長榮 (2603)-元富-新興券商分點個股進出

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
236.0
漲跌
▼3.0
漲幅
-1.26%
成交量
23,715張
產業
上市航運類股
4767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-新興券商分點個股進出

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-新興券商分點個股進出
元富-新興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
2024/11/22	8	234.81	3	237.34	236.00	5	22,455	0.02%
2024/11/21	1	239.98	6.7	238.19	239.00	-5.6	22,260	-0.03%
2024/11/20	27.1	237.48	23.9	238.44	233.50	3.2	21,992	0.01%
2024/11/19	3.1	232.85	48.3	232.35	236.00	-45.3	21,542	-0.21%
2024/11/18	102.1	226.97	103	225.01	224.50	-0.9	21,096	0.00%	大買/大賣/
2024/11/15	4	226.00	63.3	227.20	227.50	-59.3	20,934	-0.28%
2024/11/14	42.4	221.64	33	220.09	220.00	9.4	20,504	0.05%
2024/11/13	2.2	218.80	3	218.67	219.50	-0.9	20,347	0.00%
2024/11/12	8	220.56	6.6	221.32	220.50	1.4	20,598	0.01%
2024/11/11	1	219.50	2	219.50	220.50	-1	20,599	0.00%
2024/11/08	62	218.21	120.3	219.02	218.00	-58.3	20,805	-0.28%	大賣/
2024/11/07	2	211.00	13	212.62	214.50	-11	21,051	-0.05%
2024/11/06	4.1	216.12	11.1	216.40	217.00	-7	20,919	-0.03%
2024/11/05	103	211.67	153	214.76	217.50	-50	21,084	-0.24%	大買/大賣/
2024/11/04	3	210.83	2.1	212.50	210.50	0.9	21,189	0.00%
2024/11/01	48	211.85	113.1	211.51	213.00	-65.1	21,447	-0.30%	大賣/
2024/10/30	3	208.00	0	205.50	205.50	3	21,150	0.01%
2024/10/29	4.2	203.03	4	203.75	204.50	0.2	21,345	0.00%
2024/10/28	2.2	206.53	1	206.50	206.00	1.2	21,338	0.01%
2024/10/25	8.3	207.51	3	207.32	207.50	5.3	21,373	0.02%
2024/10/24	10.2	205.54	1.8	206.22	205.00	8.4	21,460	0.04%
2024/10/23	101.3	206.48	101.1	205.99	205.50	0.2	21,356	0.00%	大買/大賣/
2024/10/22	4	203.50	30.3	207.78	206.00	-26.3	21,478	-0.12%
2024/10/21	1	200.47	121	203.26	204.00	-120	21,688	-0.55%	大賣/鉅額交易
2024/10/18	4	196.13	1	197.00	196.50	3	21,752	0.01%
2024/10/17	0.1	196.50	5.5	193.27	196.50	-5.5	21,944	-0.02%
2024/10/16	1	190.00	3	190.50	189.50	-2	22,538	-0.01%
2024/10/15	2	189.00	0	0.00	187.50	2	22,562	0.01%
2024/10/14	4.1	186.88	1.4	187.36	187.00	2.7	22,741	0.01%
2024/10/11	5	185.80	1	186.50	186.00	4	22,982	0.02%
2024/10/09	6.6	185.35	3	184.33	183.50	3.6	23,083	0.02%
2024/10/08	2.1	188.00	1	188.00	189.00	1.1	23,035	0.00%
2024/10/07	2.4	185.71	3	187.83	188.00	-0.7	23,379	0.00%
2024/10/04	83.4	186.68	4	187.63	186.00	79.4	24,023	0.33%
2024/10/01	5	204.40	5.3	204.90	204.50	-0.3	23,485	0.00%
2024/09/30	55	203.40	3	205.50	201.00	52	23,584	0.22%
2024/09/27	1	208.49	9.2	209.67	212.00	-8.2	23,407	-0.03%
2024/09/26	12	210.80	20.1	209.73	206.00	-8	23,270	-0.03%
2024/09/25	6.1	208.59	63.1	207.37	209.50	-57	22,822	-0.25%
2024/09/24	41.1	203.45	42.7	203.01	204.00	-1.6	22,341	-0.01%
2024/09/23	4	193.63	29.1	192.73	195.00	-25.1	21,956	-0.11%
2024/09/20	4	190.50	3	189.00	189.00	1	22,111	0.00%
2024/09/19	1	188.50	24.1	188.98	190.00	-23.1	22,249	-0.10%
2024/09/18	4	187.50	17.4	187.74	187.00	-13.4	22,309	-0.06%
2024/09/16	16.1	184.16	2	184.50	184.50	14.1	22,539	0.06%
2024/09/13	19	184.66	7	185.93	186.50	12	22,699	0.05%
2024/09/12	5	184.10	5	185.20	184.50	0	23,019	0.00%
2024/09/11	0	0.00	11	182.05	182.50	-11	23,101	-0.05%
2024/09/10	6.1	179.40	4	178.75	177.50	2.1	23,337	0.01%
2024/09/09	2	176.50	2	177.00	179.00	0	23,706	0.00%
2024/09/06	4	180.38	4	180.13	180.00	0	24,181	0.00%
2024/09/05	1	179.00	2.5	181.20	181.00	-1.5	25,405	-0.01%
2024/09/04	5.2	176.57	12	179.00	178.50	-6.8	27,045	-0.03%
2024/09/03	6	182.50	7.4	183.36	182.00	-1.4	27,320	-0.01%
2024/09/02	18.5	183.27	11.3	182.38	182.00	7.2	27,956	0.03%
2024/08/30	6.2	186.44	12.1	187.09	188.00	-5.9	28,508	-0.02%
2024/08/29	2	183.23	3.1	183.81	184.50	-1.1	28,746	0.00%
2024/08/28	4	182.50	7.3	182.77	183.00	-3.3	29,200	-0.01%
2024/08/27	30.3	184.63	6	183.08	183.50	24.3	30,196	0.08%
2024/08/26	18.3	190.48	16	189.75	189.00	2.3	30,277	0.01%
2024/08/23	5	189.30	2	189.50	189.50	3	30,842	0.01%
2024/08/22	1	188.00	67.3	188.51	189.00	-66.3	31,560	-0.21%
2024/08/21	13	187.23	6	187.58	187.50	7	32,919	0.02%
2024/08/20	5.3	189.27	4.1	190.11	188.50	1.2	33,796	0.00%
2024/08/19	2.1	185.95	1.4	186.36	187.00	0.7	33,939	0.00%
2024/08/16	8	185.94	11.4	185.98	186.00	-3.4	34,363	-0.01%
2024/08/15	27	182.11	39.3	184.46	185.50	-12.3	34,813	-0.04%
2024/08/14	58.2	180.89	5.1	181.88	181.50	53.1	35,448	0.15%
2024/08/13	15	178.73	5	178.59	178.50	10	35,831	0.03%
2024/08/12	5.1	178.22	15.5	179.06	180.00	-10.4	36,728	-0.03%
2024/08/09	16	175.09	18	177.50	173.00	-2	37,588	-0.01%
2024/08/08	8	172.75	3	172.00	172.50	5	39,654	0.01%
2024/08/07	5	175.70	3.3	170.80	177.00	1.7	41,867	0.00%
2024/08/06	4.1	166.48	4	166.88	165.50	0.1	43,387	0.00%
2024/08/05	36	160.74	8	160.63	160.50	28	43,701	0.06%
2024/08/02	8.1	172.12	11	174.18	171.00	-2.9	43,980	-0.01%
2024/08/01	6.2	173.65	13.2	174.11	175.00	-7	43,967	-0.02%
2024/07/31	15.4	169.32	2	168.50	170.50	13.4	43,958	0.03%
2024/07/30	5	165.50	7.1	165.70	167.00	-2.1	44,106	0.00%
2024/07/29	12.1	162.55	1	162.00	162.00	11.1	44,427	0.02%
2024/07/26	0.2	164.47	0	0.00	165.50	0.2	44,667	0.00%
2024/07/23	6	165.00	8	165.69	167.00	-2	45,288	0.00%
2024/07/22	91.1	162.39	8	161.50	162.00	83.1	45,950	0.18%
2024/07/19	13.9	167.70	7	168.64	167.00	6.9	45,628	0.02%
2024/07/18	15	172.87	6.3	173.12	173.00	8.7	45,807	0.02%
2024/07/17	18.4	168.80	3	169.67	172.00	15.4	45,888	0.03%
2024/07/16	6	172.83	8	173.94	171.50	-2	46,015	0.00%
2024/07/15	6.2	172.36	7.1	173.50	173.50	-0.8	46,617	0.00%
2024/07/12	8.5	172.02	7	172.21	173.50	1.5	46,614	0.00%
2024/07/11	3.4	176.91	2	176.50	176.00	1.4	46,592	0.00%
2024/07/10	25	180.00	2	177.75	177.00	23	46,946	0.05%
2024/07/09	87.1	180.06	6	179.58	178.00	81.1	47,224	0.17%
2024/07/08	40.7	174.25	12.1	174.09	175.50	28.6	47,093	0.06%
2024/07/05	43.1	186.33	54.2	184.99	184.00	-11.1	46,790	-0.02%
2024/07/04	19.5	188.92	0.1	189.00	188.50	19.4	46,600	0.04%
2024/07/03	3.1	191.03	6.1	192.52	191.00	-3	46,645	-0.01%
2024/07/02	4	192.50	8	191.13	190.50	-4	46,558	-0.01%
2024/07/01	118.3	195.70	103	193.07	192.00	15.3	46,537	0.03%	大買/大賣/
2024/06/28	14.2	193.58	4	194.13	193.00	10.2	46,900	0.02%
2024/06/27	6.8	192.25	18	193.78	194.50	-11.2	47,323	-0.02%
2024/06/26	7.5	200.40	11.8	201.55	200.00	-4.3	48,670	-0.01%
2024/06/25	4	201.63	1	202.50	202.00	3	49,224	0.01%
2024/06/24	6	202.50	2	202.50	201.00	4	49,449	0.01%
2024/06/21	9.3	207.01	4	207.75	204.00	5.3	49,705	0.01%
2024/06/20	105.1	202.60	117	204.98	204.50	-11.9	49,691	-0.02%	大買/大賣/
2024/06/19	3.2	201.70	5	202.90	200.50	-1.8	50,266	0.00%
2024/06/18	14.2	199.74	4	199.50	199.00	10.2	50,623	0.02%
2024/06/17	8	200.93	5	200.10	200.00	3	51,854	0.01%
2024/06/14	25.1	196.00	19	196.89	199.00	6.1	52,569	0.01%
2024/06/13	38.2	193.00	24.1	195.39	192.50	14.1	52,816	0.03%
2024/06/12	25	191.92	32.6	190.56	191.50	-7.6	53,870	-0.01%
2024/06/11	93.8	204.74	21.5	202.44	197.50	72.3	53,483	0.14%
2024/06/07	19	218.11	15	219.07	218.00	4	52,523	0.01%
2024/06/06	11	218.86	17	220.65	222.00	-6	52,489	-0.01%
2024/06/05	28	217.98	28	218.29	217.00	0	52,243	0.00%
2024/06/04	11.1	211.81	6	210.17	211.00	5.1	52,542	0.01%
2024/06/03	7.1	214.87	11	216.18	215.50	-3.9	52,649	-0.01%
2024/05/31	44.4	219.57	61.3	217.27	210.50	-16.9	52,398	-0.03%
2024/05/30	9.6	217.13	9.3	218.04	218.50	0.4	51,869	0.00%
2024/05/29	37.2	220.37	42	223.43	218.00	-4.8	52,114	-0.01%
2024/05/28	48.5	224.04	16	224.29	218.50	32.5	51,670	0.06%
2024/05/27	65	224.21	86.4	224.07	223.00	-21.4	51,350	-0.04%
2024/05/24	129	216.83	124.5	218.40	219.50	4.5	50,090	0.01%	大買/大賣/
2024/05/23	35	209.20	23	210.78	209.00	12	49,140	0.02%
2024/05/22	104	206.87	84.8	209.19	209.00	19.2	49,158	0.04%	大買/
2024/05/21	166.1	208.60	174.2	209.23	208.00	-8.1	49,412	-0.02%	大買/大賣/
2024/05/20	115	214.89	117.4	215.90	212.50	-2.4	49,147	0.00%	大買/大賣/
2024/05/17	90	215.39	85.5	217.74	210.50	4.5	48,508	0.01%
2024/05/16	119	213.46	195.9	212.41	217.00	-76.9	47,681	-0.16%	大買/大賣/
2024/05/15	158.2	204.74	100.4	205.68	203.50	57.7	46,711	0.12%	大買/
2024/05/14	147.2	218.70	183.8	215.26	215.00	-36.6	45,871	-0.08%	大買/大賣/
2024/05/13	164.1	206.41	170.9	206.71	205.50	-6.8	43,337	-0.02%	大買/大賣/
2024/05/10	40.2	190.26	139.4	191.29	193.50	-99.2	41,355	-0.24%	大賣/
2024/05/09	3	177.17	7.2	179.05	177.50	-4.2	39,949	-0.01%
2024/05/08	121.1	175.07	9	173.00	172.50	112.1	39,204	0.29%	大買/鉅額交易
2024/05/07	3.1	179.40	1	179.00	178.00	2.1	38,428	0.01%
2024/05/06	0.1	183.50	0	0.00	180.50	0.1	38,171	0.00%
2024/05/03	7	179.36	6.1	180.69	180.00	0.9	38,082	0.00%
2024/05/02	12	186.37	7.5	183.90	181.50	4.5	37,955	0.01%
2024/04/30	9.2	188.29	2	188.75	189.50	7.2	37,605	0.02%
2024/04/29	35	189.44	5.1	190.30	191.50	29.9	37,284	0.08%
2024/04/26	2	188.72	14.3	185.62	187.00	-12.2	36,888	-0.03%
2024/04/25	2	180.50	0.2	179.50	181.00	1.8	36,262	0.00%
2024/04/24	6	179.33	10	179.00	180.00	-4	36,522	-0.01%
2024/04/23	4.1	173.62	1	175.50	173.50	3.1	36,537	0.01%
2024/04/22	2	180.22	24.4	179.97	174.00	-22.3	36,681	-0.06%
2024/04/19	2	175.25	12.1	175.51	172.50	-10	36,159	-0.03%
2024/04/18	1	170.00	1	170.00	168.00	0	36,032	0.00%
2024/04/17	101	172.50	6	172.17	170.50	95	36,093	0.26%	大買/
2024/04/16	15	171.67	4.4	171.57	170.50	10.6	36,505	0.03%
2024/04/15	2	176.00	28	178.21	178.00	-26	37,006	-0.07%
2024/04/12	5.2	175.46	5.2	176.63	176.50	0	37,086	0.00%
2024/04/11	4.1	174.00	12.1	173.70	175.00	-8	37,542	-0.02%
2024/04/10	1	171.50	4	170.88	169.00	-3	38,445	-0.01%
