長榮 (2603)-大昌券商分點個股進出

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(已收盤)

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

長榮 (2603)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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	15	234.73	58.8	234.07	236.00	-43.8	22,455	-0.20%
2024/11/21	11.2	236.92	14.8	238.19	239.00	-3.6	22,260	-0.02%
2024/11/20	26.2	237.62	47.1	238.94	233.50	-21	21,992	-0.10%
2024/11/19	2.3	232.61	107.6	231.89	236.00	-105.3	21,542	-0.49%	大賣/鉅額交易
2024/11/18	61.2	226.34	38.1	227.37	224.50	23.1	21,096	0.11%
2024/11/15	19.5	226.88	49.7	226.78	227.50	-30.2	20,934	-0.14%
2024/11/14	20.1	219.85	17.3	221.46	220.00	2.8	20,504	0.01%
2024/11/13	10	218.75	18.5	219.88	219.50	-8.5	20,347	-0.04%
2024/11/12	19.2	219.92	7.2	220.72	220.50	12	20,598	0.06%
2024/11/11	12	219.75	9.3	219.94	220.50	2.7	20,599	0.01%
2024/11/08	3.1	219.61	13.6	218.25	218.00	-10.5	20,805	-0.05%
2024/11/07	10.9	212.12	12	214.41	214.50	-1.2	21,051	-0.01%
2024/11/06	12.2	215.86	5.3	216.77	217.00	6.9	20,919	0.03%
2024/11/05	4	215.58	28.3	215.27	217.50	-24.3	21,084	-0.12%
2024/11/04	10.6	210.19	12.1	211.39	210.50	-1.5	21,189	-0.01%
2024/11/01	6	210.17	27.7	210.93	213.00	-21.7	21,447	-0.10%
2024/10/30	6	204.75	18.2	206.55	205.50	-12.2	21,150	-0.06%
2024/10/29	5	203.10	10.4	203.04	204.50	-5.4	21,345	-0.03%
2024/10/28	9	207.14	3	206.83	206.00	6	21,338	0.03%
2024/10/25	3.1	206.39	4.4	207.91	207.50	-1.3	21,373	-0.01%
2024/10/24	10.8	204.96	11.5	205.18	205.00	-0.7	21,460	0.00%
2024/10/23	7.2	206.13	4	207.61	205.50	3.2	21,356	0.01%
2024/10/22	11.2	205.27	16.5	206.99	206.00	-5.3	21,478	-0.02%
2024/10/21	2.1	200.81	4.7	201.82	204.00	-2.6	21,688	-0.01%
2024/10/18	2.1	196.21	18.4	196.45	196.50	-16.3	21,752	-0.07%
2024/10/17	5	191.50	13.9	194.10	196.50	-8.9	21,944	-0.04%
2024/10/16	1.2	189.58	2	190.25	189.50	-0.8	22,538	0.00%
2024/10/15	6	188.08	1	188.50	187.50	5	22,562	0.02%
2024/10/14	2	186.50	4	187.63	187.00	-2	22,741	-0.01%
2024/10/11	1	186.00	8	186.19	186.00	-7	22,982	-0.03%
2024/10/09	10.9	184.96	1	184.00	183.50	9.9	23,083	0.04%
2024/10/08	8	187.81	1	188.50	189.00	7	23,035	0.03%
2024/10/07	3.1	185.71	9.1	187.22	188.00	-6	23,379	-0.03%
2024/10/04	57.8	186.45	9	187.72	186.00	48.8	24,023	0.20%
2024/10/01	3.3	204.41	14	205.43	204.50	-10.7	23,485	-0.05%
2024/09/30	34	203.58	4.2	206.22	201.00	29.8	23,584	0.13%
2024/09/27	13.5	210.25	11.1	210.59	212.00	2.4	23,407	0.01%
2024/09/26	45.4	210.54	37.3	208.94	206.00	8.1	23,270	0.03%
2024/09/25	7.2	205.71	24.6	206.82	209.50	-17.4	22,822	-0.08%
2024/09/24	28.5	203.44	49.1	202.69	204.00	-20.6	22,341	-0.09%
2024/09/23	0.1	194.00	14.1	192.55	195.00	-14	21,956	-0.06%
2024/09/20	0	0.00	2	190.00	189.00	-2	22,111	-0.01%
2024/09/19	0.5	189.50	22.2	189.30	190.00	-21.7	22,249	-0.10%
2024/09/18	21	187.48	37.4	187.26	187.00	-16.4	22,309	-0.07%
2024/09/16	8	183.88	1	184.50	184.50	7	22,539	0.03%
2024/09/13	2	184.75	8	185.81	186.50	-6	22,699	-0.03%
2024/09/12	3	184.33	3	185.00	184.50	0	23,019	0.00%
2024/09/11	6	180.00	11	182.09	182.50	-5	23,101	-0.02%
2024/09/10	2	178.50	1	181.00	177.50	1	23,337	0.00%
2024/09/09	15	176.93	1	177.00	179.00	14	23,706	0.06%
2024/09/06	1	180.00	1	181.00	180.00	0	24,181	0.00%
2024/09/05	2	180.25	10	181.34	181.00	-8	25,405	-0.03%
2024/09/04	3.1	176.03	9	179.78	178.50	-5.9	27,045	-0.02%
2024/09/03	0	0.00	1.1	183.41	182.00	-1.1	27,320	0.00%
2024/09/02	15.1	183.53	2	182.00	182.00	13.1	27,956	0.05%
2024/08/30	9	185.89	14	187.21	188.00	-5	28,508	-0.02%
2024/08/29	1	182.50	2	183.25	184.50	-1	28,746	0.00%
2024/08/28	3.1	182.84	15	182.33	183.00	-12	29,200	-0.04%
2024/08/27	15.4	184.16	13	185.12	183.50	2.4	30,196	0.01%
2024/08/26	8.1	190.18	9	190.22	189.00	-0.9	30,277	0.00%
2024/08/23	3	189.17	4	189.25	189.50	-1	30,842	0.00%
2024/08/22	21	187.55	17.8	188.33	189.00	3.2	31,560	0.01%
2024/08/21	0	0.00	22.1	186.60	187.50	-22.1	32,919	-0.07%
2024/08/20	35	189.50	22.2	188.58	188.50	12.8	33,796	0.04%
2024/08/19	1	185.00	2.2	186.23	187.00	-1.2	33,939	0.00%
2024/08/16	22.2	185.70	10.3	185.84	186.00	11.9	34,363	0.03%
2024/08/15	0	0.00	9.6	183.04	185.50	-9.6	34,813	-0.03%
2024/08/14	20.1	181.32	31.1	181.35	181.50	-11	35,448	-0.03%
2024/08/13	21.1	178.25	16.4	178.47	178.50	4.7	35,831	0.01%
2024/08/12	19	179.13	16.1	177.88	180.00	2.9	36,728	0.01%
2024/08/09	39.8	173.57	19	174.82	173.00	20.8	37,588	0.06%
2024/08/08	20.2	172.27	28.6	172.79	172.50	-8.4	39,654	-0.02%
2024/08/07	12.3	173.07	41.1	172.83	177.00	-28.8	41,867	-0.07%
2024/08/06	36.1	166.54	44.1	166.99	165.50	-8	43,387	-0.02%
2024/08/05	19.5	160.57	10.1	162.56	160.50	9.4	43,701	0.02%
2024/08/02	37.4	173.33	16.2	173.56	171.00	21.2	43,980	0.05%
2024/08/01	11	170.95	19.1	171.75	175.00	-8.1	43,967	-0.02%
2024/07/31	5.1	168.89	5	169.10	170.50	0.1	43,958	0.00%
2024/07/30	20.2	164.84	20	166.10	167.00	0.2	44,106	0.00%
2024/07/29	18	163.86	20	162.98	162.00	-2	44,427	0.00%
2024/07/26	1.1	162.55	1	163.50	165.50	0.1	44,667	0.00%
2024/07/23	26.2	165.75	29.3	165.80	167.00	-3.1	45,288	-0.01%
2024/07/22	16.4	161.19	10.1	161.89	162.00	6.3	45,950	0.01%
2024/07/19	24.9	168.14	17.2	168.17	167.00	7.7	45,628	0.02%
2024/07/18	7.1	173.35	3	173.00	173.00	4.1	45,807	0.01%
2024/07/17	85.2	168.93	78.2	169.24	172.00	7	45,888	0.02%
2024/07/16	2.1	172.29	11.6	171.93	171.50	-9.5	46,015	-0.02%
2024/07/15	3.2	172.37	14	172.32	173.50	-10.9	46,617	-0.02%
2024/07/12	74.1	172.71	61	173.04	173.50	13.1	46,614	0.03%
2024/07/11	9	176.78	3.5	176.71	176.00	5.5	46,592	0.01%
2024/07/10	11	177.50	7	178.00	177.00	4	46,946	0.01%
2024/07/09	36.1	178.92	36.2	179.40	178.00	-0.1	47,224	0.00%
2024/07/08	53.4	174.50	57.2	175.66	175.50	-3.8	47,093	-0.01%
2024/07/05	42.5	186.22	37.3	185.46	184.00	5.2	46,790	0.01%
2024/07/04	6.3	190.69	4	189.63	188.50	2.3	46,600	0.00%
2024/07/03	12	191.79	17.2	194.18	191.00	-5.2	46,645	-0.01%
2024/07/02	27	192.15	10.2	192.26	190.50	16.8	46,558	0.04%
2024/07/01	6.1	194.03	19.4	195.33	192.00	-13.3	46,537	-0.03%
2024/06/28	45	194.50	22	193.00	193.00	23	46,900	0.05%
2024/06/27	78.7	191.90	18.1	193.18	194.50	60.6	47,323	0.13%
2024/06/26	13.2	200.78	7.2	201.65	200.00	6	48,670	0.01%
2024/06/25	17	201.76	4.8	201.75	202.00	12.3	49,224	0.02%
2024/06/24	27.5	202.84	25	202.66	201.00	2.5	49,449	0.01%
2024/06/21	17.1	206.84	10	206.45	204.00	7.1	49,705	0.01%
2024/06/20	2.2	204.02	7.4	204.23	204.50	-5.2	49,691	-0.01%
2024/06/19	6.1	201.67	6	202.08	200.50	0.1	50,266	0.00%
2024/06/18	11.1	199.00	40	199.48	199.00	-29	50,623	-0.06%
2024/06/17	35.1	198.79	51.6	198.75	200.00	-16.5	51,854	-0.03%
2024/06/14	6.5	197.16	26.4	196.88	199.00	-19.9	52,569	-0.04%
2024/06/13	57.1	193.87	34	195.28	192.50	23.1	52,816	0.04%
2024/06/12	51.3	192.43	25.3	190.75	191.50	26	53,870	0.05%
2024/06/11	100.5	200.22	39.3	198.69	197.50	61.2	53,483	0.11%
2024/06/07	6.4	218.49	6	219.50	218.00	0.4	52,523	0.00%
2024/06/06	28.5	219.80	16.2	220.36	222.00	12.3	52,489	0.02%
2024/06/05	49	218.36	53.4	218.50	217.00	-4.4	52,243	-0.01%
2024/06/04	29.6	210.54	20.4	211.83	211.00	9.2	52,542	0.02%
2024/06/03	18.3	214.73	22	215.20	215.50	-3.7	52,649	-0.01%
2024/05/31	18.6	215.72	16.9	218.80	210.50	1.7	52,398	0.00%
2024/05/30	22.5	218.71	17	218.26	218.50	5.5	51,869	0.01%
2024/05/29	17.4	220.68	14.4	223.78	218.00	3	52,114	0.01%
2024/05/28	23.4	222.79	29.8	223.42	218.50	-6.4	51,670	-0.01%
2024/05/27	64.7	223.15	64.4	224.07	223.00	0.3	51,350	0.00%
2024/05/24	36.4	217.15	42.5	218.13	219.50	-6.2	50,090	-0.01%
2024/05/23	34.2	209.66	10	210.15	209.00	24.2	49,140	0.05%
2024/05/22	30.3	208.07	34.5	207.66	209.00	-4.2	49,158	-0.01%
2024/05/21	26	209.79	24	208.98	208.00	2	49,412	0.00%
2024/05/20	33	214.27	36.1	214.92	212.50	-3.1	49,147	-0.01%
2024/05/17	40	213.43	42.2	216.35	210.50	-2.2	48,508	0.00%
2024/05/16	21.3	211.20	44.5	213.22	217.00	-23.2	47,681	-0.05%
2024/05/15	37.2	205.18	19.6	204.42	203.50	17.6	46,711	0.04%
2024/05/14	107.3	217.26	116.7	216.85	215.00	-9.5	45,871	-0.02%	大買/大賣/
2024/05/13	98.6	204.92	107	206.09	205.50	-8.4	43,337	-0.02%	大賣/
2024/05/10	30.1	190.14	211.1	192.25	193.50	-181	41,355	-0.44%	大賣/鉅額交易
2024/05/09	37.1	178.62	29.3	177.84	177.50	7.8	39,949	0.02%
2024/05/08	47.2	174.79	2.5	173.91	172.50	44.8	39,204	0.11%
2024/05/07	12	180.58	8	182.81	178.00	4	38,428	0.01%
2024/05/06	3	181.00	4	183.50	180.50	-1	38,171	0.00%
2024/05/03	13.1	181.00	7	181.00	180.00	6.1	38,082	0.02%
2024/05/02	27.1	183.89	10.2	184.18	181.50	16.9	37,955	0.04%
2024/04/30	6.7	186.76	5	187.80	189.50	1.7	37,605	0.00%
2024/04/29	20	191.75	12.3	191.58	191.50	7.7	37,284	0.02%
2024/04/26	9	184.56	31.1	186.27	187.00	-22.1	36,888	-0.06%
2024/04/25	1.1	179.86	1.3	179.96	181.00	-0.2	36,262	0.00%
2024/04/24	1	179.00	9.2	178.02	180.00	-8.2	36,522	-0.02%
2024/04/23	12	173.88	4	173.75	173.50	8	36,537	0.02%
2024/04/22	19.2	177.17	22.1	180.05	174.00	-2.9	36,681	-0.01%
2024/04/19	6.6	173.07	49.3	174.35	172.50	-42.7	36,159	-0.12%
2024/04/18	22	169.25	3	169.67	168.00	19	36,032	0.05%
2024/04/17	5	170.70	1	171.00	170.50	4	36,093	0.01%
2024/04/16	8.2	172.38	10	173.10	170.50	-1.8	36,505	0.00%
2024/04/15	12.1	174.05	26	177.62	178.00	-13.9	37,006	-0.04%
2024/04/12	2	176.75	6	175.92	176.50	-4	37,086	-0.01%
2024/04/11	2.1	169.87	24.4	174.13	175.00	-22.3	37,542	-0.06%
2024/04/10	3	171.33	5	171.50	169.00	-2	38,445	-0.01%
2024/04/09	3	169.33	12	171.21	171.00	-9	39,073	-0.02%
2024/04/08	2.1	165.62	2	167.50	168.00	0.1	39,673	0.00%
2024/04/03	10.7	166.28	14	165.57	165.00	-3.3	39,600	-0.01%
2024/04/02	43.2	165.26	28.2	165.57	165.50	15	39,719	0.04%
2024/04/01	22.1	169.07	9.3	168.95	167.50	12.9	39,542	0.03%
2024/03/29	192.8	174.23	191.5	173.88	172.00	1.4	39,509	0.00%	大買/大賣/
2024/03/28	29	175.81	72.1	175.95	176.00	-43.1	39,026	-0.11%
2024/03/27	13	173.81	30.1	175.05	175.50	-17.1	38,886	-0.04%
2024/03/26	8.7	171.87	12	170.50	171.50	-3.3	39,666	-0.01%
2024/03/25	6	172.33	9	174.67	173.50	-3	40,019	-0.01%
2024/03/22	33.5	171.01	33.1	170.58	170.00	0.4	40,849	0.00%
2024/03/21	76.8	178.25	69.6	179.01	175.00	7.2	41,611	0.02%
2024/03/20	105.1	179.94	53.5	180.28	176.00	51.6	41,532	0.12%	大買/
2024/03/19	22.9	171.16	40.3	172.60	177.00	-17.4	40,415	-0.04%
2024/03/18	32.3	164.09	35.2	163.21	164.50	-2.9	39,780	-0.01%
2024/03/15	79.1	168.26	38.1	167.51	166.50	41	40,039	0.10%
2024/03/14	147.1	183.14	124.3	183.66	183.50	22.7	38,795	0.06%	大買/大賣/
2024/03/13	27.2	191.38	27.7	192.21	191.00	-0.5	38,018	0.00%
2024/03/12	19.8	182.86	21.5	185.35	187.50	-1.7	37,317	0.00%
2024/03/11	24.4	180.55	18.2	180.21	180.00	6.3	36,896	0.02%
2024/03/08	97.4	181.03	144.2	182.42	179.50	-46.8	36,775	-0.13%	大賣/
2024/03/07	11.2	175.93	27.2	176.30	177.50	-16	36,257	-0.04%
2024/03/06	30.3	171.77	5.1	172.30	171.50	25.2	35,864	0.07%
2024/03/05	40.2	173.39	32.2	174.08	173.50	8.1	35,697	0.02%
2024/03/04	50.3	164.74	58.7	167.85	172.00	-8.4	35,258	-0.02%
2024/03/01	40	164.35	16	165.53	165.00	24	34,722	0.07%
2024/02/29	10.4	164.58	32.1	165.07	165.50	-21.7	34,435	-0.06%
2024/02/27	50.2	160.91	14	160.75	159.50	36.2	33,938	0.11%
2024/02/26	5.3	159.00	0.7	159.50	160.00	4.6	33,830	0.01%
2024/02/23	24.4	161.39	20	161.33	159.50	4.4	33,829	0.01%
2024/02/22	6.2	156.94	60.6	161.82	162.50	-54.4	33,543	-0.16%
2024/02/21	7	155.86	18.7	156.68	155.00	-11.7	32,882	-0.04%
2024/02/20	2	152.00	26.1	153.21	153.50	-24.1	32,583	-0.07%
2024/02/19	7	147.72	2	148.00	149.00	5	32,553	0.02%
2024/02/16	5	149.50	9.6	150.75	148.00	-4.6	32,785	-0.01%
2024/02/15	17.8	147.05	11.2	147.58	149.00	6.6	33,361	0.02%
2024/02/05	4.1	151.01	9	152.28	152.00	-4.9	33,037	-0.01%
2024/02/02	85.6	150.93	58.3	151.16	150.00	27.3	32,998	0.08%
2024/02/01	2	155.25	22	154.61	157.00	-20	32,542	-0.06%
2024/01/31	7	150.57	1	150.50	150.50	6	32,117	0.02%
2024/01/30	5	151.40	12	152.46	151.50	-7	32,035	-0.02%
2024/01/29	6.5	150.45	5.8	150.83	151.50	0.7	32,167	0.00%
2024/01/26	4	151.13	11.2	150.97	151.00	-7.2	32,157	-0.02%
2024/01/25	19.1	152.39	11.1	151.51	151.50	8	32,011	0.03%
