長榮 (2603)-大昌-新店券商分點個股進出

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-新店券商分點個股進出

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-新店券商分點個股進出
大昌-新店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	32.2	235.08	13	237.69	236.00	19.2	22,455	0.09%
2024/11/21	11	237.41	12.3	238.26	239.00	-1.3	22,260	-0.01%
2024/11/20	24.5	236.95	37.6	236.63	233.50	-13	21,992	-0.06%
2024/11/19	21	233.33	62.4	232.14	236.00	-41.3	21,542	-0.19%
2024/11/18	32.1	225.02	11.1	225.33	224.50	21	21,096	0.10%
2024/11/15	13.8	226.34	80.1	225.50	227.50	-66.4	20,934	-0.32%
2024/11/14	39.3	219.70	20.5	221.17	220.00	18.8	20,504	0.09%
2024/11/13	36.3	218.86	15.1	219.17	219.50	21.2	20,347	0.10%
2024/11/12	33.7	219.78	29.2	221.21	220.50	4.6	20,598	0.02%
2024/11/11	44.8	219.09	21.1	219.88	220.50	23.7	20,599	0.11%
2024/11/08	8.1	218.89	32.4	219.32	218.00	-24.3	20,805	-0.12%
2024/11/07	27	211.94	28.4	213.34	214.50	-1.4	21,051	-0.01%
2024/11/06	31	215.35	15.1	216.67	217.00	15.9	20,919	0.08%
2024/11/05	20.2	213.68	43.2	216.49	217.50	-23	21,084	-0.11%
2024/11/04	18.3	211.00	18.2	211.69	210.50	0.1	21,189	0.00%
2024/11/01	12.1	209.02	48.9	210.38	213.00	-36.8	21,447	-0.17%
2024/10/30	9.4	205.80	25.3	207.43	205.50	-16	21,150	-0.08%
2024/10/29	21.2	202.63	3	203.83	204.50	18.2	21,345	0.09%
2024/10/28	13	206.88	17.1	208.67	206.00	-4.1	21,338	-0.02%
2024/10/25	10.1	207.26	19.5	207.36	207.50	-9.5	21,373	-0.04%
2024/10/24	12.9	203.85	24.1	205.15	205.00	-11.2	21,460	-0.05%
2024/10/23	34.6	205.49	7.9	205.84	205.50	26.7	21,356	0.12%
2024/10/22	11.7	205.09	13.4	205.06	206.00	-1.7	21,478	-0.01%
2024/10/21	8	199.63	32.7	201.26	204.00	-24.7	21,688	-0.11%
2024/10/18	20.1	196.05	12.6	196.63	196.50	7.5	21,752	0.03%
2024/10/17	15.4	195.23	51.4	194.54	196.50	-36	21,944	-0.16%
2024/10/16	10.2	189.49	30	189.50	189.50	-19.8	22,538	-0.09%
2024/10/15	14.1	188.43	16.1	188.87	187.50	-2	22,562	-0.01%
2024/10/14	15.5	187.08	10	187.25	187.00	5.5	22,741	0.02%
2024/10/11	7.5	186.07	12	186.13	186.00	-4.5	22,982	-0.02%
2024/10/09	41	184.94	2	183.75	183.50	39	23,083	0.17%
2024/10/08	8.8	187.58	6.2	188.52	189.00	2.6	23,035	0.01%
2024/10/07	25.4	186.34	8.3	186.10	188.00	17.1	23,379	0.07%
2024/10/04	66.7	186.54	7.2	186.71	186.00	59.5	24,023	0.25%
2024/10/01	12	204.87	10	204.95	204.50	2	23,485	0.01%
2024/09/30	39	204.28	25	200.84	201.00	14	23,584	0.06%
2024/09/27	7.6	207.53	30.6	209.89	212.00	-23.1	23,407	-0.10%
2024/09/26	34.4	211.26	60.6	207.50	206.00	-26.3	23,270	-0.11%
2024/09/25	22.1	205.41	43.4	207.79	209.50	-21.3	22,822	-0.09%
2024/09/24	18.4	200.86	58.4	202.55	204.00	-40	22,341	-0.18%
2024/09/23	5	194.10	42.9	193.15	195.00	-37.9	21,956	-0.17%
2024/09/20	11	189.18	8.5	189.51	189.00	2.5	22,111	0.01%
2024/09/19	0.2	188.00	29.2	189.38	190.00	-29	22,249	-0.13%
2024/09/18	3	186.33	46.2	187.76	187.00	-43.2	22,309	-0.19%
2024/09/16	13.2	183.96	1.1	184.05	184.50	12.1	22,539	0.05%
2024/09/13	4	185.88	23.3	184.88	186.50	-19.3	22,699	-0.08%
2024/09/12	14	184.64	29	184.48	184.50	-15	23,019	-0.07%
2024/09/11	5	182.27	19	181.97	182.50	-14	23,101	-0.06%
2024/09/10	8	177.38	33	179.61	177.50	-25	23,337	-0.11%
2024/09/09	2	176.50	16	177.06	179.00	-14	23,706	-0.06%
2024/09/06	4	178.75	4	179.88	180.00	0	24,181	0.00%
2024/09/05	14	179.79	14	180.75	181.00	0	25,405	0.00%
2024/09/04	59	177.19	18	178.14	178.50	41	27,045	0.15%
2024/09/03	7	182.79	5	182.80	182.00	2	27,320	0.01%
2024/09/02	51.1	183.27	2	182.25	182.00	49.1	27,956	0.18%
2024/08/30	10	185.95	31.2	187.22	188.00	-21.2	28,508	-0.07%
2024/08/29	5	183.10	6	183.42	184.50	-1	28,746	0.00%
2024/08/28	12	181.96	1	183.00	183.00	11	29,200	0.04%
2024/08/27	54.1	184.43	38	183.43	183.50	16.1	30,196	0.05%
2024/08/26	23	189.20	41.1	190.33	189.00	-18.1	30,277	-0.06%
2024/08/23	11.1	189.72	9.1	189.72	189.50	2.1	30,842	0.01%
2024/08/22	7	188.50	13.3	188.60	189.00	-6.3	31,560	-0.02%
2024/08/21	29.3	187.11	11.3	187.94	187.50	18	32,919	0.05%
2024/08/20	5	188.60	27.3	189.79	188.50	-22.3	33,796	-0.07%
2024/08/19	5	186.20	3.2	186.31	187.00	1.8	33,939	0.01%
2024/08/16	31.1	186.09	16	185.94	186.00	15.1	34,363	0.04%
2024/08/15	14	183.29	63.3	184.39	185.50	-49.3	34,813	-0.14%
2024/08/14	32.3	181.28	41	181.74	181.50	-8.7	35,448	-0.02%
2024/08/13	21.1	178.12	20	177.58	178.50	1.1	35,831	0.00%
2024/08/12	13.5	178.24	101.1	179.14	180.00	-87.6	36,728	-0.24%	大賣/
2024/08/09	82.6	175.60	56	176.74	173.00	26.6	37,588	0.07%
2024/08/08	21	172.24	15	172.13	172.50	6	39,654	0.02%
2024/08/07	33	173.88	30	172.68	177.00	3	41,867	0.01%
2024/08/06	71.6	165.92	75.1	166.57	165.50	-3.4	43,387	-0.01%
2024/08/05	38.7	161.60	11	161.27	160.50	27.7	43,701	0.06%
2024/08/02	14.5	173.10	16.7	173.83	171.00	-2.3	43,980	-0.01%
2024/08/01	7.8	173.62	23.2	174.53	175.00	-15.4	43,967	-0.04%
2024/07/31	6.7	168.96	17	169.26	170.50	-10.3	43,958	-0.02%
2024/07/30	9.3	165.91	16.6	165.48	167.00	-7.3	44,106	-0.02%
2024/07/29	20.9	162.89	5	161.90	162.00	15.9	44,427	0.04%
2024/07/26	14	163.39	6	164.75	165.50	8	44,667	0.02%
2024/07/23	10.1	165.64	16	166.53	167.00	-6	45,288	-0.01%
2024/07/22	20.3	161.11	17.1	162.06	162.00	3.2	45,950	0.01%
2024/07/19	54.7	168.21	10.2	168.45	167.00	44.5	45,628	0.10%
2024/07/18	17	172.58	27.2	172.49	173.00	-10.2	45,807	-0.02%
2024/07/17	68	169.08	44.2	170.12	172.00	23.9	45,888	0.05%
2024/07/16	66.3	172.07	7	172.14	171.50	59.3	46,015	0.13%
2024/07/15	11.1	172.14	5	172.21	173.50	6.1	46,617	0.01%
2024/07/12	24.7	172.75	20	172.58	173.50	4.7	46,614	0.01%
2024/07/11	18.2	176.52	2	176.75	176.00	16.2	46,592	0.03%
2024/07/10	12.1	177.46	7	178.57	177.00	5.1	46,946	0.01%
2024/07/09	39.6	179.03	28.8	178.89	178.00	10.8	47,224	0.02%
2024/07/08	112.3	174.26	28	174.70	175.50	84.3	47,093	0.18%	大買/
2024/07/05	46.5	185.36	31.3	186.26	184.00	15.2	46,790	0.03%
2024/07/04	27.2	190.50	4	190.75	188.50	23.2	46,600	0.05%
2024/07/03	22	192.25	13	194.73	191.00	9	46,645	0.02%
2024/07/02	47	192.59	4.1	193.00	190.50	42.9	46,558	0.09%
2024/07/01	22.6	194.97	10.1	194.61	192.00	12.5	46,537	0.03%
2024/06/28	13	194.04	7.4	194.50	193.00	5.6	46,900	0.01%
2024/06/27	30	192.80	24.1	193.96	194.50	5.9	47,323	0.01%
2024/06/26	82	200.97	8.8	201.27	200.00	73.2	48,670	0.15%
2024/06/25	29.1	201.77	6	202.08	202.00	23.1	49,224	0.05%
2024/06/24	46.7	201.61	3.5	203.05	201.00	43.2	49,449	0.09%
2024/06/21	39.1	205.46	35	208.11	204.00	4.1	49,705	0.01%
2024/06/20	13.2	204.04	14	204.39	204.50	-0.8	49,691	0.00%
2024/06/19	11.1	201.45	10	201.95	200.50	1.1	50,266	0.00%
2024/06/18	7	198.57	4.1	199.37	199.00	2.9	50,623	0.01%
2024/06/17	20.1	199.52	22.5	200.69	200.00	-2.4	51,854	0.00%
2024/06/14	12.3	196.53	43.2	198.32	199.00	-30.9	52,569	-0.06%
2024/06/13	39.7	193.86	24.4	197.10	192.50	15.3	52,816	0.03%
2024/06/12	69.7	191.34	26	191.23	191.50	43.7	53,870	0.08%
2024/06/11	149.8	204.11	52.7	202.15	197.50	97.1	53,483	0.18%	大買/