2024/04/09	5.4	171.00	9	170.22	171.00	-3.7	39,073	-0.01%
2024/04/08	3	165.17	0	166.00	168.00	3	39,673	0.01%
2024/04/03	2	166.00	1	166.50	165.00	1	39,600	0.00%
2024/04/02	11.2	164.86	8	165.44	165.50	3.2	39,719	0.01%
2024/04/01	46.3	168.70	13	169.08	167.50	33.3	39,542	0.08%
2024/03/29	7.5	174.23	22.1	175.94	172.00	-14.6	39,509	-0.04%
2024/03/28	5.1	176.29	34.7	174.72	176.00	-29.6	39,026	-0.08%
2024/03/27	13	174.15	15.1	174.76	175.50	-2	38,886	-0.01%
2024/03/26	47.3	171.03	37	170.15	171.50	10.3	39,666	0.03%
2024/03/25	49.2	171.72	49	172.60	173.50	0.2	40,019	0.00%
2024/03/22	46.3	170.43	30.3	171.58	170.00	16	40,849	0.04%
2024/03/21	18.2	175.85	27.2	180.45	175.00	-8.9	41,611	-0.02%
2024/03/20	142.4	179.92	139.7	179.70	176.00	2.7	41,532	0.01%	大買/大賣/
2024/03/19	34.4	170.70	35.1	173.78	177.00	-0.7	40,415	0.00%
2024/03/18	33.4	163.39	43.1	162.64	164.50	-9.7	39,780	-0.02%
2024/03/15	45.1	168.45	19.1	166.71	166.50	26	40,039	0.07%
2024/03/14	20.3	183.66	10.4	182.62	183.50	10	38,795	0.03%
2024/03/13	19.7	192.05	31.6	192.37	191.00	-11.9	38,018	-0.03%
2024/03/12	11	180.59	21.3	183.17	187.50	-10.3	37,317	-0.03%
2024/03/11	25.3	180.08	17.2	180.43	180.00	8.1	36,896	0.02%
2024/03/08	116	182.33	114.6	182.01	179.50	1.5	36,775	0.00%	大買/大賣/
2024/03/07	32.2	174.76	44.2	175.73	177.50	-12	36,257	-0.03%
2024/03/06	22.2	173.82	16	175.00	171.50	6.2	35,864	0.02%
2024/03/05	73	172.45	69.6	172.52	173.50	3.4	35,697	0.01%
2024/03/04	9	164.50	18.2	166.53	172.00	-9.2	35,258	-0.03%
2024/03/01	32	164.03	33.8	164.73	165.00	-1.8	34,722	-0.01%
2024/02/29	3	165.83	16.5	163.98	165.50	-13.5	34,435	-0.04%
2024/02/27	0.1	160.00	1.1	161.95	159.50	-1	33,938	0.00%
2024/02/26	1	159.50	0	0.00	160.00	1	33,830	0.00%
2024/02/23	15	159.73	5	161.40	159.50	10	33,829	0.03%
2024/02/22	6	160.25	28.4	161.42	162.50	-22.4	33,543	-0.07%
2024/02/21	5	155.90	21	156.76	155.00	-16	32,882	-0.05%
2024/02/20	4.2	153.31	19.2	153.66	153.50	-15	32,583	-0.05%
2024/02/19	3	148.50	7.2	148.29	149.00	-4.2	32,553	-0.01%
2024/02/16	11.3	150.08	3.2	149.05	148.00	8.1	32,785	0.02%
2024/02/15	7.1	147.08	1	148.95	149.00	6.1	33,361	0.02%
2024/02/05	3	150.67	5.3	152.03	152.00	-2.3	33,037	-0.01%
2024/02/02	14.1	152.03	8	151.63	150.00	6.1	32,998	0.02%
2024/02/01	4	155.13	10.1	155.50	157.00	-6.1	32,542	-0.02%
2024/01/31	3	151.17	2.1	150.50	150.50	1	32,117	0.00%
2024/01/30	8	152.50	2	151.50	151.50	6	32,035	0.02%
2024/01/29	12	150.58	17.1	151.09	151.50	-5.1	32,167	-0.02%
2024/01/26	2.1	151.73	3.1	151.82	151.00	-1	32,157	0.00%
2024/01/25	6	152.33	1	151.50	151.50	5	32,011	0.02%
2024/01/24	10	154.70	10	154.70	153.50	0	31,874	0.00%
2024/01/23	2	154.25	2.1	152.50	152.50	-0.1	31,848	0.00%
2024/01/22	9	149.50	3.8	151.84	152.50	5.2	31,840	0.02%
2024/01/19	3.1	155.00	12	154.21	155.00	-8.9	31,526	-0.03%
2024/01/18	5	155.10	18.3	156.54	158.00	-13.3	31,319	-0.04%
2024/01/17	28	153.30	26.2	151.82	152.50	1.8	30,863	0.01%
2024/01/16	8.2	155.50	4	154.25	153.50	4.2	30,351	0.01%
2024/01/15	49	159.28	43.3	159.88	158.50	5.7	29,887	0.02%
2024/01/12	21	155.40	31.7	155.09	156.50	-10.7	29,552	-0.04%
2024/01/11	16	149.22	6	149.75	149.00	10	28,933	0.03%
2024/01/10	42.3	148.36	49.5	148.75	148.00	-7.2	28,833	-0.03%
2024/01/09	18.5	151.42	11	151.09	151.50	7.5	28,159	0.03%
2024/01/08	7.1	160.72	173	160.17	160.50	-165.9	27,201	-0.61%	大賣/鉅額交易
2024/01/05	6	161.83	36.4	161.62	162.50	-30.4	26,660	-0.11%
2024/01/04	49.2	161.07	56.5	161.65	161.00	-7.2	26,027	-0.03%
2024/01/03	9	153.78	22.8	154.26	155.00	-13.8	25,080	-0.05%
2024/01/02	31.2	151.06	87.3	149.92	151.00	-56.1	24,376	-0.23%
2023/12/29	43	142.07	42.2	142.55	143.50	0.8	23,571	0.00%
2023/12/28	14.2	143.54	3.2	143.69	143.00	11	23,503	0.05%
2023/12/27	8	149.75	15.1	148.23	147.00	-7.1	23,295	-0.03%
2023/12/26	21.1	145.24	34.1	145.13	146.50	-13	23,118	-0.06%
2023/12/25	58.9	143.10	30.4	143.22	142.00	28.5	22,603	0.13%
2023/12/22	14	151.64	16.1	152.00	153.00	-2.1	21,338	-0.01%
2023/12/21	78.8	150.07	55.9	151.11	152.00	23	20,511	0.11%
2023/12/20	10	145.80	9.6	146.92	148.00	0.5	19,284	0.00%
2023/12/19	67.3	145.23	75	145.88	147.00	-7.7	18,551	-0.04%
2023/12/18	34.7	139.39	71.4	139.73	141.50	-36.8	17,480	-0.21%
2023/12/15	13.3	133.48	53.3	133.28	134.00	-40.1	16,324	-0.25%
2023/12/14	22	128.41	15.6	129.40	129.00	6.4	15,980	0.04%
2023/12/13	38.1	128.84	38	128.54	129.50	0.1	16,287	0.00%
2023/12/12	5.4	126.64	32.1	126.48	129.00	-26.7	17,166	-0.16%
2023/12/11	4.1	120.25	26.2	120.48	122.00	-22.1	16,528	-0.13%
2023/12/08	1	117.01	16	117.53	118.50	-15	16,123	-0.09%
2023/12/07	9.1	115.88	5	115.80	115.50	4.1	16,004	0.03%
2023/12/06	19	116.55	2.5	117.20	117.00	16.5	16,028	0.10%
2023/12/05	6.1	118.07	19	118.29	117.50	-12.9	15,952	-0.08%
2023/12/04	8	117.69	12.8	117.14	118.50	-4.8	15,627	-0.03%
2023/12/01	2.2	114.23	7	114.21	114.50	-4.8	15,074	-0.03%
2023/11/30	1.1	111.55	0	0.00	112.00	1.1	15,019	0.01%
2023/11/29	24	112.17	4	112.13	112.00	20	15,059	0.13%
2023/11/28	2.1	113.98	3	114.00	114.00	-0.9	14,999	-0.01%
2023/11/27	2	113.74	4	113.38	113.50	-2	14,933	-0.01%
2023/11/24	2	112.74	4	112.63	113.00	-2	14,895	-0.01%
2023/11/22	4	112.88	1	113.00	112.00	3	14,926	0.02%
2023/11/21	4.1	113.13	2	113.50	113.50	2.1	14,894	0.01%
2023/11/20	4	113.75	1	114.00	114.00	3	14,878	0.02%
2023/11/17	28.1	116.00	2.6	115.00	115.00	25.5	14,806	0.17%
2023/11/16	3.1	115.36	15	116.80	117.00	-11.9	14,770	-0.08%
2023/11/15	6	114.00	5	115.10	115.50	1	14,653	0.01%
2023/11/14	9.3	114.46	46.2	114.28	114.00	-36.9	15,129	-0.24%
2023/11/13	0	0.00	3.1	108.17	108.50	-3.1	14,642	-0.02%
2023/11/10	1	108.00	1.1	109.41	109.00	-0.1	14,845	0.00%
2023/11/09	1	108.00	16.1	109.00	109.00	-15.1	14,856	-0.10%
2023/11/08	27	107.94	18.1	107.59	107.50	8.9	15,081	0.06%
2023/11/06	6	109.42	16	109.31	109.00	-10	15,305	-0.07%
2023/11/03	7	112.57	9	112.33	113.00	-2	15,267	-0.01%
2023/11/02	4	109.63	17.2	110.00	110.50	-13.2	15,404	-0.09%
2023/11/01	1	108.00	4	109.12	109.00	-3	15,818	-0.02%
2023/10/31	3	108.00	0	0.00	107.50	3	16,245	0.02%
2023/10/30	1.2	109.50	3	109.33	110.00	-1.8	16,294	-0.01%
2023/10/27	5	107.40	5	107.80	108.00	0	16,352	0.00%
2023/10/26	0.1	106.00	3.2	105.94	106.50	-3.1	16,883	-0.02%
2023/10/25	3	105.33	5	105.50	105.50	-2	17,495	-0.01%
2023/10/24	1	105.00	4	104.75	105.00	-3	17,749	-0.02%
2023/10/23	4	103.50	11	103.91	103.50	-7	18,210	-0.04%
2023/10/20	2	102.50	4	103.25	103.50	-2	18,343	-0.01%
2023/10/19	1	104.00	1	103.50	103.50	0	18,547	0.00%
2023/10/18	3	103.17	4.1	102.53	102.50	-1.1	18,937	-0.01%
2023/10/17	2.1	104.00	1.1	103.07	103.00	1	19,151	0.01%
2023/10/16	4	103.50	4	103.75	104.00	0	19,727	0.00%
2023/10/13	13	104.58	3	104.83	105.00	10	20,186	0.05%
2023/10/12	5.1	103.81	5	105.20	106.00	0.1	20,497	0.00%
2023/10/11	60.1	105.52	9	104.11	103.50	51.1	20,907	0.24%
2023/10/06	7	112.14	4	111.63	111.00	3	21,333	0.01%
2023/10/05	2	112.25	6	112.42	112.00	-4	21,800	-0.02%
2023/10/04	4.1	109.50	12	109.75	110.00	-8	22,082	-0.04%
2023/10/03	13	111.92	13	111.04	110.50	0	22,392	0.00%
2023/10/02	19.1	114.41	4.2	113.02	113.50	14.9	22,820	0.07%
2023/09/28	22	115.98	10.1	116.05	116.00	11.9	23,131	0.05%
2023/09/27	32	115.22	35	115.47	116.00	-3	24,267	-0.01%
2023/09/26	52	116.10	58.4	115.36	115.50	-6.4	27,344	-0.02%
2023/09/25	33.1	116.09	33	116.11	116.00	0.1	28,400	0.00%
2023/09/22	48	115.31	58	114.99	114.50	-10	30,676	-0.03%
2023/09/21	30.1	115.22	64.4	116.38	115.50	-34.3	32,343	-0.11%
2023/09/20	115.2	117.18	89	117.66	117.50	26.2	32,854	0.08%	大買/
2023/09/19	151.2	115.64	125	115.43	116.00	26.1	33,020	0.08%	大買/大賣/
2023/09/18	47	116.17	59.1	117.63	117.00	-12.1	33,391	-0.04%
2023/09/15	29	114.83	63.9	115.25	118.50	-34.9	33,494	-0.10%
2023/09/14	9	108.33	31	108.48	109.50	-22	32,626	-0.07%
2023/09/13	3	106.67	3	106.67	106.50	0	32,821	0.00%
2023/09/12	1	106.50	4	106.38	106.50	-3	33,615	-0.01%
2023/09/11	2	105.50	1.8	106.06	106.50	0.2	33,978	0.00%
2023/09/08	2	106.75	1	107.00	107.00	1	34,493	0.00%
2023/09/07	2	106.75	1	107.01	107.00	1	34,795	0.00%
2023/09/06	5	108.00	13.6	107.63	107.00	-8.5	35,038	-0.02%
2023/09/05	3	107.67	7	107.86	108.50	-4	35,164	-0.01%
2023/09/04	3	107.17	6	107.00	107.50	-3	35,576	-0.01%
2023/09/01	4	105.63	3.2	105.52	105.50	0.9	35,625	0.00%
2023/08/31	0	0.00	1	106.00	106.50	-1	35,862	0.00%
2023/08/30	16	105.66	2.4	105.79	105.50	13.6	36,167	0.04%
2023/08/29	2	105.75	2	105.50	105.50	0	36,398	0.00%
2023/08/28	6	105.17	1	105.00	105.00	5	36,584	0.01%
2023/08/25	5	105.80	4	106.25	105.50	1	36,830	0.00%
2023/08/24	17	106.09	0	0.00	106.00	17	37,012	0.05%
2023/08/23	2	106.75	3.1	106.84	106.50	-1.1	37,332	0.00%
2023/08/22	13	106.31	38	106.04	106.50	-25	37,581	-0.07%
2023/08/21	13	105.65	3	105.00	105.00	10	37,731	0.03%
2023/08/18	20	107.58	25	108.24	107.00	-5	37,575	-0.01%
2023/08/17	2	104.75	7.1	105.84	106.00	-5.1	36,942	-0.01%
2023/08/16	12	104.38	3	104.00	104.00	9	36,917	0.02%
2023/08/15	22.1	106.20	4	106.50	106.00	18.1	36,768	0.05%
2023/08/14	8	106.75	15	107.37	106.50	-7	36,783	-0.02%
2023/08/11	5	106.70	4	107.50	108.00	1	36,707	0.00%
2023/08/10	3.1	106.50	3.8	107.00	107.00	-0.8	36,734	0.00%
2023/08/09	30	106.90	8	107.69	106.50	22	36,859	0.06%
2023/08/08	7	107.36	9.1	107.39	107.50	-2.1	36,719	-0.01%
2023/08/07	15.6	105.44	9	105.61	106.50	6.5	36,651	0.02%
2023/08/04	15	107.60	26.6	107.58	109.00	-11.6	36,474	-0.03%