2024/01/24	11.3	154.10	23.1	155.69	153.50	-11.8	31,874	-0.04%
2024/01/23	10.1	153.05	19	152.71	152.50	-8.9	31,848	-0.03%
2024/01/22	27.2	149.39	11	151.36	152.50	16.2	31,840	0.05%
2024/01/19	16.5	154.95	6	155.17	155.00	10.5	31,526	0.03%
2024/01/18	6	154.17	30	155.52	158.00	-24	31,319	-0.08%
2024/01/17	26.1	151.40	7	153.36	152.50	19.1	30,863	0.06%
2024/01/16	34	155.13	10	154.40	153.50	24	30,351	0.08%
2024/01/15	18	158.78	18.2	158.68	158.50	-0.2	29,887	0.00%
2024/01/12	21.7	155.34	50	155.00	156.50	-28.3	29,552	-0.10%
2024/01/11	28	149.39	10	149.50	149.00	18	28,933	0.06%
2024/01/10	22.7	148.56	32	147.89	148.00	-9.3	28,833	-0.03%
2024/01/09	64	151.53	98.1	151.06	151.50	-34.1	28,159	-0.12%
2024/01/08	16	160.16	18.2	161.60	160.50	-2.2	27,201	-0.01%
2024/01/05	26.1	161.79	51.1	162.85	162.50	-25	26,660	-0.09%
2024/01/04	109.1	158.82	195.2	160.78	161.00	-86.1	26,027	-0.33%	大買/大賣/
2024/01/03	54	154.41	80.7	153.59	155.00	-26.7	25,080	-0.11%
2024/01/02	8.2	151.11	31.1	151.94	151.00	-22.9	24,376	-0.09%
2023/12/29	10	143.60	27	143.09	143.50	-17	23,571	-0.07%
2023/12/28	19.1	144.15	12.4	143.25	143.00	6.7	23,503	0.03%
2023/12/27	211.1	149.66	205.2	147.07	147.00	5.9	23,295	0.03%	大買/大賣/
2023/12/26	43.2	143.89	24.4	145.70	146.50	18.8	23,118	0.08%
2023/12/25	68.4	143.41	58.9	142.47	142.00	9.5	22,603	0.04%
2023/12/22	137	151.96	174	152.34	153.00	-37	21,338	-0.17%	大買/大賣/
2023/12/21	496.2	149.09	567.7	150.66	152.00	-71.5	20,511	-0.35%	大買/大賣/
2023/12/20	220.2	147.40	232	147.13	148.00	-11.9	19,284	-0.06%	大買/大賣/
2023/12/19	423.8	145.21	404.4	146.65	147.00	19.4	18,551	0.10%	大買/大賣/
2023/12/18	49.3	139.69	90.6	141.03	141.50	-41.3	17,480	-0.24%
2023/12/15	108.2	132.58	417.6	133.86	134.00	-309.4	16,324	-1.90%	大買/大賣/鉅額交易
2023/12/14	14.2	128.96	12	128.50	129.00	2.2	15,980	0.01%
2023/12/13	56.6	128.41	8.2	128.48	129.50	48.4	16,287	0.30%
2023/12/12	49.5	127.90	53.2	128.80	129.00	-3.7	17,166	-0.02%
2023/12/11	4	120.50	17	120.85	122.00	-13	16,528	-0.08%
2023/12/08	0	0.00	7.5	117.47	118.50	-7.5	16,123	-0.05%
2023/12/07	3.1	115.82	2	115.50	115.50	1.1	16,004	0.01%
2023/12/06	35	117.41	7	116.79	117.00	28	16,028	0.17%
2023/12/05	26	117.54	16.4	118.01	117.50	9.6	15,952	0.06%
2023/12/04	158	116.70	243.9	117.28	118.50	-85.9	15,627	-0.55%	大買/大賣/
2023/12/01	2	114.25	8	113.00	114.50	-6	15,074	-0.04%
2023/11/30	6	111.75	3	113.00	112.00	3	15,019	0.02%
2023/11/29	5.4	112.16	1.4	112.14	112.00	4	15,059	0.03%
2023/11/28	4.6	113.50	0	0.00	114.00	4.6	14,999	0.03%
2023/11/27	2	113.00	3	113.50	113.50	-1	14,933	-0.01%
2023/11/24	5	112.50	13	112.50	113.00	-8	14,895	-0.05%
2023/11/22	4	112.75	0	0.00	112.00	4	14,926	0.03%
2023/11/21	4.1	113.26	0	0.00	113.50	4.1	14,894	0.03%
2023/11/20	6	113.83	11	113.55	114.00	-5	14,878	-0.03%
2023/11/17	5.1	115.49	1	116.00	115.00	4.1	14,806	0.03%
2023/11/16	6	117.42	22	117.20	117.00	-16	14,770	-0.11%
2023/11/15	5	113.90	28.2	115.04	115.50	-23.2	14,653	-0.16%
2023/11/14	53.1	113.01	85.4	114.80	114.00	-32.3	15,129	-0.21%
2023/11/13	11	109.86	28	109.64	108.50	-17	14,642	-0.12%
2023/11/10	4	109.25	11	109.50	109.00	-7	14,845	-0.05%
2023/11/09	2	108.00	8	109.04	109.00	-6	14,856	-0.04%
2023/11/08	15	107.60	0.4	108.00	107.50	14.6	15,081	0.10%
2023/11/07	2	109.25	1	110.00	108.50	1	15,173	0.01%
2023/11/06	19	108.50	8.1	108.70	109.00	10.9	15,305	0.07%
2023/11/03	1	113.00	14.4	112.36	113.00	-13.4	15,267	-0.09%
2023/11/02	7	110.21	7.1	110.14	110.50	-0.1	15,404	0.00%
2023/11/01	1	109.00	2	109.25	109.00	-1	15,818	-0.01%
2023/10/31	19	108.82	1.8	108.06	107.50	17.2	16,245	0.11%
2023/10/30	9	108.72	6.2	109.39	110.00	2.8	16,294	0.02%
2023/10/27	14	106.86	2.4	107.92	108.00	11.6	16,352	0.07%
2023/10/26	4	105.00	4	105.88	106.50	0	16,883	0.00%
2023/10/25	0	0.00	2	106.00	105.50	-2	17,495	-0.01%
2023/10/24	0	0.00	2	105.00	105.00	-2	17,749	-0.01%
2023/10/23	11	103.95	1.1	103.96	103.50	9.9	18,210	0.05%
2023/10/20	10.1	103.50	41	102.76	103.50	-30.9	18,343	-0.17%
2023/10/19	3	103.50	2	104.00	103.50	1	18,547	0.01%
2023/10/18	37.2	102.91	2	103.50	102.50	35.2	18,937	0.19%
2023/10/17	7.2	103.29	2	104.00	103.00	5.2	19,151	0.03%
2023/10/16	6.2	103.84	5	103.50	104.00	1.2	19,727	0.01%
2023/10/13	5	104.90	0.4	105.00	105.00	4.6	20,186	0.02%
2023/10/12	5.2	105.98	13.1	104.76	106.00	-7.9	20,497	-0.04%
2023/10/11	40.4	104.60	20.1	104.62	103.50	20.3	20,907	0.10%
2023/10/06	8.1	112.18	6	111.08	111.00	2.1	21,333	0.01%
2023/10/05	0.6	112.00	1	111.50	112.00	-0.4	21,800	0.00%
2023/10/04	3	109.50	12.1	110.33	110.00	-9.1	22,082	-0.04%
2023/10/03	11.1	111.99	4	112.13	110.50	7.1	22,392	0.03%
2023/10/02	53	113.43	20.8	113.76	113.50	32.2	22,820	0.14%
2023/09/28	9	115.83	14	116.07	116.00	-5	23,131	-0.02%
2023/09/27	31.1	115.80	1	115.50	116.00	30.1	24,267	0.12%
2023/09/26	0.2	115.75	12	115.58	115.50	-11.8	27,344	-0.04%
2023/09/25	1	115.99	6.4	115.13	116.00	-5.4	28,400	-0.02%
2023/09/22	3	114.83	45.3	114.50	114.50	-42.3	30,676	-0.14%
2023/09/21	16	116.28	3.2	117.11	115.50	12.8	32,343	0.04%
2023/09/20	49	117.95	21.4	117.69	117.50	27.6	32,854	0.08%
2023/09/19	26	115.38	15.1	116.06	116.00	10.9	33,020	0.03%
2023/09/18	71.5	118.29	28.4	118.19	117.00	43.1	33,391	0.13%
2023/09/15	152.7	113.45	176	114.14	118.50	-23.3	33,494	-0.07%	大買/大賣/
2023/09/14	42	108.14	35.2	108.73	109.50	6.8	32,626	0.02%
2023/09/13	30	106.50	0	0.00	106.50	30	32,821	0.09%
2023/09/12	3	106.00	1	106.50	106.50	2	33,615	0.01%
2023/09/11	1	105.50	0	0.00	106.50	1	33,978	0.00%
2023/09/08	36	106.56	0	0.00	107.00	36	34,493	0.10%
2023/09/07	0	107.00	0	0.00	107.00	0	34,795	0.00%
2023/09/06	12.1	107.58	2.1	107.50	107.00	10	35,038	0.03%
2023/09/05	0	0.00	52	107.82	108.50	-52	35,164	-0.15%
2023/09/04	30	107.50	45	107.47	107.50	-15	35,576	-0.04%
2023/09/01	3.1	105.18	3	105.67	105.50	0.1	35,625	0.00%
2023/08/31	30	105.50	0	0.00	106.50	30	35,862	0.08%
2023/08/30	34	106.00	3	106.00	105.50	31	36,167	0.09%
2023/08/29	0.1	105.50	1.2	105.50	105.50	-1.1	36,398	0.00%
2023/08/28	1	104.00	9	104.50	105.00	-8	36,584	-0.02%
2023/08/25	0	0.00	1.4	105.79	105.50	-1.4	36,830	0.00%
2023/08/24	10	106.50	3.6	106.00	106.00	6.4	37,012	0.02%
2023/08/22	30.1	106.50	10.1	106.35	106.50	20	37,581	0.05%
2023/08/21	70	105.59	11	105.45	105.00	59	37,731	0.16%
2023/08/18	165	108.33	40	108.35	107.00	125	37,575	0.33%	大買/鉅額交易
2023/08/17	5.4	105.19	37	105.82	106.00	-31.6	36,942	-0.09%
2023/08/16	39.2	104.83	26	104.88	104.00	13.2	36,917	0.04%
2023/08/15	21	106.45	1	106.50	106.00	20	36,768	0.05%
2023/08/14	97	105.64	87	107.88	106.50	10	36,783	0.03%
2023/08/11	11.1	106.32	9	107.06	108.00	2.1	36,707	0.01%
2023/08/10	31.1	105.63	39	106.64	107.00	-7.9	36,734	-0.02%
2023/08/09	43.2	107.26	3	108.00	106.50	40.2	36,859	0.11%
2023/08/08	1	107.50	29	107.53	107.50	-28	36,719	-0.08%
2023/08/07	41.2	105.94	15	104.90	106.50	26.2	36,651	0.07%
2023/08/04	24.5	107.28	50.5	108.20	109.00	-26	36,474	-0.07%
2023/08/02	4	104.13	2.1	104.48	105.00	1.9	36,055	0.01%
2023/08/01	16.1	104.75	39.4	104.06	105.50	-23.3	35,949	-0.06%
2023/07/31	87.2	106.29	54	104.71	104.00	33.2	35,838	0.09%
2023/07/28	108.4	106.89	131.7	107.01	107.50	-23.3	35,459	-0.07%	大買/大賣/
2023/07/27	36.1	102.76	95	102.98	103.00	-59	35,471	-0.17%
2023/07/26	23.1	102.41	36.3	102.44	102.00	-13.1	35,888	-0.04%
2023/07/25	8.5	99.83	8	100.13	99.70	0.5	35,577	0.00%
2023/07/24	60.2	99.28	24.3	99.98	99.30	35.9	35,591	0.10%
2023/07/21	29.1	100.79	35	101.61	101.00	-5.9	35,463	-0.02%
2023/07/20	4	99.93	28.1	100.04	101.00	-24.1	35,242	-0.07%
2023/07/19	248.4	98.75	189.2	99.76	98.10	59.2	34,939	0.17%	大買/大賣/
2023/07/18	44.7	99.25	26.2	99.72	98.60	18.6	34,607	0.05%
2023/07/17	83.1	98.36	88	98.32	98.40	-4.9	34,323	-0.01%
2023/07/14	29.1	97.85	40.2	98.25	96.50	-11.1	34,205	-0.03%
2023/07/13	61.2	97.44	82.4	98.28	95.90	-21.1	34,165	-0.06%
2023/07/12	49.7	100.78	70	100.65	100.50	-20.3	33,790	-0.06%
2023/07/11	22	103.57	11.1	103.91	104.00	10.9	33,810	0.03%
2023/07/10	84.1	105.34	8	105.44	104.50	76.1	33,576	0.23%
2023/07/07	25	107.20	23	107.63	108.00	2	33,543	0.01%
2023/07/06	25.3	106.13	34	106.46	106.50	-8.8	33,027	-0.03%
2023/07/05	53.3	104.99	60.7	105.27	107.00	-7.4	32,746	-0.02%
2023/07/04	227.4	107.35	133.2	107.64	105.50	94.2	31,898	0.30%	大買/大賣/
2023/07/03	126.2	100.84	51.7	101.83	102.50	74.5	28,846	0.26%	大買/
2023/06/30	91.3	92.10	60.7	92.10	93.50	30.6	27,771	0.11%
2023/06/29	47	154.94	104.4	154.19	155.00	-57.4	25,531	-0.22%	大賣/
2023/06/28	23.5	158.53	48.7	158.36	157.50	-25.2	23,792	-0.11%
2023/06/27	12.2	161.45	47.2	161.74	161.00	-35.1	23,207	-0.15%
2023/06/26	5	159.40	13.4	159.67	160.00	-8.4	22,956	-0.04%
2023/06/21	15	159.43	12	159.21	158.00	3	22,405	0.01%
2023/06/20	18	162.89	6	163.17	162.50	12	22,028	0.05%
2023/06/19	22.3	162.82	18.1	163.45	162.00	4.2	21,797	0.02%
2023/06/16	9	164.56	53	165.22	166.00	-44	21,478	-0.20%
2023/06/15	15	161.57	10	161.95	162.00	5	21,093	0.02%
2023/06/14	24.1	161.23	109.2	161.28	161.50	-85.1	21,133	-0.40%	大賣/
2023/06/13	1	156.50	18	156.72	157.00	-17	21,751	-0.08%
2023/06/12	4	154.13	12	154.50	155.50	-8	23,770	-0.03%
2023/06/09	16	153.72	15	154.57	155.00	1	24,470	0.00%
2023/06/08	12.2	154.30	28.1	154.03	154.00	-15.9	24,993	-0.06%
2023/06/07	5.2	151.22	6	151.33	151.00	-0.9	25,857	0.00%
2023/06/06	5	151.30	5.3	151.50	151.50	-0.3	26,019	0.00%
2023/06/05	21.4	150.78	7.5	151.10	151.00	13.9	26,045	0.05%
2023/06/02	13.4	152.78	0	0.00	152.50	13.4	26,017	0.05%
2023/06/01	3	152.83	1	153.00	153.50	2	26,177	0.01%
2023/05/31	9	155.33	7	154.43	153.00	2	26,502	0.01%
2023/05/30	7.6	154.51	2.1	154.52	153.50	5.6	26,649	0.02%
2023/05/29	2	155.50	49.2	156.16	157.00	-47.2	26,666	-0.18%
2023/05/26	22	152.70	47	151.89	152.50	-25	26,727	-0.09%
2023/05/25	35	150.23	9	150.33	150.00	26	26,905	0.10%
2023/05/24	1	151.50	0	0.00	151.50	1	27,177	0.00%
2023/05/23	47	152.16	6	151.67	151.50	41	27,736	0.15%
2023/05/22	12	153.71	29	153.78	153.50	-17	27,619	-0.06%
2023/05/19	25.1	150.96	15	150.73	150.50	10.1	27,430	0.04%
2023/05/18	15.1	151.14	3	152.00	151.00	12.1	27,342	0.04%
2023/05/17	28.4	151.48	3	151.00	151.00	25.4	27,418	0.09%
2023/05/16	20.3	151.08	17.4	150.81	151.00	2.9	27,540	0.01%
2023/05/15	36	151.21	18	150.67	152.50	18	27,598	0.07%
2023/05/12	14.3	151.60	14	151.79	152.50	0.3	27,656	0.00%
2023/05/11	10	151.85	14.2	151.57	151.00	-4.2	27,729	-0.02%
2023/05/10	9	153.61	29.2	154.62	155.00	-20.2	27,613	-0.07%
2023/05/09	11.2	151.01	11.1	151.23	151.00	0.1	27,411	0.00%
2023/05/08	17	150.97	12	150.79	151.00	5	27,731	0.02%
2023/05/05	7	151.21	8	151.25	151.50	-1	28,099	0.00%
2023/05/04	9.2	150.74	13.5	151.48	150.50	-4.3	28,367	-0.02%
2023/05/03	63.3	151.12	18	150.06	150.00	45.3	28,270	0.16%
2023/05/02	82.5	155.59	17	155.44	155.50	65.5	27,680	0.24%
2023/04/28	54.1	161.64	47	162.65	161.50	7.1	27,264	0.03%
2023/04/27	13.4	159.00	1	160.00	159.00	12.4	27,278	0.05%
2023/04/26	32.1	160.09	14.8	160.54	160.00	17.3	27,299	0.06%
2023/04/25	35	163.11	3	163.33	162.00	32	27,227	0.12%
2023/04/24	1.1	165.04	5	165.00	165.00	-3.9	27,297	-0.01%
2023/04/21	24	168.02	9	169.28	166.00	15	27,427	0.05%
2023/04/20	12	169.21	30.1	170.13	170.50	-18.1	27,297	-0.07%
2023/04/19	32	167.98	7	169.36	168.00	25	27,522	0.09%
2023/04/18	37.1	172.51	5.3	172.13	170.00	31.8	27,398	0.12%
2023/04/17	35.5	172.56	35.5	173.16	174.50	0	27,159	0.00%
2023/04/14	29.1	167.30	53.6	168.57	170.00	-24.5	26,921	-0.09%
2023/04/13	14	165.86	16	166.09	166.50	-2	26,615	-0.01%
2023/04/12	28.1	166.94	63.1	166.87	166.50	-35	26,726	-0.13%
2023/04/11	5.6	164.50	18	164.75	164.50	-12.4	26,529	-0.05%
2023/04/10	28	164.68	9	164.78	163.50	19	26,684	0.07%
2023/04/07	2	161.00	24.2	162.09	163.50	-22.2	26,603	-0.08%
2023/04/06	7.8	158.94	6.2	158.92	158.00	1.6	26,571	0.01%
2023/03/31	11.2	159.22	9.1	159.11	158.50	2.1	26,943	0.01%
2023/03/30	14.6	158.90	10	158.35	158.00	4.6	27,792	0.02%
2023/03/29	16	160.16	9	158.83	158.50	7	28,237	0.02%
2023/03/28	4	161.37	8	161.06	160.50	-4	28,697	-0.01%