2024/06/07	19.7	218.74	11	219.05	218.00	8.7	52,523	0.02%
2024/06/06	14.5	219.43	27.3	219.92	222.00	-12.8	52,489	-0.02%
2024/06/05	37.1	217.06	41.2	218.60	217.00	-4.1	52,243	-0.01%
2024/06/04	21.1	211.10	8.4	211.62	211.00	12.7	52,542	0.02%
2024/06/03	31	214.03	13.4	215.22	215.50	17.6	52,649	0.03%
2024/05/31	84.8	217.01	49.2	221.81	210.50	35.6	52,398	0.07%
2024/05/30	11.3	218.05	12.4	217.49	218.50	-1.1	51,869	0.00%
2024/05/29	84.1	220.70	34.5	223.76	218.00	49.6	52,114	0.10%
2024/05/28	123	224.21	95.2	219.88	218.50	27.8	51,670	0.05%	大買/
2024/05/27	57.6	223.21	44.3	223.94	223.00	13.3	51,350	0.03%
2024/05/24	20.8	217.40	67.3	217.39	219.50	-46.5	50,090	-0.09%
2024/05/23	18.2	209.28	4	210.25	209.00	14.2	49,140	0.03%
2024/05/22	24.6	206.74	12.5	208.24	209.00	12.1	49,158	0.02%
2024/05/21	9.3	209.72	7	208.93	208.00	2.3	49,412	0.00%
2024/05/20	16	215.06	26.7	217.47	212.50	-10.7	49,147	-0.02%
2024/05/17	61.5	215.84	65.6	215.05	210.50	-4.1	48,508	-0.01%
2024/05/16	11.5	209.00	53.9	211.09	217.00	-42.4	47,681	-0.09%
2024/05/15	93.2	205.46	57.8	204.59	203.50	35.4	46,711	0.08%
2024/05/14	50.4	216.15	138.7	216.79	215.00	-88.3	45,871	-0.19%	大賣/
2024/05/13	129.1	205.99	159.2	206.54	205.50	-30.2	43,337	-0.07%	大買/大賣/
2024/05/10	48.2	191.87	163.2	190.53	193.50	-115.1	41,355	-0.28%	大賣/鉅額交易
2024/05/09	18.4	177.43	32	178.11	177.50	-13.6	39,949	-0.03%
2024/05/08	64.9	175.18	9	175.00	172.50	55.9	39,204	0.14%
2024/05/07	29.3	181.40	27	181.63	178.00	2.3	38,428	0.01%
2024/05/06	13.8	180.45	14.2	181.59	180.50	-0.4	38,171	0.00%
2024/05/03	22.1	180.62	7.2	180.47	180.00	14.9	38,082	0.04%
2024/05/02	110.3	185.45	10	185.40	181.50	100.3	37,955	0.26%	大買/
2024/04/30	11.1	187.36	13	188.88	189.50	-1.9	37,605	-0.01%
2024/04/29	10.9	190.87	30	191.40	191.50	-19.1	37,284	-0.05%
2024/04/26	7.3	186.12	68.9	186.56	187.00	-61.6	36,888	-0.17%
2024/04/25	3	179.00	18.7	180.40	181.00	-15.7	36,262	-0.04%
2024/04/24	4.1	177.54	31.3	178.51	180.00	-27.2	36,522	-0.07%
2024/04/23	12	173.79	5.1	175.08	173.50	6.9	36,537	0.02%
2024/04/22	42.2	175.41	211	179.27	174.00	-168.8	36,681	-0.46%	大賣/鉅額交易
2024/04/19	34.1	171.99	98.4	174.43	172.50	-64.3	36,159	-0.18%
2024/04/18	20.6	169.06	4.5	169.83	168.00	16.1	36,032	0.04%
2024/04/17	24.1	170.98	6.6	171.22	170.50	17.5	36,093	0.05%
2024/04/16	179.7	171.68	7	172.64	170.50	172.7	36,505	0.47%	大買/鉅額交易
2024/04/15	55.1	173.54	102	178.67	178.00	-46.9	37,006	-0.13%	大賣/
2024/04/12	10.3	176.36	91.3	175.85	176.50	-81	37,086	-0.22%
2024/04/11	9	174.89	100.3	174.54	175.00	-91.3	37,542	-0.24%
2024/04/10	10	171.10	10.5	171.40	169.00	-0.5	38,445	0.00%
2024/04/09	5	169.20	26.1	170.75	171.00	-21.1	39,073	-0.05%
2024/04/08	9.2	165.13	6	167.92	168.00	3.2	39,673	0.01%
2024/04/03	6.1	165.92	3	166.67	165.00	3.1	39,600	0.01%
2024/04/02	63.2	165.02	15	165.80	165.50	48.2	39,719	0.12%
2024/04/01	75.3	169.40	8	168.69	167.50	67.3	39,542	0.17%
2024/03/29	56.2	173.06	47	175.99	172.00	9.2	39,509	0.02%
2024/03/28	60.4	174.18	26.3	175.38	176.00	34.2	39,026	0.09%
2024/03/27	13.5	173.89	46.8	174.74	175.50	-33.3	38,886	-0.09%
2024/03/26	48.3	170.75	24.1	171.21	171.50	24.2	39,666	0.06%
2024/03/25	49.5	172.16	39.3	173.60	173.50	10.2	40,019	0.03%
2024/03/22	65.5	171.23	22.2	171.44	170.00	43.4	40,849	0.11%
2024/03/21	50.5	175.90	38.5	178.12	175.00	12	41,611	0.03%
2024/03/20	91.1	178.71	78.8	181.87	176.00	12.3	41,532	0.03%
2024/03/19	37.6	168.80	125.2	171.57	177.00	-87.6	40,415	-0.22%	大賣/
2024/03/18	80.4	163.45	29.1	163.37	164.50	51.4	39,780	0.13%
2024/03/15	162.3	168.33	88	169.07	166.50	74.3	40,039	0.19%	大買/
2024/03/14	82.6	183.65	27.2	185.07	183.50	55.4	38,795	0.14%
2024/03/13	34.6	191.95	37.3	191.70	191.00	-2.8	38,018	-0.01%
2024/03/12	31.5	182.69	62.8	185.71	187.50	-31.3	37,317	-0.08%
2024/03/11	33.1	180.07	12.7	180.60	180.00	20.4	36,896	0.06%
2024/03/08	54.3	179.53	31.1	182.18	179.50	23.2	36,775	0.06%
2024/03/07	4.1	176.49	51.3	176.06	177.50	-47.2	36,257	-0.13%
2024/03/06	33	172.08	8.3	171.60	171.50	24.7	35,864	0.07%
2024/03/05	44	175.40	50.5	173.21	173.50	-6.5	35,697	-0.02%
2024/03/04	22.2	165.97	42.5	168.40	172.00	-20.3	35,258	-0.06%
2024/03/01	43.5	166.97	42.5	164.59	165.00	1	34,722	0.00%
2024/02/29	15	165.17	31.2	165.02	165.50	-16.2	34,435	-0.05%
2024/02/27	9	160.83	13.1	161.27	159.50	-4.1	33,938	-0.01%
2024/02/26	8.8	159.27	1	159.50	160.00	7.8	33,830	0.02%
2024/02/23	15.1	160.39	16	161.31	159.50	-0.9	33,829	0.00%
2024/02/22	6.3	162.25	93.5	160.90	162.50	-87.2	33,543	-0.26%
2024/02/21	7.7	156.24	101.2	157.38	155.00	-93.5	32,882	-0.28%	大賣/
2024/02/20	1.3	152.08	53.8	153.32	153.50	-52.5	32,583	-0.16%
2024/02/19	13.2	148.34	3	148.33	149.00	10.2	32,553	0.03%
2024/02/16	23.4	150.11	11	150.68	148.00	12.4	32,785	0.04%
2024/02/15	48.4	147.25	7	148.07	149.00	41.4	33,361	0.12%
2024/02/05	7	150.72	11	152.45	152.00	-4	33,037	-0.01%
2024/02/02	126.2	151.79	4	151.50	150.00	122.2	32,998	0.37%	大買/鉅額交易
2024/02/01	9.2	155.39	112.4	155.82	157.00	-103.2	32,542	-0.32%	大賣/鉅額交易
2024/01/31	17.2	150.82	9	151.61	150.50	8.2	32,117	0.03%
2024/01/30	5	151.20	9.4	152.18	151.50	-4.4	32,035	-0.01%
2024/01/29	53.2	150.54	37	151.36	151.50	16.2	32,167	0.05%
2024/01/26	22.2	150.59	6	152.00	151.00	16.2	32,157	0.05%
2024/01/25	52.1	151.96	3	152.17	151.50	49.1	32,011	0.15%
2024/01/24	19	154.50	21.1	155.09	153.50	-2.1	31,874	-0.01%
2024/01/23	14	153.32	6.9	153.15	152.50	7.1	31,848	0.02%
2024/01/22	97.8	150.13	49.4	151.48	152.50	48.4	31,840	0.15%
2024/01/19	22.4	155.36	4	155.63	155.00	18.4	31,526	0.06%
2024/01/18	6	156.42	59.5	156.19	158.00	-53.5	31,319	-0.17%
2024/01/17	40.9	151.64	8	154.56	152.50	32.9	30,863	0.11%
2024/01/16	32.2	156.10	4.8	155.25	153.50	27.4	30,351	0.09%
2024/01/15	13.4	158.11	15.1	159.57	158.50	-1.7	29,887	-0.01%
2024/01/12	7.2	154.72	74.5	155.20	156.50	-67.3	29,552	-0.23%
2024/01/11	19	149.34	7	149.07	149.00	12	28,933	0.04%
2024/01/10	67	147.32	53.1	148.38	148.00	13.9	28,833	0.05%
2024/01/09	82.4	151.32	42	152.13	151.50	40.4	28,159	0.14%
2024/01/08	24	159.73	12.5	162.27	160.50	11.6	27,201	0.04%
2024/01/05	23	161.70	40.4	162.54	162.50	-17.4	26,660	-0.07%
2024/01/04	67	160.38	130.2	161.35	161.00	-63.2	26,027	-0.24%	大賣/
2024/01/03	19.2	153.25	46.7	154.15	155.00	-27.5	25,080	-0.11%
2024/01/02	41.1	150.93	65.6	152.17	151.00	-24.5	24,376	-0.10%
2023/12/29	10.6	142.80	34	143.10	143.50	-23.4	23,571	-0.10%
2023/12/28	42.2	143.79	24	144.44	143.00	18.2	23,503	0.08%
2023/12/27	23	148.63	28.7	149.04	147.00	-5.7	23,295	-0.02%
2023/12/26	32.1	145.63	53.4	145.94	146.50	-21.3	23,118	-0.09%
2023/12/25	76.2	143.37	57.8	143.47	142.00	18.4	22,603	0.08%
2023/12/22	27.2	152.11	26.7	152.20	153.00	0.5	21,338	0.00%
2023/12/21	41.6	150.49	39.5	150.38	152.00	2.2	20,511	0.01%
2023/12/20	21.3	146.18	20.1	147.06	148.00	1.2	19,284	0.01%
2023/12/19	25.2	145.20	25.1	145.96	147.00	0.1	18,551	0.00%