2023/08/02	6	104.25	15.2	104.00	105.00	-9.2	36,055	-0.03%
2023/08/01	4	104.25	32.2	104.18	105.50	-28.2	35,949	-0.08%
2023/07/31	24.1	105.52	43	107.01	104.00	-18.9	35,838	-0.05%
2023/07/28	55	105.51	39.7	106.22	107.50	15.3	35,459	0.04%
2023/07/27	146	102.29	108.5	102.69	103.00	37.5	35,471	0.11%	大買/大賣/
2023/07/26	7.1	101.51	18.3	102.72	102.00	-11.2	35,888	-0.03%
2023/07/25	1	99.61	2	99.90	99.70	-1	35,577	0.00%
2023/07/24	9.1	99.49	6	99.47	99.30	3.1	35,591	0.01%
2023/07/21	12	101.04	6	100.83	101.00	6	35,463	0.02%
2023/07/20	12	99.87	15.5	100.09	101.00	-3.5	35,242	-0.01%
2023/07/19	15.3	98.07	5.2	99.24	98.10	10.2	34,939	0.03%
2023/07/18	4.1	99.66	13.2	99.15	98.60	-9.1	34,607	-0.03%
2023/07/17	13	98.67	16.1	98.53	98.40	-3.1	34,323	-0.01%
2023/07/14	6.1	96.77	6.8	98.13	96.50	-0.7	34,205	0.00%
2023/07/13	239.7	97.29	20.5	97.83	95.90	219.2	34,165	0.64%	大買/鉅額交易
2023/07/12	160.5	100.95	157	101.08	100.50	3.5	33,790	0.01%	大買/大賣/
2023/07/11	17.3	103.73	28	103.50	104.00	-10.7	33,810	-0.03%
2023/07/10	208.1	104.82	178	104.88	104.50	30.1	33,576	0.09%	大買/大賣/
2023/07/07	48.1	107.70	65	107.65	108.00	-16.9	33,543	-0.05%
2023/07/06	19.3	105.93	2	105.75	106.50	17.3	33,027	0.05%
2023/07/05	34.6	104.29	26.4	105.74	107.00	8.2	32,746	0.03%
2023/07/04	108.7	106.51	116.3	108.96	105.50	-7.7	31,898	-0.02%	大買/大賣/
2023/07/03	10.1	101.21	34.4	101.95	102.50	-24.4	28,846	-0.08%
2023/06/30	191.1	90.99	75.7	91.85	93.50	115.5	27,771	0.42%	大買/鉅額交易
2023/06/29	62.4	154.74	120.2	155.00	155.00	-57.7	25,531	-0.23%	大賣/
2023/06/28	7.7	158.15	92	157.07	157.50	-84.3	23,792	-0.35%
2023/06/27	3	161.50	11.6	161.53	161.00	-8.6	23,207	-0.04%
2023/06/26	22.1	159.68	20.4	159.80	160.00	1.7	22,956	0.01%
2023/06/21	15.2	160.23	4.4	158.68	158.00	10.8	22,405	0.05%
2023/06/20	1	163.50	5.2	163.38	162.50	-4.2	22,028	-0.02%
2023/06/19	55.1	164.74	36.2	165.53	162.00	18.9	21,797	0.09%
2023/06/16	8.3	164.29	17	164.32	166.00	-8.7	21,478	-0.04%
2023/06/15	3.5	162.28	9.3	162.44	162.00	-5.8	21,093	-0.03%
2023/06/14	22	160.70	37	161.05	161.50	-15	21,133	-0.07%
2023/06/13	3	156.33	12.1	156.67	157.00	-9.1	21,751	-0.04%
2023/06/12	32	154.78	31	155.05	155.50	1	23,770	0.00%
2023/06/09	3.1	154.18	1.4	154.98	155.00	1.7	24,470	0.01%
2023/06/08	7	154.07	15	154.16	154.00	-8	24,993	-0.03%
2023/06/07	15	151.07	2.2	151.50	151.00	12.8	25,857	0.05%
2023/06/06	3.1	151.50	1	152.50	151.50	2.1	26,019	0.01%
2023/06/05	4.1	151.01	1	151.00	151.00	3.1	26,045	0.01%
2023/06/02	8.3	153.04	0	0.00	152.50	8.3	26,017	0.03%
2023/06/01	19	153.61	10.4	154.48	153.50	8.6	26,177	0.03%
2023/05/31	7.1	154.43	2	156.25	153.00	5.1	26,502	0.02%
2023/05/30	8	154.63	1	155.00	153.50	7	26,649	0.03%
2023/05/29	12	156.21	49	156.64	157.00	-37	26,666	-0.14%
2023/05/26	2.1	150.58	10.4	152.78	152.50	-8.3	26,727	-0.03%
2023/05/25	9.5	150.39	4.3	150.03	150.00	5.2	26,905	0.02%
2023/05/24	12	151.96	11	151.50	151.50	1	27,177	0.00%
2023/05/23	5	152.20	3	152.00	151.50	2	27,736	0.01%
2023/05/22	4	152.75	13.1	153.81	153.50	-9.1	27,619	-0.03%
2023/05/19	8.1	150.81	4	151.00	150.50	4.1	27,430	0.01%
2023/05/18	6	151.58	4	151.75	151.00	2	27,342	0.01%
2023/05/17	23.6	151.42	7	151.29	151.00	16.6	27,418	0.06%
2023/05/16	8.4	151.42	4	151.50	151.00	4.4	27,540	0.02%
2023/05/15	26.3	149.84	12	152.42	152.50	14.3	27,598	0.05%
2023/05/12	2.8	152.36	1	152.50	152.50	1.8	27,656	0.01%
2023/05/11	3.1	151.71	3	152.17	151.00	0.1	27,729	0.00%
2023/05/10	1.2	155.00	7.1	154.44	155.00	-5.9	27,613	-0.02%
2023/05/09	3	150.67	2	151.25	151.00	1	27,411	0.00%
2023/05/08	6.6	150.84	6	151.25	151.00	0.6	27,731	0.00%
2023/05/05	5.1	151.39	6	151.42	151.50	-0.9	28,099	0.00%
2023/05/04	9.1	151.44	5	151.60	150.50	4.1	28,367	0.01%
2023/05/03	36.5	150.81	8	151.69	150.00	28.5	28,270	0.10%
2023/05/02	49.5	156.42	25	156.00	155.50	24.5	27,680	0.09%
2023/04/28	28.3	161.92	6	162.42	161.50	22.3	27,264	0.08%
2023/04/27	75.2	159.70	75.5	159.69	159.00	-0.3	27,278	0.00%
2023/04/26	45.6	160.97	36	160.31	160.00	9.6	27,299	0.04%
2023/04/25	12	163.54	5	164.40	162.00	7	27,227	0.03%
2023/04/24	3.5	165.26	1	165.50	165.00	2.5	27,297	0.01%
2023/04/21	37.9	169.16	32	167.42	166.00	5.9	27,427	0.02%
2023/04/20	36.1	170.38	39.4	169.74	170.50	-3.3	27,297	-0.01%
2023/04/19	47.3	170.08	44	168.59	168.00	3.3	27,522	0.01%
2023/04/18	25	172.78	19.1	173.40	170.00	6	27,398	0.02%
2023/04/17	20.7	172.89	38.1	173.00	174.50	-17.4	27,159	-0.06%
2023/04/14	22	168.00	23.5	168.22	170.00	-1.5	26,921	-0.01%
2023/04/13	24	166.13	44	166.73	166.50	-20	26,615	-0.08%
2023/04/12	58	166.59	51.1	166.46	166.50	6.9	26,726	0.03%
2023/04/11	7	164.79	7	164.71	164.50	0	26,529	0.00%
2023/04/10	31	164.03	36.1	164.68	163.50	-5.1	26,684	-0.02%
2023/04/07	21.2	161.19	22.1	161.29	163.50	-0.9	26,603	0.00%
2023/04/06	12.1	159.33	40.2	159.41	158.00	-28.1	26,571	-0.11%
2023/03/31	32.3	159.50	1	160.00	158.50	31.3	26,943	0.12%
2023/03/30	6.1	158.92	2.6	158.17	158.00	3.5	27,792	0.01%
2023/03/29	4.2	159.63	3.2	160.89	158.50	1	28,237	0.00%
2023/03/28	9	161.00	7	160.93	160.50	2	28,697	0.01%
2023/03/27	27	158.09	24	158.75	161.00	3	29,204	0.01%
2023/03/24	2.2	160.23	1	160.50	160.50	1.2	30,143	0.00%
2023/03/23	5.1	159.28	4	159.63	159.50	1.1	30,253	0.00%
2023/03/22	9.1	161.44	10	161.55	161.50	-1	30,188	0.00%
2023/03/21	30	161.82	19	161.97	160.50	11	30,206	0.04%
2023/03/20	115	163.51	118.1	164.54	162.00	-3.1	30,099	-0.01%	大買/大賣/
2023/03/17	60.2	160.54	7.5	161.85	162.00	52.7	29,846	0.18%
2023/03/16	72.3	161.95	47.1	160.93	159.50	25.2	29,571	0.09%
2023/03/15	235.3	174.70	209.4	175.27	167.00	25.9	28,621	0.09%	大買/大賣/
2023/03/14	76.9	167.73	68.2	167.91	171.00	8.7	26,668	0.03%
2023/03/13	25	167.74	35.1	168.81	170.50	-10.1	25,971	-0.04%
2023/03/10	108	165.61	114.2	165.71	165.00	-6.2	25,495	-0.02%	大買/大賣/
2023/03/09	15	163.27	30.1	163.55	164.50	-15.1	24,452	-0.06%
2023/03/08	9.4	162.29	4	162.38	161.00	5.4	24,366	0.02%
2023/03/07	28.2	163.59	50	163.76	166.00	-21.8	24,298	-0.09%
2023/03/06	19.1	162.63	55	163.57	164.50	-36	24,396	-0.15%
2023/03/03	81.1	161.65	45.1	160.60	163.00	36	24,567	0.15%
2023/03/02	68	160.20	68.7	159.93	160.50	-0.7	24,620	0.00%
2023/03/01	24	154.88	23.1	155.17	156.00	0.9	24,421	0.00%
2023/02/24	124	157.08	131.2	157.07	157.00	-7.2	24,337	-0.03%	大買/大賣/
2023/02/23	25	156.90	25.9	156.81	158.00	-0.9	24,160	0.00%
2023/02/22	54	154.19	58.3	154.60	152.50	-4.3	23,941	-0.02%
2023/02/21	54.1	150.84	74.4	152.59	155.00	-20.3	23,692	-0.09%
2023/02/20	4	146.88	0	147.00	147.00	4	23,485	0.02%
2023/02/17	2.2	146.00	1	146.50	146.00	1.2	23,860	0.01%
2023/02/16	25	146.66	25	146.40	148.00	0	24,474	0.00%
2023/02/15	10	147.80	12	148.33	146.50	-2	25,323	-0.01%
2023/02/14	40.2	146.63	38.1	146.58	149.00	2.1	25,695	0.01%
2023/02/13	10.3	143.84	5.4	143.65	143.50	4.9	25,862	0.02%
2023/02/10	16.3	148.94	7	147.50	147.00	9.3	26,416	0.04%
2023/02/09	8.2	150.81	6	150.33	150.00	2.2	26,872	0.01%
2023/02/08	2.1	151.50	2.3	151.50	151.50	-0.2	27,255	0.00%
2023/02/07	13.1	151.08	21	151.07	151.00	-7.9	27,677	-0.03%
2023/02/06	32.4	152.55	23	151.52	151.00	9.4	28,290	0.03%
2023/02/03	13.3	158.22	15	158.07	157.00	-1.7	28,298	-0.01%
2023/02/02	25.1	155.00	33.6	154.95	156.00	-8.5	28,433	-0.03%
2023/02/01	29.1	151.65	28	151.86	152.00	1.1	28,501	0.00%
2023/01/31	5.2	151.79	9	152.00	152.00	-3.8	28,789	-0.01%
2023/01/30	21.2	151.45	17	150.41	150.50	4.2	29,351	0.01%
2023/01/17	11.1	153.09	5.2	153.65	152.50	5.9	29,516	0.02%
2023/01/16	10.1	150.79	8	151.19	151.50	2.1	29,949	0.01%
2023/01/13	17.4	153.05	17	152.85	152.50	0.4	30,224	0.00%
2023/01/12	15.4	154.05	8	155.56	152.50	7.4	31,040	0.02%
2023/01/11	17.2	158.42	15.1	157.36	156.50	2.1	31,456	0.01%
2023/01/10	8.6	156.18	6	156.42	155.50	2.6	31,952	0.01%
2023/01/09	20.4	155.88	10	156.10	155.00	10.4	33,062	0.03%
2023/01/06	6.2	157.97	3	158.50	159.00	3.2	33,377	0.01%
2023/01/05	4	158.00	7	158.36	156.50	-3	33,744	-0.01%
2023/01/04	26.2	158.16	17	158.03	156.00	9.2	34,379	0.03%
2023/01/03	26	162.29	24	162.75	160.00	2	34,692	0.01%
2022/12/30	8	162.75	8	163.33	163.00	0.1	34,774	0.00%
2022/12/29	43.8	159.27	43.8	159.66	160.00	0	35,206	0.00%
2022/12/28	46.9	161.88	35	162.50	159.00	11.9	35,835	0.03%
2022/12/27	71.2	165.23	68.1	165.10	162.50	3.1	36,335	0.01%
2022/12/26	48.2	164.43	41	164.34	162.50	7.2	37,155	0.02%
2022/12/23	23.4	166.53	17.2	166.85	167.50	6.2	37,680	0.02%
2022/12/22	104.4	167.93	128.4	168.39	171.50	-24	37,869	-0.06%	大買/大賣/
2022/12/21	36.1	163.50	27.7	163.47	164.00	8.4	37,883	0.02%
2022/12/20	109.9	161.94	73.4	162.86	158.50	36.5	38,220	0.10%	大買/
2022/12/19	55.4	162.42	53.4	162.51	162.00	2	38,917	0.01%
2022/12/16	195.3	162.11	211.8	161.73	164.00	-16.5	39,083	-0.04%	大買/大賣/
2022/12/15	8.1	155.79	13.1	155.31	157.00	-5	38,991	-0.01%
2022/12/14	34	152.25	36	152.54	152.00	-2	39,638	-0.01%
2022/12/13	6.1	156.41	10.2	156.25	155.00	-4.1	40,008	-0.01%
2022/12/12	31	153.69	31	154.05	154.50	0	40,766	0.00%
2022/12/09	6	154.25	10	152.55	154.50	-4	41,625	-0.01%
2022/12/08	22	150.84	11	151.95	151.00	11	42,498	0.03%
2022/12/07	25.2	152.85	26	153.21	151.50	-0.9	44,222	0.00%
2022/12/06	18.5	155.55	1	159.00	152.50	17.5	44,704	0.04%
2022/12/05	24.3	158.34	27	158.33	159.00	-2.7	45,493	-0.01%
2022/12/02	49.5	159.72	42	160.90	158.50	7.5	45,703	0.02%
2022/12/01	9	164.78	10.1	164.70	162.00	-1.1	46,812	0.00%