2023/03/27	34	158.34	28.8	159.48	161.00	5.2	29,204	0.02%
2023/03/24	29.1	160.02	34.6	160.19	160.50	-5.5	30,143	-0.02%
2023/03/23	32.2	159.11	17	158.71	159.50	15.2	30,253	0.05%
2023/03/22	12.2	161.58	24	161.75	161.50	-11.8	30,188	-0.04%
2023/03/21	26.8	161.84	7	161.79	160.50	19.8	30,206	0.07%
2023/03/20	50.3	163.36	49	163.33	162.00	1.3	30,099	0.00%
2023/03/17	32.2	161.45	30	160.95	162.00	2.2	29,846	0.01%
2023/03/16	109.1	162.27	40	162.59	159.50	69.1	29,571	0.23%	大買/
2023/03/15	234.1	175.28	97.3	174.37	167.00	136.8	28,621	0.48%	大買/鉅額交易
2023/03/14	111.1	166.61	119.8	169.63	171.00	-8.7	26,668	-0.03%	大買/大賣/
2023/03/13	34	168.18	119.8	168.60	170.50	-85.8	25,971	-0.33%	大賣/
2023/03/10	80	163.48	59	164.97	165.00	21	25,495	0.08%
2023/03/09	15	163.60	24	163.44	164.50	-9	24,452	-0.04%
2023/03/08	53.7	162.33	36	162.96	161.00	17.7	24,366	0.07%
2023/03/07	9	162.83	27.2	164.14	166.00	-18.2	24,298	-0.07%
2023/03/06	12	163.08	13	163.92	164.50	-1	24,396	0.00%
2023/03/03	29	161.48	35.4	161.63	163.00	-6.4	24,567	-0.03%
2023/03/02	29.1	160.00	78.2	160.18	160.50	-49.1	24,620	-0.20%
2023/03/01	21	155.71	18	155.22	156.00	3	24,421	0.01%
2023/02/24	23.1	156.85	25	156.66	157.00	-1.9	24,337	-0.01%
2023/02/23	23.4	156.67	42.3	156.78	158.00	-18.9	24,160	-0.08%
2023/02/22	71	154.07	51.1	153.42	152.50	20	23,941	0.08%
2023/02/21	16	152.34	56.1	153.22	155.00	-40.1	23,692	-0.17%
2023/02/20	28	146.93	27.8	146.57	147.00	0.2	23,485	0.00%
2023/02/17	46.1	146.04	8.2	146.49	146.00	37.9	23,860	0.16%
2023/02/16	6.1	147.49	7	147.57	148.00	-0.9	24,474	0.00%
2023/02/15	19.1	146.82	19	147.97	146.50	0.1	25,323	0.00%
2023/02/14	22	148.05	27	147.24	149.00	-5	25,695	-0.02%
2023/02/13	21.1	143.26	23.6	143.46	143.50	-2.5	25,862	-0.01%
2023/02/10	24	147.26	14.8	148.44	147.00	9.1	26,416	0.03%
2023/02/09	7.2	150.42	22	150.75	150.00	-14.8	26,872	-0.06%
2023/02/08	2.3	151.29	5.3	151.41	151.50	-3	27,255	-0.01%
2023/02/07	8.1	151.25	6	151.00	151.00	2.1	27,677	0.01%
2023/02/06	31.1	151.80	8.4	151.76	151.00	22.7	28,290	0.08%
2023/02/03	14.2	158.42	27.2	158.47	157.00	-13	28,298	-0.05%
2023/02/02	30.1	155.11	36	155.33	156.00	-5.9	28,433	-0.02%
2023/02/01	3.1	152.32	5	152.20	152.00	-1.9	28,501	-0.01%
2023/01/31	1.2	152.00	24	152.31	152.00	-22.9	28,789	-0.08%
2023/01/30	20	150.73	2.6	151.47	150.50	17.4	29,351	0.06%
2023/01/17	45	152.86	37	153.43	152.50	8	29,516	0.03%
2023/01/16	23	150.63	14	151.07	151.50	9	29,949	0.03%
2023/01/13	32	152.78	33.8	153.19	152.50	-1.8	30,224	-0.01%
2023/01/12	21.5	153.77	1	153.06	152.50	20.5	31,040	0.07%
2023/01/11	40	157.33	40.1	158.72	156.50	-0.1	31,456	0.00%
2023/01/10	15	155.80	26.1	156.19	155.50	-11.1	31,952	-0.03%
2023/01/09	75	156.48	21	155.76	155.00	54	33,062	0.16%
2023/01/06	18	157.03	20	158.93	159.00	-2	33,377	-0.01%
2023/01/05	15	157.80	28	157.95	156.50	-13	33,744	-0.04%
2023/01/04	35	158.47	9.3	157.30	156.00	25.8	34,379	0.07%
2023/01/03	36	162.22	31	161.15	160.00	5	34,692	0.01%
2022/12/30	10	162.50	16.2	162.96	163.00	-6.2	34,774	-0.02%
2022/12/29	39.3	159.80	34.2	159.81	160.00	5.1	35,206	0.01%
2022/12/28	30	161.40	33	161.77	159.00	-3	35,835	-0.01%
2022/12/27	10	163.20	39.2	164.76	162.50	-29.2	36,335	-0.08%
2022/12/26	18.5	165.62	11	163.68	162.50	7.5	37,155	0.02%
2022/12/23	50	167.54	15.4	166.91	167.50	34.6	37,680	0.09%
2022/12/22	60	167.83	79.2	169.10	171.50	-19.2	37,869	-0.05%
2022/12/21	22	164.00	19	163.51	164.00	3	37,883	0.01%
2022/12/20	31	160.53	25.5	160.75	158.50	5.5	38,220	0.01%
2022/12/19	15	162.70	3.8	164.13	162.00	11.2	38,917	0.03%
2022/12/16	66.2	163.87	88.5	161.24	164.00	-22.3	39,083	-0.06%
2022/12/15	9	156.11	18	155.31	157.00	-9	38,991	-0.02%
2022/12/14	23.2	152.19	16	152.31	152.00	7.2	39,638	0.02%
2022/12/13	12.4	155.53	19	156.53	155.00	-6.7	40,008	-0.02%
2022/12/12	8	154.19	11	154.68	154.50	-3	40,766	-0.01%
2022/12/09	22	153.93	51.4	153.76	154.50	-29.4	41,625	-0.07%
2022/12/08	19.1	150.79	17	151.09	151.00	2.1	42,498	0.00%
2022/12/07	16.1	151.18	23	152.39	151.50	-6.9	44,222	-0.02%
2022/12/06	47	155.90	24	153.77	152.50	23	44,704	0.05%
2022/12/05	40.4	159.43	36	160.74	159.00	4.4	45,493	0.01%
2022/12/02	25	159.72	2.4	160.42	158.50	22.6	45,703	0.05%
2022/12/01	87.1	164.56	6.1	166.21	162.00	81	46,812	0.17%
2022/11/30	10	160.85	19.6	162.05	163.00	-9.6	46,930	-0.02%
2022/11/29	44.1	158.75	24.4	157.53	161.00	19.7	47,245	0.04%
2022/11/28	27	159.35	23	158.02	157.50	4	47,987	0.01%
2022/11/25	24	162.60	19	162.03	160.50	5	48,129	0.01%
2022/11/24	10.1	158.06	20.1	158.49	161.00	-10	48,659	-0.02%
2022/11/23	4.2	153.50	19	153.00	153.50	-14.8	48,593	-0.03%
2022/11/22	5	149.90	8	149.56	150.50	-3	48,960	-0.01%
2022/11/21	11	148.55	12.1	147.88	147.50	-1.1	49,966	0.00%
2022/11/18	9.4	153.00	13.2	152.20	150.50	-3.8	50,925	-0.01%
2022/11/17	26	154.81	8.2	154.63	154.00	17.8	52,546	0.03%
2022/11/16	11.6	154.54	12.1	155.07	154.50	-0.5	53,035	0.00%
2022/11/15	11	154.91	9.2	154.34	155.00	1.8	54,115	0.00%
2022/11/14	14	154.79	12.4	152.90	155.50	1.6	55,197	0.00%
2022/11/11	18	151.97	9	152.72	150.00	9	56,578	0.02%
2022/11/10	13	151.19	31	150.56	151.00	-18	57,418	-0.03%
2022/11/09	31.2	148.33	13	148.27	148.50	18.2	58,833	0.03%
2022/11/08	21	147.41	35.8	148.24	147.50	-14.8	59,257	-0.02%
2022/11/07	36.3	143.40	49	143.57	143.50	-12.7	59,292	-0.02%
2022/11/04	32.1	137.90	41	136.27	139.00	-8.9	59,938	-0.01%
2022/11/03	33	134.48	31.4	133.69	135.00	1.6	60,344	0.00%
2022/11/02	34	137.85	39	137.64	137.00	-5	61,818	-0.01%
2022/11/01	29.1	135.86	17	135.41	135.00	12.1	62,196	0.02%
2022/10/31	30.2	135.68	41	134.60	137.50	-10.8	62,743	-0.02%
2022/10/28	21.4	138.02	12	138.38	137.50	9.4	62,905	0.01%
2022/10/27	5	139.10	11.4	140.96	142.50	-6.4	63,650	-0.01%
2022/10/26	29	136.41	28.9	136.66	139.00	0.1	64,661	0.00%
2022/10/25	9	139.06	16.2	139.02	139.00	-7.2	65,425	-0.01%
2022/10/24	15	138.07	19.6	139.44	137.50	-4.6	66,456	-0.01%
2022/10/21	20	136.30	18	137.14	135.50	2	67,585	0.00%
2022/10/20	38	135.16	41.5	134.84	137.00	-3.5	67,859	-0.01%
2022/10/19	25	143.38	16.4	144.07	144.00	8.6	68,054	0.01%
2022/10/18	24	141.73	50.1	142.45	141.00	-26.1	68,950	-0.04%
2022/10/17	79.3	139.34	83.8	139.42	140.00	-4.5	69,802	-0.01%
2022/10/14	35	151.14	44.4	150.48	152.50	-9.4	70,879	-0.01%
2022/10/13	31.3	147.19	34	147.51	144.50	-2.7	71,431	0.00%
2022/10/12	34	148.85	47	149.05	147.00	-13	73,758	-0.02%
2022/10/11	34	155.74	30.3	155.46	156.00	3.7	74,873	0.00%
2022/10/07	22	155.43	29.2	154.85	155.50	-7.2	76,526	-0.01%
2022/10/06	24	153.85	20	152.78	155.50	4	79,300	0.01%
2022/10/05	42	154.99	52.9	155.31	155.50	-10.9	80,642	-0.01%
2022/10/04	41.4	150.61	36	151.35	150.50	5.4	82,828	0.01%
2022/10/03	58.2	149.14	74.4	149.45	149.50	-16.2	84,746	-0.02%
2022/09/30	79.1	144.08	76	141.11	146.00	3.1	89,404	0.00%
2022/09/29	45	146.70	45.2	148.27	144.00	-0.2	92,868	0.00%
2022/09/28	60.4	146.74	46	146.25	144.00	14.4	95,013	0.02%
2022/09/27	75.1	150.83	92.4	150.76	153.50	-17.3	96,326	-0.02%
2022/09/26	88.3	147.72	98.6	148.04	145.50	-10.4	98,920	-0.01%
2022/09/23	38.8	159.12	41	159.56	158.00	-2.2	101,954	0.00%
2022/09/22	41.9	159.97	62.3	158.32	156.00	-20.4	103,290	-0.02%
2022/09/21	62.9	169.47	50.1	169.68	166.50	12.8	105,540	0.01%
2022/09/20	4	170.07	15	171.25	172.50	-11	106,936	-0.01%
2022/09/19	51.5	177.92	50.8	176.69	169.00	0.7	109,423	0.00%
2022/09/06	51.5	80.74	304.2	80.80	80.80	-252.7	109,750	-0.23%	大賣/鉅額交易
2022/09/05	162.2	80.27	115.1	80.55	80.00	47.1	110,450	0.04%	大買/大賣/
2022/09/02	168.4	83.15	791.4	81.25	79.70	-623	111,134	-0.56%	大買/大賣/鉅額交易
2022/09/01	161.6	87.00	43.4	87.03	86.20	118.3	110,104	0.11%	大買/鉅額交易
2022/08/31	130.3	86.87	165	87.56	88.30	-34.7	111,154	-0.03%	大買/大賣/
2022/08/30	22.1	88.08	142	88.07	88.00	-119.9	110,653	-0.11%	大賣/鉅額交易
2022/08/29	151.5	87.92	147	88.05	87.90	4.5	110,637	0.00%	大買/大賣/
2022/08/26	50	93.97	46.5	94.16	93.50	3.5	110,403	0.00%
2022/08/25	127.3	93.16	26	93.28	93.20	101.3	110,452	0.09%	大買/鉅額交易
2022/08/24	95.1	93.58	65	93.62	92.10	30.1	110,843	0.03%
2022/08/23	45.2	95.23	35	95.43	95.10	10.2	111,196	0.01%
2022/08/22	102.1	95.24	101	95.57	95.00	1.1	111,536	0.00%	大買/大賣/
2022/08/19	49	98.19	58	98.41	98.00	-9	111,307	-0.01%
2022/08/18	67	98.25	40	98.29	97.80	27	111,482	0.02%
2022/08/17	84	99.05	112	99.41	98.30	-28	111,900	-0.03%	大賣/
2022/08/16	133	98.28	73	98.19	97.10	60	112,179	0.05%	大買/
2022/08/15	134.1	100.51	91.5	100.03	99.50	42.6	113,986	0.04%	大買/
2022/08/12	51.5	103.59	58.2	103.61	104.00	-6.7	113,201	-0.01%
2022/08/11	123.3	103.99	125	104.58	103.00	-1.8	114,580	0.00%	大買/大賣/
2022/08/10	125	104.24	117.1	104.51	103.00	7.9	113,853	0.01%	大買/大賣/
2022/08/09	97.2	103.25	248.5	102.82	105.00	-151.3	113,610	-0.13%	大賣/鉅額交易
2022/08/08	203.1	100.04	113.5	100.46	101.00	89.6	113,561	0.08%	大買/大賣/
2022/08/05	72.4	96.90	119.3	97.69	99.20	-47	112,786	-0.04%	大賣/
2022/08/04	69.1	92.68	40.1	93.39	94.00	29	112,735	0.03%
2022/08/03	30	93.48	31	93.40	93.20	-1	113,100	0.00%
2022/08/02	120.8	93.63	69	93.76	93.30	51.8	114,082	0.05%	大買/
2022/08/01	59	95.87	41.1	96.29	96.60	17.9	114,967	0.02%
2022/07/29	100	95.63	137.1	95.73	95.50	-37.1	116,058	-0.03%	大賣/
2022/07/28	93	92.68	69	92.29	92.00	24	116,037	0.02%
2022/07/27	104	93.32	126.5	93.50	94.00	-22.5	116,797	-0.02%	大買/大賣/
2022/07/26	62	91.75	59.1	91.76	91.70	2.9	116,958	0.00%
2022/07/25	94.1	92.07	82	91.97	92.10	12.1	117,984	0.01%
2022/07/22	208.4	94.53	121.1	94.50	94.20	87.3	117,754	0.07%	大買/大賣/
2022/07/21	248	92.40	199.2	91.90	93.00	48.8	117,727	0.04%	大買/大賣/
2022/07/20	171.5	92.23	34.2	91.17	89.70	137.3	116,996	0.12%	大買/鉅額交易
2022/07/19	70	91.24	100	91.56	91.60	-30	117,778	-0.03%
2022/07/18	72.1	89.82	76	90.14	89.30	-4	117,285	0.00%
2022/07/15	70.1	89.80	52.2	89.62	89.30	17.9	117,712	0.02%
2022/07/14	187	89.14	271	89.50	90.60	-84	118,086	-0.07%	大買/大賣/
2022/07/13	231	89.13	180.1	89.02	87.10	50.9	117,449	0.04%	大買/大賣/
2022/07/12	170.4	87.09	138.1	86.05	86.10	32.3	116,723	0.03%	大買/大賣/
2022/07/11	65.2	92.58	70.1	92.62	92.30	-4.9	115,616	0.00%
2022/07/08	693	93.10	184.1	93.51	92.70	509	115,425	0.44%	大買/大賣/鉅額交易
2022/07/07	84	87.83	114.5	88.20	88.40	-30.5	114,229	-0.03%	大賣/
2022/07/06	204.5	87.21	250.2	87.36	85.80	-45.8	113,418	-0.04%	大買/大賣/
2022/07/05	124	85.65	171.4	85.82	87.70	-47.4	112,527	-0.04%	大買/大賣/
2022/07/04	96.2	81.18	121.1	81.15	82.50	-24.9	110,875	-0.02%	大賣/
2022/07/01	158.6	83.80	188.2	83.44	79.80	-29.6	109,978	-0.03%	大買/大賣/
2022/06/30	128.8	86.49	79.5	85.56	84.60	49.3	108,135	0.05%	大買/
2022/06/29	359.5	92.36	215.1	92.04	89.00	144.5	106,524	0.14%	大買/大賣/鉅額交易
2022/06/28	169.9	107.33	611.7	106.71	108.50	-441.8	101,371	-0.44%	大買/大賣/鉅額交易
2022/06/27	90.7	105.36	113.3	106.34	108.50	-22.6	97,932	-0.02%	大賣/
2022/06/24	159.1	98.85	128	98.95	98.70	31.1	96,001	0.03%	大買/大賣/
2022/06/23	101.8	99.29	689.6	98.56	96.10	-587.7	95,217	-0.62%	大買/大賣/鉅額交易
2022/06/22	127.3	104.70	84.7	104.98	102.00	42.6	94,380	0.05%	大買/
2022/06/21	114.5	110.28	289.1	110.21	110.00	-174.6	91,420	-0.19%	大買/大賣/鉅額交易
2022/06/20	103	113.02	75.1	111.51	109.50	27.9	90,332	0.03%	大買/
2022/06/17	40.7	119.33	71	119.70	119.50	-30.3	88,054	-0.03%
2022/06/16	181.1	123.20	83	122.51	119.50	98.1	87,782	0.11%	大買/
2022/06/15	31	129.39	27	129.35	128.00	4	87,290	0.00%
2022/06/14	62.2	130.48	12.3	129.91	131.50	49.9	91,019	0.05%
2022/06/13	89.1	132.28	68.8	132.69	130.50	20.3	98,088	0.02%
2022/06/10	49.2	138.35	39.3	138.58	139.00	9.9	101,235	0.01%
2022/06/09	81.5	140.44	90.5	140.50	140.00	-9	103,838	-0.01%
2022/06/08	21	145.12	17	145.41	145.50	4	105,150	0.00%
2022/06/07	2	144.25	5.4	144.39	144.50	-3.4	108,405	0.00%
2022/06/06	32.5	145.95	42	146.13	143.50	-9.5	112,216	-0.01%
2022/06/02	14.2	144.50	16	144.22	144.50	-1.8	117,494	0.00%
2022/06/01	6.3	143.74	21	143.76	144.50	-14.7	122,507	-0.01%
2022/05/31	78.3	141.86	25	141.98	140.50	53.3	128,602	0.04%
2022/05/30	33.2	144.83	26.2	144.56	144.00	7	130,969	0.01%
2022/05/27	14	143.54	13	144.12	144.50	1	133,139	0.00%