2023/12/18	46.9	139.77	101.1	141.44	141.50	-54.1	17,480	-0.31%	大賣/
2023/12/15	12.6	132.94	51.4	133.46	134.00	-38.8	16,324	-0.24%
2023/12/14	5	128.60	1.2	128.10	129.00	3.8	15,980	0.02%
2023/12/13	6.2	127.96	14.1	128.17	129.50	-7.8	16,287	-0.05%
2023/12/12	20.3	126.62	56.5	127.27	129.00	-36.2	17,166	-0.21%
2023/12/11	10.6	120.46	47.4	120.82	122.00	-36.8	16,528	-0.22%
2023/12/08	1	118.00	5	117.90	118.50	-4	16,123	-0.02%
2023/12/07	3.2	115.84	3	116.17	115.50	0.2	16,004	0.00%
2023/12/06	15	117.20	7.1	116.66	117.00	7.9	16,028	0.05%
2023/12/05	6.2	117.08	12.1	118.07	117.50	-5.9	15,952	-0.04%
2023/12/04	12.1	117.37	42.3	117.59	118.50	-30.2	15,627	-0.19%
2023/12/01	4.2	113.52	10.4	114.00	114.50	-6.3	15,074	-0.04%
2023/11/30	5.3	111.78	0	0.00	112.00	5.3	15,019	0.04%
2023/11/29	5.3	112.41	8	112.44	112.00	-2.7	15,059	-0.02%
2023/11/28	11.2	113.55	2	114.25	114.00	9.2	14,999	0.06%
2023/11/27	1	113.50	1	113.99	113.50	0	14,933	0.00%
2023/11/24	0	0.00	3	112.67	113.00	-3	14,895	-0.02%
2023/11/22	12	112.42	0.8	112.50	112.00	11.2	14,926	0.08%
2023/11/21	4	113.25	0.1	113.50	113.50	3.9	14,894	0.03%
2023/11/20	11	113.32	4.1	113.99	114.00	6.9	14,878	0.05%
2023/11/17	7	115.29	3	115.83	115.00	4	14,806	0.03%
2023/11/16	7	116.83	19.2	116.89	117.00	-12.2	14,770	-0.08%
2023/11/15	3	114.33	36.2	114.05	115.50	-33.2	14,653	-0.23%
2023/11/14	16	115.06	31	114.37	114.00	-15	15,129	-0.10%
2023/11/13	2	109.00	1.5	109.50	108.50	0.5	14,642	0.00%
2023/11/10	2	109.00	1.8	109.06	109.00	0.2	14,845	0.00%
2023/11/09	1.1	109.05	8	108.88	109.00	-6.9	14,856	-0.05%
2023/11/08	6	107.58	0	0.00	107.50	6	15,081	0.04%
2023/11/07	1	109.50	1	108.50	108.50	0	15,173	0.00%
2023/11/06	8.2	109.01	0	0.00	109.00	8.2	15,305	0.05%
2023/11/03	2	112.50	9.1	112.33	113.00	-7.1	15,267	-0.05%
2023/11/02	2	110.50	17.4	109.83	110.50	-15.4	15,404	-0.10%
2023/11/01	1	108.50	30	108.98	109.00	-29	15,818	-0.18%
2023/10/31	12	108.33	4	107.88	107.50	8	16,245	0.05%
2023/10/30	3.2	108.50	2	108.50	110.00	1.2	16,294	0.01%
2023/10/27	1	107.00	9.6	107.66	108.00	-8.6	16,352	-0.05%
2023/10/26	1	106.50	0.4	106.00	106.50	0.6	16,883	0.00%
2023/10/25	0	105.00	2	106.00	105.50	-2	17,495	-0.01%
2023/10/24	0	0.00	2.4	104.58	105.00	-2.4	17,749	-0.01%
2023/10/23	1	104.00	1	104.00	103.50	0	18,210	0.00%
2023/10/20	5.3	102.72	2	103.00	103.50	3.3	18,343	0.02%
2023/10/19	1	103.50	4.8	103.81	103.50	-3.8	18,547	-0.02%
2023/10/18	3	103.50	4.1	103.12	102.50	-1.1	18,937	-0.01%
2023/10/17	0.4	103.50	4	103.01	103.00	-3.6	19,151	-0.02%
2023/10/16	3	103.50	4	103.63	104.00	-1	19,727	-0.01%
2023/10/13	2.1	104.50	1	104.50	105.00	1.1	20,186	0.01%
2023/10/12	2	103.75	5.1	105.11	106.00	-3.1	20,497	-0.02%
2023/10/11	36.1	104.55	14.1	105.00	103.50	22	20,907	0.11%
2023/10/06	9	111.39	1	113.00	111.00	8	21,333	0.04%
2023/10/05	4	112.63	1	112.50	112.00	3	21,800	0.01%
2023/10/04	3.4	110.00	3	109.67	110.00	0.4	22,082	0.00%
2023/10/03	12.1	112.25	3	112.17	110.50	9.1	22,392	0.04%
2023/10/02	7.2	113.26	3	113.67	113.50	4.2	22,820	0.02%
2023/09/27	3	115.33	3	115.33	116.00	0	24,267	0.00%
2023/09/26	0	0.00	1	116.00	115.50	-1	27,344	0.00%
2023/09/25	1.5	116.00	2	115.25	116.00	-0.5	28,400	0.00%
2023/09/22	4	114.88	1	114.50	114.50	3	30,676	0.01%
2023/09/21	23.8	116.08	35.3	115.17	115.50	-11.5	32,343	-0.04%
2023/09/20	31.6	117.54	8.7	118.08	117.50	22.9	32,854	0.07%
2023/09/19	11	115.77	9	115.44	116.00	2	33,020	0.01%
2023/09/18	45	117.70	23.1	117.76	117.00	21.9	33,391	0.07%
2023/09/15	29.4	117.64	92.2	115.96	118.50	-62.9	33,494	-0.19%
2023/09/14	2	109.00	25	108.64	109.50	-23	32,626	-0.07%
2023/09/13	1.1	106.45	0	0.00	106.50	1.1	32,821	0.00%
2023/09/12	1	106.00	3	106.17	106.50	-2	33,615	-0.01%
2023/09/11	1	105.50	4.2	105.74	106.50	-3.2	33,978	-0.01%
2023/09/08	6	106.75	1	107.50	107.00	5	34,493	0.01%
2023/09/07	0	0.00	2.1	106.76	107.00	-2.1	34,795	-0.01%
2023/09/06	3.2	107.34	0	0.00	107.00	3.2	35,038	0.01%
2023/09/05	1	107.50	0.5	107.50	108.50	0.5	35,164	0.00%
2023/09/04	2	107.00	4.4	106.89	107.50	-2.4	35,576	-0.01%
2023/09/01	51.4	105.51	7	105.86	105.50	44.4	35,625	0.12%
2023/08/31	0.1	105.50	0	0.00	106.50	0.1	35,862	0.00%
2023/08/30	2	105.75	1	105.50	105.50	1	36,167	0.00%
2023/08/29	4.2	105.88	1	106.00	105.50	3.2	36,398	0.01%
2023/08/28	1	104.00	6	105.08	105.00	-5	36,584	-0.01%
2023/08/25	0	0.00	6	106.75	105.50	-6	36,830	-0.02%
2023/08/24	56	106.01	4.5	106.39	106.00	51.5	37,012	0.14%
2023/08/23	6	106.75	2.1	106.29	106.50	3.9	37,332	0.01%
2023/08/22	10	106.00	4.1	106.88	106.50	5.9	37,581	0.02%
2023/08/21	2	106.25	11	106.00	105.00	-9	37,731	-0.02%
2023/08/18	22	108.64	20.5	108.72	107.00	1.6	37,575	0.00%
2023/08/17	2.1	104.96	13	104.35	106.00	-11	36,942	-0.03%
2023/08/16	19.1	104.18	5	104.70	104.00	14.1	36,917	0.04%
2023/08/15	4	106.63	2	106.50	106.00	2	36,768	0.01%
2023/08/14	5.1	106.99	12	106.63	106.50	-6.9	36,783	-0.02%
2023/08/11	1.1	106.95	16	107.78	108.00	-14.9	36,707	-0.04%
2023/08/10	4.1	105.98	75	106.90	107.00	-70.9	36,734	-0.19%
2023/08/09	10	106.75	2	106.25	106.50	8	36,859	0.02%
2023/08/08	16	107.63	21	107.29	107.50	-5	36,719	-0.01%
2023/08/07	44.2	105.40	26	105.62	106.50	18.2	36,651	0.05%
2023/08/04	14.1	107.56	53.8	107.93	109.00	-39.7	36,474	-0.11%
2023/08/02	3.5	105.14	13.1	104.38	105.00	-9.6	36,055	-0.03%
2023/08/01	8.2	103.89	27.3	105.32	105.50	-19.1	35,949	-0.05%
2023/07/31	61.8	105.34	22	105.23	104.00	39.8	35,838	0.11%
2023/07/28	32.8	106.43	59.2	106.76	107.50	-26.4	35,459	-0.07%
2023/07/27	10.8	103.06	14	103.04	103.00	-3.3	35,471	-0.01%
2023/07/26	8.3	102.55	22.1	102.50	102.00	-13.9	35,888	-0.04%
2023/07/25	11	99.84	4.1	100.00	99.70	6.9	35,577	0.02%
2023/07/24	13.1	99.22	6	99.20	99.30	7.1	35,591	0.02%
2023/07/21	43.9	101.26	17.4	100.91	101.00	26.5	35,463	0.07%
2023/07/20	20	99.70	65.2	100.16	101.00	-45.2	35,242	-0.13%
2023/07/19	40.7	98.56	13	99.36	98.10	27.7	34,939	0.08%
2023/07/18	27.1	99.70	39.2	100.11	98.60	-12.1	34,607	-0.03%
2023/07/17	30	98.42	32.9	98.94	98.40	-2.9	34,323	-0.01%
2023/07/14	29.1	97.51	22.2	97.80	96.50	6.9	34,205	0.02%
2023/07/13	64.5	97.99	64.2	97.22	95.90	0.3	34,165	0.00%
2023/07/12	29.8	100.88	17	101.26	100.50	12.8	33,790	0.04%
2023/07/11	15.3	103.68	9.2	103.61	104.00	6.1	33,810	0.02%
2023/07/10	18.9	105.09	14.2	105.24	104.50	4.7	33,576	0.01%
2023/07/07	25.8	107.54	49.2	107.77	108.00	-23.4	33,543	-0.07%
2023/07/06	48.2	106.90	39	106.42	106.50	9.2	33,027	0.03%
2023/07/05	83	105.06	63.6	105.35	107.00	19.4	32,746	0.06%
2023/07/04	185	107.46	127.1	108.16	105.50	57.8	31,898	0.18%	大買/大賣/
2023/07/03	19.6	100.44	63.3	101.63	102.50	-43.7	28,846	-0.15%
2023/06/30	149.4	91.47	106.4	93.00	93.50	43	27,771	0.15%	大買/大賣/
2023/06/29	103.8	154.08	51.2	154.77	155.00	52.6	25,531	0.21%	大買/
2023/06/28	36.5	158.00	13.1	158.38	157.50	23.4	23,792	0.10%