2022/11/30	3	161.67	49.9	161.26	163.00	-46.9	46,930	-0.10%
2022/11/29	202.2	158.12	162.1	158.08	161.00	40.1	47,245	0.08%	大買/大賣/
2022/11/28	18.2	158.82	16.6	158.61	157.50	1.6	47,987	0.00%
2022/11/25	19	162.42	19.1	163.34	160.50	-0.1	48,129	0.00%
2022/11/24	78	155.18	77.9	155.30	161.00	0.1	48,659	0.00%
2022/11/23	23	153.72	25.2	153.37	153.50	-2.2	48,593	0.00%
2022/11/22	5	150.00	6.2	149.16	150.50	-1.2	48,960	0.00%
2022/11/21	6.3	148.00	8.4	149.05	147.50	-2.1	49,966	0.00%
2022/11/18	9.8	152.08	10	151.50	150.50	-0.2	50,925	0.00%
2022/11/17	71	154.93	66	155.13	154.00	5	52,546	0.01%
2022/11/16	21.2	154.93	17.2	155.16	154.50	4	53,035	0.01%
2022/11/15	6	154.17	13.2	154.61	155.00	-7.2	54,115	-0.01%
2022/11/14	15	153.80	27.8	154.34	155.50	-12.8	55,197	-0.02%
2022/11/11	22.4	152.22	14.4	154.84	150.00	8	56,578	0.01%
2022/11/10	12	150.54	16.1	150.82	151.00	-4.1	57,418	-0.01%
2022/11/09	8	148.69	7.1	148.84	148.50	1	58,833	0.00%
2022/11/08	113.2	146.68	126.7	146.79	147.50	-13.5	59,257	-0.02%	大買/大賣/
2022/11/07	43.1	142.04	47	142.72	143.50	-3.9	59,292	-0.01%
2022/11/04	66	134.19	63.2	134.69	139.00	2.8	59,938	0.00%
2022/11/03	4	132.75	12	133.79	135.00	-8	60,344	-0.01%
2022/11/02	13	138.65	23.3	138.66	137.00	-10.3	61,818	-0.02%
2022/11/01	8.8	136.59	11.8	135.72	135.00	-3	62,196	0.00%
2022/10/31	55	134.95	44	136.53	137.50	11	62,743	0.02%
2022/10/28	21.1	137.74	5	139.60	137.50	16.1	62,905	0.03%
2022/10/27	9	139.50	9	139.89	142.50	0	63,650	0.00%
2022/10/26	157	135.90	153.2	135.65	139.00	3.8	64,661	0.01%	大買/大賣/
2022/10/25	4.1	138.96	2	139.00	139.00	2.1	65,425	0.00%
2022/10/24	4.4	139.70	9	141.50	137.50	-4.6	66,456	-0.01%
2022/10/21	71.3	136.80	71	137.17	135.50	0.3	67,585	0.00%
2022/10/20	20.4	134.62	8.4	134.98	137.00	12	67,859	0.02%
2022/10/19	46.3	144.09	54.4	144.70	144.00	-8.1	68,054	-0.01%
2022/10/18	12.1	142.24	23.6	142.04	141.00	-11.5	68,950	-0.02%
2022/10/17	44	139.31	13	140.08	140.00	31	69,802	0.04%
2022/10/14	80	150.66	90.3	149.84	152.50	-10.3	70,879	-0.01%
2022/10/13	10.2	145.75	63.2	145.80	144.50	-53	71,431	-0.07%
2022/10/12	36.7	150.33	42	150.69	147.00	-5.3	73,758	-0.01%
2022/10/11	55.1	154.95	40.5	155.28	156.00	14.6	74,873	0.02%
2022/10/07	66.1	155.51	72	156.06	155.50	-5.9	76,526	-0.01%
2022/10/06	20.1	152.72	14.4	153.03	155.50	5.7	79,300	0.01%
2022/10/05	6.4	156.24	24.1	156.17	155.50	-17.7	80,642	-0.02%
2022/10/04	77.4	150.46	81	151.06	150.50	-3.7	82,828	0.00%
2022/10/03	34.2	149.33	33	149.89	149.50	1.2	84,746	0.00%
2022/09/30	7	140.80	19	142.32	146.00	-12	89,404	-0.01%
2022/09/29	43	147.16	43	147.59	144.00	0	92,868	0.00%
2022/09/28	37	146.78	33	147.56	144.00	4	95,013	0.00%
2022/09/27	34	148.85	37	151.14	153.50	-3	96,326	0.00%
2022/09/26	28.4	150.11	24.2	148.58	145.50	4.2	98,920	0.00%
2022/09/23	78	158.74	67.1	159.79	158.00	10.9	101,954	0.01%
2022/09/22	69.4	157.74	55.1	157.17	156.00	14.4	103,290	0.01%
2022/09/21	21.2	169.14	16.3	168.99	166.50	4.9	105,540	0.00%
2022/09/20	21.1	169.88	36.5	170.71	172.50	-15.4	106,936	-0.01%
2022/09/19	17	177.12	20.9	175.56	169.00	-3.9	109,423	0.00%
2022/09/06	27	80.65	40.1	80.92	80.80	-13	109,750	-0.01%
2022/09/05	36.6	79.80	11	80.53	80.00	25.6	110,450	0.02%
2022/09/02	28.6	82.41	31	83.45	79.70	-2.4	111,134	0.00%
2022/09/01	21.1	87.07	14.5	87.18	86.20	6.6	110,104	0.01%
2022/08/31	22.7	87.03	24	87.45	88.30	-1.3	111,154	0.00%
2022/08/30	10.1	88.07	18.1	87.90	88.00	-8	110,653	-0.01%
2022/08/29	55.9	87.74	87	87.94	87.90	-31.2	110,637	-0.03%
2022/08/26	22	93.69	20	93.99	93.50	2	110,403	0.00%
2022/08/25	12	93.64	15	93.41	93.20	-3	110,452	0.00%
2022/08/24	41.2	94.66	9	95.18	92.10	32.2	110,843	0.03%
2022/08/23	6.2	95.44	8.3	95.39	95.10	-2.1	111,196	0.00%
2022/08/22	88.9	95.12	108.5	95.24	95.00	-19.6	111,536	-0.02%	大賣/
2022/08/19	11.2	98.19	1	98.40	98.00	10.2	111,307	0.01%
2022/08/18	13.1	98.56	10	98.35	97.80	3.1	111,482	0.00%
2022/08/17	36.2	99.12	42.1	99.30	98.30	-5.9	111,900	-0.01%
2022/08/16	21.3	98.25	5	97.46	97.10	16.3	112,179	0.01%
2022/08/15	44.5	99.89	43	99.76	99.50	1.5	113,986	0.00%
2022/08/12	2	103.25	5	103.70	104.00	-3	113,201	0.00%
2022/08/11	57	104.79	16.2	104.25	103.00	40.8	114,580	0.04%
2022/08/10	122.1	104.22	108	104.49	103.00	14.1	113,853	0.01%	大買/大賣/
2022/08/09	75.1	103.03	105.2	103.54	105.00	-30.2	113,610	-0.03%	大賣/
2022/08/08	111	99.02	65	99.50	101.00	46	113,561	0.04%	大買/
2022/08/05	119.1	97.73	206.2	97.79	99.20	-87.1	112,786	-0.08%	大買/大賣/
2022/08/04	45	93.44	21	93.38	94.00	24	112,735	0.02%
2022/08/03	6.3	93.34	16	93.81	93.20	-9.7	113,100	-0.01%
2022/08/02	14.2	93.62	27	93.45	93.30	-12.8	114,082	-0.01%
2022/08/01	52	95.62	26	95.58	96.60	26	114,967	0.02%
2022/07/29	25	96.25	46.4	95.88	95.50	-21.3	116,058	-0.02%
2022/07/28	12.2	92.26	3	92.50	92.00	9.2	116,037	0.01%
2022/07/27	2	93.55	9.1	93.18	94.00	-7.1	116,797	-0.01%
2022/07/26	48	92.33	3	91.70	91.70	45	116,958	0.04%
2022/07/25	13.2	91.57	48	92.39	92.10	-34.8	117,984	-0.03%
2022/07/22	103.1	94.18	103	94.72	94.20	0	117,754	0.00%	大買/大賣/
2022/07/21	139	91.82	116.3	92.19	93.00	22.7	117,727	0.02%	大買/大賣/
2022/07/20	44.4	91.47	25	90.82	89.70	19.4	116,996	0.02%
2022/07/19	40	91.43	61.1	91.77	91.60	-21.1	117,778	-0.02%
2022/07/18	18	89.89	12	90.03	89.30	6	117,285	0.01%
2022/07/15	68	89.79	56	90.06	89.30	12	117,712	0.01%
2022/07/14	55	89.97	75.1	90.10	90.60	-20	118,086	-0.02%
2022/07/13	173	89.32	161	89.20	87.10	12	117,449	0.01%	大買/大賣/
2022/07/12	138.1	87.09	143	86.44	86.10	-4.9	116,723	0.00%	大買/大賣/
2022/07/11	11.2	92.70	12.8	92.62	92.30	-1.7	115,616	0.00%
2022/07/08	160.5	93.52	41.7	93.28	92.70	118.8	115,425	0.10%	大買/鉅額交易
2022/07/07	58.1	86.80	68.1	86.96	88.40	-10	114,229	-0.01%
2022/07/06	50.3	87.34	48.1	87.36	85.80	2.2	113,418	0.00%
2022/07/05	133.2	85.05	137.1	85.87	87.70	-3.8	112,527	0.00%	大買/大賣/
2022/07/04	156.3	81.15	169.6	81.64	82.50	-13.3	110,875	-0.01%	大買/大賣/
2022/07/01	106.1	83.89	132	83.72	79.80	-25.9	109,978	-0.02%	大買/大賣/
2022/06/30	390.2	85.17	381.3	85.91	84.60	8.9	108,135	0.01%	大買/大賣/
2022/06/29	174.4	92.68	171.3	91.99	89.00	3.1	106,524	0.00%	大買/大賣/
2022/06/28	105.3	107.46	59.1	106.18	108.50	46.2	101,371	0.05%	大買/
2022/06/27	50.2	106.55	31.1	106.51	108.50	19.1	97,932	0.02%
2022/06/24	23.2	99.19	22	100.02	98.70	1.2	96,001	0.00%
2022/06/23	32.7	99.33	36	98.02	96.10	-3.3	95,217	0.00%
2022/06/22	64.2	104.92	47.2	105.13	102.00	17.1	94,380	0.02%
2022/06/21	29.2	110.52	59	109.89	110.00	-29.9	91,420	-0.03%
2022/06/20	57.5	112.12	32.1	111.13	109.50	25.4	90,332	0.03%
2022/06/17	94.1	119.26	93.3	120.08	119.50	0.8	88,054	0.00%
2022/06/16	57.1	123.24	22	121.39	119.50	35.1	87,782	0.04%
2022/06/15	9.2	130.22	4.1	129.38	128.00	5.2	87,290	0.01%
2022/06/14	24.1	129.23	17	130.56	131.50	7.1	91,019	0.01%
2022/06/13	111.9	132.27	86	132.52	130.50	25.9	98,088	0.03%	大買/
2022/06/10	58	138.13	51	139.06	139.00	7	101,235	0.01%
2022/06/09	77.2	140.46	70	140.38	140.00	7.2	103,838	0.01%
2022/06/08	6	145.00	6	145.75	145.50	0	105,150	0.00%
2022/06/07	2	144.50	7.2	144.35	144.50	-5.2	108,405	0.00%
2022/06/06	16.1	145.19	10	146.60	143.50	6.1	112,216	0.01%
2022/06/02	7	144.43	7	144.29	144.50	0	117,494	0.00%
2022/06/01	1.4	142.85	8	144.00	144.50	-6.7	122,507	-0.01%
2022/05/31	91.2	140.65	84	142.99	140.50	7.2	128,602	0.01%
2022/05/30	4	144.62	3	145.00	144.00	1	130,969	0.00%
2022/05/27	24	143.54	28.1	143.79	144.50	-4.1	133,139	0.00%
2022/05/26	24	143.35	29	143.57	142.00	-5	135,923	0.00%
2022/05/25	71	142.85	72	143.06	143.00	-1	137,580	0.00%
2022/05/24	42.1	144.48	47	144.46	142.00	-4.9	140,648	0.00%
2022/05/23	170	144.12	184.5	143.63	144.00	-14.5	141,672	-0.01%	大買/大賣/
2022/05/20	99	136.67	85	137.30	135.00	14	143,505	0.01%
2022/05/19	188.1	131.59	178	131.67	136.00	10.1	146,445	0.01%	大買/大賣/
2022/05/18	47	137.52	63	137.84	137.50	-16	147,550	-0.01%
2022/05/17	60.6	136.17	68.2	137.53	135.50	-7.6	148,465	-0.01%
2022/05/16	121.1	138.48	98	138.90	137.50	23.1	148,528	0.02%	大買/
2022/05/13	9.1	143.27	13	143.19	143.50	-3.9	147,529	0.00%
2022/05/12	39.1	143.71	31	144.79	139.00	8.1	148,790	0.01%
2022/05/11	20.1	146.27	8	146.63	144.50	12.1	149,339	0.01%
2022/05/10	143.1	147.62	148.1	145.72	149.00	-5.1	149,834	0.00%	大買/大賣/
2022/05/09	66.3	149.79	40.1	151.68	147.00	26.2	149,854	0.02%
2022/05/06	118.1	152.25	208.5	152.51	154.00	-90.4	151,677	-0.06%	大買/大賣/
2022/05/05	116	151.71	118.1	153.47	152.50	-2.1	151,966	0.00%	大買/大賣/
2022/05/04	211	151.71	143.4	151.52	151.50	67.7	151,229	0.04%	大買/大賣/
2022/05/03	12	145.12	6.4	145.27	146.50	5.6	151,034	0.00%
2022/04/29	10	142.95	42.8	144.44	145.00	-32.8	152,395	-0.02%
2022/04/28	38.1	140.87	31.1	140.53	138.00	7	153,466	0.00%
2022/04/27	8	136.69	23	137.39	140.00	-15	153,629	-0.01%
2022/04/26	270	139.95	269	140.37	139.00	1	154,336	0.00%	大買/大賣/
2022/04/25	118.2	140.07	97	140.08	139.50	21.2	154,956	0.01%	大買/
2022/04/22	14.1	146.54	23.8	147.34	147.50	-9.7	154,411	-0.01%
2022/04/21	27	146.07	28.2	145.95	145.50	-1.2	155,375	0.00%
2022/04/20	9.3	143.10	23.2	143.82	143.50	-13.9	155,690	-0.01%
2022/04/19	24	141.27	26	142.04	141.50	-2	156,662	0.00%
2022/04/18	6.1	139.33	12.7	139.82	138.00	-6.6	157,249	0.00%
2022/04/15	10.1	140.78	12	140.25	141.50	-1.9	158,579	0.00%
2022/04/14	14.3	139.94	14.1	140.29	138.00	0.2	159,052	0.00%
2022/04/13	9.1	138.30	25.5	139.00	140.00	-16.4	159,379	-0.01%
2022/04/12	16	133.38	16.1	135.06	134.50	-0.1	158,970	0.00%
