.45	0	0.00	11.70	30	8,118	0.37%
2018/11/08	30	11.35	0	0.00	11.40	30	8,073	0.37%
2018/11/06	1	11.30	0	0.00	11.30	1	8,073	0.01%
2018/11/05	3	11.40	0	11.40	11.40	3	8,110	0.04%
2018/11/01	4	11.30	1	11.25	11.25	3	8,056	0.04%
2018/10/29	9	11.20	0	0.00	11.15	9	8,089	0.11%
2018/10/25	6	11.49	0	0.00	11.40	6	8,166	0.07%
2018/10/24	2	11.78	0	0.00	11.85	2	8,005	0.02%
2018/10/23	2	11.95	0	0.00	11.85	2	8,012	0.02%
2018/10/22	1	12.20	0	0.00	12.20	1	8,002	0.01%
2018/10/19	0	0.00	1	12.10	12.35	-1	7,969	-0.01%
2018/10/18	4	12.25	0	0.00	12.15	4	7,878	0.05%
2018/10/17	10	11.72	0	0.00	11.70	10	7,784	0.13%
2018/10/16	14	11.87	0	0.00	11.75	14	7,790	0.18%
2018/10/11	2	11.70	40	12.10	11.55	-38	7,688	-0.49%
2018/10/05	10	12.50	2	12.40	12.45	8	7,348	0.11%
2018/10/01	0	0.00	4	13.05	13.05	-4	7,518	-0.05%
2018/09/28	0	0.00	0.1	12.90	12.80	-0.1	7,596	0.00%
2018/09/27	0	0.00	10	13.00	13.05	-10	7,588	-0.13%
2018/09/25	0.3	12.90	0	0.00	12.90	0.3	7,581	0.00%
2018/09/20	4	12.70	0	0.00	12.60	4	7,933	0.05%
2018/09/18	1	12.30	3	12.25	12.25	-2	8,238	-0.02%
2018/09/14	0	0.00	6	12.35	12.40	-6	8,688	-0.07%
2018/09/12	0	0.00	1	12.25	12.20	-1	8,844	-0.01%
2018/09/10	6	12.22	0	0.00	12.10	6	9,068	0.07%
2018/09/07	1	12.50	0	0.00	12.35	1	8,996	0.01%
2018/09/06	0	0.00	1	12.60	12.60	-1	8,936	-0.01%
2018/09/05	1	12.75	0	0.00	12.70	1	8,928	0.01%
2018/08/31	0	0.00	7	12.88	13.05	-7	9,105	-0.08%
2018/08/29	4	12.99	2	13.03	13.00	2	9,103	0.02%
2018/08/28	11	13.50	0	0.00	13.55	11	8,936	0.12%
2018/08/27	11	13.44	0	0.00	13.40	11	8,847	0.12%
2018/08/20	2	13.30	0	0.00	13.10	2	9,333	0.02%
2018/08/17	1	13.25	0	0.00	13.00	1	9,325	0.01%
2018/08/10	3	13.93	0	0.00	13.90	3	10,133	0.03%
2018/08/09	0	0.00	2	14.15	14.20	-2	10,151	-0.02%
2018/08/08	0	0.00	7	14.15	14.15	-7	10,192	-0.07%
2018/08/07	0	0.00	3	14.25	14.35	-3	10,188	-0.03%
2018/08/06	11	14.45	0	0.00	14.40	11	10,217	0.11%
2018/08/03	3	13.95	0	0.00	14.00	3	10,098	0.03%
2018/08/02	0	0.00	1	13.85	13.85	-1	10,189	-0.01%
2018/08/01	0	0.00	2	13.95	14.15	-2	10,196	-0.02%
2018/07/24	1	13.50	0	0.00	13.55	1	10,704	0.01%
2018/07/20	0	0.00	4	13.35	13.40	-4	11,007	-0.04%
2018/07/12	2	12.90	0	0.00	12.90	2	11,588	0.02%
2018/07/11	0	0.00	3	13.15	13.10	-3	11,641	-0.03%
2018/06/29	0.8	13.00	0	0.00	13.00	0.8	11,668	0.01%
2018/06/27	1	13.20	0	0.00	13.05	1	11,368	0.01%
2018/06/26	2	13.45	4	13.63	13.30	-2	11,309	-0.02%
2018/06/25	8	13.93	0.4	13.90	13.80	7.6	11,240	0.07%
2018/06/21	6	14.30	0	0.00	14.25	6	11,323	0.05%
2018/06/13	0	0.00	4	14.80	14.75	-4	12,526	-0.03%
2018/06/12	0.6	14.75	3	14.85	14.75	-2.4	12,633	-0.02%
2018/06/11	1	14.65	0	0.00	14.65	1	12,648	0.01%
2018/06/08	0	0.00	1	14.85	14.80	-1	12,606	-0.01%
2018/06/07	3	14.90	0	0.00	14.95	3	12,679	0.02%
2018/06/06	0	0.00	3	15.00	14.95	-3	12,905	-0.02%
2018/06/04	3	14.90	0	0.00	14.95	3	13,119	0.02%
2018/05/29	3	15.05	0	0.00	15.05	3	13,537	0.02%
2018/05/28	0	0.00	4	15.25	15.35	-4	13,735	-0.03%
2018/05/24	0	0.00	10	15.25	15.25	-10	13,928	-0.07%
2018/05/23	1	15.30	0	0.00	15.25	1	13,882	0.01%
2018/05/22	6	15.50	0.2	15.40	15.40	5.8	13,950	0.04%
2018/05/21	0	0.00	10	15.00	15.10	-10	13,550	-0.07%