2023/06/27	16.4	161.39	31.3	161.40	161.00	-14.9	23,207	-0.06%
2023/06/26	5	159.20	54.3	159.22	160.00	-49.3	22,956	-0.21%
2023/06/21	41.5	159.44	9.5	158.78	158.00	32	22,405	0.14%
2023/06/20	8.8	162.88	3	163.33	162.50	5.8	22,028	0.03%
2023/06/19	34.4	163.33	10.3	163.58	162.00	24.1	21,797	0.11%
2023/06/16	21	164.88	41.6	164.23	166.00	-20.6	21,478	-0.10%
2023/06/15	28.1	162.41	32.8	161.76	162.00	-4.7	21,093	-0.02%
2023/06/14	6.1	161.25	23.2	161.39	161.50	-17.1	21,133	-0.08%
2023/06/13	2.3	156.57	34.1	156.62	157.00	-31.8	21,751	-0.15%
2023/06/12	2.9	153.74	9	155.33	155.50	-6.1	23,770	-0.03%
2023/06/09	7.8	154.34	13.1	153.74	155.00	-5.3	24,470	-0.02%
2023/06/08	9.1	154.17	16	154.38	154.00	-6.9	24,993	-0.03%
2023/06/07	9.3	151.34	3.4	151.38	151.00	5.9	25,857	0.02%
2023/06/06	9.1	151.23	2	151.00	151.50	7.1	26,019	0.03%
2023/06/05	13.3	150.94	14	150.96	151.00	-0.7	26,045	0.00%
2023/06/02	31	152.95	8	152.75	152.50	23	26,017	0.09%
2023/06/01	7	152.93	9.8	153.06	153.50	-2.8	26,177	-0.01%
2023/05/31	26.1	154.75	4.1	155.51	153.00	22	26,502	0.08%
2023/05/30	56.2	156.50	90	154.05	153.50	-33.8	26,649	-0.13%
2023/05/29	1.1	154.23	85.9	156.61	157.00	-84.8	26,666	-0.32%
2023/05/26	9	150.56	22.9	152.43	152.50	-13.9	26,727	-0.05%
2023/05/25	9	150.22	3.4	150.06	150.00	5.6	26,905	0.02%
2023/05/24	4.3	151.88	56	151.64	151.50	-51.7	27,177	-0.19%
2023/05/23	29	152.09	5	152.10	151.50	24	27,736	0.09%
2023/05/22	4.2	153.69	14.4	153.26	153.50	-10.2	27,619	-0.04%
2023/05/19	11.2	150.38	0.5	151.40	150.50	10.7	27,430	0.04%
2023/05/18	8	151.44	9	151.67	151.00	-1	27,342	0.00%
2023/05/17	14.1	151.15	21.1	151.97	151.00	-7	27,418	-0.03%
2023/05/16	12.3	151.41	6.1	151.25	151.00	6.2	27,540	0.02%
2023/05/15	30	151.97	16.8	151.23	152.50	13.2	27,598	0.05%
2023/05/12	9.4	151.91	5	152.00	152.50	4.4	27,656	0.02%
2023/05/11	57	152.86	55.1	151.51	151.00	1.9	27,729	0.01%
2023/05/10	8.7	154.15	13.6	153.59	155.00	-4.9	27,613	-0.02%
2023/05/09	3.2	151.17	10	151.00	151.00	-6.8	27,411	-0.02%
2023/05/08	8.5	150.23	4	150.38	151.00	4.5	27,731	0.02%
2023/05/05	23.7	151.51	2	151.50	151.50	21.7	28,099	0.08%
2023/05/04	85.4	151.17	12	151.46	150.50	73.4	28,367	0.26%
2023/05/03	48.8	151.67	10.4	150.88	150.00	38.4	28,270	0.14%
2023/05/02	46.7	155.80	11	156.86	155.50	35.7	27,680	0.13%
2023/04/28	18	161.94	8	162.69	161.50	10	27,264	0.04%
2023/04/27	56.3	159.45	47.1	159.00	159.00	9.2	27,278	0.03%
2023/04/26	17.9	159.96	5.2	160.54	160.00	12.7	27,299	0.05%
2023/04/25	35.6	162.15	6.5	164.58	162.00	29.1	27,227	0.11%
2023/04/24	12.5	165.18	1	165.50	165.00	11.5	27,297	0.04%
2023/04/21	10.3	167.51	7	167.86	166.00	3.3	27,427	0.01%
2023/04/20	22.3	168.97	19	170.45	170.50	3.3	27,297	0.01%
2023/04/19	11.7	168.79	4	169.00	168.00	7.7	27,522	0.03%
2023/04/18	55.1	171.26	17.1	171.41	170.00	38	27,398	0.14%
2023/04/17	58.3	172.81	83.3	173.20	174.50	-25	27,159	-0.09%
2023/04/14	30.6	169.56	46.3	169.31	170.00	-15.7	26,921	-0.06%
2023/04/13	5.3	165.78	11	166.45	166.50	-5.7	26,615	-0.02%
2023/04/12	2.4	166.33	36.6	165.89	166.50	-34.2	26,726	-0.13%
2023/04/11	41.4	164.24	6	165.17	164.50	35.4	26,529	0.13%
2023/04/10	30.6	164.82	9.7	164.72	163.50	20.9	26,684	0.08%
2023/04/07	11.1	161.19	32.8	162.81	163.50	-21.7	26,603	-0.08%
2023/04/06	20.7	159.17	4	159.00	158.00	16.7	26,571	0.06%
2023/03/31	3.7	159.20	2.4	159.29	158.50	1.3	26,943	0.00%
2023/03/30	4.4	158.55	0	0.00	158.00	4.4	27,792	0.02%
2023/03/29	6.1	159.09	9	160.61	158.50	-2.9	28,237	-0.01%
2023/03/28	8.2	160.87	2.1	161.73	160.50	6.2	28,697	0.02%
2023/03/27	18.5	158.49	16	159.47	161.00	2.5	29,204	0.01%
2023/03/24	9	160.06	10.2	160.26	160.50	-1.2	30,143	0.00%
2023/03/23	41.3	158.76	18.8	159.26	159.50	22.5	30,253	0.07%
2023/03/22	11.3	161.27	9.6	161.96	161.50	1.7	30,188	0.01%
2023/03/21	23.3	161.67	16	161.38	160.50	7.3	30,206	0.02%
2023/03/20	26	163.71	19	163.39	162.00	7	30,099	0.02%
2023/03/17	32.7	161.11	16	161.03	162.00	16.7	29,846	0.06%
2023/03/16	61.4	162.06	67	163.43	159.50	-5.6	29,571	-0.02%
2023/03/15	245	174.72	77	173.58	167.00	168	28,621	0.59%	大買/鉅額交易
2023/03/14	25	167.72	27	167.89	171.00	-2	26,668	-0.01%
2023/03/13	16	167.94	24.1	168.42	170.50	-8.1	25,971	-0.03%
2023/03/10	71	162.82	76.1	165.62	165.00	-5.1	25,495	-0.02%
2023/03/09	2.2	162.46	80	163.19	164.50	-77.8	24,452	-0.32%
2023/03/08	32	161.70	5	161.60	161.00	27	24,366	0.11%
2023/03/07	3.4	164.26	23.4	164.81	166.00	-20	24,298	-0.08%
2023/03/06	15	163.73	24.7	163.10	164.50	-9.7	24,396	-0.04%
2023/03/03	26	161.50	25.4	161.10	163.00	0.6	24,567	0.00%
2023/03/02	3.1	160.42	52.1	159.00	160.50	-49	24,620	-0.20%
2023/03/01	19	155.21	19	154.95	156.00	0	24,421	0.00%
2023/02/24	4	157.63	4.3	156.80	157.00	-0.3	24,337	0.00%
2023/02/23	65.9	155.39	32	157.09	158.00	33.9	24,160	0.14%
2023/02/22	20.1	154.13	17.2	154.19	152.50	2.9	23,941	0.01%
2023/02/21	22.1	153.37	41.4	151.86	155.00	-19.3	23,692	-0.08%
2023/02/20	2.3	146.72	8.9	146.61	147.00	-6.6	23,485	-0.03%
2023/02/17	4.7	146.04	1	145.50	146.00	3.7	23,860	0.02%
2023/02/16	20.6	147.47	4	147.25	148.00	16.6	24,474	0.07%
2023/02/15	5	146.70	7	147.71	146.50	-2	25,323	-0.01%
2023/02/14	9	147.44	10.4	147.46	149.00	-1.4	25,695	-0.01%
2023/02/13	11.5	143.32	8.1	143.32	143.50	3.4	25,862	0.01%
2023/02/10	22.2	147.70	21.1	147.73	147.00	1.1	26,416	0.00%
2023/02/09	9	150.39	5	150.41	150.00	4	26,872	0.01%
2023/02/08	5	151.40	4.1	151.50	151.50	0.9	27,255	0.00%
2023/02/07	3.5	151.21	1.1	151.00	151.00	2.4	27,677	0.01%
2023/02/06	33	152.14	3	153.17	151.00	30	28,290	0.11%
2023/02/03	20.3	157.74	22.4	158.60	157.00	-2.1	28,298	-0.01%
2023/02/02	3.3	155.58	9.6	154.82	156.00	-6.4	28,433	-0.02%
2023/02/01	5.8	152.11	4	152.13	152.00	1.8	28,501	0.01%
2023/01/31	6	151.75	3.2	152.31	152.00	2.8	28,789	0.01%
2023/01/30	19.2	151.19	7.6	151.53	150.50	11.6	29,351	0.04%
2023/01/17	3.5	152.64	25.9	153.93	152.50	-22.4	29,516	-0.08%
2023/01/16	20.2	150.04	4.1	151.37	151.50	16.1	29,949	0.05%
2023/01/13	10	152.80	26	152.96	152.50	-16	30,224	-0.05%
2023/01/12	30.2	154.41	13.3	154.39	152.50	16.9	31,040	0.05%
2023/01/11	15	157.60	20	158.20	156.50	-5	31,456	-0.02%
2023/01/10	10.7	155.67	6	156.50	155.50	4.7	31,952	0.01%
2023/01/09	27.3	156.04	12	155.58	155.00	15.3	33,062	0.05%
2023/01/06	10	157.50	16.1	158.10	159.00	-6.1	33,377	-0.02%
2023/01/05	16.2	156.96	17	158.26	156.50	-0.8	33,744	0.00%
2023/01/04	22.7	159.12	15.4	159.01	156.00	7.3	34,379	0.02%
2023/01/03	38.3	160.49	15	161.43	160.00	23.3	34,692	0.07%
2022/12/30	20.3	162.77	22	162.86	163.00	-1.7	34,774	0.00%
2022/12/29	14.1	158.93	14.2	160.04	160.00	-0.2	35,206	0.00%
2022/12/28	38	160.62	11	163.91	159.00	27	35,835	0.08%
2022/12/27	10.8	164.72	11	163.95	162.50	-0.2	36,335	0.00%
2022/12/26	22.3	164.41	23	164.96	162.50	-0.7	37,155	0.00%
2022/12/23	42.6	167.69	28.4	166.75	167.50	14.2	37,680	0.04%
2022/12/22	37	168.39	38.3	169.28	171.50	-1.3	37,869	0.00%