2022/04/11	32.1	137.28	51.1	136.90	136.00	-19	158,820	-0.01%
2022/04/08	34.1	135.51	48.6	134.91	135.50	-14.5	160,447	-0.01%
2022/04/07	53.5	131.23	38	131.92	128.50	15.5	160,256	0.01%
2022/04/06	117.7	133.95	104	134.16	133.50	13.7	160,346	0.01%	大買/大賣/
2022/04/01	159	138.38	169.4	136.53	138.50	-10.4	161,153	-0.01%	大買/大賣/
2022/03/31	3	135.17	30.4	135.50	135.00	-27.3	160,612	-0.02%
2022/03/30	17.3	135.07	4.1	135.12	135.00	13.2	160,879	0.01%
2022/03/29	14	135.54	9.1	135.57	135.00	5	160,807	0.00%
2022/03/28	134.3	131.36	214	131.89	133.00	-79.7	160,703	-0.05%	大買/大賣/
2022/03/25	160.1	133.50	129.2	135.57	132.50	30.9	160,740	0.02%	大買/大賣/
2022/03/24	104.7	140.84	105	143.08	140.50	-0.3	159,508	0.00%	大買/大賣/
2022/03/23	195.1	143.45	136	143.37	143.50	59.1	159,913	0.04%	大買/大賣/
2022/03/22	33.1	144.17	31.4	144.33	142.50	1.7	160,671	0.00%
2022/03/21	24.1	141.46	32.2	143.24	144.50	-8.1	161,414	-0.01%
2022/03/18	163.3	141.95	260.1	142.17	141.00	-96.8	162,524	-0.06%	大買/大賣/
2022/03/17	344	142.82	366	144.49	146.50	-22	161,352	-0.01%	大買/大賣/
2022/03/16	1,114.8	149.72	1,051.4	151.13	143.00	63.4	159,444	0.04%	大買/大賣/
2022/03/15	353.5	160.78	346.1	163.04	158.00	7.5	152,784	0.00%	大買/大賣/
2022/03/14	405.1	163.56	393.6	163.47	164.50	11.5	151,725	0.01%	大買/大賣/
2022/03/11	313.2	158.10	336.5	158.45	160.00	-23.3	152,733	-0.02%	大買/大賣/
2022/03/10	369.3	158.67	291	159.62	156.00	78.3	153,533	0.05%	大買/大賣/
2022/03/09	646	151.77	740	152.64	156.00	-94	153,264	-0.06%	大買/大賣/
2022/03/08	825	145.78	869.3	146.59	147.00	-44.3	154,489	-0.03%	大買/大賣/
2022/03/07	668.9	154.10	481	153.85	151.00	187.9	149,636	0.13%	大買/大賣/鉅額交易
2022/03/04	503.7	164.12	498.1	164.54	159.00	5.6	146,034	0.00%	大買/大賣/
2022/03/03	107.4	157.39	125.2	157.13	160.50	-17.8	141,629	-0.01%	大買/大賣/
2022/03/02	90.1	151.79	109.5	151.42	151.50	-19.4	141,292	-0.01%	大賣/
2022/03/01	54.3	148.44	144.9	147.60	150.50	-90.6	141,164	-0.06%	大賣/
2022/02/25	13.3	144.88	47.3	145.76	143.50	-34.1	138,574	-0.02%
2022/02/24	63	142.22	139.3	142.56	141.50	-76.2	137,892	-0.06%	大賣/
2022/02/23	109	145.14	117.3	145.86	145.00	-8.3	135,778	-0.01%	大買/大賣/
2022/02/22	155.4	141.31	56.6	140.31	142.50	98.8	135,360	0.07%	大買/
2022/02/21	34.1	146.10	55.4	145.65	147.00	-21.3	132,479	-0.02%
2022/02/18	78.3	136.88	114.7	137.24	141.50	-36.4	130,913	-0.03%	大賣/
2022/02/17	30	135.07	46	134.28	133.50	-16	130,341	-0.01%
2022/02/16	16	134.38	18.2	134.33	133.50	-2.2	130,324	0.00%
2022/02/15	5	132.00	17	132.00	132.00	-12	131,615	-0.01%
2022/02/14	41.2	132.93	32.5	132.37	130.00	8.8	135,142	0.01%
2022/02/11	42.5	132.60	60.2	133.15	131.50	-17.7	135,823	-0.01%
2022/02/10	19.1	131.85	40.6	131.35	132.00	-21.4	137,310	-0.02%
2022/02/09	32.2	130.86	23	130.20	129.00	9.2	141,333	0.01%
2022/02/08	91.3	127.98	94.2	128.26	129.00	-2.9	142,570	0.00%
2022/02/07	22.3	121.31	43	119.90	124.00	-20.8	142,448	-0.01%
2022/01/26	20.4	112.83	24.1	112.98	113.00	-3.7	145,182	0.00%
2022/01/25	66.1	112.17	59.7	111.64	110.00	6.4	146,927	0.00%
2022/01/24	79.4	114.06	74.9	114.97	115.00	4.5	147,622	0.00%
2022/01/21	90.9	118.12	30	117.33	115.50	60.9	148,843	0.04%
2022/01/20	8.1	123.00	13	123.42	124.00	-4.9	147,911	0.00%
2022/01/19	144.9	122.93	140	123.83	122.50	4.9	148,513	0.00%	大買/大賣/
2022/01/18	36.2	127.01	111	126.81	127.00	-74.8	148,700	-0.05%	大賣/
2022/01/17	119.9	127.45	20.5	127.57	127.00	99.5	150,741	0.07%	大買/
2022/01/14	69.2	126.94	117	127.67	132.00	-47.8	151,250	-0.03%	大賣/
2022/01/13	127.2	127.17	96	127.01	126.00	31.2	150,441	0.02%	大買/
2022/01/12	129.1	129.81	88.4	130.90	128.50	40.7	150,664	0.03%	大買/
2022/01/11	63.4	135.54	32.5	135.58	134.00	30.9	150,372	0.02%
2022/01/10	195.3	136.69	179.5	138.62	136.50	15.8	153,323	0.01%	大買/大賣/
2022/01/07	134.3	140.65	135.3	140.96	140.50	-1	153,391	0.00%	大買/大賣/
2022/01/06	89.1	142.98	87.1	142.98	143.00	2	155,682	0.00%
2022/01/05	243	141.43	283.2	142.00	141.00	-40.2	157,420	-0.03%	大買/大賣/
2022/01/04	212.1	139.26	203	139.66	140.50	9.1	160,365	0.01%	大買/大賣/
2022/01/03	256.4	136.99	239	136.70	139.50	17.4	161,661	0.01%	大買/大賣/
2021/12/30	31.4	142.04	15	141.87	142.50	16.4	162,803	0.01%
2021/12/29	140.1	144.89	247	145.10	144.00	-107	165,151	-0.06%	大買/大賣/鉅額交易
2021/12/28	135.3	143.45	102.2	143.57	143.50	33	169,330	0.02%	大買/大賣/
2021/12/27	83	139.74	114	140.45	139.50	-31	172,634	-0.02%	大賣/
2021/12/24	257	139.61	314	139.98	139.00	-57	177,210	-0.03%	大買/大賣/
2021/12/23	154.1	139.51	116	140.91	139.00	38.1	177,626	0.02%	大買/大賣/
2021/12/22	220.1	140.75	103	141.48	140.00	117.1	178,829	0.07%	大買/大賣/鉅額交易
2021/12/21	118.1	139.94	142.1	140.48	141.50	-24	180,705	-0.01%	大買/大賣/
2021/12/20	303.6	138.47	389	139.51	139.00	-85.4	182,485	-0.05%	大買/大賣/
2021/12/17	231.2	140.87	140	142.45	140.50	91.2	184,112	0.05%	大買/大賣/
2021/12/16	240.5	139.54	265.1	140.60	141.00	-24.5	183,615	-0.01%	大買/大賣/
2021/12/15	173.1	135.56	159	135.01	138.00	14.1	183,159	0.01%	大買/大賣/
2021/12/14	369	136.22	350	136.63	133.00	19	183,106	0.01%	大買/大賣/
2021/12/13	346.3	140.27	350.3	141.44	140.00	-3.9	181,061	0.00%	大買/大賣/
2021/12/10	542.8	141.27	532	140.84	140.00	10.8	182,663	0.01%	大買/大賣/
2021/12/09	283.3	144.21	238.2	144.84	146.00	45.1	182,805	0.02%	大買/大賣/
2021/12/08	914.5	144.50	887.1	145.25	143.50	27.4	183,955	0.01%	大買/大賣/
2021/12/07	812.1	143.38	801.6	143.58	144.00	10.6	183,428	0.01%	大買/大賣/
2021/12/06	542.3	140.06	566.4	139.63	141.00	-24.1	181,188	-0.01%	大買/大賣/
2021/12/03	313.4	133.92	487	134.78	133.50	-173.7	180,240	-0.10%	大買/大賣/鉅額交易
2021/12/02	991.5	131.51	1,040.3	131.06	133.00	-48.7	181,513	-0.03%	大買/大賣/
2021/12/01	163.4	124.45	155	124.51	124.50	8.5	179,276	0.00%	大買/大賣/
2021/11/30	372.2	123.78	393	123.58	124.50	-20.9	181,460	-0.01%	大買/大賣/
2021/11/29	1,085	120.70	1,078.2	121.43	120.00	6.9	182,714	0.00%	大買/大賣/
2021/11/26	814.4	120.31	576	122.67	118.50	238.4	184,621	0.13%	大買/大賣/鉅額交易
2021/11/25	679	123.87	814.4	124.11	124.50	-135.4	183,392	-0.07%	大買/大賣/鉅額交易
2021/11/24	323.4	119.68	312	120.00	120.00	11.4	181,941	0.01%	大買/大賣/
2021/11/23	117	119.67	226.1	120.88	119.50	-109.1	182,953	-0.06%	大買/大賣/鉅額交易
2021/11/22	867.1	119.77	668	119.23	119.50	199	184,329	0.11%	大買/大賣/鉅額交易
2021/11/19	223	117.27	225	118.07	117.00	-2	185,580	0.00%	大買/大賣/
2021/11/18	525.1	118.93	538.7	120.07	119.00	-13.6	189,398	-0.01%	大買/大賣/
2021/11/17	70	118.74	65	117.07	117.00	5	192,811	0.00%
2021/11/16	426.2	114.12	447	114.24	119.50	-20.8	193,997	-0.01%	大買/大賣/
2021/11/15	735.5	113.50	758	113.55	112.00	-22.5	196,466	-0.01%	大買/大賣/
2021/11/12	848.3	112.05	956.6	112.44	111.50	-108.3	199,268	-0.05%	大買/大賣/鉅額交易
2021/11/11	915.8	114.78	798	116.16	109.50	117.8	198,947	0.06%	大買/大賣/鉅額交易
2021/11/10	477	123.05	480	122.36	120.00	-3	197,060	0.00%	大買/大賣/
2021/11/09	979.4	122.75	964.9	122.63	122.00	14.4	197,592	0.01%	大買/大賣/
2021/11/08	1,098.1	117.68	1,347.6	118.15	124.00	-249.6	198,679	-0.13%	大買/大賣/鉅額交易
2021/11/05	474.3	110.32	437.2	110.25	114.00	37.2	201,236	0.02%	大買/大賣/
2021/11/04	809	113.54	755.2	113.86	109.50	53.8	204,910	0.03%	大買/大賣/
2021/11/03	955.1	111.62	979.4	110.79	112.00	-24.3	206,410	-0.01%	大買/大賣/
2021/11/02	558	104.50	577.3	104.27	105.00	-19.3	209,357	-0.01%	大買/大賣/
2021/11/01	552.6	101.60	431	101.68	100.50	121.6	210,903	0.06%	大買/大賣/鉅額交易
2021/10/29	175	98.47	141.1	98.88	99.50	34	213,497	0.02%	大買/大賣/
2021/10/28	192	94.76	193	94.48	93.20	-1	219,262	0.00%	大買/大賣/
2021/10/27	99.1	93.28	123	93.75	92.80	-23.9	228,121	-0.01%	大賣/
2021/10/26	193	95.61	257.1	95.86	95.10	-64.1	239,233	-0.03%	大買/大賣/
2021/10/25	397.1	91.56	340.3	92.18	95.30	56.8	246,483	0.02%	大買/大賣/
2021/10/22	237.2	90.88	252.1	90.97	89.20	-14.9	254,186	-0.01%	大買/大賣/
2021/10/21	416	93.02	435	92.65	92.20	-19	260,530	-0.01%	大買/大賣/
2021/10/20	115	93.67	128	92.66	91.40	-13	265,268	0.00%	大買/大賣/
2021/10/19	358	93.48	382	93.30	91.70	-24	272,326	-0.01%	大買/大賣/
2021/10/18	534.3	88.32	517.1	88.98	92.40	17.1	280,299	0.01%	大買/大賣/
2021/10/15	239.1	95.00	230	94.56	93.90	9.1	286,315	0.00%	大買/大賣/
2021/10/14	739	95.52	739	95.81	95.30	0	284,975	0.00%	大買/大賣/
2021/10/13	399.1	94.15	426.4	94.25	92.90	-27.3	281,702	-0.01%	大買/大賣/
2021/10/12	479.1	92.96	614	94.50	90.50	-134.9	279,732	-0.05%	大買/大賣/鉅額交易
2021/10/08	466	100.62	472	101.70	100.00	-6	276,342	0.00%	大買/大賣/
2021/10/07	872	102.77	760	102.95	102.50	112	276,157	0.04%	大買/大賣/鉅額交易
2021/10/06	596.6	99.51	580.1	101.14	97.80	16.5	273,216	0.01%	大買/大賣/
2021/10/05	1,011.1	101.42	1,021.2	101.26	103.00	-10.1	270,476	0.00%	大買/大賣/
2021/10/04	848	105.62	747.4	108.08	102.50	100.7	266,654	0.04%	大買/大賣/
2021/10/01	603.8	118.91	677.1	118.72	113.50	-73.3	262,828	-0.03%	大買/大賣/
2021/09/30	175	125.37	93	124.66	126.00	82	258,955	0.03%	大買/
2021/09/29	311.1	123.51	256	124.10	123.00	55.1	266,397	0.02%	大買/大賣/
2021/09/28	352.2	126.78	290	126.46	125.50	62.2	272,286	0.02%	大買/大賣/
2021/09/27	582.2	133.51	698.2	135.55	131.50	-115.9	278,548	-0.04%	大買/大賣/鉅額交易
2021/09/24	309	132.79	217	133.65	134.00	92	277,910	0.03%	大買/大賣/
2021/09/23	224	128.27	222.1	127.96	127.50	1.9	276,862	0.00%	大買/大賣/
2021/09/22	136.2	124.85	137.1	125.31	125.00	-0.9	278,003	0.00%	大買/大賣/
2021/09/17	276.1	127.54	380	127.33	128.00	-103.9	278,093	-0.04%	大買/大賣/鉅額交易
2021/09/16	169	124.27	175.1	124.93	124.00	-6	278,408	0.00%	大買/大賣/
2021/09/15	937.1	123.60	935.1	123.23	124.50	2	279,439	0.00%	大買/大賣/
2021/09/14	320.4	125.91	405.2	131.05	123.50	-84.8	279,133	-0.03%	大買/大賣/