2022/05/26	52	142.38	25.5	142.28	142.00	26.5	135,923	0.02%
2022/05/25	40	142.85	52	143.34	143.00	-12	137,580	-0.01%
2022/05/24	38.5	145.09	107.1	143.68	142.00	-68.6	140,648	-0.05%	大賣/
2022/05/23	93.7	144.27	160.6	143.06	144.00	-66.9	141,672	-0.05%	大賣/
2022/05/20	62.5	136.40	69.1	135.86	135.00	-6.6	143,505	0.00%
2022/05/19	102.4	132.08	60	133.40	136.00	42.4	146,445	0.03%	大買/
2022/05/18	49	137.63	51.2	137.86	137.50	-2.2	147,550	0.00%
2022/05/17	48.1	136.45	50.6	136.28	135.50	-2.6	148,465	0.00%
2022/05/16	193.2	138.59	141.2	139.37	137.50	52	148,528	0.03%	大買/大賣/
2022/05/13	19.1	143.37	31	143.05	143.50	-11.9	147,529	-0.01%
2022/05/12	145.5	141.62	117	141.90	139.00	28.5	148,790	0.02%	大買/大賣/
2022/05/11	70.2	146.89	62	145.64	144.50	8.2	149,339	0.01%
2022/05/10	85.1	146.52	129	146.49	149.00	-43.9	149,834	-0.03%	大賣/
2022/05/09	56.8	149.88	49	149.70	147.00	7.8	149,854	0.01%
2022/05/06	53.8	152.23	52.4	152.26	154.00	1.4	151,677	0.00%
2022/05/05	84	152.70	71	152.22	152.50	13	151,966	0.01%
2022/05/04	102.2	151.44	81.6	151.33	151.50	20.7	151,229	0.01%	大買/
2022/05/03	50.4	145.51	49	145.61	146.50	1.4	151,034	0.00%
2022/04/29	32.2	143.97	85.2	143.44	145.00	-53	152,395	-0.03%
2022/04/28	79.1	140.24	46	140.70	138.00	33.1	153,466	0.02%
2022/04/27	135	136.54	128	138.04	140.00	7	153,629	0.00%	大買/大賣/
2022/04/26	34.1	140.19	63.2	140.20	139.00	-29.1	154,336	-0.02%
2022/04/25	94.1	140.93	37	141.38	139.50	57.1	154,956	0.04%
2022/04/22	46.3	146.71	115.3	147.15	147.50	-69	154,411	-0.04%	大賣/
2022/04/21	44.6	146.04	74.8	146.08	145.50	-30.2	155,375	-0.02%
2022/04/20	56.2	143.42	43.7	143.71	143.50	12.5	155,690	0.01%
2022/04/19	44.1	141.31	116.8	141.81	141.50	-72.7	156,662	-0.05%	大賣/
2022/04/18	18	139.39	16.1	138.62	138.00	1.9	157,249	0.00%
2022/04/15	36.5	139.86	37.2	140.50	141.50	-0.7	158,579	0.00%
2022/04/14	35.3	140.14	37	140.19	138.00	-1.8	159,052	0.00%
2022/04/13	49.4	138.63	138.7	138.97	140.00	-89.3	159,379	-0.06%	大賣/
2022/04/12	59.8	133.49	46	134.08	134.50	13.8	158,970	0.01%
2022/04/11	66.2	137.05	89.1	137.10	136.00	-22.9	158,820	-0.01%
2022/04/08	169.3	134.08	97	133.93	135.50	72.3	160,447	0.05%	大買/
2022/04/07	69.6	130.58	38	130.51	128.50	31.6	160,256	0.02%
2022/04/06	207.8	133.79	29	133.88	133.50	178.8	160,346	0.11%	大買/鉅額交易
2022/04/01	62.1	136.97	65.4	137.41	138.50	-3.3	161,153	0.00%
2022/03/31	25.1	134.98	59	135.24	135.00	-33.9	160,612	-0.02%
2022/03/30	65	135.04	47.5	135.17	135.00	17.5	160,879	0.01%
2022/03/29	44.1	136.23	61	135.74	135.00	-16.9	160,807	-0.01%
2022/03/28	94.5	130.61	92	131.98	133.00	2.5	160,703	0.00%
2022/03/25	182	135.38	167	134.95	132.50	15	160,740	0.01%	大買/大賣/
2022/03/24	95	141.57	67	141.69	140.50	28	159,508	0.02%
2022/03/23	57.5	143.67	38.4	142.86	143.50	19.1	159,913	0.01%
2022/03/22	92.4	143.99	46.8	143.36	142.50	45.6	160,671	0.03%
2022/03/21	199.5	141.38	129	142.23	144.50	70.5	161,414	0.04%	大買/大賣/
2022/03/18	144.5	141.87	141.2	141.54	141.00	3.3	162,524	0.00%	大買/大賣/
2022/03/17	286.9	143.63	253.2	144.51	146.50	33.7	161,352	0.02%	大買/大賣/
2022/03/16	458.9	153.18	498.3	151.43	143.00	-39.4	159,444	-0.02%	大買/大賣/
2022/03/15	256.3	161.71	186.6	159.84	158.00	69.7	152,784	0.05%	大買/大賣/
2022/03/14	162.4	163.87	134.5	164.01	164.50	27.9	151,725	0.02%	大買/大賣/
2022/03/11	131.7	158.03	201.8	158.53	160.00	-70.1	152,733	-0.05%	大買/大賣/
2022/03/10	192.7	159.93	148.1	159.68	156.00	44.6	153,533	0.03%	大買/大賣/
2022/03/09	216.7	152.83	226.1	153.25	156.00	-9.4	153,264	-0.01%	大買/大賣/
2022/03/08	280	147.05	348.2	146.42	147.00	-68.2	154,489	-0.04%	大買/大賣/
2022/03/07	262.9	154.80	286	153.79	151.00	-23	149,636	-0.02%	大買/大賣/
2022/03/04	335.8	164.39	350.3	164.06	159.00	-14.5	146,034	-0.01%	大買/大賣/
2022/03/03	135.4	157.43	371.7	157.33	160.50	-236.3	141,629	-0.17%	大買/大賣/鉅額交易
2022/03/02	111.2	152.09	187.9	152.08	151.50	-76.7	141,292	-0.05%	大買/大賣/
2022/03/01	196.1	148.25	230.6	148.27	150.50	-34.5	141,164	-0.02%	大買/大賣/
2022/02/25	195.2	145.06	177.1	144.92	143.50	18.1	138,574	0.01%	大買/大賣/
2022/02/24	251.1	143.04	231.2	142.20	141.50	19.9	137,892	0.01%	大買/大賣/
2022/02/23	132.5	145.97	135.6	146.04	145.00	-3.1	135,778	0.00%	大買/大賣/
2022/02/22	250.1	140.93	210.2	140.88	142.50	39.9	135,360	0.03%	大買/大賣/
2022/02/21	165.6	145.25	337.9	145.59	147.00	-172.4	132,479	-0.13%	大買/大賣/鉅額交易
2022/02/18	158.6	137.85	247.7	137.38	141.50	-89.1	130,913	-0.07%	大買/大賣/
2022/02/17	100.6	134.88	92	134.67	133.50	8.6	130,341	0.01%
2022/02/16	102	133.91	132	134.04	133.50	-30	130,324	-0.02%	大買/大賣/
2022/02/15	23	131.48	42.1	131.61	132.00	-19.1	131,615	-0.01%
2022/02/14	116.2	132.65	248	132.84	130.00	-131.8	135,142	-0.10%	大買/大賣/鉅額交易
2022/02/11	134.6	133.03	205	134.07	131.50	-70.4	135,823	-0.05%	大買/大賣/
2022/02/10	137.1	130.94	203	131.84	132.00	-65.9	137,310	-0.05%	大買/大賣/
2022/02/09	218.1	129.87	221.8	131.63	129.00	-3.7	141,333	0.00%	大買/大賣/
2022/02/08	479.1	128.58	384	126.91	129.00	95.1	142,570	0.07%	大買/大賣/
2022/02/07	77.2	118.24	116.5	121.03	124.00	-39.4	142,448	-0.03%	大賣/
2022/01/26	37	112.77	141.1	112.92	113.00	-104.1	145,182	-0.07%	大賣/鉅額交易
2022/01/25	110.2	111.87	127	110.74	110.00	-16.8	146,927	-0.01%	大買/大賣/
2022/01/24	157.2	112.84	134	114.66	115.00	23.2	147,622	0.02%	大買/大賣/
2022/01/21	395.7	118.57	137	119.53	115.50	258.7	148,843	0.17%	大買/大賣/鉅額交易
2022/01/20	166	123.05	111	123.38	124.00	55	147,911	0.04%	大買/大賣/
2022/01/19	157.5	124.72	160.1	124.88	122.50	-2.6	148,513	0.00%	大買/大賣/
2022/01/18	139.2	125.96	135	126.77	127.00	4.2	148,700	0.00%	大買/大賣/
2022/01/17	244	127.58	65	127.83	127.00	179	150,741	0.12%	大買/鉅額交易
2022/01/14	129.1	128.39	273	127.22	132.00	-143.9	151,250	-0.10%	大買/大賣/鉅額交易
2022/01/13	174.7	127.97	116	128.36	126.00	58.7	150,441	0.04%	大買/大賣/
2022/01/12	210.2	130.21	184.2	130.46	128.50	26.1	150,664	0.02%	大買/大賣/
2022/01/11	134.1	135.99	95	135.98	134.00	39.1	150,372	0.03%	大買/
2022/01/10	137.5	138.41	73.3	138.66	136.50	64.1	153,323	0.04%	大買/
2022/01/07	182.2	142.17	140.3	142.72	140.50	41.9	153,391	0.03%	大買/大賣/
2022/01/06	79.1	142.31	77.8	142.65	143.00	1.3	155,682	0.00%
2022/01/05	109.4	141.65	78.7	141.76	141.00	30.7	157,420	0.02%	大買/
2022/01/04	55	139.76	104	139.78	140.50	-49	160,365	-0.03%	大賣/
2022/01/03	191.1	137.84	139.1	138.62	139.50	52	161,661	0.03%	大買/大賣/
2021/12/30	133.5	142.19	71.3	142.18	142.50	62.2	162,803	0.04%	大買/
2021/12/29	74.1	145.11	57.7	145.06	144.00	16.4	165,151	0.01%
2021/12/28	96.5	143.84	115.2	143.79	143.50	-18.7	169,330	-0.01%	大賣/
2021/12/27	33.1	139.35	45.1	139.37	139.50	-12	172,634	-0.01%
2021/12/24	28	139.68	33	140.20	139.00	-5	177,210	0.00%
2021/12/23	49	140.80	56	140.46	139.00	-7	177,626	0.00%
2021/12/22	61	140.67	75.7	141.13	140.00	-14.7	178,829	-0.01%
2021/12/21	117.3	139.72	128	140.00	141.50	-10.7	180,705	-0.01%	大買/大賣/
2021/12/20	144	138.91	144	140.76	139.00	0	182,485	0.00%	大買/大賣/
2021/12/17	105.2	141.92	134	142.41	140.50	-28.8	184,112	-0.02%	大買/大賣/
2021/12/16	117.6	140.28	122.1	140.37	141.00	-4.5	183,615	0.00%	大買/大賣/
2021/12/15	98.1	136.11	152	135.44	138.00	-53.9	183,159	-0.03%	大賣/
2021/12/14	317.2	136.95	203.1	134.94	133.00	114.1	183,106	0.06%	大買/大賣/鉅額交易
2021/12/13	169	140.29	183.3	141.15	140.00	-14.3	181,061	-0.01%	大買/大賣/
2021/12/10	374.7	140.82	227.1	141.95	140.00	147.6	182,663	0.08%	大買/大賣/鉅額交易
2021/12/09	76.6	144.85	118.4	144.03	146.00	-41.8	182,805	-0.02%	大賣/
2021/12/08	196.5	146.03	180	145.51	143.50	16.4	183,955	0.01%	大買/大賣/
2021/12/07	269.2	143.26	202.4	143.45	144.00	66.8	183,428	0.04%	大買/大賣/
2021/12/06	150	139.98	203.3	138.86	141.00	-53.3	181,188	-0.03%	大買/大賣/
2021/12/03	216.7	134.59	190.3	134.65	133.50	26.5	180,240	0.01%	大買/大賣/
2021/12/02	252.4	130.12	691.2	130.34	133.00	-438.8	181,513	-0.24%	大買/大賣/鉅額交易
2021/12/01	125.1	124.32	114	124.83	124.50	11.1	179,276	0.01%	大買/大賣/
2021/11/30	188.1	123.76	295.8	123.90	124.50	-107.7	181,460	-0.06%	大買/大賣/鉅額交易
2021/11/29	176.5	120.83	152.7	121.11	120.00	23.8	182,714	0.01%	大買/大賣/
2021/11/26	366.1	120.25	104	121.11	118.50	262.1	184,621	0.14%	大買/大賣/鉅額交易
2021/11/25	80.3	123.81	367	124.19	124.50	-286.7	183,392	-0.16%	大賣/鉅額交易
2021/11/24	49.2	119.30	36.1	119.94	120.00	13.1	181,941	0.01%
2021/11/23	125	120.38	229	121.32	119.50	-104	182,953	-0.06%	大買/大賣/鉅額交易
2021/11/22	206	119.63	203.7	119.82	119.50	2.3	184,329	0.00%	大買/大賣/
2021/11/19	168.1	118.42	93.2	119.55	117.00	74.9	185,580	0.04%	大買/
2021/11/18	214.5	119.42	179.1	119.41	119.00	35.4	189,398	0.02%	大買/大賣/
2021/11/17	130.5	117.64	85.3	118.30	117.00	45.2	192,811	0.02%	大買/
2021/11/16	121.4	116.29	100.2	115.50	119.50	21.2	193,997	0.01%	大買/
2021/11/15	189	111.96	89.1	113.45	112.00	99.9	196,466	0.05%	大買/
2021/11/12	207.6	112.18	322.2	112.15	111.50	-114.6	199,268	-0.06%	大買/大賣/鉅額交易
2021/11/11	243.5	116.33	215.6	115.79	109.50	28	198,947	0.01%	大買/大賣/
2021/11/10	247.2	122.31	276.1	122.29	120.00	-28.9	197,060	-0.01%	大買/大賣/
2021/11/09	381.4	122.53	288.1	122.88	122.00	93.3	197,592	0.05%	大買/大賣/
2021/11/08	503.6	118.20	477.6	119.10	124.00	26	198,679	0.01%	大買/大賣/
2021/11/05	351.5	111.44	421.4	111.18	114.00	-69.9	201,236	-0.03%	大買/大賣/
2021/11/04	247.5	113.83	288.8	113.06	109.50	-41.4	204,910	-0.02%	大買/大賣/
2021/11/03	454.1	111.53	393.2	110.97	112.00	60.9	206,410	0.03%	大買/大賣/
2021/11/02	236	104.38	260	105.00	105.00	-24	209,357	-0.01%	大買/大賣/
2021/11/01	159.1	101.98	104	102.36	100.50	55.1	210,903	0.03%	大買/大賣/
2021/10/29	224.3	97.27	328.4	97.13	99.50	-104.1	213,497	-0.05%	大買/大賣/鉅額交易
2021/10/28	166.1	94.69	263.3	94.33	93.20	-97.2	219,262	-0.04%	大買/大賣/
2021/10/27	147	93.53	98.5	93.73	92.80	48.5	228,121	0.02%	大買/
2021/10/26	192	95.66	126	95.30	95.10	66	239,233	0.03%	大買/大賣/
2021/10/25	122.3	92.47	224.4	92.87	95.30	-102.1	246,483	-0.04%	大買/大賣/鉅額交易
2021/10/22	354	90.56	345	90.30	89.20	9	254,186	0.00%	大買/大賣/
2021/10/21	101	92.92	206.5	92.94	92.20	-105.5	260,530	-0.04%	大買/大賣/鉅額交易
2021/10/20	94.8	92.77	161.2	93.33	91.40	-66.4	265,268	-0.03%	大賣/
2021/10/19	432.1	92.93	239.2	93.50	91.70	192.9	272,326	0.07%	大買/大賣/鉅額交易
2021/10/18	500.6	88.51	604.8	89.63	92.40	-104.3	280,299	-0.04%	大買/大賣/鉅額交易
2021/10/15	401.4	94.56	399.4	94.42	93.90	2	286,315	0.00%	大買/大賣/
2021/10/14	571.1	94.80	577.4	94.88	95.30	-6.3	284,975	0.00%	大買/大賣/
2021/10/13	481.6	93.85	508	94.10	92.90	-26.4	281,702	-0.01%	大買/大賣/
2021/10/12	380.5	94.16	403	92.42	90.50	-22.5	279,732	-0.01%	大買/大賣/
2021/10/08	302.2	101.02	269.3	100.62	100.00	32.9	276,342	0.01%	大買/大賣/
2021/10/07	384	102.72	407.4	102.59	102.50	-23.3	276,157	-0.01%	大買/大賣/
2021/10/06	267	99.52	191.3	99.53	97.80	75.7	273,216	0.03%	大買/大賣/
2021/10/05	514.3	101.68	485	99.89	103.00	29.3	270,476	0.01%	大買/大賣/
2021/10/04	463.7	105.95	532.3	106.77	102.50	-68.5	266,654	-0.03%	大買/大賣/
2021/10/01	363.9	117.07	163.6	115.76	113.50	200.3	262,828	0.08%	大買/大賣/鉅額交易
2021/09/30	62	124.36	124	125.02	126.00	-62	258,955	-0.02%	大賣/
2021/09/29	138.6	123.62	114.1	123.66	123.00	24.5	266,397	0.01%	大買/大賣/
2021/09/28	210	126.35	134.2	126.18	125.50	75.8	272,286	0.03%	大買/大賣/
2021/09/27	293.5	134.80	188.8	133.64	131.50	104.7	278,548	0.04%	大買/大賣/鉅額交易
2021/09/24	227.7	132.82	309.3	133.00	134.00	-81.7	277,910	-0.03%	大買/大賣/
2021/09/23	66.1	128.14	87.1	127.98	127.50	-21	276,862	-0.01%
2021/09/22	113.4	125.31	110.2	125.25	125.00	3.2	278,003	0.00%	大買/大賣/
2021/09/17	131	127.57	156.5	127.59	128.00	-25.4	278,093	-0.01%	大買/大賣/
2021/09/16	62.5	124.54	85	124.84	124.00	-22.5	278,408	-0.01%
2021/09/15	259.6	123.05	260.2	123.63	124.50	-0.7	279,439	0.00%	大買/大賣/
2021/09/14	327.6	129.97	250.1	127.71	123.50	77.5	279,133	0.03%	大買/大賣/
2021/09/13	225.9	134.64	304.3	134.23	132.00	-78.4	278,137	-0.03%	大買/大賣/
2021/09/10	172.5	129.71	205	130.63	133.50	-32.5	277,324	-0.01%	大買/大賣/
2021/09/09	122	126.91	106	126.82	126.50	16	276,395	0.01%	大買/大賣/
2021/09/08	261.1	126.57	192.3	126.77	126.00	68.8	282,336	0.02%	大買/大賣/
2021/09/07	276.4	125.77	261.8	126.13	128.00	14.6	296,157	0.00%	大買/大賣/
2021/09/06	181.2	122.26	352.2	120.31	118.00	-171	300,566	-0.06%	大買/大賣/鉅額交易
2021/09/03	230.6	126.24	175.4	125.31	125.50	55.2	306,502	0.02%	大買/大賣/