2022/12/21	16	163.91	31.3	163.15	164.00	-15.3	37,883	-0.04%
2022/12/20	22	161.55	20.8	163.69	158.50	1.2	38,220	0.00%
2022/12/19	30.1	162.17	15	162.30	162.00	15.1	38,917	0.04%
2022/12/16	18	164.92	35.3	163.84	164.00	-17.3	39,083	-0.04%
2022/12/15	25.8	155.24	48	154.77	157.00	-22.2	38,991	-0.06%
2022/12/14	30	152.42	9	151.89	152.00	21	39,638	0.05%
2022/12/13	16.1	156.21	14	156.50	155.00	2.1	40,008	0.01%
2022/12/12	10	153.60	11	153.27	154.50	-1	40,766	0.00%
2022/12/09	8	152.81	13.1	152.97	154.50	-5.1	41,625	-0.01%
2022/12/08	7	151.00	8.3	150.98	151.00	-1.3	42,498	0.00%
2022/12/07	12.1	152.12	22.3	153.00	151.50	-10.2	44,222	-0.02%
2022/12/06	10.6	154.25	30.1	154.41	152.50	-19.4	44,704	-0.04%
2022/12/05	17.1	159.65	16.4	158.96	159.00	0.7	45,493	0.00%
2022/12/02	9	159.72	1.3	160.96	158.50	7.7	45,703	0.02%
2022/12/01	14.3	165.59	17.6	164.90	162.00	-3.3	46,812	-0.01%
2022/11/30	11.3	161.69	15.2	161.97	163.00	-3.9	46,930	-0.01%
2022/11/29	22.4	157.97	23.5	158.96	161.00	-1.1	47,245	0.00%
2022/11/28	16.3	158.39	10.4	159.14	157.50	5.9	47,987	0.01%
2022/11/25	38.6	162.97	30.1	162.89	160.50	8.5	48,129	0.02%
2022/11/24	29.1	157.22	54.7	157.07	161.00	-25.7	48,659	-0.05%
2022/11/23	16	152.56	23	153.22	153.50	-7	48,593	-0.01%
2022/11/22	15.2	150.00	28.4	149.87	150.50	-13.3	48,960	-0.03%
2022/11/21	29.4	148.72	34	148.32	147.50	-4.6	49,966	-0.01%
2022/11/18	18.2	153.37	21.5	153.22	150.50	-3.3	50,925	-0.01%
2022/11/17	18	154.89	9	155.11	154.00	9	52,546	0.02%
2022/11/16	13	154.92	20	154.76	154.50	-7	53,035	-0.01%
2022/11/15	13.2	155.37	24.8	154.18	155.00	-11.6	54,115	-0.02%
2022/11/14	28	154.34	36.3	154.15	155.50	-8.3	55,197	-0.02%
2022/11/11	31.9	152.88	16.7	152.93	150.00	15.2	56,578	0.03%
2022/11/10	26.2	150.69	31.1	150.32	151.00	-4.9	57,418	-0.01%
2022/11/09	52.3	148.09	40	148.08	148.50	12.3	58,833	0.02%
2022/11/08	45.1	149.37	48.1	147.00	147.50	-3	59,257	-0.01%
2022/11/07	30	142.43	34.2	143.30	143.50	-4.2	59,292	-0.01%
2022/11/04	43	136.98	57.4	136.96	139.00	-14.3	59,938	-0.02%
2022/11/03	26	134.44	33	133.18	135.00	-7	60,344	-0.01%
2022/11/02	39	138.13	50.2	138.99	137.00	-11.2	61,818	-0.02%
2022/11/01	50.2	136.91	37.1	137.22	135.00	13.1	62,196	0.02%
2022/10/31	46.1	135.22	43	135.52	137.50	3.1	62,743	0.00%
2022/10/28	29.2	139.51	23.2	140.39	137.50	6	62,905	0.01%
2022/10/27	18	140.94	22.1	140.29	142.50	-4.1	63,650	-0.01%
2022/10/26	49	136.16	51	137.31	139.00	-2	64,661	0.00%
2022/10/25	27	138.02	36.2	138.85	139.00	-9.2	65,425	-0.01%
2022/10/24	15	138.73	16.2	139.52	137.50	-1.2	66,456	0.00%
2022/10/21	31.2	136.86	32	136.59	135.50	-0.8	67,585	0.00%
2022/10/20	25.7	134.68	23.1	134.84	137.00	2.6	67,859	0.00%
2022/10/19	43	144.02	46.2	143.78	144.00	-3.2	68,054	0.00%
2022/10/18	27.6	142.09	43.5	142.62	141.00	-15.9	68,950	-0.02%
2022/10/17	83.2	140.53	70.4	138.24	140.00	12.8	69,802	0.02%
2022/10/14	34	149.72	42.1	150.84	152.50	-8.1	70,879	-0.01%
2022/10/13	26.8	146.78	20.2	148.15	144.50	6.6	71,431	0.01%
2022/10/12	35.7	149.29	39.5	148.61	147.00	-3.8	73,758	-0.01%
2022/10/11	30.2	155.80	38.4	154.74	156.00	-8.3	74,873	-0.01%
2022/10/07	19.5	155.19	28.6	155.13	155.50	-9.1	76,526	-0.01%
2022/10/06	14.7	152.67	17.3	152.53	155.50	-2.6	79,300	0.00%
2022/10/05	52	155.04	94	154.52	155.50	-42	80,642	-0.05%
2022/10/04	71.7	152.01	33.3	152.36	150.50	38.5	82,828	0.05%
2022/10/03	70.4	150.57	48	149.70	149.50	22.5	84,746	0.03%
2022/09/30	50.3	140.76	61	141.11	146.00	-10.7	89,404	-0.01%
2022/09/29	46.1	147.86	42.3	148.89	144.00	3.8	92,868	0.00%
2022/09/28	67.4	146.75	53.5	146.27	144.00	14	95,013	0.01%
2022/09/27	43.2	151.33	76.5	150.55	153.50	-33.3	96,326	-0.03%
2022/09/26	67.2	149.23	72.9	148.23	145.50	-5.7	98,920	-0.01%
2022/09/23	45.3	159.04	62.2	159.17	158.00	-16.9	101,954	-0.02%
2022/09/22	88.2	160.32	77.2	160.44	156.00	11.1	103,290	0.01%
2022/09/21	46.8	170.08	42	170.05	166.50	4.8	105,540	0.00%
2022/09/20	35.1	170.32	36.1	171.20	172.50	-1	106,936	0.00%
2022/09/19	72	178.14	43.7	177.57	169.00	28.3	109,423	0.03%
2022/09/06	80	80.68	97.6	80.98	80.80	-17.6	109,750	-0.02%
2022/09/05	36.5	80.36	81.6	80.22	80.00	-45.1	110,450	-0.04%
2022/09/02	174.6	82.97	70.3	81.76	79.70	104.2	111,134	0.09%	大買/鉅額交易
2022/09/01	83.2	87.07	60.4	86.87	86.20	22.8	110,104	0.02%
2022/08/31	57.2	86.94	141.7	86.75	88.30	-84.5	111,154	-0.08%	大賣/
2022/08/30	45	88.08	69.2	88.39	88.00	-24.2	110,653	-0.02%
2022/08/29	110.6	87.78	62	88.07	87.90	48.5	110,637	0.04%	大買/
2022/08/26	32.1	94.05	77.4	94.12	93.50	-45.3	110,403	-0.04%
2022/08/25	67.2	93.34	142.1	93.27	93.20	-74.9	110,452	-0.07%	大賣/
2022/08/24	64.2	94.10	82.9	94.26	92.10	-18.7	110,843	-0.02%
2022/08/23	88	95.25	117.2	95.35	95.10	-29.2	111,196	-0.03%	大賣/
2022/08/22	82.1	95.48	192.4	95.34	95.00	-110.4	111,536	-0.10%	大賣/鉅額交易
2022/08/19	81.6	98.30	93	98.25	98.00	-11.4	111,307	-0.01%
2022/08/18	121.1	98.43	108	98.68	97.80	13.1	111,482	0.01%	大買/大賣/
2022/08/17	208.1	99.03	218.4	99.11	98.30	-10.3	111,900	-0.01%	大買/大賣/
2022/08/16	225.6	98.33	208	98.69	97.10	17.6	112,179	0.02%	大買/大賣/
2022/08/15	207.6	100.71	122	99.99	99.50	85.6	113,986	0.08%	大買/大賣/
2022/08/12	134	103.66	155	103.95	104.00	-21	113,201	-0.02%	大買/大賣/
2022/08/11	116.4	104.67	102.1	104.45	103.00	14.3	114,580	0.01%	大買/大賣/
2022/08/10	162.8	104.25	114	104.57	103.00	48.8	113,853	0.04%	大買/大賣/
2022/08/09	160.6	102.17	213.2	103.44	105.00	-52.6	113,610	-0.05%	大買/大賣/
2022/08/08	143.7	98.79	192.5	100.28	101.00	-48.9	113,561	-0.04%	大買/大賣/
2022/08/05	63	98.29	193.7	97.43	99.20	-130.7	112,786	-0.12%	大賣/鉅額交易
2022/08/04	126	92.73	76.2	92.68	94.00	49.8	112,735	0.04%	大買/
2022/08/03	25.2	93.80	50	93.73	93.20	-24.9	113,100	-0.02%
2022/08/02	194.5	93.68	68.1	93.68	93.30	126.4	114,082	0.11%	大買/鉅額交易
2022/08/01	45	95.80	51.8	96.16	96.60	-6.8	114,967	-0.01%
2022/07/29	59.1	95.56	216.2	95.29	95.50	-157.1	116,058	-0.14%	大賣/鉅額交易
2022/07/28	117.8	92.74	89.9	93.28	92.00	27.9	116,037	0.02%	大買/
2022/07/27	60.4	93.25	70.2	93.48	94.00	-9.8	116,797	-0.01%
2022/07/26	39.2	91.94	31	91.61	91.70	8.2	116,958	0.01%
2022/07/25	125.3	92.13	28	92.15	92.10	97.3	117,984	0.08%	大買/
2022/07/22	43	93.96	123.2	94.09	94.20	-80.2	117,754	-0.07%	大賣/
2022/07/21	14	91.97	72.2	92.22	93.00	-58.1	117,727	-0.05%
2022/07/20	135.4	91.81	100	91.18	89.70	35.4	116,996	0.03%	大買/
2022/07/19	45	91.44	92.9	91.42	91.60	-47.9	117,778	-0.04%
2022/07/18	32	89.52	62.1	90.14	89.30	-30.1	117,285	-0.03%
2022/07/15	84	89.68	53.5	89.69	89.30	30.5	117,712	0.03%
2022/07/14	31	89.63	83.8	89.54	90.60	-52.8	118,086	-0.04%
2022/07/13	122.3	89.12	79.6	88.67	87.10	42.6	117,449	0.04%	大買/
2022/07/12	98.9	86.70	83	86.08	86.10	15.9	116,723	0.01%
2022/07/11	74	92.85	58.5	92.56	92.30	15.5	115,616	0.01%
2022/07/08	137.4	93.19	153.1	93.31	92.70	-15.7	115,425	-0.01%	大買/大賣/
2022/07/07	155	87.17	111	87.81	88.40	44	114,229	0.04%	大買/大賣/