2021/09/13	502.3	134.77	493.1	134.51	132.00	9.2	278,137	0.00%	大買/大賣/
2021/09/10	524.2	130.80	574.1	128.76	133.50	-49.9	277,324	-0.02%	大買/大賣/
2021/09/09	360.3	126.38	370	126.98	126.50	-9.7	276,395	0.00%	大買/大賣/
2021/09/08	491	126.63	464	126.71	126.00	27	282,336	0.01%	大買/大賣/
2021/09/07	765.1	125.96	616.5	126.29	128.00	148.6	296,157	0.05%	大買/大賣/鉅額交易
2021/09/06	742.6	121.97	742.7	122.36	118.00	-0.1	300,566	0.00%	大買/大賣/
2021/09/03	608.3	125.76	637	127.41	125.50	-28.7	306,502	-0.01%	大買/大賣/
2021/09/02	281.3	129.10	206.9	128.09	129.50	74.3	310,347	0.02%	大買/大賣/
2021/09/01	930.5	129.89	960	132.57	128.50	-29.5	315,029	-0.01%	大買/大賣/
2021/08/31	341.3	138.31	325	139.32	136.00	16.3	315,876	0.01%	大買/大賣/
2021/08/30	518.1	141.68	466.1	142.55	140.00	52	324,773	0.02%	大買/大賣/
2021/08/27	630.4	141.63	643	141.28	141.00	-12.6	330,529	0.00%	大買/大賣/
2021/08/26	794.5	141.60	762	141.96	142.50	32.5	337,701	0.01%	大買/大賣/
2021/08/25	470.1	141.45	522	141.63	144.00	-51.9	346,126	-0.02%	大買/大賣/
2021/08/24	864.4	142.30	824.1	143.11	140.00	40.3	351,799	0.01%	大買/大賣/
2021/08/23	700	141.96	719.4	142.50	144.00	-19.4	356,981	-0.01%	大買/大賣/
2021/08/20	928	131.21	929.1	131.34	132.50	-1	363,044	0.00%	大買/大賣/
2021/08/19	894.4	135.01	988.1	133.53	128.00	-93.7	368,882	-0.03%	大買/大賣/
2021/08/18	853.3	127.33	884.6	128.77	136.00	-31.3	373,418	-0.01%	大買/大賣/
2021/08/17	313.3	131.70	320.1	131.25	126.50	-6.8	379,697	0.00%	大買/大賣/
2021/08/16	870.1	132.39	933.1	132.78	130.50	-63	389,123	-0.02%	大買/大賣/
2021/08/13	667.1	135.74	631	137.07	130.50	36.1	396,226	0.01%	大買/大賣/
2021/08/12	1,208	134.22	1,186	133.96	137.00	22	405,746	0.01%	大買/大賣/
2021/08/11	1,122	134.93	1,116	135.67	132.00	6	407,695	0.00%	大買/大賣/
2021/08/10	855	143.90	841	144.83	139.50	14	403,656	0.00%	大買/大賣/
2021/08/09	1,057.7	144.58	1,037	144.49	142.50	20.7	405,351	0.01%	大買/大賣/
2021/08/06	988.6	144.26	998.1	144.84	142.00	-9.5	410,188	0.00%	大買/大賣/
2021/08/05	810.1	140.28	773	140.16	138.50	37.1	410,472	0.01%	大買/大賣/
2021/08/04	806.1	142.96	816.1	142.60	143.50	-10.1	413,241	0.00%	大買/大賣/
2021/08/03	1,329	142.05	1,314.3	142.36	141.00	14.7	422,017	0.00%	大買/大賣/
2021/08/02	1,287.4	129.85	1,290.2	130.63	141.50	-2.8	419,806	0.00%	大買/大賣/
2021/07/30	1,142.7	143.67	1,100	144.17	132.00	42.7	414,783	0.01%	大買/大賣/
2021/07/29	1,257.3	137.18	1,259.6	136.88	144.50	-2.4	409,169	0.00%	大買/大賣/
2021/07/28	1,382.2	122.02	1,534.2	123.28	131.50	-152	407,561	-0.04%	大買/大賣/鉅額交易
2021/07/27	492.5	128.22	314	128.72	126.50	178.4	407,672	0.04%	大買/大賣/鉅額交易
2021/07/26	869.5	149.64	862	150.27	140.50	7.5	408,233	0.00%	大買/大賣/
2021/07/23	1,006.2	146.29	1,020.2	146.88	154.00	-14	407,402	0.00%	大買/大賣/
2021/07/22	1,065.1	146.49	957	146.85	143.50	108.1	404,660	0.03%	大買/大賣/鉅額交易
2021/07/21	875.9	168.45	878.1	171.16	155.00	-2.2	404,151	0.00%	大買/大賣/
2021/07/20	37.9	173.14	20	168.80	169.50	17.9	400,099	0.00%
2021/07/19	29.9	186.30	28.6	186.63	186.00	1.3	408,762	0.00%
2021/07/16	27.1	176.25	31.4	173.18	178.50	-4.2	420,744	0.00%
2021/07/15	7.3	157.07	32.2	155.47	163.00	-24.9	426,675	-0.01%
2021/07/14	50.8	150.96	15.5	151.32	148.50	35.3	431,418	0.01%
2021/07/13	51.5	169.96	41.1	172.76	165.00	10.4	436,403	0.00%
2021/07/12	47.2	190.88	38	178.51	183.00	9.2	440,608	0.00%
2021/07/09	46.6	188.88	47.6	195.96	187.00	-1	444,332	0.00%
2021/07/08	46.8	198.97	21.1	197.85	207.50	25.7	453,132	0.01%
2021/07/07	29.6	208.14	35.2	215.04	202.00	-5.5	458,714	0.00%
2021/07/06	731.5	223.99	698.3	225.23	224.00	33.2	463,239	0.01%	大買/大賣/
2021/07/05	788.1	206.10	813.2	207.65	217.00	-25.1	460,933	-0.01%	大買/大賣/
2021/07/02	636	209.51	625.3	211.32	206.50	10.8	457,561	0.00%	大買/大賣/
2021/07/01	116.6	205.98	113.1	206.46	213.00	3.4	454,472	0.00%	大買/大賣/
2021/06/30	80	189.37	83.5	188.12	197.00	-3.5	460,040	0.00%
2021/06/29	82.6	176.10	102.9	181.55	179.50	-20.3	463,620	0.00%	大賣/
2021/06/28	50.8	173.31	24.4	172.97	176.00	26.4	466,807	0.01%
2021/06/25	71	157.51	79.9	154.50	160.00	-8.9	467,678	0.00%
2021/06/24	53.3	148.42	33.1	147.96	152.00	20.2	469,148	0.00%
2021/06/23	89.6	142.00	45	147.44	138.50	44.6	470,103	0.01%
2021/06/22	171.6	156.90	67	156.64	153.50	104.6	472,134	0.02%	大買/鉅額交易
2021/06/21	63	149.39	158	145.65	152.00	-95	474,523	-0.02%	大賣/
2021/06/18	127	138.61	74.1	141.16	140.00	52.9	481,844	0.01%	大買/
2021/06/17	934.2	131.78	883	132.25	136.50	51.2	486,053	0.01%	大買/大賣/
2021/06/16	1,342	140.05	1,682	139.10	133.50	-340	482,407	-0.07%	大買/大賣/鉅額交易
2021/06/15	1,110.1	131.11	1,033.5	131.56	136.00	76.6	469,049	0.02%	大買/大賣/
2021/06/11	1,082	119.40	1,080.8	118.93	124.00	1.2	462,202	0.00%	大買/大賣/
2021/06/10	1,067	112.86	1,105.1	112.50	113.50	-38.1	455,798	-0.01%	大買/大賣/
2021/06/09	1,112	116.87	1,053.5	117.73	116.00	58.5	452,231	0.01%	大買/大賣/
2021/06/08	863	114.16	840.3	113.80	115.50	22.7	447,647	0.01%	大買/大賣/
2021/06/07	1,250.2	113.25	1,268.1	114.17	110.50	-17.9	445,887	0.00%	大買/大賣/
2021/06/04	1,000.2	118.84	938	119.11	116.50	62.2	437,397	0.01%	大買/大賣/
2021/06/03	1,075	115.39	1,075.7	115.27	119.00	-0.7	432,526	0.00%	大買/大賣/
2021/06/02	1,083.5	112.40	904.1	111.97	110.50	179.4	425,638	0.04%	大買/大賣/鉅額交易
2021/06/01	967.1	101.95	1,069.2	103.18	108.00	-102	416,036	-0.02%	大買/大賣/鉅額交易
2021/05/31	1,472.3	101.46	1,376.6	101.59	98.60	95.7	408,878	0.02%	大買/大賣/
2021/05/28	1,233	89.84	1,316	90.78	96.40	-83	400,305	-0.02%	大買/大賣/
2021/05/27	1,430	87.89	1,422.1	87.95	87.70	7.9	393,426	0.00%	大買/大賣/
2021/05/26	1,606	83.12	1,644	83.46	85.60	-38	387,304	-0.01%	大買/大賣/
2021/05/25	1,376	86.03	1,440	87.05	82.40	-64	379,915	-0.02%	大買/大賣/
2021/05/24	2,022.4	88.42	1,983.2	88.50	86.40	39.3	373,220	0.01%	大買/大賣/
2021/05/21	1,282	81.64	1,388.5	81.69	84.70	-106.5	366,431	-0.03%	大買/大賣/鉅額交易
2021/05/20	1,600	78.98	1,620.1	79.28	77.00	-20.1	363,426	-0.01%	大買/大賣/
2021/05/19	958	74.82	920	74.60	76.30	38	353,990	0.01%	大買/大賣/
2021/05/18	263	67.49	283	69.02	69.40	-20	354,300	-0.01%	大買/大賣/
2021/05/17	1,233	66.29	1,206.2	67.14	63.10	26.8	355,083	0.01%	大買/大賣/
2021/05/14	1,218	73.60	1,277	74.28	70.10	-59	348,929	-0.02%	大買/大賣/
2021/05/13	770.2	79.45	731	79.82	77.50	39.2	341,630	0.01%	大買/大賣/
2021/05/12	1,127	90.25	976.1	90.85	86.10	150.9	339,909	0.04%	大買/大賣/鉅額交易
2021/05/11	1,069.2	96.53	1,041	97.07	95.60	28.2	338,553	0.01%	大買/大賣/
2021/05/10	755	91.84	848.1	91.71	93.50	-93.1	328,422	-0.03%	大買/大賣/
2021/05/07	613	82.44	609.2	82.36	85.00	3.8	325,581	0.00%	大買/大賣/
2021/05/06	586	82.92	577.1	83.42	81.10	9	323,968	0.00%	大買/大賣/
2021/05/05	967.1	78.75	978.4	79.34	79.90	-11.4	320,740	0.00%	大買/大賣/
2021/05/04	875.4	83.47	812	84.23	78.00	63.4	317,797	0.02%	大買/大賣/
2021/05/03	733.4	85.12	829.8	85.23	86.60	-96.4	313,206	-0.03%	大買/大賣/
2021/04/29	450	75.95	438	76.30	79.00	12	311,289	0.00%	大買/大賣/
2021/04/28	757	78.72	778.6	78.81	76.80	-21.6	313,044	-0.01%	大買/大賣/
2021/04/27	1,209.1	78.70	1,155	78.60	77.50	54.1	314,226	0.02%	大買/大賣/
2021/04/26	619	74.66	628	74.86	76.80	-9	312,603	0.00%	大買/大賣/
2021/04/23	1,671	71.06	1,608	71.46	69.90	63	315,745	0.02%	大買/大賣/
2021/04/22	264.7	78.48	274.1	78.69	72.90	-9.5	315,593	0.00%	大買/大賣/
2021/04/21	109.4	73.55	138	73.18	75.90	-28.6	308,666	-0.01%	大買/大賣/
2021/04/20	95.2	68.04	76	68.30	69.00	19.2	309,304	0.01%
2021/04/19	146	67.43	160	66.17	68.00	-14	313,097	0.00%	大買/大賣/
2021/04/16	599.5	60.92	513	61.20	63.30	86.5	312,672	0.03%	大買/大賣/
2021/04/15	374.2	59.46	312	59.52	59.00	62.2	316,287	0.02%	大買/大賣/
2021/04/14	1,162.1	57.61	1,148	58.02	59.90	14.1	324,475	0.00%	大買/大賣/
2021/04/13	829	56.71	887	56.98	56.90	-58	323,391	-0.02%	大買/大賣/
2021/04/12	459	54.52	473.1	54.54	55.00	-14.1	325,158	0.00%	大買/大賣/
2021/04/09	461	50.47	423	50.50	50.00	38	327,887	0.01%	大買/大賣/
2021/04/08	539	51.51	627.1	51.67	52.30	-88.1	328,861	-0.03%	大買/大賣/
2021/04/07	264	50.16	238	50.52	50.50	26	330,502	0.01%	大買/大賣/
2021/04/06	271.1	47.91	252.5	48.24	49.50	18.6	339,217	0.01%	大買/大賣/
2021/04/01	124.1	47.49	202.3	47.52	47.90	-78.2	334,420	-0.02%	大買/大賣/
2021/03/31	110.5	45.72	150.5	45.59	45.50	-40	335,169	-0.01%	大買/大賣/
2021/03/30	49	44.09	53	43.88	43.80	-4	332,613	0.00%
2021/03/29	82	44.17	84	44.11	43.80	-2	334,642	0.00%
2021/03/26	158	42.94	169	43.07	43.05	-11	338,151	0.00%	大買/大賣/
2021/03/25	133	42.37	76	42.36	41.70	57	342,399	0.02%	大買/
2021/03/24	134.1	43.31	262	43.18	43.70	-128	344,151	-0.04%	大買/大賣/鉅額交易
2021/03/23	160	44.29	99	44.84	42.75	61	341,620	0.02%	大買/
2021/03/22	84	44.60	266.3	45.34	45.85	-182.3	335,637	-0.05%	大賣/鉅額交易
2021/03/19	84	41.75	75	41.91	41.70	9	335,053	0.00%
2021/03/18	179	40.82	123	41.00	41.65	56	336,025	0.02%	大買/大賣/
2021/03/17	63	39.99	79	39.97	40.10	-16	338,081	0.00%
2021/03/16	94	39.70	65	39.71	39.60	29	340,095	0.01%
2021/03/15	111	39.44	90	39.62	40.00	21	343,638	0.01%	大買/
2021/03/12	57.5	38.83	72	38.94	38.80	-14.5	346,068	0.00%
2021/03/11	47	38.65	39	39.17	38.15	8	345,247	0.00%
2021/03/10	54	38.23	61	38.55	38.05	-7	343,580	0.00%
2021/03/09	28	37.32	47	37.87	38.40	-19	342,793	-0.01%
2021/03/08	89.3	37.95	112	38.16	37.35	-22.7	342,626	-0.01%	大賣/
2021/03/05	69	37.40	82	37.48	37.30	-13	343,254	0.00%
2021/03/04	14	37.43	9	37.54	37.30	5	344,270	0.00%
2021/03/03	24	37.64	21	36.97	38.05	3	345,435	0.00%
2021/03/02	97	38.34	85	38.70	36.50	12	347,418	0.00%
2021/02/26	39	37.64	51	37.64	37.95	-12	346,878	0.00%
2021/02/25	46	37.52	49	37.61	37.65	-3	346,065	0.00%
2021/02/24	65.5	37.63	41	37.67	36.75	24.5	346,653	0.01%
2021/02/23	106	39.19	80	39.59	38.35	26	345,278	0.01%	大買/