2021/09/02	129	128.11	132.5	128.96	129.50	-3.5	310,347	0.00%	大買/大賣/
2021/09/01	303.5	130.62	224.1	130.04	128.50	79.4	315,029	0.03%	大買/大賣/
2021/08/31	109.2	138.35	69.2	138.38	136.00	40	315,876	0.01%	大買/
2021/08/30	120.2	141.51	117	141.91	140.00	3.2	324,773	0.00%	大買/大賣/
2021/08/27	128	141.17	131.3	141.84	141.00	-3.3	330,529	0.00%	大買/大賣/
2021/08/26	134.4	141.65	114.8	142.29	142.50	19.6	337,701	0.01%	大買/大賣/
2021/08/25	172.9	140.89	206.8	142.12	144.00	-34	346,126	-0.01%	大買/大賣/
2021/08/24	538.8	143.16	386.5	142.92	140.00	152.3	351,799	0.04%	大買/大賣/鉅額交易
2021/08/23	280.3	143.09	407.2	142.64	144.00	-126.9	356,981	-0.04%	大買/大賣/鉅額交易
2021/08/20	259.6	131.42	262.2	131.78	132.50	-2.6	363,044	0.00%	大買/大賣/
2021/08/19	356	133.88	252.4	131.91	128.00	103.6	368,882	0.03%	大買/大賣/鉅額交易
2021/08/18	166.6	129.53	272.8	130.96	136.00	-106.2	373,418	-0.03%	大買/大賣/鉅額交易
2021/08/17	136.6	130.17	85	131.39	126.50	51.6	379,697	0.01%	大買/
2021/08/16	140	132.62	139.4	132.24	130.50	0.6	389,123	0.00%	大買/大賣/
2021/08/13	278.1	136.28	188	135.40	130.50	90.1	396,226	0.02%	大買/大賣/
2021/08/12	319	133.68	296	134.20	137.00	23	405,746	0.01%	大買/大賣/
2021/08/11	526.3	134.97	513.6	133.65	132.00	12.7	407,695	0.00%	大買/大賣/
2021/08/10	430.9	143.49	410	143.40	139.50	20.9	403,656	0.01%	大買/大賣/
2021/08/09	470.2	143.91	263.5	144.86	142.50	206.7	405,351	0.05%	大買/大賣/鉅額交易
2021/08/06	448.8	144.99	483.9	144.30	142.00	-35	410,188	-0.01%	大買/大賣/
2021/08/05	395.7	140.05	366	141.13	138.50	29.7	410,472	0.01%	大買/大賣/
2021/08/04	315.6	142.17	302.5	142.70	143.50	13.1	413,241	0.00%	大買/大賣/
2021/08/03	526.7	142.04	441.5	142.01	141.00	85.2	422,017	0.02%	大買/大賣/
2021/08/02	625	132.53	670.6	133.33	141.50	-45.6	419,806	-0.01%	大買/大賣/
2021/07/30	772.1	143.43	541.8	141.28	132.00	230.3	414,783	0.06%	大買/大賣/鉅額交易
2021/07/29	470.4	138.05	544.9	138.70	144.50	-74.5	409,169	-0.02%	大買/大賣/
2021/07/28	540.5	123.51	513	124.70	131.50	27.5	407,561	0.01%	大買/大賣/
2021/07/27	369.4	130.21	381.4	130.21	126.50	-12	407,672	0.00%	大買/大賣/
2021/07/26	341.8	148.42	357.2	145.84	140.50	-15.4	408,233	0.00%	大買/大賣/
2021/07/23	420.5	149.53	504.8	149.77	154.00	-84.3	407,402	-0.02%	大買/大賣/
2021/07/22	644.9	145.33	609.5	144.91	143.50	35.3	404,660	0.01%	大買/大賣/
2021/07/21	633.7	163.31	415.7	165.62	155.00	218	404,151	0.05%	大買/大賣/鉅額交易
2021/07/20	27.6	170.48	19.4	176.69	169.50	8.2	400,099	0.00%
2021/07/19	30.2	186.21	34.2	185.74	186.00	-4	408,762	0.00%
2021/07/16	33.5	171.06	15.3	176.30	178.50	18.2	420,744	0.00%
2021/07/15	11.5	154.61	7.1	159.98	163.00	4.4	426,675	0.00%
2021/07/14	41.9	149.12	81.5	151.45	148.50	-39.6	431,418	-0.01%
2021/07/13	28.4	170.33	51.4	167.45	165.00	-23	436,403	-0.01%
2021/07/12	11.6	183.72	94	181.48	183.00	-82.4	440,608	-0.02%
2021/07/09	55.4	188.58	23.3	188.47	187.00	32.1	444,332	0.01%
2021/07/08	7.6	191.84	102.1	195.21	207.50	-94.5	453,132	-0.02%	大賣/
2021/07/07	33.5	210.52	20.1	212.05	202.00	13.5	458,714	0.00%
2021/07/06	720.9	225.27	751.9	225.35	224.00	-31.1	463,239	-0.01%	大買/大賣/
2021/07/05	426.4	209.09	534.1	209.43	217.00	-107.7	460,933	-0.02%	大買/大賣/鉅額交易
2021/07/02	492	210.72	339.2	208.62	206.50	152.8	457,561	0.03%	大買/大賣/鉅額交易
2021/07/01	184.6	207.32	196.5	206.35	213.00	-12	454,472	0.00%	大買/大賣/
2021/06/30	180.8	189.41	124.7	190.69	197.00	56.1	460,040	0.01%	大買/大賣/
2021/06/29	181.3	179.85	161.4	177.43	179.50	19.9	463,620	0.00%	大買/大賣/
2021/06/28	92.7	171.84	67.1	173.76	176.00	25.6	466,807	0.01%
2021/06/25	139.1	158.03	117.9	156.87	160.00	21.2	467,678	0.00%	大買/大賣/
2021/06/24	133.9	147.07	137.3	148.18	152.00	-3.4	469,148	0.00%	大買/大賣/
2021/06/23	225.1	143.90	175.2	141.35	138.50	49.9	470,103	0.01%	大買/大賣/
2021/06/22	170.4	157.18	286.3	154.82	153.50	-115.8	472,134	-0.02%	大買/大賣/鉅額交易
2021/06/21	132.2	148.66	220.5	147.98	152.00	-88.3	474,523	-0.02%	大買/大賣/
2021/06/18	156.3	138.46	122.7	138.70	140.00	33.6	481,844	0.01%	大買/大賣/
2021/06/17	647.7	133.22	535	132.60	136.50	112.7	486,053	0.02%	大買/大賣/鉅額交易
2021/06/16	1,175.3	140.27	1,014.3	140.21	133.50	161	482,407	0.03%	大買/大賣/鉅額交易
2021/06/15	655.7	131.39	602.1	131.57	136.00	53.6	469,049	0.01%	大買/大賣/
2021/06/11	551	121.49	647.9	118.83	124.00	-96.9	462,202	-0.02%	大買/大賣/
2021/06/10	584.7	112.69	478.4	113.45	113.50	106.3	455,798	0.02%	大買/大賣/鉅額交易
2021/06/09	769.3	118.45	607.3	116.61	116.00	162	452,231	0.04%	大買/大賣/鉅額交易
2021/06/08	351.1	113.65	461.2	113.99	115.50	-110.1	447,647	-0.02%	大買/大賣/鉅額交易
2021/06/07	759.5	112.28	601.4	111.81	110.50	158.1	445,887	0.04%	大買/大賣/鉅額交易
2021/06/04	549.3	118.82	412.5	119.13	116.50	136.9	437,397	0.03%	大買/大賣/鉅額交易
2021/06/03	546.5	116.44	1,156.7	114.63	119.00	-610.2	432,526	-0.14%	大買/大賣/鉅額交易
2021/06/02	589.7	112.09	482.4	112.59	110.50	107.3	425,638	0.03%	大買/大賣/鉅額交易
2021/06/01	477.3	102.14	467.6	102.59	108.00	9.7	416,036	0.00%	大買/大賣/
2021/05/31	771.5	100.80	721.3	100.84	98.60	50.2	408,878	0.01%	大買/大賣/
2021/05/28	724.3	91.28	878.6	91.61	96.40	-154.3	400,305	-0.04%	大買/大賣/鉅額交易
2021/05/27	780.1	87.61	723	87.69	87.70	57.1	393,426	0.01%	大買/大賣/
2021/05/26	898.6	83.33	911.1	84.27	85.60	-12.6	387,304	0.00%	大買/大賣/
2021/05/25	724	85.00	785.2	83.84	82.40	-61.2	379,915	-0.02%	大買/大賣/
2021/05/24	1,816	87.60	1,310.4	87.45	86.40	505.6	373,220	0.14%	大買/大賣/鉅額交易
2021/05/21	1,022.3	82.10	1,175.6	81.96	84.70	-153.3	366,431	-0.04%	大買/大賣/鉅額交易
2021/05/20	1,536.7	78.83	1,515	78.14	77.00	21.7	363,426	0.01%	大買/大賣/
2021/05/19	929.1	74.06	520.3	74.62	76.30	408.9	353,990	0.12%	大買/大賣/鉅額交易
2021/05/18	337.3	67.75	561	67.72	69.40	-223.8	354,300	-0.06%	大買/大賣/鉅額交易
2021/05/17	343.4	65.86	474	65.60	63.10	-130.6	355,083	-0.04%	大買/大賣/鉅額交易
2021/05/14	670.4	73.37	756.5	72.27	70.10	-86.1	348,929	-0.02%	大買/大賣/
2021/05/13	300.8	79.10	239.5	78.77	77.50	61.3	341,630	0.02%	大買/大賣/
2021/05/12	613.4	89.86	294.6	89.70	86.10	318.8	339,909	0.09%	大買/大賣/鉅額交易
2021/05/11	903.5	94.98	793.1	96.37	95.60	110.4	338,553	0.03%	大買/大賣/鉅額交易
2021/05/10	315.1	91.07	443	91.32	93.50	-127.9	328,422	-0.04%	大買/大賣/鉅額交易
2021/05/07	471.2	82.48	515.5	82.77	85.00	-44.3	325,581	-0.01%	大買/大賣/
2021/05/06	472.8	82.65	705.5	82.64	81.10	-232.7	323,968	-0.07%	大買/大賣/鉅額交易
2021/05/05	611	78.64	631	79.02	79.90	-20	320,740	-0.01%	大買/大賣/
2021/05/04	1,031.5	82.77	645.5	84.41	78.00	386	317,797	0.12%	大買/大賣/鉅額交易
2021/05/03	1,116.3	85.32	505.9	85.31	86.60	610.4	313,206	0.19%	大買/大賣/鉅額交易
2021/04/29	330.6	75.94	435.1	76.44	79.00	-104.6	311,289	-0.03%	大買/大賣/鉅額交易
2021/04/28	431.7	78.48	420.5	78.28	76.80	11.3	313,044	0.00%	大買/大賣/
2021/04/27	664.3	78.87	529.6	78.90	77.50	134.7	314,226	0.04%	大買/大賣/鉅額交易
2021/04/26	298	74.52	618.4	73.97	76.80	-320.4	312,603	-0.10%	大買/大賣/鉅額交易
2021/04/23	996.8	70.84	1,041.4	71.51	69.90	-44.6	315,745	-0.01%	大買/大賣/
2021/04/22	1,168.4	78.00	903.6	78.77	72.90	264.8	315,593	0.08%	大買/大賣/鉅額交易
2021/04/21	477	73.50	578.9	73.19	75.90	-101.9	308,666	-0.03%	大買/大賣/鉅額交易
2021/04/20	338	68.30	367	68.45	69.00	-29	309,304	-0.01%	大買/大賣/
2021/04/19	451.2	67.12	325.2	67.63	68.00	126	313,097	0.04%	大買/大賣/鉅額交易
2021/04/16	408.1	60.27	417.1	60.80	63.30	-9	312,672	0.00%	大買/大賣/
2021/04/15	406.1	59.65	311	59.39	59.00	95.1	316,287	0.03%	大買/大賣/
2021/04/14	759	58.37	663.1	58.24	59.90	95.9	324,475	0.03%	大買/大賣/
2021/04/13	399.3	56.40	538.2	56.79	56.90	-138.9	323,391	-0.04%	大買/大賣/鉅額交易
2021/04/12	342	54.35	211.1	54.13	55.00	130.9	325,158	0.04%	大買/大賣/鉅額交易
2021/04/09	357.3	50.69	420.9	50.60	50.00	-63.6	327,887	-0.02%	大買/大賣/
2021/04/08	143	51.39	179	51.87	52.30	-36	328,861	-0.01%	大買/大賣/
2021/04/07	173	49.81	241	50.10	50.50	-68	330,502	-0.02%	大買/大賣/
2021/04/06	422	48.11	407	48.45	49.50	15	339,217	0.00%	大買/大賣/
2021/04/01	226	47.36	226.3	47.59	47.90	-0.3	334,420	0.00%	大買/大賣/
2021/03/31	168.2	45.52	228.6	45.65	45.50	-60.4	335,169	-0.02%	大買/大賣/
2021/03/30	53	43.84	48	44.15	43.80	5	332,613	0.00%
2021/03/29	80.2	43.90	217.5	44.16	43.80	-137.3	334,642	-0.04%	大賣/鉅額交易
2021/03/26	148	42.57	245.8	42.89	43.05	-97.8	338,151	-0.03%	大買/大賣/
2021/03/25	230.5	42.33	113.1	42.44	41.70	117.4	342,399	0.03%	大買/大賣/鉅額交易
2021/03/24	246.3	43.20	250	43.20	43.70	-3.8	344,151	0.00%	大買/大賣/
2021/03/23	674.8	45.20	371.2	44.19	42.75	303.6	341,620	0.09%	大買/大賣/鉅額交易
2021/03/22	218.5	44.80	407.7	45.19	45.85	-189.2	335,637	-0.06%	大買/大賣/鉅額交易
2021/03/19	182.3	41.80	396.4	42.11	41.70	-214.1	335,053	-0.06%	大買/大賣/鉅額交易
2021/03/18	211	41.16	200.1	40.95	41.65	10.9	336,025	0.00%	大買/大賣/
2021/03/17	204	39.96	342	40.13	40.10	-138	338,081	-0.04%	大買/大賣/鉅額交易
2021/03/16	150	39.59	117	39.73	39.60	33	340,095	0.01%	大買/大賣/
2021/03/15	185	39.55	151.3	39.55	40.00	33.7	343,638	0.01%	大買/大賣/
2021/03/12	77.3	38.85	226	39.02	38.80	-148.7	346,068	-0.04%	大賣/鉅額交易
2021/03/11	282	38.68	235	38.79	38.15	47	345,247	0.01%	大買/大賣/
2021/03/10	174	38.26	111.3	38.34	38.05	62.7	343,580	0.02%	大買/大賣/
2021/03/09	120	37.65	172	37.88	38.40	-52	342,793	-0.02%	大買/大賣/
2021/03/08	191	37.88	185	37.90	37.35	6	342,626	0.00%	大買/大賣/
2021/03/05	108	37.35	84	37.37	37.30	24	343,254	0.01%	大買/
2021/03/04	127.5	37.52	75	37.44	37.30	52.5	344,270	0.02%	大買/
2021/03/03	91	36.70	156.2	37.34	38.05	-65.2	345,435	-0.02%	大賣/
2021/03/02	153	37.70	165	38.05	36.50	-12	347,418	0.00%	大買/大賣/
2021/02/26	121	37.53	207	37.72	37.95	-86	346,878	-0.02%	大買/大賣/
2021/02/25	129.2	37.45	151	37.63	37.65	-21.8	346,065	-0.01%	大買/大賣/
2021/02/24	260.1	37.61	143	37.74	36.75	117.1	346,653	0.03%	大買/大賣/鉅額交易
2021/02/23	130	39.27	196	39.07	38.35	-66	345,278	-0.02%	大買/大賣/
2021/02/22	321	39.08	434	39.13	39.40	-113	343,575	-0.03%	大買/大賣/鉅額交易
2021/02/19	181.6	37.01	179	37.08	36.85	2.6	341,444	0.00%	大買/大賣/
2021/02/18	391.1	37.85	385	37.82	37.45	6.1	340,564	0.00%	大買/大賣/
2021/02/17	243	35.05	375.5	35.25	36.70	-132.5	334,836	-0.04%	大買/大賣/鉅額交易
2021/02/05	133	33.92	83	33.77	33.70	50	333,779	0.01%	大買/
2021/02/04	216	33.77	254	33.78	33.95	-38	333,977	-0.01%	大買/大賣/
2021/02/03	354	34.25	359.5	34.35	33.55	-5.5	335,365	0.00%	大買/大賣/
2021/02/02	336.2	33.18	424	32.78	34.10	-87.8	334,637	-0.03%	大買/大賣/
2021/02/01	149	31.02	182	31.18	31.20	-33	332,819	-0.01%	大買/大賣/
2021/01/29	202	31.94	157	32.19	31.20	45	331,287	0.01%	大買/大賣/
2021/01/28	157	32.78	288.6	32.93	33.20	-131.6	329,188	-0.04%	大買/大賣/鉅額交易
2021/01/27	206	33.01	144	32.83	32.45	62	326,737	0.02%	大買/大賣/
2021/01/26	197	34.12	719	33.86	33.65	-522	324,290	-0.16%	大買/大賣/鉅額交易
2021/01/25	424	35.94	365	36.06	35.35	59	321,731	0.02%	大買/大賣/
2021/01/22	1,278	33.63	766	33.89	35.00	512	317,020	0.16%	大買/大賣/鉅額交易
2021/01/21	413	32.22	500	32.20	32.10	-87	311,919	-0.03%	大買/大賣/
2021/01/20	341.3	31.18	452.4	31.28	30.45	-111.1	307,578	-0.04%	大買/大賣/鉅額交易
2021/01/19	357.2	33.80	372	33.49	32.00	-14.9	301,961	0.00%	大買/大賣/
2021/01/18	551	32.71	743	32.48	34.00	-192	298,582	-0.06%	大買/大賣/鉅額交易
2021/01/15	580.4	35.05	245	35.25	34.25	335.4	291,543	0.12%	大買/大賣/鉅額交易
2021/01/14	136	38.51	187.4	38.74	38.05	-51.4	282,872	-0.02%	大買/大賣/
2021/01/13	451.3	38.22	412	38.00	37.45	39.3	277,868	0.01%	大買/大賣/
2021/01/12	570.1	40.22	829	39.66	38.55	-258.9	271,214	-0.10%	大買/大賣/鉅額交易
2021/01/11	162	42.15	281	42.00	42.65	-119	263,335	-0.05%	大買/大賣/鉅額交易
2021/01/08	525.3	39.47	492	39.73	40.30	33.3	258,827	0.01%	大買/大賣/
2021/01/07	765.4	39.86	562.2	39.63	38.45	203.3	251,081	0.08%	大買/大賣/鉅額交易
2021/01/06	612	44.32	342	44.34	42.55	270	239,427	0.11%	大買/大賣/鉅額交易
2021/01/05	441	44.29	387	44.20	45.50	54	232,855	0.02%	大買/大賣/
2021/01/04	409	43.83	332	43.59	44.75	77	225,311	0.03%	大買/大賣/
2020/12/31	346	39.57	460	39.59	40.70	-114	217,707	-0.05%	大買/大賣/鉅額交易
2020/12/30	440	37.89	381.6	37.56	38.20	58.4	211,301	0.03%	大買/大賣/
2020/12/29	742.4	38.53	482.1	38.45	38.35	260.3	206,347	0.13%	大買/大賣/鉅額交易
2020/12/28	129	35.77	90.3	36.17	36.75	38.7	193,655	0.02%	大買/
2020/12/25	1,261.5	33.16	662	33.20	33.45	599.5	191,484	0.31%	大買/大賣/鉅額交易
2020/12/24	220	31.21	207.1	31.37	31.00	12.9	186,562	0.01%	大買/大賣/
2020/12/23	337.5	30.06	375	30.21	30.70	-37.5	184,624	-0.02%	大買/大賣/
2020/12/22	481.7	31.73	383.4	31.46	30.20	98.3	182,936	0.05%	大買/大賣/
2020/12/21	373	32.30	322.6	32.12	32.55	50.5	178,077	0.03%	大買/大賣/
2020/12/18	332	30.64	338.2	30.63	30.60	-6.2	174,642	0.00%	大買/大賣/