2022/07/06	96.3	87.28	93	87.12	85.80	3.3	113,418	0.00%
2022/07/05	116	85.22	151.3	85.82	87.70	-35.3	112,527	-0.03%	大買/大賣/
2022/07/04	80	81.17	105.8	81.53	82.50	-25.7	110,875	-0.02%	大賣/
2022/07/01	139.9	82.91	122.6	83.55	79.80	17.3	109,978	0.02%	大買/大賣/
2022/06/30	108.3	86.09	209	86.73	84.60	-100.7	108,135	-0.09%	大買/大賣/
2022/06/29	313.2	92.55	214.7	92.23	89.00	98.6	106,524	0.09%	大買/大賣/
2022/06/28	256.7	107.65	106.5	107.67	108.50	150.3	101,371	0.15%	大買/大賣/鉅額交易
2022/06/27	121.2	105.88	95.9	106.07	108.50	25.3	97,932	0.03%	大買/
2022/06/24	85.3	99.75	112.4	99.57	98.70	-27.1	96,001	-0.03%	大賣/
2022/06/23	157.5	99.74	254	99.45	96.10	-96.5	95,217	-0.10%	大買/大賣/
2022/06/22	162.3	105.40	175.2	104.83	102.00	-12.9	94,380	-0.01%	大買/大賣/
2022/06/21	54.3	110.67	60	110.90	110.00	-5.8	91,420	-0.01%
2022/06/20	197.3	113.93	153.5	111.57	109.50	43.8	90,332	0.05%	大買/大賣/
2022/06/17	57.3	119.27	62.1	119.32	119.50	-4.8	88,054	-0.01%
2022/06/16	149	123.00	169	122.66	119.50	-20	87,782	-0.02%	大買/大賣/
2022/06/15	67.5	130.23	38.2	128.78	128.00	29.4	87,290	0.03%
2022/06/14	84.9	129.72	40.7	130.36	131.50	44.2	91,019	0.05%
2022/06/13	155.4	132.36	37.5	131.72	130.50	117.9	98,088	0.12%	大買/鉅額交易
2022/06/10	36.9	138.25	23	138.67	139.00	13.9	101,235	0.01%
2022/06/09	127.7	140.27	28	140.59	140.00	99.7	103,838	0.10%	大買/
2022/06/08	47.2	145.18	47.5	144.96	145.50	-0.3	105,150	0.00%
2022/06/07	16	144.47	11.1	144.32	144.50	4.9	108,405	0.00%
2022/06/06	74.1	145.77	43	145.55	143.50	31.1	112,216	0.03%
2022/06/02	15	144.13	13.2	144.61	144.50	1.8	117,494	0.00%
2022/06/01	54	143.26	111	143.46	144.50	-57	122,507	-0.05%	大賣/
2022/05/31	50.6	141.85	50.3	141.72	140.50	0.3	128,602	0.00%
2022/05/30	103.3	144.32	226.2	144.90	144.00	-122.9	130,969	-0.09%	大買/大賣/鉅額交易
2022/05/27	18	143.53	42.3	144.23	144.50	-24.3	133,139	-0.02%
2022/05/26	19.2	142.65	37.5	142.79	142.00	-18.3	135,923	-0.01%
2022/05/25	34.5	142.99	37.6	142.91	143.00	-3.1	137,580	0.00%
2022/05/24	102	144.93	71.5	143.42	142.00	30.5	140,648	0.02%	大買/
2022/05/23	182.1	144.88	205.7	142.88	144.00	-23.7	141,672	-0.02%	大買/大賣/
2022/05/20	92.1	136.68	178	136.87	135.00	-85.9	143,505	-0.06%	大賣/
2022/05/19	88.2	132.90	53	133.49	136.00	35.2	146,445	0.02%
2022/05/18	59.3	137.58	107	138.03	137.50	-47.7	147,550	-0.03%	大賣/
2022/05/17	86.1	136.82	55	136.24	135.50	31.1	148,465	0.02%
2022/05/16	136.9	138.67	69	138.35	137.50	67.9	148,528	0.05%	大買/
2022/05/13	80.2	143.25	52.2	142.72	143.50	28	147,529	0.02%
2022/05/12	119	142.08	161	141.80	139.00	-42.1	148,790	-0.03%	大買/大賣/
2022/05/11	111.2	145.79	76	146.57	144.50	35.2	149,339	0.02%	大買/
2022/05/10	108.4	147.14	75	147.19	149.00	33.4	149,834	0.02%	大買/
2022/05/09	183.9	150.09	112.8	149.15	147.00	71.1	149,854	0.05%	大買/大賣/
2022/05/06	82.1	152.26	87	151.79	154.00	-4.9	151,677	0.00%
2022/05/05	92.2	153.09	60.1	152.24	152.50	32.1	151,966	0.02%
2022/05/04	66.1	151.54	140.4	151.19	151.50	-74.3	151,229	-0.05%	大賣/
2022/05/03	35	145.49	53.1	145.68	146.50	-18.1	151,034	-0.01%
2022/04/29	52.5	144.60	101.7	144.10	145.00	-49.2	152,395	-0.03%	大賣/
2022/04/28	40.2	140.00	17	140.38	138.00	23.2	153,466	0.02%
2022/04/27	34.1	137.03	56.3	137.60	140.00	-22.2	153,629	-0.01%
2022/04/26	37.4	140.38	30	140.38	139.00	7.4	154,336	0.00%
2022/04/25	146.3	141.17	96	140.73	139.50	50.3	154,956	0.03%	大買/
2022/04/22	45	146.67	117.4	146.92	147.50	-72.4	154,411	-0.05%	大賣/
2022/04/21	45.2	146.00	65.1	146.24	145.50	-19.9	155,375	-0.01%
2022/04/20	48.6	143.29	164.7	143.28	143.50	-116.1	155,690	-0.07%	大賣/鉅額交易
2022/04/19	32.5	141.26	22.4	141.68	141.50	10.1	156,662	0.01%
2022/04/18	46.1	139.32	46	139.29	138.00	0.1	157,249	0.00%
2022/04/15	45	139.34	73.1	140.86	141.50	-28.1	158,579	-0.02%
2022/04/14	113.2	140.51	33.2	140.19	138.00	80	159,052	0.05%	大買/
2022/04/13	94.5	137.78	115.7	138.91	140.00	-21.2	159,379	-0.01%	大賣/
2022/04/12	101.3	133.65	83	134.47	134.50	18.3	158,970	0.01%	大買/
2022/04/11	60	137.16	69.2	137.11	136.00	-9.2	158,820	-0.01%
2022/04/08	35.1	133.69	65.3	134.47	135.50	-30.2	160,447	-0.02%
2022/04/07	49.4	130.32	57.1	130.11	128.50	-7.7	160,256	0.00%
2022/04/06	86.5	133.99	66	133.73	133.50	20.5	160,346	0.01%
2022/04/01	51.1	136.72	54.4	137.01	138.50	-3.3	161,153	0.00%
2022/03/31	10	135.30	49	135.01	135.00	-39	160,612	-0.02%
2022/03/30	92.5	134.95	84.1	135.11	135.00	8.5	160,879	0.01%
2022/03/29	128.2	136.57	57	135.62	135.00	71.3	160,807	0.04%	大買/
2022/03/28	102.3	131.46	117.2	130.74	133.00	-14.9	160,703	-0.01%	大買/大賣/
2022/03/25	222.8	135.62	111.1	134.55	132.50	111.7	160,740	0.07%	大買/大賣/鉅額交易
2022/03/24	129.9	142.09	64	141.66	140.50	65.9	159,508	0.04%	大買/
2022/03/23	194.5	143.46	189	143.45	143.50	5.5	159,913	0.00%	大買/大賣/
2022/03/22	123.1	143.93	146.2	143.50	142.50	-23.1	160,671	-0.01%	大買/大賣/
2022/03/21	68	142.41	107.8	142.07	144.50	-39.8	161,414	-0.02%	大賣/
2022/03/18	202.2	141.83	170.6	141.88	141.00	31.6	162,524	0.02%	大買/大賣/
2022/03/17	326.7	143.12	438.7	143.29	146.50	-112	161,352	-0.07%	大買/大賣/鉅額交易
2022/03/16	460.5	153.42	344.7	150.17	143.00	115.8	159,444	0.07%	大買/大賣/鉅額交易
2022/03/15	396.4	161.30	325.3	160.66	158.00	71.1	152,784	0.05%	大買/大賣/
2022/03/14	198.2	164.08	182	164.10	164.50	16.2	151,725	0.01%	大買/大賣/
2022/03/11	288.1	158.16	336.3	158.08	160.00	-48.2	152,733	-0.03%	大買/大賣/
2022/03/10	285	159.46	321.9	159.44	156.00	-36.9	153,533	-0.02%	大買/大賣/
2022/03/09	291.1	152.45	299.5	153.76	156.00	-8.4	153,264	-0.01%	大買/大賣/
2022/03/08	578.2	147.14	579.6	147.28	147.00	-1.4	154,489	0.00%	大買/大賣/
2022/03/07	271.5	155.97	282.9	155.61	151.00	-11.4	149,636	-0.01%	大買/大賣/
2022/03/04	351.9	163.45	429.4	163.34	159.00	-77.5	146,034	-0.05%	大買/大賣/
2022/03/03	154.7	157.33	247.3	157.88	160.50	-92.7	141,629	-0.07%	大買/大賣/
2022/03/02	261.1	152.22	323.7	151.74	151.50	-62.6	141,292	-0.04%	大買/大賣/
2022/03/01	287.9	148.40	251.1	148.37	150.50	36.8	141,164	0.03%	大買/大賣/
2022/02/25	194.5	145.23	166.6	144.41	143.50	27.9	138,574	0.02%	大買/大賣/
2022/02/24	238.2	143.45	412.3	142.99	141.50	-174.1	137,892	-0.13%	大買/大賣/鉅額交易
2022/02/23	115.1	145.98	163.6	146.32	145.00	-48.5	135,778	-0.04%	大買/大賣/
2022/02/22	183.5	141.56	173.9	141.76	142.50	9.6	135,360	0.01%	大買/大賣/
2022/02/21	129.3	145.34	215.1	145.87	147.00	-85.9	132,479	-0.06%	大買/大賣/
2022/02/18	125.1	138.46	296.8	138.56	141.50	-171.7	130,913	-0.13%	大買/大賣/鉅額交易
2022/02/17	74	134.64	77.4	134.63	133.50	-3.4	130,341	0.00%
2022/02/16	67	134.10	103.8	134.31	133.50	-36.7	130,324	-0.03%	大賣/
2022/02/15	81.9	131.49	67.2	131.57	132.00	14.7	131,615	0.01%
2022/02/14	166.2	132.98	132.2	132.78	130.00	34	135,142	0.03%	大買/大賣/
2022/02/11	165.4	133.23	149.6	132.77	131.50	15.7	135,823	0.01%	大買/大賣/
2022/02/10	110.3	131.54	118.6	131.17	132.00	-8.3	137,310	-0.01%	大買/大賣/
2022/02/09	150.6	131.22	180.4	129.31	129.00	-29.8	141,333	-0.02%	大買/大賣/
2022/02/08	286.5	127.52	266.3	129.42	129.00	20.2	142,570	0.01%	大買/大賣/