2021/02/22	111	39.23	128	39.34	39.40	-17	343,575	0.00%	大買/大賣/
2021/02/19	51	37.31	60	37.37	36.85	-9	341,444	0.00%
2021/02/18	366	37.79	353	37.86	37.45	13	340,564	0.00%	大買/大賣/
2021/02/17	149.3	35.57	118	35.19	36.70	31.3	334,836	0.01%	大買/大賣/
2021/02/05	16	33.83	16	33.87	33.70	0	333,779	0.00%
2021/02/04	33	33.66	20	33.68	33.95	13	333,977	0.00%
2021/02/03	150	34.32	155	34.19	33.55	-5	335,365	0.00%	大買/大賣/
2021/02/02	172	32.39	199	32.78	34.10	-27	334,637	-0.01%	大買/大賣/
2021/02/01	50	31.18	61	31.13	31.20	-11	332,819	0.00%
2021/01/29	101.1	32.42	46	32.50	31.20	55.1	331,287	0.02%	大買/
2021/01/28	120	32.69	119	32.69	33.20	1	329,188	0.00%	大買/大賣/
2021/01/27	80.1	32.91	79	33.06	32.45	1.1	326,737	0.00%
2021/01/26	112.4	34.35	69	34.43	33.65	43.4	324,290	0.01%	大買/
2021/01/25	402.3	35.89	363	35.99	35.35	39.3	321,731	0.01%	大買/大賣/
2021/01/22	244	34.27	294	34.00	35.00	-50	317,020	-0.02%	大買/大賣/
2021/01/21	107	32.34	98	32.15	32.10	9	311,919	0.00%	大買/
2021/01/20	52	31.10	82	31.19	30.45	-30	307,578	-0.01%
2021/01/19	158	33.53	125	33.83	32.00	33	301,961	0.01%	大買/大賣/
2021/01/18	187	32.47	144	33.11	34.00	43	298,582	0.01%	大買/大賣/
2021/01/15	166.3	35.25	117	34.87	34.25	49.3	291,543	0.02%	大買/大賣/
2021/01/14	68	38.71	74	38.66	38.05	-6	282,872	0.00%
2021/01/13	125	37.99	111	38.04	37.45	14	277,868	0.01%	大買/大賣/
2021/01/12	208.1	39.64	236	40.62	38.55	-28	271,214	-0.01%	大買/大賣/
2021/01/11	260.1	42.15	240	41.45	42.65	20.1	263,335	0.01%	大買/大賣/
2021/01/08	315	39.54	303.2	39.26	40.30	11.8	258,827	0.00%	大買/大賣/
2021/01/07	344.6	39.65	452.4	39.83	38.45	-107.8	251,081	-0.04%	大買/大賣/鉅額交易
2021/01/06	312	44.44	244	44.90	42.55	68	239,427	0.03%	大買/大賣/
2021/01/05	333	44.28	323	44.61	45.50	10	232,855	0.00%	大買/大賣/
2021/01/04	494.1	43.69	531.2	43.87	44.75	-37.1	225,311	-0.02%	大買/大賣/
2020/12/31	274	39.27	315	39.38	40.70	-41	217,707	-0.02%	大買/大賣/
2020/12/30	335	37.88	301.7	37.80	38.20	33.3	211,301	0.02%	大買/大賣/
2020/12/29	508	38.24	416.9	38.32	38.35	91.1	206,347	0.04%	大買/大賣/
2020/12/28	41	35.79	75	36.04	36.75	-34	193,655	-0.02%
2020/12/25	233	33.08	281.3	33.15	33.45	-48.3	191,484	-0.03%	大買/大賣/
2020/12/24	142	31.29	149	31.29	31.00	-7	186,562	0.00%	大買/大賣/
2020/12/23	208.3	30.35	183	30.00	30.70	25.3	184,624	0.01%	大買/大賣/
2020/12/22	175	31.88	137	31.98	30.20	38	182,936	0.02%	大買/大賣/
2020/12/21	325.6	31.99	365	31.74	32.55	-39.4	178,077	-0.02%	大買/大賣/
2020/12/18	223	30.47	305.5	30.60	30.60	-82.5	174,642	-0.05%	大買/大賣/
2020/12/17	50	29.52	101	29.59	29.50	-51	169,195	-0.03%	大賣/
2020/12/16	104	29.39	106	29.46	29.65	-2	168,328	0.00%	大買/大賣/
2020/12/15	196	29.78	81	29.62	28.65	115	165,748	0.07%	大買/鉅額交易
2020/12/14	134	28.71	162	28.52	29.45	-28	161,575	-0.02%	大買/大賣/
2020/12/11	248	27.90	195	27.96	27.15	53	159,719	0.03%	大買/大賣/
2020/12/10	349.5	28.59	210.5	28.75	28.90	139	156,348	0.09%	大買/大賣/鉅額交易
2020/12/09	444	27.92	359	27.92	28.50	85	157,119	0.05%	大買/大賣/
2020/12/08	155.1	25.99	172.4	26.29	26.65	-17.3	154,716	-0.01%	大買/大賣/
2020/12/07	49	24.38	140	24.27	24.25	-91	149,613	-0.06%	大賣/
2020/12/04	52	24.48	17.8	24.53	24.20	34.2	148,675	0.02%
2020/12/03	28	24.80	107	24.78	24.75	-79	148,725	-0.05%	大賣/
2020/12/02	105	24.76	106	24.69	24.65	-1	150,359	0.00%	大買/大賣/
2020/12/01	68.1	24.18	20	24.13	24.30	48.1	149,880	0.03%
2020/11/30	116	25.10	56	25.18	24.70	60	148,944	0.04%	大買/
2020/11/27	116	24.71	133.6	24.77	25.10	-17.6	147,374	-0.01%	大買/大賣/
2020/11/26	126	24.39	131.5	24.45	24.65	-5.5	146,402	0.00%	大買/大賣/
2020/11/25	151.5	23.94	158	23.92	23.85	-6.5	145,358	0.00%	大買/大賣/
2020/11/24	73	23.56	36	23.64	23.15	37	142,622	0.03%
2020/11/23	135	23.15	125.2	23.25	23.45	9.8	141,379	0.01%	大買/大賣/
2020/11/20	130	22.03	110	22.10	22.55	20	141,017	0.01%	大買/大賣/
2020/11/19	81	22.04	59	22.00	21.95	22	142,743	0.02%
2020/11/18	105.5	22.02	153.5	22.00	22.50	-48	140,647	-0.03%	大買/大賣/
2020/11/17	121.1	20.97	117	20.92	21.10	4.1	137,819	0.00%	大買/大賣/
2020/11/16	5	20.20	39	20.44	20.50	-34	138,620	-0.02%
2020/11/13	78	20.17	49	20.26	20.10	29	139,438	0.02%
2020/11/12	22	19.63	31	19.64	19.50	-9	138,375	-0.01%
2020/11/11	79	19.81	105	19.87	20.20	-26	138,779	-0.02%	大賣/
2020/11/10	191	21.08	60	21.45	19.95	131	137,101	0.10%	大買/鉅額交易
2020/11/09	174.2	21.37	180	21.58	21.70	-5.9	131,851	0.00%	大買/大賣/
2020/11/06	40	20.09	37	20.14	20.35	3	128,364	0.00%
2020/11/05	69	19.86	65	19.99	19.80	4	127,834	0.00%
2020/11/04	83	19.55	118.1	19.55	19.80	-35.1	126,762	-0.03%	大賣/
2020/11/03	50	19.26	65	19.34	19.25	-15	125,533	-0.01%
2020/11/02	62	19.29	62	19.45	19.20	0	124,190	0.00%
2020/10/30	37	18.84	71	19.02	18.90	-34	121,735	-0.03%
2020/10/29	27	18.61	82	18.71	18.95	-55	119,885	-0.05%
2020/10/28	106	19.29	9	19.85	18.80	97	117,910	0.08%	大買/
2020/10/27	55.2	19.63	71	19.58	19.65	-15.9	115,403	-0.01%
2020/10/26	159	19.52	172	19.65	19.80	-13	113,934	-0.01%	大買/大賣/
2020/10/23	47	18.63	54	18.33	18.60	-7	109,416	-0.01%
2020/10/22	21	17.76	53.6	17.82	17.90	-32.6	106,951	-0.03%
2020/10/21	36	17.91	29	17.96	17.85	7	106,336	0.01%
2020/10/20	30	17.73	45	17.83	17.95	-15	105,733	-0.01%
2020/10/19	70	17.85	76	17.94	17.85	-6	104,644	-0.01%
2020/10/16	82	17.81	43	17.88	17.65	39	103,316	0.04%
2020/10/15	88	17.34	63	17.34	17.50	25	101,167	0.02%
2020/10/14	28	16.87	44	16.97	17.15	-16	99,905	-0.02%
2020/10/13	40	16.91	186	16.90	17.00	-146	98,781	-0.15%	大賣/鉅額交易
2020/10/12	53	16.42	11	16.30	16.30	42	96,201	0.04%
2020/10/08	31	16.59	25	16.64	16.65	6	95,101	0.01%
2020/10/07	18	16.63	30	16.56	16.65	-12	94,341	-0.01%
2020/10/06	11	16.32	18	16.38	16.45	-7	93,537	-0.01%
2020/10/05	45	16.22	42	16.27	16.45	3	92,554	0.00%
2020/09/30	16	15.76	43	15.78	15.85	-27	90,775	-0.03%
2020/09/29	49	15.63	11	15.35	15.45	38	89,783	0.04%
2020/09/28	11	15.39	20	15.51	15.55	-9	88,723	-0.01%
2020/09/25	31	15.29	47	15.31	15.40	-16	88,039	-0.02%
2020/09/24	87	15.11	106	15.00	14.80	-19	85,793	-0.02%	大賣/
2020/09/23	116	15.18	114	15.20	15.20	2	83,579	0.00%	大買/大賣/
2020/09/22	195	15.76	160	15.81	15.80	35	79,654	0.04%	大買/大賣/
2020/09/21	35	15.86	42	15.84	15.80	-7	78,597	-0.01%
2020/09/18	88	16.04	233	16.12	16.05	-145	77,335	-0.19%	大賣/鉅額交易
2020/09/17	182	16.28	108	16.34	16.10	74	76,254	0.10%	大買/大賣/
2020/09/16	87	16.08	62	15.88	16.10	25	74,588	0.03%
2020/09/15	59	16.71	42	16.80	16.90	17	71,108	0.02%
2020/09/14	201	16.98	108	17.26	16.50	93	69,318	0.13%	大買/大賣/
2020/09/11	64	18.97	58	19.10	17.70	6	64,199	0.01%
2020/09/10	30	19.08	31	19.17	19.05	-1	60,379	0.00%
2020/09/09	20	18.66	46	18.96	19.00	-26	59,235	-0.04%
2020/09/08	47	18.62	37	18.74	18.70	10	57,847	0.02%
2020/09/07	138.1	19.30	125	19.17	18.80	13.1	55,986	0.02%	大買/大賣/
2020/09/04	0	0.00	5	18.29	18.80	-5	52,869	-0.01%
2020/09/03	10	17.68	10.6	17.82	18.20	-0.6	51,321	0.00%
2020/09/02	10	17.35	20	17.51	17.60	-10	49,450	-0.02%
2020/09/01	35	17.08	16.1	17.22	17.20	18.9	48,390	0.04%
2020/08/31	86	17.32	69	17.41	17.40	17	46,838	0.04%
2020/08/28	10	16.47	16	16.52	16.35	-6	43,576	-0.01%
2020/08/27	12	16.39	5	16.25	16.25	7	42,409	0.02%
2020/08/26	26	16.42	33	16.40	16.45	-7	41,223	-0.02%
2020/08/25	26	16.30	44	16.09	16.30	-18	39,046	-0.05%
2020/08/24	13	15.17	19	15.28	15.20	-6	34,943	-0.02%
2020/08/21	76	15.18	45	15.25	15.20	31	34,183	0.09%
2020/08/20	95	15.20	67	15.09	15.00	28	32,488	0.09%
2020/08/19	33.4	15.42	7	15.35	15.40	26.4	29,075	0.09%
2020/08/18	21.1	15.01	22	15.07	15.20	-0.9	26,709	0.00%
2020/08/17	35	14.58	37	14.70	14.90	-2	23,874	-0.01%
2020/08/14	0	0.00	15	13.25	13.55	-15	21,723	-0.07%
2020/08/11	26	12.52	22	12.65	12.45	4	18,327	0.02%
2020/08/10	0	0.00	13	12.18	12.50	-13	16,859	-0.08%
2020/08/07	0	0.00	12	11.36	11.40	-12	15,756	-0.08%
2020/07/30	0	0.00	5	11.05	11.05	-5	15,056	-0.03%
2020/07/29	0	0.00	5	10.95	10.95	-5	15,078	-0.03%
2020/07/28	0	0.00	1	10.70	10.70	-1	15,109	-0.01%
2020/07/24	1	10.70	0	0.00	10.70	1	15,977	0.01%
2020/07/10	3	10.85	0	0.00	10.75	3	16,836	0.02%
2020/07/08	2	11.10	0	0.00	11.15	2	16,764	0.01%
2020/07/06	1	11.05	0	0.00	11.15	1	16,800	0.01%
2020/07/03	4	11.10	3	11.13	11.15	1	16,619	0.01%
2020/07/02	5	10.80	0	0.00	10.80	5	16,356	0.03%
2020/06/30	1	10.75	0	0.00	10.75	1	16,528	0.01%
2020/06/24	5	10.75	0	0.00	10.75	5	16,690	0.03%
2020/06/17	1	11.25	0	0.00	11.25	1	16,616	0.01%
2020/06/10	5	11.30	0	0.00	11.25	5	17,420	0.03%
2020/06/09	10	11.35	0	0.00	11.30	10	17,670	0.06%
2020/06/08	2	11.40	2	11.35	11.35	0	17,874	0.00%
2020/06/04	0	0.00	15	11.30	11.25	-15	17,751	-0.08%
2020/06/02	5	11.25	0	0.00	11.25	5	17,855	0.03%
2020/06/01	0	0.00	8	11.25	11.20	-8	18,068	-0.04%
2020/05/28	0	0.00	5	10.95	10.90	-5	17,750	-0.03%
2020/05/22	1	10.95	0	0.00	10.75	1	17,500	0.01%
2020/05/20	0	0.00	4	10.80	10.75	-4	16,708	-0.02%
2020/05/19	1	10.90	4	10.84	10.70	-3	16,592	-0.02%
2020/05/12	3	10.55	0	0.00	10.50	3	16,654	0.02%
2020/05/07	0	0.00	10	10.60	10.60	-10	16,552	-0.06%
2020/05/06	0	0.00	2	10.50	10.55	-2	16,635	-0.01%
2020/05/04	4	10.70	0	0.00	10.75	4	16,637	0.02%
2020/04/30	30	10.98	16	11.09	11.10	14	16,615	0.08%
2020/04/28	2	10.55	2	10.50	10.55	0	15,964	0.00%
2020/04/27	0	0.00	10	10.20	10.20	-10	16,250	-0.06%
2020/04/24	10	10.05	0	0.00	9.94	10	16,289	0.06%
2020/04/17	3	10.37	0	0.00	10.25	3	16,085	0.02%
2020/04/15	200	10.35	213	10.59	10.35	-13	16,298	-0.08%	大買/大賣/
2020/04/14	0	0.00	10	10.20	10.15	-10	15,993	-0.06%
2020/04/13	0	0.00	40	10.10	10.05	-40	15,991	-0.25%
2020/04/10	1	10.20	6	10.15	10.20	-5	16,231	-0.03%