2018/05/18	1	14.85	1	14.85	14.90	0	13,621	0.00%
2018/05/17	1	14.70	0	0.00	14.70	1	13,812	0.01%
2018/05/11	0	0.00	3	15.05	14.95	-3	15,437	-0.02%
2018/05/09	0	0.00	1	15.15	15.00	-1	15,801	-0.01%
2018/05/07	0.3	14.95	5	14.95	14.95	-4.7	15,977	-0.03%
2018/05/03	1	14.95	0	0.00	15.00	1	15,982	0.01%
2018/04/30	5	15.10	0	0.00	15.10	5	16,509	0.03%
2018/04/25	1	14.35	20	14.40	14.30	-19	17,237	-0.11%
2018/04/24	21	14.74	0	0.00	14.55	21	17,631	0.12%
2018/04/18	1	14.80	2	14.85	14.75	-1	18,481	-0.01%
2018/04/17	22	14.72	0	0.00	14.70	22	18,938	0.12%
2018/04/13	0	0.00	1	15.10	15.05	-1	19,558	-0.01%
2018/04/09	0.3	15.15	0	0.00	15.15	0.3	26,348	0.00%
2018/03/30	0	0.00	1	15.05	15.10	-1	29,003	0.00%
2018/03/27	4	15.25	0	0.00	15.30	4	29,139	0.01%
2018/03/26	1	15.20	0	0.00	15.20	1	29,356	0.00%
2018/03/23	11	15.40	0	0.00	15.40	11	29,609	0.04%
2018/03/22	1	15.95	1	15.75	15.75	0	29,682	0.00%
2018/03/21	110	15.95	10	15.95	15.90	100	29,610	0.34%	大買/
2018/03/20	0	0.00	13	16.10	16.15	-13	29,294	-0.04%
2018/03/19	15	16.20	0	0.00	16.20	15	29,292	0.05%
2018/03/16	0.4	15.60	10	15.65	15.60	-9.6	29,043	-0.03%
2018/03/15	10	15.65	0	0.00	15.60	10	29,131	0.03%
2018/03/09	2	15.45	2	15.50	15.45	0	31,322	0.00%
2018/03/08	0.3	15.10	0	0.00	15.10	0.3	31,526	0.00%
2018/03/06	0	0.00	10	15.05	15.05	-10	32,372	-0.03%
2018/03/05	2	15.20	0	0.00	15.20	2	32,372	0.01%
2018/03/01	1	15.85	2	15.78	15.90	-1	32,670	0.00%
2018/02/27	5	15.59	4	15.55	15.45	1	32,580	0.00%
2018/02/26	1	15.50	0	0.00	15.45	1	32,608	0.00%
2018/02/23	1	15.60	0	0.00	15.50	1	32,621	0.00%
2018/02/21	0	0.00	1	15.45	15.50	-1	32,819	0.00%
2018/02/12	1	15.20	20	15.20	15.10	-19	32,807	-0.06%
2018/02/09	20	14.70	2	15.10	15.10	18	32,797	0.05%
2018/02/08	0	0.00	1	15.60	15.25	-1	32,727	0.00%
2018/02/07	3	15.75	1	15.75	15.50	2	32,820	0.01%
2018/02/06	4	15.48	53	15.76	15.30	-49	33,097	-0.15%
2018/02/05	5	16.25	10	16.35	16.45	-5	32,631	-0.02%
2018/02/02	10	16.80	4	16.88	16.80	6	32,616	0.02%
2018/02/01	1	17.15	0	0.00	17.15	1	32,782	0.00%
2018/01/31	0	0.00	2	17.33	17.25	-2	32,975	-0.01%
2018/01/30	0	0.00	3	17.27	17.20	-3	33,901	-0.01%
2018/01/29	0	0.00	2.3	17.44	17.50	-2.3	33,872	-0.01%
2018/01/26	122	17.30	5	17.40	17.25	117	33,972	0.34%	大買/鉅額交易
2018/01/25	100	17.40	0	0.00	17.40	100	34,056	0.29%
2018/01/22	10	17.54	0	0.00	17.50	10	34,772	0.03%
2018/01/19	1	18.05	3.8	18.04	18.05	-2.8	34,455	-0.01%
2018/01/18	0	0.00	5	18.00	18.10	-5	34,640	-0.01%
2018/01/17	0	0.00	4	18.00	18.05	-4	34,805	-0.01%
2018/01/16	5	18.00	6	17.93	17.80	-1	35,518	0.00%
2018/01/15	10	18.08	1	18.05	18.05	9	35,990	0.03%
2018/01/12	16	17.99	0	0.00	18.00	16	36,139	0.04%
2018/01/11	25	18.27	31.1	18.08	17.85	-6.1	35,930	-0.02%
2018/01/10	17	17.82	5	17.90	17.75	12	35,893	0.03%
2018/01/09	20	18.22	56	18.20	18.20	-36	35,609	-0.10%
2018/01/08	18	18.43	128	18.46	18.40	-110	35,487	-0.31%	大賣/鉅額交易
2018/01/05	134.3	18.60	15	18.59	18.70	119.3	35,212	0.34%	大買/鉅額交易
2018/01/04	1	17.71	4	17.86	18.15	-3	32,858	-0.01%
2018/01/03	45.8	18.01	15	17.93	17.70	30.8	31,810	0.10%
2018/01/02	112	17.53	138	17.38	17.95	-26	29,691	-0.09%	大買/大賣/