2022/02/07	175.1	119.69	94.2	120.73	124.00	80.9	142,448	0.06%	大買/
2022/01/26	46.3	112.83	78.6	112.62	113.00	-32.3	145,182	-0.02%
2022/01/25	133	112.16	60	110.83	110.00	73	146,927	0.05%	大買/
2022/01/24	119.8	112.94	141.3	113.44	115.00	-21.5	147,622	-0.01%	大買/大賣/
2022/01/21	191.7	118.69	87	118.16	115.50	104.7	148,843	0.07%	大買/鉅額交易
2022/01/20	272.2	124.21	422	122.51	124.00	-149.8	147,911	-0.10%	大買/大賣/鉅額交易
2022/01/19	146.5	123.36	142.1	124.26	122.50	4.4	148,513	0.00%	大買/大賣/
2022/01/18	74.7	126.31	115.1	126.39	127.00	-40.4	148,700	-0.03%	大賣/
2022/01/17	163.1	128.24	47	127.48	127.00	116.1	150,741	0.08%	大買/鉅額交易
2022/01/14	140.2	127.58	145.4	126.90	132.00	-5.2	151,250	0.00%	大買/大賣/
2022/01/13	142.5	127.37	128	128.05	126.00	14.5	150,441	0.01%	大買/大賣/
2022/01/12	212.8	131.44	201	131.99	128.50	11.8	150,664	0.01%	大買/大賣/
2022/01/11	76.4	135.59	47.5	135.93	134.00	28.9	150,372	0.02%
2022/01/10	156.6	137.57	64.2	138.77	136.50	92.4	153,323	0.06%	大買/
2022/01/07	121.2	140.92	100.1	141.92	140.50	21.1	153,391	0.01%	大買/
2022/01/06	68.2	142.91	63	142.90	143.00	5.2	155,682	0.00%
2022/01/05	123.7	142.01	67.5	142.40	141.00	56.2	157,420	0.04%	大買/
2022/01/04	67.2	139.60	61	140.05	140.50	6.2	160,365	0.00%
2022/01/03	186.9	137.30	85	137.08	139.50	101.9	161,661	0.06%	大買/鉅額交易
2021/12/30	84	142.36	55.7	142.14	142.50	28.4	162,803	0.02%
2021/12/29	79.4	144.68	94.2	145.38	144.00	-14.8	165,151	-0.01%
2021/12/28	60.1	143.71	118	143.68	143.50	-57.9	169,330	-0.03%	大賣/
2021/12/27	64.1	139.40	54.3	139.80	139.50	9.8	172,634	0.01%
2021/12/24	25.1	139.60	39.7	140.17	139.00	-14.6	177,210	-0.01%
2021/12/23	37	139.70	45	139.99	139.00	-8	177,626	0.00%
2021/12/22	39	140.83	47.2	140.25	140.00	-8.2	178,829	0.00%
2021/12/21	55.2	138.91	85.1	139.82	141.50	-29.9	180,705	-0.02%
2021/12/20	111.1	139.93	56.4	139.40	139.00	54.6	182,485	0.03%	大買/
2021/12/17	90.2	141.79	77.5	141.67	140.50	12.8	184,112	0.01%
2021/12/16	81.4	140.00	69.7	140.50	141.00	11.7	183,615	0.01%
2021/12/15	226.4	135.62	75.1	136.25	138.00	151.3	183,159	0.08%	大買/鉅額交易
2021/12/14	174.7	136.37	152.3	135.48	133.00	22.3	183,106	0.01%	大買/大賣/
2021/12/13	35.1	141.27	248.3	141.07	140.00	-213.2	181,061	-0.12%	大賣/鉅額交易
2021/12/10	207.3	141.07	182.5	141.31	140.00	24.8	182,663	0.01%	大買/大賣/
2021/12/09	129	144.39	117.2	144.82	146.00	11.8	182,805	0.01%	大買/大賣/
2021/12/08	224.5	145.96	187.1	145.89	143.50	37.4	183,955	0.02%	大買/大賣/
2021/12/07	193.2	142.84	211.6	144.18	144.00	-18.4	183,428	-0.01%	大買/大賣/
2021/12/06	139.5	139.17	266.6	139.87	141.00	-127.2	181,188	-0.07%	大買/大賣/鉅額交易
2021/12/03	318.1	134.67	221	134.58	133.50	97.1	180,240	0.05%	大買/大賣/
2021/12/02	185.2	131.51	415.3	130.58	133.00	-230.1	181,513	-0.13%	大買/大賣/鉅額交易
2021/12/01	107	124.66	116.1	124.70	124.50	-9.1	179,276	-0.01%	大買/大賣/
2021/11/30	83.5	123.65	118.7	124.10	124.50	-35.2	181,460	-0.02%	大賣/
2021/11/29	130.1	121.48	118.1	120.96	120.00	12	182,714	0.01%	大買/大賣/
2021/11/26	219.2	121.42	124	121.38	118.50	95.2	184,621	0.05%	大買/大賣/
2021/11/25	151	124.23	247.8	124.58	124.50	-96.8	183,392	-0.05%	大買/大賣/
2021/11/24	59	119.92	117.1	119.99	120.00	-58.1	181,941	-0.03%	大賣/
2021/11/23	37.1	120.58	70.1	120.57	119.50	-33	182,953	-0.02%
2021/11/22	39	119.67	114.6	120.24	119.50	-75.6	184,329	-0.04%	大賣/
2021/11/19	153.6	118.42	89.1	118.92	117.00	64.5	185,580	0.03%	大買/
2021/11/18	36.6	119.51	131	119.68	119.00	-94.5	189,398	-0.05%	大賣/
2021/11/17	234.5	118.11	138.2	117.06	117.00	96.3	192,811	0.05%	大買/大賣/
2021/11/16	63	116.30	158.2	115.92	119.50	-95.2	193,997	-0.05%	大賣/
2021/11/15	196	112.47	116	112.45	112.00	80	196,466	0.04%	大買/大賣/
2021/11/12	177.1	111.83	124.9	111.95	111.50	52.2	199,268	0.03%	大買/大賣/
2021/11/11	235.3	115.59	142	115.25	109.50	93.3	198,947	0.05%	大買/大賣/
2021/11/10	167.8	121.97	235	121.72	120.00	-67.2	197,060	-0.03%	大買/大賣/
2021/11/09	203.8	122.53	164.8	122.72	122.00	39	197,592	0.02%	大買/大賣/
2021/11/08	291	118.29	261	119.54	124.00	30	198,679	0.02%	大買/大賣/
2021/11/05	74.1	110.83	122.1	111.72	114.00	-48	201,236	-0.02%	大賣/
2021/11/04	261.6	114.79	328.2	113.78	109.50	-66.6	204,910	-0.03%	大買/大賣/
2021/11/03	286.9	110.81	206.1	110.88	112.00	80.8	206,410	0.04%	大買/大賣/
2021/11/02	104.5	104.01	179.7	104.73	105.00	-75.1	209,357	-0.04%	大買/大賣/
2021/11/01	158.2	102.05	72.1	101.58	100.50	86	210,903	0.04%	大買/
2021/10/29	116.7	97.73	185.9	97.16	99.50	-69.2	213,497	-0.03%	大買/大賣/
2021/10/28	104	94.52	146.2	94.44	93.20	-42.3	219,262	-0.02%	大買/大賣/
2021/10/27	125	93.66	90.5	93.60	92.80	34.5	228,121	0.02%	大買/
2021/10/26	207.2	95.44	185.3	95.03	95.10	22	239,233	0.01%	大買/大賣/
2021/10/25	175.3	94.03	263.5	93.77	95.30	-88.2	246,483	-0.04%	大買/大賣/
2021/10/22	161.3	90.28	156	90.16	89.20	5.3	254,186	0.00%	大買/大賣/
2021/10/21	55.7	92.75	102.1	92.97	92.20	-46.4	260,530	-0.02%	大賣/
2021/10/20	116.7	93.04	95.8	92.82	91.40	20.9	265,268	0.01%	大買/
2021/10/19	114.6	93.15	96.7	93.35	91.70	18	272,326	0.01%	大買/
2021/10/18	219.5	88.87	263.2	89.04	92.40	-43.8	280,299	-0.02%	大買/大賣/
2021/10/15	182	94.59	145.5	94.50	93.90	36.5	286,315	0.01%	大買/大賣/
2021/10/14	311.1	95.67	347.2	95.21	95.30	-36.1	284,975	-0.01%	大買/大賣/
2021/10/13	409	93.91	662.5	94.15	92.90	-253.5	281,702	-0.09%	大買/大賣/鉅額交易
2021/10/12	277	93.59	619.1	95.11	90.50	-342.1	279,732	-0.12%	大買/大賣/鉅額交易
2021/10/08	178.3	101.30	83.1	101.14	100.00	95.3	276,342	0.03%	大買/
2021/10/07	171.1	103.68	256.2	103.01	102.50	-85.1	276,157	-0.03%	大買/大賣/
2021/10/06	323.9	99.07	240	99.76	97.80	83.9	273,216	0.03%	大買/大賣/
2021/10/05	326.3	100.34	384.3	99.67	103.00	-58	270,476	-0.02%	大買/大賣/
2021/10/04	238.2	105.67	428.1	106.92	102.50	-189.9	266,654	-0.07%	大買/大賣/鉅額交易
2021/10/01	332.4	117.12	164	116.02	113.50	168.4	262,828	0.06%	大買/大賣/鉅額交易
2021/09/30	44.1	124.61	50.1	124.91	126.00	-6	258,955	0.00%
2021/09/29	127.2	123.56	90	123.34	123.00	37.2	266,397	0.01%	大買/
2021/09/28	213.7	126.50	120	126.20	125.50	93.7	272,286	0.03%	大買/大賣/
2021/09/27	252.2	134.63	212.1	134.61	131.50	40.1	278,548	0.01%	大買/大賣/
2021/09/24	139	133.00	152.3	133.03	134.00	-13.3	277,910	0.00%	大買/大賣/
2021/09/23	52.1	128.05	71.8	128.04	127.50	-19.7	276,862	-0.01%
2021/09/22	61.2	125.09	48	125.17	125.00	13.2	278,003	0.00%
2021/09/17	68.2	127.30	120.1	127.45	128.00	-51.9	278,093	-0.02%	大賣/
2021/09/16	352.1	125.37	62.1	124.78	124.00	290	278,408	0.10%	大買/鉅額交易
2021/09/15	193.5	124.03	84	123.66	124.50	109.5	279,439	0.04%	大買/鉅額交易
2021/09/14	249.1	127.09	603.5	126.06	123.50	-354.4	279,133	-0.13%	大買/大賣/鉅額交易
2021/09/13	160	134.19	111.9	134.56	132.00	48.1	278,137	0.02%	大買/大賣/
2021/09/10	113.3	129.47	197.6	130.33	133.50	-84.3	277,324	-0.03%	大買/大賣/
2021/09/09	153	127.04	80	126.74	126.50	73	276,395	0.03%	大買/
2021/09/08	157.6	126.80	127.1	126.26	126.00	30.6	282,336	0.01%	大買/大賣/
2021/09/07	175.1	125.59	216.4	125.73	128.00	-41.3	296,157	-0.01%	大買/大賣/
2021/09/06	195.5	121.72	200.8	121.26	118.00	-5.2	300,566	0.00%	大買/大賣/