2020/12/17	49	29.56	52	29.48	29.50	-3	169,195	0.00%
2020/12/16	157	29.34	186.9	29.38	29.65	-29.9	168,328	-0.02%	大買/大賣/
2020/12/15	307	29.61	235.3	29.49	28.65	71.7	165,748	0.04%	大買/大賣/
2020/12/14	192.3	28.68	536.1	28.27	29.45	-343.8	161,575	-0.21%	大買/大賣/鉅額交易
2020/12/11	303.3	27.76	788	27.71	27.15	-484.7	159,719	-0.30%	大買/大賣/鉅額交易
2020/12/10	252	28.85	205	28.70	28.90	47	156,348	0.03%	大買/大賣/
2020/12/09	463.1	28.10	267	28.12	28.50	196.1	157,119	0.12%	大買/大賣/鉅額交易
2020/12/08	188	26.33	252.2	26.29	26.65	-64.2	154,716	-0.04%	大買/大賣/
2020/12/07	153	24.00	150	24.22	24.25	3	149,613	0.00%	大買/大賣/
2020/12/04	50	24.34	118	24.59	24.20	-68	148,675	-0.05%	大賣/
2020/12/03	68.5	24.72	77	24.80	24.75	-8.5	148,725	-0.01%
2020/12/02	123.5	24.57	126	24.62	24.65	-2.5	150,359	0.00%	大買/大賣/
2020/12/01	90	24.04	108	24.05	24.30	-18	149,880	-0.01%	大賣/
2020/11/30	133	25.00	90.1	25.09	24.70	42.9	148,944	0.03%	大買/
2020/11/27	209	24.62	108.1	24.70	25.10	100.9	147,374	0.07%	大買/大賣/
2020/11/26	140	24.47	111	24.53	24.65	29	146,402	0.02%	大買/大賣/
2020/11/25	294	23.73	418	23.87	23.85	-124	145,358	-0.09%	大買/大賣/鉅額交易
2020/11/24	104.1	23.43	32	23.53	23.15	72.1	142,622	0.05%	大買/
2020/11/23	388	23.25	108.3	23.17	23.45	279.7	141,379	0.20%	大買/大賣/鉅額交易
2020/11/20	785	22.45	198	22.28	22.55	587	141,017	0.42%	大買/大賣/鉅額交易
2020/11/19	137	22.09	82	22.15	21.95	55	142,743	0.04%	大買/
2020/11/18	110.6	21.92	181.8	21.91	22.50	-71.2	140,647	-0.05%	大買/大賣/
2020/11/17	178	21.00	163	20.73	21.10	15	137,819	0.01%	大買/大賣/
2020/11/16	58	20.34	127	20.33	20.50	-69	138,620	-0.05%	大賣/
2020/11/13	273	20.12	92	20.16	20.10	181	139,438	0.13%	大買/鉅額交易
2020/11/12	36	19.68	144	19.44	19.50	-108	138,375	-0.08%	大賣/鉅額交易
2020/11/11	374	19.62	555.1	19.65	20.20	-181.1	138,779	-0.13%	大買/大賣/鉅額交易
2020/11/10	306	20.36	878	19.87	19.95	-572	137,101	-0.42%	大買/大賣/鉅額交易
2020/11/09	276.5	21.54	100.4	21.40	21.70	176.1	131,851	0.13%	大買/鉅額交易
2020/11/06	33	20.04	174.3	19.97	20.35	-141.3	128,364	-0.11%	大賣/鉅額交易
2020/11/05	96.2	19.87	90	20.05	19.80	6.2	127,834	0.00%
2020/11/04	697	19.84	269	19.50	19.80	428	126,762	0.34%	大買/大賣/鉅額交易
2020/11/03	29.1	19.26	53	19.27	19.25	-23.9	125,533	-0.02%
2020/11/02	117	19.16	172.2	19.40	19.20	-55.2	124,190	-0.04%	大買/大賣/
2020/10/30	44	18.76	127	19.06	18.90	-83	121,735	-0.07%	大賣/
2020/10/29	80	18.71	103	18.52	18.95	-23	119,885	-0.02%	大賣/
2020/10/28	130	19.16	710.3	18.85	18.80	-580.3	117,910	-0.49%	大買/大賣/鉅額交易
2020/10/27	14	19.56	81	19.57	19.65	-67	115,403	-0.06%
2020/10/26	180	19.71	247.3	19.65	19.80	-67.3	113,934	-0.06%	大買/大賣/
2020/10/23	189	18.37	196	18.66	18.60	-7	109,416	-0.01%	大買/大賣/
2020/10/22	54	17.80	7	17.84	17.90	47	106,951	0.04%
2020/10/21	97	17.87	11	17.95	17.85	86	106,336	0.08%
2020/10/20	90	17.78	67.1	17.93	17.95	23	105,733	0.02%
2020/10/19	111	17.89	13	17.81	17.85	98	104,644	0.09%	大買/
2020/10/16	162	17.66	85	17.65	17.65	77	103,316	0.07%	大買/
2020/10/15	35	17.34	50	17.43	17.50	-15	101,167	-0.01%
2020/10/14	62	16.86	27	17.02	17.15	35	99,905	0.04%
2020/10/13	144	16.74	440	16.89	17.00	-296	98,781	-0.30%	大買/大賣/鉅額交易
2020/10/12	149	16.41	133	16.20	16.30	16	96,201	0.02%	大買/大賣/
2020/10/08	176	16.50	34	16.59	16.65	142	95,101	0.15%	大買/鉅額交易
2020/10/07	15	16.66	72.1	16.60	16.65	-57.1	94,341	-0.06%
2020/10/06	25	16.22	21.1	16.32	16.45	3.9	93,537	0.00%
2020/10/05	72	16.22	87	16.30	16.45	-15	92,554	-0.02%
2020/09/30	106	15.65	348	15.81	15.85	-242	90,775	-0.27%	大買/大賣/鉅額交易
2020/09/29	1,179	15.72	207	15.71	15.45	972	89,783	1.08%	大買/大賣/鉅額交易
2020/09/28	28	15.40	43	15.53	15.55	-15	88,723	-0.02%
2020/09/25	321	15.35	253	15.16	15.40	68	88,039	0.08%	大買/大賣/
2020/09/24	152	14.99	114	15.11	14.80	38	85,793	0.04%	大買/大賣/
2020/09/23	173	15.25	250	15.16	15.20	-77	83,579	-0.09%	大買/大賣/
2020/09/22	103	15.93	64	15.80	15.80	39	79,654	0.05%	大買/
2020/09/21	157	15.80	123	15.73	15.80	34	78,597	0.04%	大買/大賣/
2020/09/18	157	16.02	77.2	16.05	16.05	79.8	77,335	0.10%	大買/
2020/09/17	92	16.21	152.6	16.20	16.10	-60.6	76,254	-0.08%	大賣/
2020/09/16	189	16.11	346	15.97	16.10	-157	74,588	-0.21%	大買/大賣/鉅額交易
2020/09/15	161	16.70	141	16.80	16.90	20	71,108	0.03%	大買/大賣/
2020/09/14	270	17.08	224	17.20	16.50	46	69,318	0.07%	大買/大賣/
2020/09/11	241	18.62	220	18.67	17.70	21	64,199	0.03%	大買/大賣/
2020/09/10	39	19.12	15.4	19.16	19.05	23.6	60,379	0.04%
2020/09/09	83	18.78	26.2	18.83	19.00	56.8	59,235	0.10%
2020/09/08	93	18.65	63.3	18.63	18.70	29.7	57,847	0.05%
2020/09/07	219	19.06	282	19.22	18.80	-63	55,986	-0.11%	大買/大賣/
2020/09/04	36	18.11	45.5	17.90	18.80	-9.5	52,869	-0.02%
2020/09/03	64	17.84	54.2	17.92	18.20	9.8	51,321	0.02%
2020/09/02	12	17.48	173	17.42	17.60	-161	49,450	-0.33%	大賣/鉅額交易
2020/09/01	48	16.99	48	17.17	17.20	0	48,390	0.00%
2020/08/31	166	17.37	240.8	17.27	17.40	-74.8	46,838	-0.16%	大買/大賣/
2020/08/28	276.6	16.31	348.3	16.45	16.35	-71.7	43,576	-0.16%	大買/大賣/
2020/08/27	57	16.32	31	16.35	16.25	26	42,409	0.06%
2020/08/26	142	16.32	117	16.32	16.45	25	41,223	0.06%	大買/大賣/
2020/08/25	210	16.02	174	16.11	16.30	36	39,046	0.09%	大買/大賣/
2020/08/24	7	15.12	19	15.27	15.20	-12	34,943	-0.03%
2020/08/21	214	15.27	31	15.20	15.20	183	34,183	0.54%	大買/鉅額交易
2020/08/20	116	14.93	865	15.21	15.00	-749	32,488	-2.31%	大買/大賣/鉅額交易
2020/08/19	63.6	15.43	90.2	15.58	15.40	-26.6	29,075	-0.09%
2020/08/18	161	15.12	275.4	15.17	15.20	-114.4	26,709	-0.43%	大買/大賣/鉅額交易
2020/08/17	80	14.61	137	14.73	14.90	-57	23,874	-0.24%	大賣/
2020/08/14	116	13.05	52	13.13	13.55	64	21,723	0.29%	大買/
2020/08/13	110.3	12.53	23.1	12.50	12.35	87.2	19,151	0.46%	大買/
2020/08/12	16	12.10	5	12.35	12.20	11	18,795	0.06%
2020/08/11	150	12.55	66	12.43	12.45	84	18,327	0.46%	大買/
2020/08/10	30	11.98	88	11.92	12.50	-58	16,859	-0.34%
2020/08/07	60	11.22	24	11.36	11.40	36	15,756	0.23%
2020/08/06	10	11.08	13	11.21	11.15	-3	15,304	-0.02%
2020/08/04	0	0.00	7	11.14	11.10	-7	15,317	-0.05%
2020/08/03	5	11.00	5	11.20	11.05	0	15,322	0.00%
2020/07/31	34	11.19	25	11.14	11.00	9	15,225	0.06%
2020/07/30	0	0.00	75	11.02	11.05	-75	15,056	-0.50%
2020/07/29	0	0.00	6	10.91	10.95	-6	15,078	-0.04%
2020/07/28	30	10.85	40	10.83	10.70	-10	15,109	-0.07%
2020/07/27	0	0.00	26	10.99	10.80	-26	15,648	-0.17%
2020/07/24	61	10.70	50	10.75	10.70	11	15,977	0.07%
2020/07/23	30	10.90	0	0.00	10.85	30	16,104	0.19%
2020/07/22	50	10.85	50	10.90	10.95	0	16,134	0.00%
2020/07/17	7	10.95	0	0.00	10.85	7	16,106	0.04%
2020/07/16	0	0.00	11	10.95	11.05	-11	16,385	-0.07%
2020/07/15	0	0.00	1	10.85	10.85	-1	16,399	-0.01%
2020/07/14	0.3	10.75	0	0.00	10.70	0.3	16,443	0.00%
2020/07/13	1	10.75	0	0.00	10.80	1	16,520	0.01%
2020/07/10	23	10.87	10	10.85	10.75	13	16,836	0.08%
2020/07/09	33	11.07	2	11.05	11.05	31	16,775	0.18%
2020/07/08	14	11.12	13	11.27	11.15	1	16,764	0.01%
2020/07/07	2	11.15	2	11.20	11.25	0	16,658	0.00%
2020/07/06	134	11.08	31	11.05	11.15	103	16,800	0.61%	大買/鉅額交易
2020/07/03	112	11.06	209	11.13	11.15	-97	16,619	-0.58%	大買/大賣/
2020/07/02	4	10.88	0	0.00	10.80	4	16,356	0.02%
2020/07/01	0	0.00	5	10.90	10.85	-5	16,423	-0.03%
2020/06/30	36	10.75	30	10.80	10.75	6	16,528	0.04%
2020/06/29	2	10.80	0	0.00	10.75	2	16,612	0.01%
2020/06/24	110	10.75	0	0.00	10.75	110	16,690	0.66%	大買/鉅額交易
2020/06/22	10	10.75	10	10.75	10.75	0	16,764	0.00%
2020/06/19	61	10.82	40	10.88	10.80	21	16,841	0.12%
2020/06/18	110.1	11.01	70	11.02	11.00	40.1	16,660	0.24%	大買/
2020/06/17	20	11.15	20	11.20	11.25	0	16,616	0.00%
2020/06/16	0	0.00	11	11.20	11.25	-11	16,725	-0.07%
2020/06/15	5	10.80	0	0.00	10.75	5	16,923	0.03%
2020/06/12	10	10.60	10	10.80	10.85	0	17,087	0.00%
2020/06/11	75	11.03	30	11.05	10.95	45	17,309	0.26%
2020/06/10	5	11.25	0	0.00	11.25	5	17,420	0.03%
2020/06/09	105	11.30	0	0.00	11.30	105	17,670	0.59%	大買/鉅額交易
2020/06/08	200	11.40	4	11.54	11.35	196	17,874	1.10%	大買/鉅額交易
2020/06/05	33	11.40	220	11.38	11.40	-187	17,760	-1.05%	大賣/鉅額交易
2020/06/04	204	11.23	1	11.30	11.25	203	17,751	1.14%	大買/鉅額交易
2020/06/03	200	11.23	0	0.00	11.30	200	17,902	1.12%	大買/鉅額交易
2020/06/02	2	11.25	2	11.30	11.25	0	17,855	0.00%
2020/06/01	1	11.25	133	11.26	11.20	-132	18,068	-0.73%	大賣/鉅額交易
2020/05/29	31	10.90	314	11.03	10.90	-283	17,956	-1.58%	大賣/鉅額交易
2020/05/28	230	10.90	201	11.12	10.90	29	17,750	0.16%	大買/大賣/
2020/05/27	0	0.00	3	10.95	10.85	-3	17,467	-0.02%
2020/05/26	200.5	10.90	2	10.95	10.95	198.5	17,513	1.13%	大買/鉅額交易
2020/05/25	0	0.00	2	10.85	10.75	-2	17,480	-0.01%
2020/05/22	4	10.93	204	11.00	10.75	-200	17,500	-1.14%	大賣/鉅額交易
2020/05/21	0	0.00	109	11.00	11.00	-109	17,444	-0.62%	大賣/鉅額交易
2020/05/20	0	0.00	3	10.77	10.75	-3	16,708	-0.02%
2020/05/19	105	10.71	15	10.92	10.70	90	16,592	0.54%	大買/
2020/05/18	1	10.50	2	10.63	10.70	-1	16,605	-0.01%
2020/05/15	20.3	10.35	20	10.43	10.45	0.3	16,581	0.00%
2020/05/14	22.5	10.40	20	10.45	10.35	2.5	16,696	0.01%
2020/05/13	11	10.45	10	10.50	10.60	1	16,592	0.01%
2020/05/12	14	10.55	0	0.00	10.50	14	16,654	0.08%
2020/05/11	0	0.00	25	10.72	10.75	-25	16,641	-0.15%
2020/05/08	30	10.60	13	10.67	10.55	17	16,543	0.10%
2020/05/07	150	10.60	5	10.65	10.60	145	16,552	0.88%	大買/鉅額交易
2020/05/06	26	10.54	27	10.57	10.55	-1	16,635	-0.01%
2020/05/05	56	10.55	0	0.00	10.65	56	16,636	0.34%
2020/05/04	6	10.70	200	10.75	10.75	-194	16,637	-1.17%	大賣/鉅額交易
2020/04/30	2	11.00	21	11.04	11.10	-19	16,615	-0.11%
2020/04/29	4	10.70	36	10.78	10.70	-32	16,169	-0.20%
2020/04/28	30	10.50	3	10.43	10.55	27	15,964	0.17%
2020/04/27	0	0.00	10	10.22	10.20	-10	16,250	-0.06%
2020/04/24	10	10.04	0	0.00	9.94	10	16,289	0.06%
2020/04/23	93	10.05	5	10.05	10.05	88	16,292	0.54%
2020/04/22	5	9.73	5	9.91	9.88	0	16,290	0.00%
2020/04/21	9	9.89	132	10.00	9.88	-123	16,366	-0.75%	大賣/鉅額交易
2020/04/20	1.5	10.10	0	0.00	10.10	1.5	16,196	0.01%
2020/04/17	10	10.25	0	0.00	10.25	10	16,085	0.06%
2020/04/16	27	10.23	20	10.28	10.30	7	16,326	0.04%
2020/04/15	21	10.43	33	10.54	10.35	-12	16,298	-0.07%
2020/04/14	24	10.15	18	10.17	10.15	6	15,993	0.04%
2020/04/13	4	10.10	2	10.18	10.05	2	15,991	0.01%
2020/04/10	0	0.00	13	10.32	10.20	-13	16,231	-0.08%
2020/04/09	1	10.20	71.7	10.07	10.25	-70.7	16,548	-0.43%
2020/04/08	0	9.66	11	9.48	9.66	-11	16,231	-0.07%
2020/04/07	0	0.00	117	9.26	9.26	-117	16,073	-0.73%	大賣/鉅額交易
2020/04/06	22	9.14	0	0.00	9.11	22	15,969	0.14%
2020/04/01	29	9.12	0	0.00	9.10	29	15,850	0.18%
2020/03/31	46	9.21	36	9.26	9.25	10	15,718	0.06%
2020/03/30	820	9.17	1	9.20	9.23	819	15,543	5.27%	大買/鉅額交易
2020/03/27	7	9.56	10	9.54	9.40	-3	15,373	-0.02%
2020/03/26	10	9.63	10	9.60	9.67	0	15,138	0.00%
2020/03/25	8	9.69	1	9.84	9.68	7	15,140	0.05%
2020/03/23	4	9.22	0	0.00	9.24	4	15,121	0.03%
2020/03/20	13	9.44	0	0.00	9.60	13	14,994	0.09%
2020/03/19	13	9.30	2	9.36	9.20	11	14,834	0.07%
2020/03/18	1	9.50	5	9.74	9.50	-4	14,626	-0.03%
2020/03/17	5	9.49	0	0.00	9.42	5	14,397	0.03%
2020/03/16	230	10.30	21	10.38	9.86	209	14,019	1.49%	大買/鉅額交易
2020/03/13	25.4	10.27	11	10.17	10.45	14.4	13,652	0.11%
2020/03/12	225	11.20	8	11.14	11.10	217	13,317	1.63%	大買/鉅額交易
2020/03/11	100	11.60	1	11.55	11.55	99	13,052	0.76%
2020/03/10	7	11.60	232	11.63	11.70	-225	13,299	-1.69%	大賣/鉅額交易
2020/03/09	121	11.35	17	11.37	11.40	104	12,959	0.80%	大買/鉅額交易
2020/03/06	0	11.70	0	0.00	11.70	0	12,639	0.00%
2020/03/05	0	0.00	115	11.84	11.85	-115	12,641	-0.91%	大賣/鉅額交易
2020/03/04	0	0.00	102	11.60	11.55	-102	12,447	-0.82%	大賣/鉅額交易
2020/03/03	7	11.44	1	11.60	11.40	6	12,316	0.05%
2020/03/02	4	11.40	3	11.40	11.40	1	12,380	0.01%
2020/02/27	27	11.58	30	11.60	11.55	-3	12,396	-0.02%
2020/02/26	1	11.65	4	11.60	11.60	-3	12,284	-0.02%
2020/02/25	14	11.60	175	11.63	11.70	-161	12,308	-1.31%	大賣/鉅額交易
2020/02/24	10	11.58	3	11.57	11.55	7	12,302	0.06%
2020/02/21	20	11.75	20	11.75	11.75	0	12,615	0.00%
2020/02/20	7	11.83	7	11.99	11.85	0	12,626	0.00%
2020/02/19	3	11.97	14	11.98	11.95	-11	12,545	-0.09%
2020/02/18	5	11.62	14	11.77	11.80	-9	12,318	-0.07%
2020/02/17	40	11.59	25	11.64	11.55	15	12,340	0.12%
2020/02/14	10	11.70	10	11.80	11.75	0	12,177	0.00%
2020/02/13	8	11.94	10	11.90	11.90	-2	12,232	-0.02%
2020/02/12	2	11.80	5	11.80	11.80	-3	12,237	-0.02%
2020/02/11	8	11.65	0	0.00	11.65	8	12,133	0.07%