2020/04/09	52	10.03	26	10.11	10.25	26	16,548	0.16%
2020/04/08	27	9.62	0	0.00	9.66	27	16,231	0.17%
2020/03/25	0	0.00	2	9.62	9.68	-2	15,140	-0.01%
2020/03/24	1	9.64	1	9.53	9.44	0	14,981	0.00%
2020/03/23	5	9.01	0	0.00	9.24	5	15,121	0.03%
2020/03/20	3	9.53	1	9.53	9.60	2	14,994	0.01%
2020/03/19	1	9.43	0	0.00	9.20	1	14,834	0.01%
2020/03/18	11	9.85	11	9.75	9.50	0	14,626	0.00%
2020/03/16	20	10.23	7	10.15	9.86	13	14,019	0.09%
2020/03/13	6	10.40	6	10.30	10.45	0	13,652	0.00%
2020/03/12	2	11.28	8	11.20	11.10	-6	13,317	-0.05%
2020/03/11	10	11.75	10	11.60	11.55	0	13,052	0.00%
2020/03/10	21	11.53	21	11.62	11.70	0	13,299	0.00%
2020/03/09	0	0.00	5	11.50	11.40	-5	12,959	-0.04%
2020/03/05	4	11.73	4	11.85	11.85	0	12,641	0.00%
2020/03/04	0	0.00	1	11.45	11.55	-1	12,447	-0.01%
2020/03/02	0.4	11.40	0	0.00	11.40	0.4	12,380	0.00%
2020/02/21	5	11.75	0	0.00	11.75	5	12,615	0.04%
2020/02/20	1	11.80	0	0.00	11.85	1	12,626	0.01%
2020/02/19	2	12.00	2	12.00	11.95	0	12,545	0.00%
2020/02/10	1	11.50	0	0.00	11.50	1	12,262	0.01%
2020/01/31	1	11.80	0	0.00	11.75	1	13,329	0.01%
2020/01/15	2	13.30	19	13.24	13.15	-17	13,205	-0.13%
2020/01/14	0	0.00	0.4	13.15	13.20	-0.4	13,241	0.00%
2020/01/06	16	13.05	0	0.00	13.00	16	12,401	0.13%
2020/01/03	0	0.00	27	12.88	13.00	-27	12,096	-0.22%
2019/12/27	0	0.00	5	12.50	12.50	-5	11,556	-0.04%
2019/12/26	0	0.00	11	12.55	12.50	-11	11,694	-0.09%
2019/12/18	0	0.00	19	12.65	12.65	-19	11,984	-0.16%
2019/12/17	0	0.00	5	12.45	12.50	-5	11,735	-0.04%
2019/12/16	0	0.00	10	12.45	12.45	-10	11,701	-0.09%
2019/12/13	1	12.35	2	12.35	12.40	-1	11,696	-0.01%
2019/12/10	0	0.00	11	12.30	12.25	-11	11,682	-0.09%
2019/12/09	0	0.00	1	12.30	12.20	-1	11,742	-0.01%
2019/12/05	5	12.35	12.8	12.33	12.35	-7.8	11,600	-0.07%
2019/11/28	0	0.00	8	12.55	12.55	-8	11,148	-0.07%
2019/11/27	0	0.00	5.5	12.50	12.55	-5.5	11,136	-0.05%
2019/11/26	0	0.00	13	12.40	12.50	-13	10,997	-0.12%
2019/11/22	0	0.00	7	12.45	12.40	-7	10,857	-0.06%
2019/11/20	0	0.00	15	12.82	12.85	-15	10,885	-0.14%
2019/11/18	0	0.00	11	12.45	12.50	-11	10,589	-0.10%
2019/11/14	9	12.45	0	0.00	12.35	9	10,800	0.08%
2019/11/01	0	0.00	0	12.50	12.50	0	10,651	0.00%
2019/10/30	6	12.50	5	12.55	12.60	1	11,159	0.01%
2019/10/29	2	12.75	0	0.00	12.70	2	10,954	0.02%
2019/10/28	0	0.00	0.1	13.05	13.05	-0.1	11,109	0.00%
2019/10/22	0	0.00	2	13.35	13.40	-2	11,330	-0.02%
2019/10/21	0	0.00	2	13.25	13.25	-2	11,346	-0.02%
2019/10/03	5	12.70	0	0.00	12.70	5	12,315	0.04%
2019/09/27	5	13.00	0	0.00	13.00	5	12,493	0.04%
2019/09/26	7	13.11	0	0.00	13.10	7	12,573	0.06%
2019/09/12	0	0.00	10	13.30	13.30	-10	13,412	-0.07%
2019/09/06	5	13.15	0	0.00	13.15	5	13,126	0.04%
2019/09/05	0	0.00	2	13.00	13.05	-2	13,032	-0.02%
2019/09/04	0	0.00	3	12.90	12.90	-3	12,923	-0.02%
2019/08/27	0	0.00	1	12.60	12.65	-1	12,898	-0.01%
2019/08/23	0	0.00	2	12.80	12.90	-2	12,875	-0.02%
2019/08/21	0	0.00	3	12.55	12.50	-3	12,911	-0.02%
2019/08/20	0	0.00	5	12.55	12.50	-5	12,885	-0.04%
2019/08/14	8	12.91	0	0.00	12.90	8	12,447	0.06%
2019/08/08	10	13.35	0	0.00	13.35	10	12,163	0.08%
2019/08/06	3	13.10	0	0.00	13.25	3	12,195	0.02%
2019/08/05	1	13.30	0	0.00	13.40	1	11,987	0.01%
2019/08/02	0	0.00	5	13.40	13.40	-5	12,013	-0.04%
2019/08/01	2	14.10	0	0.00	14.10	2	11,675	0.02%
2019/07/31	5	14.40	5	14.25	14.40	0	11,636	0.00%
2019/07/26	0	0.00	78	14.05	14.00	-78	11,462	-0.68%
2019/07/25	5	14.10	0	0.00	14.10	5	11,566	0.04%
2019/07/24	0	0.00	7	13.75	13.75	-7	11,420	-0.06%
2019/07/19	0	0.00	1	13.65	13.65	-1	10,570	-0.01%
2019/07/08	0	0.00	10	13.30	13.30	-10	12,318	-0.08%
2019/07/04	0	0.00	7	13.50	13.50	-7	11,989	-0.06%
2019/07/02	0	0.00	5	13.35	13.30	-5	11,767	-0.04%
2019/07/01	0	0.00	13	13.02	13.10	-13	11,539	-0.11%
2019/06/26	0	0.00	20	12.65	12.60	-20	11,197	-0.18%
2019/06/25	0	0.00	2	12.48	12.50	-2	11,164	-0.02%
2019/06/24	10	12.50	0	0.00	12.50	10	11,265	0.09%
2019/06/21	10	12.55	0	0.00	12.45	10	11,358	0.09%
2019/06/10	2	12.05	0	0.00	12.05	2	11,452	0.02%
2019/05/28	4	11.90	0	0.00	11.90	4	11,758	0.03%
2019/05/23	2	11.90	0	0.00	11.95	2	12,022	0.02%
2019/05/20	0.7	12.05	0	0.00	12.05	0.7	12,246	0.01%
2019/05/17	6	12.07	0	0.00	12.05	6	12,242	0.05%
2019/05/16	3	12.30	0	0.00	12.30	3	12,273	0.02%
2019/05/15	0	0.00	1	12.45	12.40	-1	12,304	-0.01%
2019/05/09	7	12.65	3	12.70	12.60	4	12,018	0.03%
2019/05/08	2	12.90	0	0.00	12.95	2	11,830	0.02%
2019/05/07	4	13.10	0	0.00	13.00	4	11,647	0.03%
2019/05/06	11	13.05	0	0.00	13.05	11	11,436	0.10%
2019/05/03	0	0.00	2	13.65	13.70	-2	10,955	-0.02%
2019/05/02	4	13.59	0	0.00	13.75	4	10,789	0.04%
2019/04/29	0	0.00	10	13.35	13.40	-10	10,393	-0.10%
2019/04/23	0	0.00	0.6	13.35	13.45	-0.6	10,026	-0.01%
2019/04/22	0	0.00	9	13.10	13.30	-9	9,816	-0.09%
2019/04/19	11	12.86	0	0.00	12.95	11	9,401	0.12%
2019/04/18	1	12.50	0	0.00	12.60	1	8,979	0.01%
2019/04/12	0	0.00	1	12.20	12.20	-1	8,059	-0.01%
2019/04/11	0	0.00	5	12.14	12.20	-5	8,020	-0.06%
2019/04/09	1	12.05	2	12.00	12.05	-1	7,981	-0.01%
2019/04/03	1	11.95	0	0.00	12.00	1	7,930	0.01%
2019/03/29	2	11.85	0	0.00	11.95	2	7,863	0.03%
2019/03/26	30	11.85	0	0.00	11.85	30	8,036	0.37%
2019/03/25	0	0.00	3	11.95	11.90	-3	7,976	-0.04%
2019/02/27	10	12.55	0	0.00	12.45	10	11,874	0.08%
2019/02/19	1	11.90	0	0.00	11.90	1	11,208	0.01%
2019/01/17	0.1	12.00	0.1	12.00	12.00	0	12,116	0.00%
2019/01/11	0	0.00	0	12.00	11.95	0	12,302	0.00%
2018/12/25	2	11.90	0	0.00	11.85	2	12,773	0.02%
2018/12/17	0	0.00	3	12.87	12.85	-3	12,300	-0.02%
2018/12/13	0	0.00	3	12.50	12.50	-3	12,011	-0.02%
2018/12/06	0	0.00	2	12.20	11.90	-2	11,273	-0.02%
2018/12/05	0.7	12.20	100	12.00	12.20	-99.3	11,076	-0.90%
2018/12/04	0	0.00	13	12.20	12.25	-13	10,963	-0.12%
2018/12/03	100	11.95	5	12.10	11.95	95	10,609	0.90%
2018/11/30	35	11.90	35	11.90	11.65	0	10,062	0.00%
2018/11/29	5	12.15	5	12.30	12.00	0	9,059	0.00%
2018/11/27	0	0.00	5	11.55	11.75	-5	8,377	-0.06%
2018/11/26	5	11.70	5	11.65	11.65	0	8,199	0.00%
2018/11/22	0	0.00	35	11.64	11.60	-35	8,228	-0.43%
2018/11/21	0	0.00	3	11.70	11.70	-3	8,322	-0.04%
2018/11/16	0	0.00	10	11.75	11.70	-10	8,206	-0.12%
2018/10/25	2	11.50	0	0.00	11.40	2	8,166	0.02%
2018/10/24	0	0.00	1	12.05	11.85	-1	8,005	-0.01%
2018/10/05	0	0.00	2	12.60	12.45	-2	7,348	-0.03%
2018/10/03	0	0.00	1	12.85	12.85	-1	7,422	-0.01%
2018/10/01	0.3	13.05	3	13.05	13.05	-2.7	7,518	-0.04%
2018/09/28	0	0.00	0.2	12.90	12.80	-0.2	7,596	0.00%
2018/09/27	0	0.00	5	13.10	13.05	-5	7,588	-0.07%
2018/09/12	5	12.20	0	0.00	12.20	5	8,844	0.06%
2018/09/10	1	12.10	0	0.00	12.10	1	9,068	0.01%
2018/08/30	0	0.00	0.1	12.95	12.85	-0.1	9,112	0.00%
2018/08/29	2	12.75	0	0.00	13.00	2	9,103	0.02%
2018/07/27	0	0.00	1	13.75	13.80	-1	10,222	-0.01%
2018/07/24	0	0.00	5	13.50	13.55	-5	10,704	-0.05%
2018/07/12	5	12.90	0	0.00	12.90	5	11,588	0.04%
2018/06/29	1	12.95	0	0.00	13.00	1	11,668	0.01%
2018/06/27	1	13.30	0	0.00	13.05	1	11,368	0.01%
2018/06/22	0	0.00	5	14.25	14.10	-5	11,204	-0.04%
2018/06/20	1	14.35	0	0.00	14.35	1	11,437	0.01%
2018/06/13	0	0.00	3.1	14.80	14.75	-3.1	12,526	-0.03%
2018/06/05	0	0.00	7	14.95	15.00	-7	13,099	-0.05%
2018/05/22	10	15.60	0	0.00	15.40	10	13,950	0.07%
2018/05/15	1	14.75	0	0.00	14.80	1	14,406	0.01%
2018/05/09	1	15.10	0	0.00	15.00	1	15,801	0.01%
2018/05/07	1	14.95	0	0.00	14.95	1	15,977	0.01%
2018/05/03	0	0.00	1	15.00	15.00	-1	15,982	-0.01%
2018/05/02	2	15.15	4	15.15	15.05	-2	16,161	-0.01%
2018/04/30	3	15.07	1	15.10	15.10	2	16,509	0.01%
2018/04/27	1	14.20	0	0.00	14.30	1	16,687	0.01%
2018/04/20	0	0.00	5	14.95	14.95	-5	18,094	-0.03%
2018/04/17	5	14.75	0	0.00	14.70	5	18,938	0.03%
2018/04/13	0.7	15.05	0	0.00	15.05	0.7	19,558	0.00%
2018/04/12	2	15.05	0	0.00	15.00	2	20,260	0.01%
2018/04/03	0	0.00	38	15.20	15.15	-38	28,495	-0.13%
2018/03/27	10	15.25	4	15.35	15.30	6	29,139	0.02%
2018/03/26	4	15.25	0	0.00	15.20	4	29,356	0.01%
2018/03/23	0	0.00	1	15.40	15.40	-1	29,609	0.00%
2018/03/13	0	0.00	6	15.70	15.70	-6	29,749	-0.02%
2018/03/09	2	15.45	0	0.00	15.45	2	31,322	0.01%
2018/03/02	2	15.55	5	15.55	15.55	-3	32,368	-0.01%
2018/03/01	7	15.87	0	0.00	15.90	7	32,670	0.02%
2018/02/23	10	15.65	0	0.00	15.50	10	32,621	0.03%
2018/02/07	2	15.70	0	0.00	15.50	2	32,820	0.01%
2018/02/06	7	15.94	51	15.51	15.30	-44	33,097	-0.13%
2018/02/05	3	16.40	60	16.42	16.45	-57	32,631	-0.17%
2018/02/02	10	16.85	0	0.00	16.80	10	32,616	0.03%
2018/02/01	25	17.10	0	0.00	17.15	25	32,782	0.08%
2018/01/31	20	17.25	0	0.00	17.25	20	32,975	0.06%
2018/01/25	20	17.35	20	17.53	17.40	0	34,056	0.00%
2018/01/24	11	17.51	5	17.60	17.60	6	34,671	0.02%
2018/01/23	4	17.16	0	0.00	17.15	4	34,505	0.01%
2018/01/22	30	17.64	0	0.00	17.50	30	34,772	0.09%
2018/01/19	10	17.95	0	0.00	18.05	10	34,455	0.03%
2018/01/18	0	0.00	69	18.06	18.10	-69	34,640	-0.20%
2018/01/17	54	18.02	15	18.08	18.05	39	34,805	0.11%
2018/01/16	10	17.80	0	0.00	17.80	10	35,518	0.03%
2018/01/15	108	18.10	0	0.00	18.05	108	35,990	0.30%	大買/鉅額交易
2018/01/12	20	18.05	2	17.90	18.00	18	36,139	0.05%
2018/01/11	0	0.00	30	18.35	17.85	-30	35,930	-0.08%
2018/01/10	36	18.02	35	17.84	17.75	1	35,893	0.00%
2018/01/09	0	0.00	38	18.27	18.20	-38	35,609	-0.11%
2018/01/08	5	18.20	10	18.30	18.40	-5	35,487	-0.01%
2018/01/05	226	18.40	490	18.59	18.70	-264	35,212	-0.75%	大買/大賣/鉅額交易
2018/01/04	266	18.04	1	17.95	18.15	265	32,858	0.81%	大買/鉅額交易
2018/01/03	9	17.96	23	18.02	17.70	-14	31,810	-0.04%
2018/01/02	34	17.27	44	17.04	17.95	-10	29,691	-0.03%