2020/02/10	15	11.40	10	11.53	11.50	5	12,262	0.04%
2020/02/07	10	11.68	15	11.67	11.65	-5	12,421	-0.04%
2020/02/06	25	11.75	185	11.90	11.95	-160	12,973	-1.23%	大賣/鉅額交易
2020/02/05	13	11.71	111	11.70	11.70	-98	13,176	-0.74%	大賣/
2020/02/04	15	11.55	101	11.60	11.60	-86	13,085	-0.66%	大賣/
2020/02/03	27	11.31	132	11.46	11.45	-105	13,083	-0.80%	大賣/鉅額交易
2020/01/31	16	11.65	80	11.75	11.75	-64	13,329	-0.48%
2020/01/30	44	12.12	11	12.15	11.80	33	13,347	0.25%
2020/01/20	124	12.98	123	13.02	12.95	1	13,050	0.01%	大買/大賣/
2020/01/17	50	13.00	50	13.05	13.00	0	13,144	0.00%
2020/01/16	30	13.02	1	13.05	13.00	29	13,165	0.22%
2020/01/15	1	13.25	1.8	13.10	13.15	-0.8	13,205	-0.01%
2020/01/14	2	13.20	3	13.27	13.20	-1	13,241	-0.01%
2020/01/13	11	13.15	12	13.15	13.15	-1	13,088	-0.01%
2020/01/10	0	13.05	35	13.10	13.15	-35	13,087	-0.27%
2020/01/09	0	0.00	22	12.85	12.85	-22	12,620	-0.17%
2020/01/08	50	12.69	20	12.70	12.60	30	12,602	0.24%
2020/01/07	10	12.90	14	12.96	12.90	-4	12,458	-0.03%
2020/01/06	16	12.99	17	13.06	13.00	-1	12,401	-0.01%
2020/01/03	2	13.00	176	12.95	13.00	-174	12,096	-1.44%	大賣/鉅額交易
2020/01/02	3	12.70	12	12.73	12.70	-9	11,649	-0.08%
2019/12/31	31	12.40	30	12.45	12.40	1	11,463	0.01%
2019/12/30	12	12.55	0	0.00	12.50	12	11,447	0.10%
2019/12/27	10	12.45	10	12.50	12.50	0	11,556	0.00%
2019/12/26	30	12.45	30	12.50	12.50	0	11,694	0.00%
2019/12/25	1	12.45	0	12.50	12.55	1	11,797	0.01%
2019/12/24	10	12.50	0	12.50	12.50	10	11,905	0.08%
2019/12/23	0.5	12.50	10	12.55	12.55	-9.5	11,986	-0.08%
2019/12/20	20	12.49	15	12.50	12.40	5	11,969	0.04%
2019/12/19	3	12.55	0	0.00	12.50	3	12,072	0.02%
2019/12/18	22	12.57	51	12.64	12.65	-29	11,984	-0.24%
2019/12/17	6	12.41	1	12.40	12.50	5	11,735	0.04%
2019/12/16	13	12.37	8	12.40	12.45	5	11,701	0.04%
2019/12/13	9	12.41	16	12.37	12.40	-7	11,696	-0.06%
2019/12/12	1.4	12.25	8	12.26	12.25	-6.6	11,533	-0.06%
2019/12/11	4	12.20	3	12.25	12.20	1	11,623	0.01%
2019/12/10	9	12.25	4	12.31	12.25	5	11,682	0.04%
2019/12/09	2	12.20	7	12.21	12.20	-5	11,742	-0.04%
2019/12/06	104	12.25	122	12.29	12.25	-18	11,693	-0.15%	大買/大賣/
2019/12/05	26	12.32	57	12.33	12.35	-31	11,600	-0.27%
2019/12/03	20	12.30	20	12.35	12.45	0	11,336	0.00%
2019/12/02	66	12.30	60	12.35	12.30	6	11,381	0.05%
2019/11/29	50	12.40	50	12.40	12.40	0	11,292	0.00%
2019/11/28	0	0.00	85	12.55	12.55	-85	11,148	-0.76%
2019/11/27	30	12.44	35	12.50	12.55	-5	11,136	-0.04%
2019/11/26	46.3	12.50	53	12.45	12.50	-6.7	10,997	-0.06%
2019/11/25	18	12.39	3	12.38	12.35	15	10,860	0.14%
2019/11/22	66	12.43	42	12.44	12.40	24	10,857	0.22%
2019/11/21	9	12.54	5.6	12.55	12.55	3.4	10,902	0.03%
2019/11/20	11	12.40	30	12.64	12.85	-19	10,885	-0.17%
2019/11/19	10	12.50	0	0.00	12.50	10	10,607	0.09%
2019/11/18	0	0.00	10	12.50	12.50	-10	10,589	-0.09%
2019/11/15	2	12.40	2	12.45	12.45	0	10,659	0.00%
2019/11/14	128	12.41	112	12.43	12.35	16	10,800	0.15%	大買/大賣/
2019/11/13	65	12.56	60	12.61	12.60	5	10,919	0.05%
2019/11/12	20	12.60	11.2	12.65	12.65	8.8	11,077	0.08%
2019/11/11	1	12.60	6	12.79	12.70	-5	11,327	-0.04%
2019/11/08	0	0.00	1	12.70	12.75	-1	11,311	-0.01%
2019/11/07	12	12.69	13	12.76	12.65	-1	11,364	-0.01%
2019/11/06	0	0.00	6	12.72	12.80	-6	11,286	-0.05%
2019/11/05	40	12.43	35	12.48	12.65	5	11,154	0.04%
2019/11/04	0	0.00	3	12.72	12.80	-3	10,738	-0.03%
2019/11/01	8	12.51	9	12.53	12.50	-1	10,651	-0.01%
2019/10/31	88.5	12.45	92	12.52	12.50	-3.5	11,116	-0.03%
2019/10/30	59	12.48	61	12.53	12.60	-2	11,159	-0.02%
2019/10/29	137	12.96	26	12.85	12.70	111	10,954	1.01%	大買/鉅額交易
2019/10/28	67	13.04	72	13.13	13.05	-5	11,109	-0.05%
2019/10/25	1	13.30	1	13.20	13.20	0	11,122	0.00%
2019/10/23	15	13.22	12	13.22	13.20	3	11,233	0.03%
2019/10/21	0	0.00	2	13.25	13.25	-2	11,346	-0.02%
2019/10/18	0	0.00	53	13.15	13.15	-53	12,024	-0.44%
2019/10/17	28	13.05	1	13.10	13.10	27	12,137	0.22%
2019/10/16	30.7	12.98	10	13.00	13.00	20.7	12,308	0.17%
2019/10/15	2	12.90	1	12.95	12.85	1	12,215	0.01%
2019/10/14	1	12.85	1	12.85	12.90	0	12,248	0.00%
2019/10/09	6	12.60	6	12.60	12.70	0	12,238	0.00%
2019/10/08	1	12.85	0	0.00	12.70	1	12,213	0.01%
2019/10/07	10	12.75	10	12.80	12.75	0	12,237	0.00%
2019/10/03	41	12.75	42	12.76	12.70	-1	12,315	-0.01%
2019/10/02	51	13.01	0	0.00	13.05	51	12,431	0.41%
2019/10/01	11	13.19	2	13.25	13.25	9	12,417	0.07%
2019/09/27	20	13.10	50	13.12	13.00	-30	12,493	-0.24%
2019/09/25	3	13.05	1	13.15	13.15	2	12,805	0.02%
2019/09/24	11	13.06	2	13.18	13.05	9	13,149	0.07%
2019/09/23	0	0.00	1	13.20	13.15	-1	13,010	-0.01%
2019/09/20	0	0.00	4	13.15	13.10	-4	13,139	-0.03%
2019/09/19	20	13.05	0	0.00	13.10	20	13,148	0.15%
2019/09/18	1	13.20	81	13.20	13.10	-80	13,170	-0.61%
2019/09/17	23	12.90	10	12.95	13.05	13	13,234	0.10%
2019/09/16	70	13.03	0	0.00	13.00	70	13,336	0.52%
2019/09/12	3	13.25	67	13.20	13.30	-64	13,412	-0.48%
2019/09/11	66	13.04	0	0.00	13.10	66	13,369	0.49%
2019/09/10	5	13.15	4.1	13.25	13.15	1	13,246	0.01%
2019/09/09	6	13.15	18	13.15	13.20	-12	13,185	-0.09%
2019/09/06	1	12.95	0	0.00	13.15	1	13,126	0.01%
2019/09/05	2	13.03	0	12.95	13.05	2	13,032	0.02%
2019/09/04	6	12.80	1	12.95	12.90	5	12,923	0.04%
2019/09/03	9	12.85	0	0.00	12.85	9	12,870	0.07%
2019/09/02	0	0.00	3	12.80	12.85	-3	12,927	-0.02%
2019/08/29	30	12.60	30	12.65	12.65	0	12,874	0.00%
2019/08/28	20	12.78	3	12.75	12.75	17	12,884	0.13%
2019/08/27	15	12.62	8	12.61	12.65	7	12,898	0.05%
2019/08/26	18	12.59	10	12.60	12.55	8	12,879	0.06%
2019/08/23	0	0.00	10	12.83	12.90	-10	12,875	-0.08%
2019/08/22	6	12.68	7	12.76	12.70	-1	12,850	-0.01%
2019/08/21	5	12.53	2	12.60	12.50	3	12,911	0.02%
2019/08/20	50	12.46	50.8	12.51	12.50	-0.8	12,885	-0.01%
2019/08/19	108	12.50	136	12.52	12.45	-28	12,849	-0.22%	大買/大賣/
2019/08/16	150.4	12.52	150	12.56	12.65	0.4	12,780	0.00%	大買/大賣/
2019/08/15	22	12.59	20	12.63	12.65	2	12,550	0.02%
2019/08/14	7	12.80	31.3	12.85	12.90	-24.3	12,447	-0.20%
2019/08/12	0	0.00	12	13.35	13.35	-12	12,134	-0.10%
2019/08/08	1	13.30	1	13.30	13.35	0	12,163	0.00%
2019/08/07	59	13.25	75	13.35	13.35	-16	12,144	-0.13%
2019/08/06	10.8	13.07	65	13.07	13.25	-54.2	12,195	-0.44%
2019/08/05	2	13.33	11	13.35	13.40	-9	11,987	-0.08%
2019/08/02	62	13.47	4.1	13.50	13.40	58	12,013	0.48%
2019/08/01	28	14.10	23	14.20	14.10	5	11,675	0.04%
2019/07/31	2	14.30	43	14.25	14.40	-41	11,636	-0.35%
2019/07/30	1	14.20	9	14.20	14.25	-8	11,591	-0.07%
2019/07/29	3	14.12	21	14.14	14.20	-18	11,589	-0.16%
2019/07/26	0.1	13.95	0	0.00	14.00	0.1	11,462	0.00%
2019/07/25	72	14.10	14	14.06	14.10	58	11,566	0.50%
2019/07/24	38	13.79	38	13.85	13.75	0	11,420	0.00%
2019/07/23	6	13.92	10.5	14.00	14.00	-4.5	11,295	-0.04%
2019/07/22	106	14.10	266.4	13.91	14.15	-160.4	11,146	-1.44%	大買/大賣/鉅額交易
2019/07/19	20	13.60	4	13.60	13.65	16	10,570	0.15%
2019/07/18	1	13.60	1	13.50	13.50	0	10,554	0.00%
2019/07/17	0	0.00	1	13.40	13.35	-1	10,617	-0.01%
2019/07/16	0	0.00	2	13.50	13.45	-2	11,011	-0.02%
2019/07/15	0	0.00	14	13.23	13.35	-14	11,357	-0.12%
2019/07/12	0	0.00	5	13.25	13.25	-5	11,481	-0.04%
2019/07/11	0	0.00	5	13.55	13.40	-5	11,655	-0.04%
2019/07/10	10	13.40	10	13.45	13.45	0	11,847	0.00%
2019/07/09	85	13.30	86	13.35	13.40	-1	12,327	-0.01%
2019/07/08	20	13.40	0.2	13.20	13.30	19.8	12,318	0.16%
2019/07/05	5	13.45	0	0.00	13.55	5	12,131	0.04%
2019/07/04	17	13.51	64	13.51	13.50	-47	11,989	-0.39%
2019/07/03	0.9	13.30	3	13.40	13.40	-2.1	11,851	-0.02%
2019/07/02	1	13.30	23	13.28	13.30	-22	11,767	-0.19%
2019/07/01	17	12.95	49	13.00	13.10	-32	11,539	-0.28%
2019/06/28	55	12.50	44	12.54	12.45	11	11,211	0.10%
2019/06/27	2	12.70	3	12.73	12.65	-1	11,223	-0.01%
2019/06/26	5	12.60	8.1	12.56	12.60	-3.1	11,197	-0.03%
2019/06/25	22	12.45	3	12.45	12.50	19	11,164	0.17%
2019/06/24	50	12.55	23	12.52	12.50	27	11,265	0.24%
2019/06/21	20	12.45	31	12.51	12.45	-11	11,358	-0.10%
2019/06/20	4	12.46	20	12.41	12.50	-16	11,438	-0.14%
2019/06/19	1	12.10	1	12.05	12.15	0	11,244	0.00%
2019/06/18	0	0.00	4	12.05	12.00	-4	11,207	-0.04%
2019/06/17	5	12.00	4	12.01	11.95	1	11,266	0.01%
2019/06/13	10	12.09	0	0.00	12.10	10	11,308	0.09%
2019/06/12	5	12.10	0	0.00	12.05	5	11,397	0.04%
2019/06/11	36	12.03	20	12.05	12.05	16	11,463	0.14%
2019/06/10	0	0.00	3	11.98	12.05	-3	11,452	-0.03%
2019/06/06	30	11.90	30	11.95	11.95	0	11,392	0.00%
2019/06/05	42	11.95	41.1	12.00	12.00	1	11,442	0.01%
2019/06/04	26	11.91	20.3	11.95	12.00	5.7	11,425	0.05%
2019/06/03	7	11.95	2	12.00	11.95	5	11,386	0.04%
2019/05/31	21	11.90	21	11.95	12.10	0	11,382	0.00%
2019/05/30	23	11.87	29	11.94	11.90	-6	11,414	-0.05%
2019/05/28	2	11.90	0	0.00	11.90	2	11,758	0.02%
2019/05/27	12	12.05	0	0.00	12.05	12	11,810	0.10%
2019/05/24	5	12.10	7	12.15	12.10	-2	11,993	-0.02%
2019/05/23	11	12.01	0	0.00	11.95	11	12,022	0.09%
2019/05/22	4	12.13	0	0.00	12.10	4	12,203	0.03%
2019/05/21	0	0.00	10	12.30	12.25	-10	12,274	-0.08%
2019/05/17	37	12.16	1	12.30	12.05	36	12,242	0.29%
2019/05/16	19	12.22	11	12.37	12.30	8	12,273	0.07%
2019/05/15	2	12.45	0	0.00	12.40	2	12,304	0.02%
2019/05/14	3	12.35	2	12.25	12.35	1	12,283	0.01%
2019/05/13	5	12.55	2	12.65	12.60	3	12,168	0.02%
2019/05/10	11	12.56	0	0.00	12.50	11	12,205	0.09%
2019/05/09	24	12.63	0	0.00	12.60	24	12,018	0.20%
2019/05/08	4	13.00	22	12.72	12.95	-18	11,830	-0.15%
2019/05/07	31	13.11	11	13.15	13.00	20	11,647	0.17%
2019/05/06	55	13.09	39	13.02	13.05	16	11,436	0.14%
2019/05/03	69	13.60	24	13.61	13.70	45	10,955	0.41%
2019/05/02	30	13.69	0.1	13.65	13.75	29.9	10,789	0.28%
2019/04/30	0	0.00	6	13.53	13.55	-6	10,535	-0.06%
2019/04/26	76	13.16	15	13.25	13.30	61	10,284	0.59%
2019/04/25	101	13.23	5	13.40	13.40	96	10,233	0.94%	大買/
2019/04/24	21	13.24	18	13.44	13.20	3	10,129	0.03%
2019/04/23	2.7	13.29	43.2	13.40	13.45	-40.5	10,026	-0.40%
2019/04/22	90	13.42	37	13.44	13.30	53	9,816	0.54%
2019/04/19	4	12.96	70.4	12.91	12.95	-66.4	9,401	-0.71%
2019/04/18	17	12.68	17	12.73	12.60	0	8,979	0.00%
2019/04/17	0	12.60	1	12.70	12.70	-1	8,847	-0.01%
2019/04/16	1	12.75	24	12.70	12.65	-23	8,641	-0.27%
2019/04/15	0	0.00	49	12.50	12.60	-49	8,450	-0.58%
2019/04/12	5	12.15	0	0.00	12.20	5	8,059	0.06%
2019/04/11	47	12.19	6	12.20	12.20	41	8,020	0.51%
2019/04/08	5.1	12.05	10	12.06	12.05	-4.9	8,021	-0.06%
2019/04/03	0	11.95	2	12.00	12.00	-2	7,930	-0.03%
2019/04/02	0	0.00	103	11.90	11.90	-103	7,976	-1.29%	大賣/鉅額交易
2019/04/01	1	11.80	5	11.85	11.85	-4	7,937	-0.05%
2019/03/29	0	11.90	4	11.85	11.95	-4	7,863	-0.05%
2019/03/28	9	11.67	0	0.00	11.70	9	8,008	0.11%
2019/03/27	20	11.80	11	11.84	11.70	9	8,052	0.11%
2019/03/26	4	11.83	0	0.00	11.85	4	8,036	0.05%
2019/03/25	47	11.97	0	0.00	11.90	47	7,976	0.59%
2019/03/22	0	0.00	1	12.20	12.25	-1	8,072	-0.01%
2019/03/19	0	0.00	20	12.15	12.15	-20	8,523	-0.23%
2019/03/18	104	12.10	3	12.10	12.15	101	8,704	1.16%	大買/鉅額交易
2019/03/15	5	12.05	4	12.18	12.20	1	8,818	0.01%
2019/03/14	25	12.11	10	12.25	12.05	15	8,766	0.17%
2019/03/12	0	0.00	1	12.25	12.30	-1	9,116	-0.01%
2019/03/11	5.7	12.20	0	0.00	12.20	5.7	9,543	0.06%
2019/03/08	0	0.00	5	12.20	12.15	-5	10,064	-0.05%
2019/03/06	2	12.25	0	0.00	12.25	2	11,288	0.02%
2019/03/05	5	12.20	0.5	12.20	12.20	4.5	11,745	0.04%
2019/03/04	2	12.43	0	0.00	12.40	2	11,900	0.02%
2019/02/27	6	12.50	19	12.54	12.45	-13	11,874	-0.11%
2019/02/26	10.4	12.45	28.7	12.47	12.50	-18.3	11,688	-0.16%
2019/02/25	2	12.28	1	12.25	12.25	1	11,552	0.01%
2019/02/22	11	12.15	100	12.15	12.15	-89	11,516	-0.77%
2019/02/21	7	12.26	5.1	12.18	12.25	1.9	11,478	0.02%
2019/02/20	0	0.00	20	11.95	12.00	-20	11,234	-0.18%
2019/02/19	120.2	11.94	1	11.90	11.90	119.2	11,208	1.06%	大買/鉅額交易
2019/02/15	10	11.85	10	11.90	11.85	0	11,419	0.00%
2019/02/14	2	11.85	0	0.00	11.90	2	11,375	0.02%
2019/02/13	2	11.80	7	11.85	11.85	-5	11,295	-0.04%
2019/02/12	5	11.90	13	12.00	11.90	-8	11,316	-0.07%
2019/02/11	20	11.95	12	11.96	11.95	8	11,325	0.07%
2019/01/30	4	11.98	2	12.00	11.95	2	11,311	0.02%
2019/01/29	60	12.00	17	12.02	12.05	43	11,310	0.38%
2019/01/28	2	12.05	6	12.05	12.05	-4	11,411	-0.04%
2019/01/25	0.7	12.00	2	12.05	12.05	-1.3	11,464	-0.01%
2019/01/22	0	0.00	15	12.07	12.10	-15	11,772	-0.13%
2019/01/21	10	12.05	11	12.14	12.05	-1	11,868	-0.01%
2019/01/18	50	12.05	1	12.15	12.05	49	11,933	0.41%
2019/01/17	0	0.00	3	12.00	12.00	-3	12,116	-0.02%
2019/01/16	50	12.00	0	0.00	12.00	50	12,202	0.41%
2019/01/15	1	11.80	15	12.03	12.10	-14	12,229	-0.11%
2019/01/14	3	11.90	12.2	11.76	11.75	-9.2	12,224	-0.08%
2019/01/11	34	12.05	16	12.04	11.95	18	12,302	0.15%
2019/01/10	19	11.90	19	11.95	12.00	0	12,443	0.00%
2019/01/09	0	0.00	29	12.05	12.05	-29	12,471	-0.23%
2019/01/07	11	11.76	11	11.80	11.95	0	12,443	0.00%
2019/01/04	85	11.63	83	11.66	11.60	2	12,540	0.02%
2019/01/03	17	11.87	10	11.90	11.85	7	12,761	0.05%
2018/12/28	7	11.93	5	12.05	11.90	2	12,788	0.02%
2018/12/27	16	11.98	5	12.05	12.00	11	12,791	0.09%
2018/12/26	25	11.90	0	0.00	11.80	25	12,780	0.20%
2018/12/25	42	11.91	21	11.95	11.85	21	12,773	0.16%
2018/12/24	0	0.00	0.2	12.15	12.15	-0.2	12,676	0.00%
2018/12/22	10	12.00	0	0.00	12.05	10	12,700	0.08%
2018/12/21	129	12.04	55	12.06	12.05	74	12,750	0.58%	大買/
2018/12/20	60	12.41	0	0.00	12.30	60	12,629	0.48%
2018/12/19	26	12.50	55	12.51	12.55	-29	12,524	-0.23%
2018/12/18	118	12.59	60	12.60	12.50	58	12,435	0.47%	大買/
2018/12/17	8	12.81	27	12.77	12.85	-19	12,300	-0.15%
2018/12/14	1	12.35	22	12.36	12.50	-21	12,009	-0.17%
2018/12/13	9	12.36	20	12.51	12.50	-11	12,011	-0.09%
2018/12/12	1	12.10	2	12.15	12.15	-1	11,644	-0.01%
2018/12/11	10.4	12.05	8.5	12.05	12.05	1.9	11,561	0.02%
2018/12/10	17	11.80	5	11.95	11.80	12	11,391	0.11%
2018/12/07	0	0.00	15	11.99	12.00	-15	11,284	-0.13%
2018/12/06	68	11.97	70	11.90	11.90	-2	11,273	-0.02%
2018/12/05	18	12.01	4.1	12.22	12.20	13.9	11,076	0.13%
2018/12/04	6	12.17	70	12.21	12.25	-64	10,963	-0.58%
2018/12/03	15	12.02	40	12.03	11.95	-25	10,609	-0.24%
2018/11/30	111	11.72	51	11.72	11.65	60	10,062	0.60%	大買/
2018/11/29	2	11.95	30	12.05	12.00	-28	9,059	-0.31%
2018/11/28	70	12.10	16	11.96	12.15	54	8,833	0.61%
2018/11/27	46	11.49	40	11.59	11.75	6	8,377	0.07%
2018/11/26	2	11.65	10	11.65	11.65	-8	8,199	-0.10%
2018/11/23	50	11.50	41	11.48	11.45	9	8,107	0.11%
2018/11/22	21	11.60	28	11.64	11.60	-7	8,228	-0.09%
2018/11/21	58	11.58	50	11.60	11.70	8	8,322	0.10%
2018/11/20	10	11.65	0	0.00	11.65	10	8,193	0.12%
2018/11/19	5	11.65	5	11.70	11.70	0	8,201	0.00%
2018/11/16	24	11.60	22	11.65	11.70	2	8,206	0.02%
2018/11/15	0	0.00	4	11.70	11.70	-4	8,162	-0.05%
2018/11/14	23	11.40	38.1	11.50	11.70	-15.1	8,118	-0.19%
2018/11/13	5	11.45	1	11.30	11.40	4	8,000	0.05%
2018/11/09	32	11.30	33	11.35	11.25	-1	8,074	-0.01%
2018/11/08	12	11.32	10	11.35	11.40	2	8,073	0.02%
2018/11/07	12	11.34	0	0.00	11.30	12	8,044	0.15%
2018/11/06	2	11.30	9	11.30	11.30	-7	8,073	-0.09%
2018/11/02	54	11.31	174	11.35	11.35	-120	8,002	-1.50%	大賣/鉅額交易
2018/11/01	252	11.30	30	11.30	11.25	222	8,056	2.76%	大買/鉅額交易
2018/10/31	0.5	11.45	4	11.50	11.40	-3.5	8,066	-0.04%
2018/10/30	12	11.30	190	11.25	11.35	-178	8,099	-2.20%	大賣/鉅額交易
2018/10/29	222	11.19	17	11.15	11.15	205	8,089	2.53%	大買/鉅額交易
2018/10/26	13	11.37	10	11.40	11.30	3	8,110	0.04%
2018/10/25	31	11.47	50	11.51	11.40	-19	8,166	-0.23%
2018/10/24	31	11.81	280	11.81	11.85	-249	8,005	-3.11%	大賣/鉅額交易
2018/10/23	50	11.95	54	11.92	11.85	-4	8,012	-0.05%
2018/10/22	40	12.20	2	12.30	12.20	38	8,002	0.47%
2018/10/19	200	12.10	3	12.35	12.35	197	7,969	2.47%	大買/鉅額交易
2018/10/18	1	12.25	15	11.99	12.15	-14	7,878	-0.18%
2018/10/17	1	11.80	0	0.00	11.70	1	7,784	0.01%
2018/10/16	4	11.80	4	11.96	11.75	0	7,790	0.00%
2018/10/15	2	11.73	0	0.00	11.75	2	7,789	0.03%
2018/10/12	33	11.64	20	11.75	11.70	13	7,777	0.17%
2018/10/11	44	11.64	0	0.00	11.55	44	7,688	0.57%
2018/10/09	14	12.55	6	12.59	12.55	8	7,394	0.11%
2018/10/08	11	12.47	10	12.70	12.45	1	7,373	0.01%
2018/10/05	55	12.51	10	12.75	12.45	45	7,348	0.61%
2018/10/04	13	12.83	10	12.85	12.80	3	7,409	0.04%
2018/10/03	2	12.85	0	0.00	12.85	2	7,422	0.03%
2018/10/02	0	0.00	16.5	12.95	12.95	-16.5	7,452	-0.22%
2018/09/28	5	12.88	0	0.00	12.80	5	7,596	0.07%
2018/09/27	2	13.00	51	13.00	13.05	-49	7,588	-0.65%
2018/09/26	2.1	12.90	2	12.85	12.90	0.1	7,462	0.00%
2018/09/25	8	12.84	17	12.81	12.90	-9	7,581	-0.12%
2018/09/21	0	0.00	22	12.74	12.75	-22	7,746	-0.28%
2018/09/19	0	0.00	5	12.65	12.70	-5	8,140	-0.06%
2018/09/18	8	12.25	0	0.00	12.25	8	8,238	0.10%
2018/09/17	4	12.28	0	0.00	12.25	4	8,529	0.05%
2018/09/13	6	12.40	0	0.00	12.35	6	8,809	0.07%
2018/09/12	2	12.33	0	0.00	12.20	2	8,844	0.02%
2018/09/11	14	12.30	1	12.20	12.30	13	8,988	0.14%
2018/09/10	0	0.00	200	12.15	12.10	-200	9,068	-2.21%	大賣/鉅額交易
2018/09/07	28	12.49	92	12.50	12.35	-64	8,996	-0.71%
2018/09/06	59.3	12.60	0	0.00	12.60	59.3	8,936	0.66%
2018/09/05	36	12.81	0	0.00	12.70	36	8,928	0.40%
2018/09/04	38.9	12.85	0	0.00	12.90	38.9	8,931	0.44%
2018/09/03	3	12.95	0	0.00	12.90	3	9,028	0.03%
2018/08/31	52	12.90	0	0.00	13.05	52	9,105	0.57%
2018/08/30	5	12.85	0	0.00	12.85	5	9,112	0.05%
2018/08/29	50	12.89	10	12.99	13.00	40	9,103	0.44%
2018/08/28	25	13.51	30	13.55	13.55	-5	8,936	-0.06%
2018/08/27	10	13.40	0	0.00	13.40	10	8,847	0.11%
2018/08/24	33	13.35	0	0.00	13.35	33	8,854	0.37%
2018/08/23	2	13.50	6	13.60	13.55	-4	8,969	-0.04%
2018/08/22	0	0.00	29	13.64	13.65	-29	9,155	-0.32%
2018/08/21	0	0.00	0.2	13.45	13.45	-0.2	9,269	0.00%
2018/08/20	10	13.30	0	0.00	13.10	10	9,333	0.11%
2018/08/17	42	13.20	22	13.11	13.00	20	9,325	0.21%
2018/08/16	20	13.03	23	13.12	13.30	-3	9,419	-0.03%
2018/08/14	33	13.50	1	13.50	13.50	32	10,051	0.32%
2018/08/13	4	13.55	3	13.52	13.45	1	10,142	0.01%
2018/08/10	48	13.92	16	13.90	13.90	32	10,133	0.32%
2018/08/09	0	0.00	9	14.18	14.20	-9	10,151	-0.09%
2018/08/08	22	14.18	7	14.10	14.15	15	10,192	0.15%
2018/08/07	10	14.30	0	0.00	14.35	10	10,188	0.10%
2018/08/06	11	14.35	12	14.37	14.40	-1	10,217	-0.01%
2018/08/03	5	13.95	0	0.00	14.00	5	10,098	0.05%
2018/08/02	14	14.07	0	0.00	13.85	14	10,189	0.14%
2018/08/01	30	14.19	6	14.10	14.15	24	10,196	0.24%
2018/07/31	0	0.00	4	13.80	13.85	-4	10,106	-0.04%
2018/07/30	6	13.78	0	0.00	13.75	6	10,216	0.06%
2018/07/27	1	13.60	23	13.71	13.80	-22	10,222	-0.22%
2018/07/26	0.7	13.55	0	0.00	13.60	0.7	10,251	0.01%
2018/07/25	3	13.50	30	13.55	13.45	-27	10,353	-0.26%
2018/07/24	20	13.30	24	13.54	13.55	-4	10,704	-0.04%
2018/07/18	2	13.35	10	13.31	13.40	-8	11,359	-0.07%
2018/07/17	4	13.20	16	13.14	13.20	-12	11,352	-0.11%
2018/07/13	10	13.08	1	13.00	13.10	9	11,522	0.08%
2018/07/12	12	12.98	0	0.00	12.90	12	11,588	0.10%
2018/07/11	28	13.09	5	13.15	13.10	23	11,641	0.20%
2018/07/10	3	12.90	0	0.00	13.00	3	11,645	0.03%
2018/07/09	3	12.80	6	12.90	12.85	-3	11,692	-0.03%
2018/07/06	4	12.88	0	0.00	12.85	4	11,718	0.03%
2018/07/05	32	13.03	0	0.00	12.90	32	11,719	0.27%
2018/07/04	58	13.08	3	13.22	13.10	55	11,759	0.47%
2018/07/03	53	13.20	1	13.25	13.20	52	11,842	0.44%
2018/07/02	25	13.40	67	13.44	13.35	-42	11,812	-0.36%
2018/06/29	76	12.95	0	0.00	13.00	76	11,668	0.65%
2018/06/28	14	12.85	0.4	12.95	12.95	13.6	11,482	0.12%
2018/06/27	7	13.30	0	0.00	13.05	7	11,368	0.06%
2018/06/26	35	13.37	7	13.61	13.30	28	11,309	0.25%
2018/06/25	6	13.97	0	0.00	13.80	6	11,240	0.05%
2018/06/22	2	14.20	20	14.15	14.10	-18	11,204	-0.16%
2018/06/21	14	14.34	0	0.00	14.25	14	11,323	0.12%
2018/06/20	3	14.37	33	14.45	14.35	-30	11,437	-0.26%
2018/06/19	3	14.58	0	0.00	14.55	3	11,403	0.03%
2018/06/15	2	14.80	0.1	14.75	14.80	1.9	11,767	0.02%
2018/06/14	0	0.00	10	14.75	14.75	-10	12,018	-0.08%
2018/06/13	1	14.80	0	0.00	14.75	1	12,526	0.01%
2018/06/11	1	14.70	0	0.00	14.65	1	12,648	0.01%
2018/06/08	2	14.85	0	0.00	14.80	2	12,606	0.02%
2018/06/07	2	14.90	0	0.00	14.95	2	12,679	0.02%
2018/06/05	0	0.00	1	14.95	15.00	-1	13,099	-0.01%
2018/06/04	0	0.00	2	14.95	14.95	-2	13,119	-0.02%
2018/05/31	6	14.73	0	0.00	14.85	6	13,396	0.04%
2018/05/29	3	15.15	0	0.00	15.05	3	13,537	0.02%
2018/05/28	10	15.25	1	15.45	15.35	9	13,735	0.07%
2018/05/25	10	15.15	0	0.00	15.10	10	13,828	0.07%
2018/05/24	45	15.33	1	15.35	15.25	44	13,928	0.32%
2018/05/22	2	15.50	2	15.60	15.40	0	13,950	0.00%
2018/05/18	1	14.80	0	0.00	14.90	1	13,621	0.01%
2018/05/14	45	14.50	1	14.65	14.65	44	15,200	0.29%
2018/05/10	0	0.00	10	15.00	14.95	-10	15,718	-0.06%
2018/05/09	10	15.25	14	15.10	15.00	-4	15,801	-0.03%
2018/05/08	0	0.00	1	15.00	15.05	-1	15,796	-0.01%
2018/05/07	12	15.18	11	15.00	14.95	1	15,977	0.01%
2018/05/04	0	0.00	40	14.95	15.00	-40	15,983	-0.25%
2018/05/02	0	0.00	2	15.20	15.05	-2	16,161	-0.01%
2018/04/30	17	15.09	7	14.89	15.10	10	16,509	0.06%
2018/04/27	3	14.20	0	14.30	14.30	3	16,687	0.02%
2018/04/26	6	14.30	0	0.00	14.20	6	17,170	0.03%
2018/04/25	41	14.41	1	14.50	14.30	40	17,237	0.23%
2018/04/24	0	0.00	10	14.65	14.55	-10	17,631	-0.06%
2018/04/23	13	15.03	11	14.91	14.90	2	17,802	0.01%
2018/04/20	4	15.03	0	0.00	14.95	4	18,094	0.02%
2018/04/19	0	0.00	1	15.05	14.95	-1	18,319	-0.01%
2018/04/18	0	0.00	2	14.83	14.75	-2	18,481	-0.01%
2018/04/17	3	14.70	2	14.83	14.70	1	18,938	0.01%
2018/04/13	2	15.05	0	0.00	15.05	2	19,558	0.01%
2018/04/10	1	15.10	6	15.15	15.10	-5	24,086	-0.02%
2018/04/09	1	15.20	4	15.25	15.15	-3	26,348	-0.01%
2018/04/03	12	15.05	0	0.00	15.15	12	28,495	0.04%
2018/04/02	1	15.15	1	15.15	15.20	0	28,675	0.00%
2018/03/30	15	15.11	0	0.00	15.10	15	29,003	0.05%
2018/03/29	3	15.10	0	0.00	15.05	3	29,102	0.01%
2018/03/28	10	15.13	15	15.11	15.10	-5	29,124	-0.02%
2018/03/27	4	15.35	4	15.35	15.30	0	29,139	0.00%
2018/03/26	2	15.15	8	15.20	15.20	-6	29,356	-0.02%
2018/03/23	9	15.39	0	0.00	15.40	9	29,609	0.03%
2018/03/21	21	15.80	0	0.00	15.90	21	29,610	0.07%
2018/03/20	0	0.00	11	16.15	16.15	-11	29,294	-0.04%
2018/03/19	3	16.17	11	16.09	16.20	-8	29,292	-0.03%
2018/03/16	100	15.55	0	0.00	15.60	100	29,043	0.34%
2018/03/15	1	15.60	0	15.65	15.60	1	29,131	0.00%
2018/03/13	8	15.70	0	0.00	15.70	8	29,749	0.03%
2018/03/12	20	15.78	33	15.87	15.85	-13	31,022	-0.04%
2018/03/09	0	0.00	4	15.44	15.45	-4	31,322	-0.01%
2018/03/08	2	15.15	0	0.00	15.10	2	31,526	0.01%
2018/03/07	5	15.20	0	0.00	15.05	5	32,137	0.02%
2018/03/06	3	15.07	1	15.35	15.05	2	32,372	0.01%
2018/03/05	11	15.32	2	15.30	15.20	9	32,372	0.03%
2018/03/02	3	15.52	0	0.00	15.55	3	32,368	0.01%
2018/03/01	11	15.78	8	15.75	15.90	3	32,670	0.01%
2018/02/27	12	15.49	2	15.65	15.45	10	32,580	0.03%
2018/02/26	2	15.45	0	0.00	15.45	2	32,608	0.01%
2018/02/23	0	0.00	6	15.66	15.50	-6	32,621	-0.02%
2018/02/22	56	15.59	2	15.60	15.60	54	32,912	0.16%
2018/02/21	2	15.60	4	15.48	15.50	-2	32,819	-0.01%
2018/02/12	7	15.19	4	15.13	15.10	3	32,807	0.01%
2018/02/09	7	14.66	5	15.17	15.10	2	32,797	0.01%
2018/02/08	42	15.28	3	15.55	15.25	39	32,727	0.12%
2018/02/07	1	15.85	0	0.00	15.50	1	32,820	0.00%
2018/02/06	199	15.65	19	15.79	15.30	180	33,097	0.54%	大買/鉅額交易
2018/02/05	102	16.35	26.4	16.38	16.45	75.6	32,631	0.23%	大買/
2018/02/02	141	16.92	30	16.92	16.80	111	32,616	0.34%	大買/鉅額交易
2018/02/01	246	17.12	2	17.15	17.15	244	32,782	0.74%	大買/鉅額交易
2018/01/31	10	17.05	12	17.33	17.25	-2	32,975	-0.01%
2018/01/30	23	17.22	0	0.00	17.20	23	33,901	0.07%
2018/01/29	2	17.33	30	17.50	17.50	-28	33,872	-0.08%
2018/01/26	1	17.25	2	17.35	17.25	-1	33,972	0.00%
2018/01/25	6	17.38	0	0.00	17.40	6	34,056	0.02%
2018/01/24	6	17.37	28	17.54	17.60	-22	34,671	-0.06%
2018/01/23	15	17.13	11	17.16	17.15	4	34,505	0.01%
2018/01/22	60	17.56	2	17.55	17.50	58	34,772	0.17%
2018/01/18	1	18.05	13	18.07	18.10	-12	34,640	-0.03%
2018/01/17	6	17.75	9	17.81	18.05	-3	34,805	-0.01%
2018/01/16	16	17.85	0	0.00	17.80	16	35,518	0.05%
2018/01/15	7	18.14	2	18.15	18.05	5	35,990	0.01%
2018/01/12	8	17.90	55	17.91	18.00	-47	36,139	-0.13%
2018/01/11	15	17.97	57	18.11	17.85	-42	35,930	-0.12%
2018/01/10	33	17.91	65	17.85	17.75	-32	35,893	-0.09%
2018/01/09	19	18.28	151	18.25	18.20	-132	35,609	-0.37%	大賣/鉅額交易
2018/01/08	24	18.32	163	18.49	18.40	-139	35,487	-0.39%	大賣/鉅額交易
2018/01/05	456	18.63	411.9	18.57	18.70	44.1	35,212	0.13%	大買/大賣/
2018/01/04	12	17.77	49	17.96	18.15	-37	32,858	-0.11%
2018/01/03	235	18.05	253	18.18	17.70	-18	31,810	-0.06%	大買/大賣/
2018/01/02	136	16.90	255	17.73	17.95	-119	29,691	-0.40%	大買/大賣/鉅額交易