2021/09/03	252.1	126.91	114.3	125.39	125.50	137.8	306,502	0.04%	大買/大賣/鉅額交易
2021/09/02	141	128.45	160.1	128.84	129.50	-19.1	310,347	-0.01%	大買/大賣/
2021/09/01	291.1	130.88	155.2	130.28	128.50	135.9	315,029	0.04%	大買/大賣/鉅額交易
2021/08/31	98.5	138.42	45	138.27	136.00	53.5	315,876	0.02%
2021/08/30	74.2	141.41	53.1	141.62	140.00	21	324,773	0.01%
2021/08/27	101.5	140.88	98.1	141.85	141.00	3.4	330,529	0.00%	大買/
2021/08/26	157.1	141.39	116	142.23	142.50	41.1	337,701	0.01%	大買/大賣/
2021/08/25	128	141.82	147	142.16	144.00	-19	346,126	-0.01%	大買/大賣/
2021/08/24	487.5	143.93	275.2	142.13	140.00	212.3	351,799	0.06%	大買/大賣/鉅額交易
2021/08/23	219.3	142.29	263.1	142.67	144.00	-43.8	356,981	-0.01%	大買/大賣/
2021/08/20	158.3	131.45	191.2	131.43	132.50	-32.9	363,044	-0.01%	大買/大賣/
2021/08/19	336.2	132.72	194.1	132.12	128.00	142.1	368,882	0.04%	大買/大賣/鉅額交易
2021/08/18	103.1	129.35	215.9	131.40	136.00	-112.8	373,418	-0.03%	大買/大賣/鉅額交易
2021/08/17	178.9	130.85	105.5	129.25	126.50	73.4	379,697	0.02%	大買/大賣/
2021/08/16	98.8	132.10	124.1	132.62	130.50	-25.4	389,123	-0.01%	大賣/
2021/08/13	168.8	135.54	98.8	136.74	130.50	70	396,226	0.02%	大買/
2021/08/12	213.4	133.70	206.2	134.49	137.00	7.1	405,746	0.00%	大買/大賣/
2021/08/11	298.3	133.32	392	133.92	132.00	-93.7	407,695	-0.02%	大買/大賣/
2021/08/10	321.2	144.00	265	143.33	139.50	56.2	403,656	0.01%	大買/大賣/
2021/08/09	238.3	144.33	208.2	144.79	142.50	30.1	405,351	0.01%	大買/大賣/
2021/08/06	256.2	144.61	329.5	144.41	142.00	-73.3	410,188	-0.02%	大買/大賣/
2021/08/05	229.8	140.42	186	140.27	138.50	43.8	410,472	0.01%	大買/大賣/
2021/08/04	186.4	142.38	167.2	142.70	143.50	19.2	413,241	0.00%	大買/大賣/
2021/08/03	312.2	142.03	279.2	142.80	141.00	33	422,017	0.01%	大買/大賣/
2021/08/02	395.2	132.39	449.9	133.85	141.50	-54.7	419,806	-0.01%	大買/大賣/
2021/07/30	686.9	143.57	486	141.55	132.00	200.9	414,783	0.05%	大買/大賣/鉅額交易
2021/07/29	352.8	137.62	369.3	139.58	144.50	-16.5	409,169	0.00%	大買/大賣/
2021/07/28	330.5	125.45	407.4	125.87	131.50	-76.9	407,561	-0.02%	大買/大賣/
2021/07/27	341.4	129.87	292.9	129.89	126.50	48.5	407,672	0.01%	大買/大賣/
2021/07/26	339.6	147.18	202.1	147.12	140.50	137.5	408,233	0.03%	大買/大賣/鉅額交易
2021/07/23	368.8	150.09	338.3	149.43	154.00	30.5	407,402	0.01%	大買/大賣/
2021/07/22	510.3	144.70	388.5	144.70	143.50	121.8	404,660	0.03%	大買/大賣/鉅額交易
2021/07/21	453.9	160.36	226.8	159.30	155.00	227.1	404,151	0.06%	大買/大賣/鉅額交易
2021/07/20	7	172.57	6	168.92	169.50	1	400,099	0.00%
2021/07/19	5.2	186.11	8	186.38	186.00	-2.8	408,762	0.00%
2021/07/16	5	175.40	20.2	175.11	178.50	-15.2	420,744	0.00%
2021/07/15	0	0.00	10	159.82	163.00	-10	426,675	0.00%
2021/07/14	21	150.19	99.3	152.05	148.50	-78.3	431,418	-0.02%
2021/07/13	17.3	166.03	47.4	172.74	165.00	-30.1	436,403	-0.01%
2021/07/12	19.6	183.56	35.8	181.87	183.00	-16.2	440,608	0.00%
2021/07/09	42.8	190.96	75.8	191.67	187.00	-32.9	444,332	-0.01%
2021/07/08	27.5	191.29	58.4	193.04	207.50	-30.9	453,132	-0.01%
2021/07/07	21.2	211.29	127.8	214.79	202.00	-106.7	458,714	-0.02%	大賣/鉅額交易
2021/07/06	628.4	223.98	423.5	224.77	224.00	204.9	463,239	0.04%	大買/大賣/鉅額交易
2021/07/05	330.9	209.92	445.9	208.98	217.00	-115	460,933	-0.02%	大買/大賣/鉅額交易
2021/07/02	555.8	210.74	431	208.88	206.50	124.8	457,561	0.03%	大買/大賣/鉅額交易
2021/07/01	235.3	205.74	123.8	204.44	213.00	111.5	454,472	0.02%	大買/大賣/鉅額交易
2021/06/30	141.7	185.75	127.7	191.87	197.00	13.9	460,040	0.00%	大買/大賣/
2021/06/29	194.7	178.75	120.1	176.19	179.50	74.6	463,620	0.02%	大買/大賣/
2021/06/28	106.1	169.98	88.8	172.69	176.00	17.3	466,807	0.00%	大買/
2021/06/25	99.9	157.37	125.9	157.47	160.00	-25.9	467,678	-0.01%	大賣/
2021/06/24	124.6	144.14	150.9	146.06	152.00	-26.4	469,148	-0.01%	大買/大賣/
2021/06/23	256.5	143.96	164.8	143.41	138.50	91.7	470,103	0.02%	大買/大賣/
2021/06/22	112.9	155.96	440.7	156.44	153.50	-327.8	472,134	-0.07%	大買/大賣/鉅額交易
2021/06/21	168.5	147.30	173.5	148.48	152.00	-5	474,523	0.00%	大買/大賣/
2021/06/18	155.3	138.10	135.2	139.83	140.00	20.1	481,844	0.00%	大買/大賣/
2021/06/17	533.3	132.95	348.2	132.51	136.50	185.1	486,053	0.04%	大買/大賣/鉅額交易
2021/06/16	1,118	139.69	882.8	139.57	133.50	235.2	482,407	0.05%	大買/大賣/鉅額交易
2021/06/15	450.3	130.45	512.1	132.39	136.00	-61.8	469,049	-0.01%	大買/大賣/
2021/06/11	368.7	120.23	598.9	120.63	124.00	-230.2	462,202	-0.05%	大買/大賣/鉅額交易
2021/06/10	439.4	113.11	477.8	112.64	113.50	-38.4	455,798	-0.01%	大買/大賣/
2021/06/09	652.2	116.98	644.2	117.21	116.00	8.1	452,231	0.00%	大買/大賣/
2021/06/08	210.7	114.44	306.7	113.86	115.50	-96	447,647	-0.02%	大買/大賣/
2021/06/07	877.4	112.41	705	111.54	110.50	172.4	445,887	0.04%	大買/大賣/鉅額交易
2021/06/04	547	119.10	385.1	118.87	116.50	162	437,397	0.04%	大買/大賣/鉅額交易
2021/06/03	447.8	115.36	799.7	116.37	119.00	-351.9	432,526	-0.08%	大買/大賣/鉅額交易
2021/06/02	602.1	112.54	434.9	112.77	110.50	167.3	425,638	0.04%	大買/大賣/鉅額交易
2021/06/01	537.9	102.13	775.2	102.63	108.00	-237.3	416,036	-0.06%	大買/大賣/鉅額交易
2021/05/31	565.9	101.44	637.1	100.99	98.60	-71.2	408,878	-0.02%	大買/大賣/
2021/05/28	783.2	89.74	932.4	91.43	96.40	-149.2	400,305	-0.04%	大買/大賣/鉅額交易
2021/05/27	650	87.90	646.8	88.14	87.70	3.2	393,426	0.00%	大買/大賣/
2021/05/26	675.2	83.40	812.5	83.73	85.60	-137.3	387,304	-0.04%	大買/大賣/鉅額交易
2021/05/25	842.9	85.31	606.2	83.99	82.40	236.7	379,915	0.06%	大買/大賣/鉅額交易
2021/05/24	835	87.95	745.7	87.88	86.40	89.3	373,220	0.02%	大買/大賣/
2021/05/21	681.6	81.79	778.3	82.15	84.70	-96.7	366,431	-0.03%	大買/大賣/
2021/05/20	794	78.12	601.5	79.36	77.00	192.5	363,426	0.05%	大買/大賣/鉅額交易
2021/05/19	191.2	74.61	266.2	74.99	76.30	-75	353,990	-0.02%	大買/大賣/
2021/05/18	133	67.40	291.7	67.78	69.40	-158.7	354,300	-0.04%	大買/大賣/鉅額交易
2021/05/17	233	65.52	425	65.81	63.10	-192	355,083	-0.05%	大買/大賣/鉅額交易
2021/05/14	609.1	72.71	343.1	73.77	70.10	266	348,929	0.08%	大買/大賣/鉅額交易
2021/05/13	507.2	78.60	295	78.26	77.50	212.2	341,630	0.06%	大買/大賣/鉅額交易
2021/05/12	580.6	89.95	225.8	89.53	86.10	354.8	339,909	0.10%	大買/大賣/鉅額交易
2021/05/11	1,040.8	95.92	873.6	95.59	95.60	167.1	338,553	0.05%	大買/大賣/鉅額交易
2021/05/10	181.2	91.77	304.6	91.83	93.50	-123.4	328,422	-0.04%	大買/大賣/鉅額交易
2021/05/07	235	82.53	381	83.25	85.00	-146	325,581	-0.04%	大買/大賣/鉅額交易
2021/05/06	730.5	82.85	835.4	83.08	81.10	-104.9	323,968	-0.03%	大買/大賣/鉅額交易
2021/05/05	572.7	78.50	563.1	78.74	79.90	9.6	320,740	0.00%	大買/大賣/
2021/05/04	879.5	82.41	556.2	81.59	78.00	323.3	317,797	0.10%	大買/大賣/鉅額交易
2021/05/03	386.7	84.47	511.9	84.98	86.60	-125.2	313,206	-0.04%	大買/大賣/鉅額交易
2021/04/29	311	76.28	236.8	76.60	79.00	74.3	311,289	0.02%	大買/大賣/
2021/04/28	537.9	78.36	471.3	78.56	76.80	66.6	313,044	0.02%	大買/大賣/
2021/04/27	807.5	78.80	645.6	78.95	77.50	161.9	314,226	0.05%	大買/大賣/鉅額交易
2021/04/26	198.5	74.59	475.2	74.25	76.80	-276.7	312,603	-0.09%	大買/大賣/鉅額交易
2021/04/23	687.9	71.08	611.6	71.73	69.90	76.3	315,745	0.02%	大買/大賣/
2021/04/22	1,066.5	78.68	813	77.85	72.90	253.5	315,593	0.08%	大買/大賣/鉅額交易
2021/04/21	916.7	73.93	1,283.8	72.66	75.90	-367.1	308,666	-0.12%	大買/大賣/鉅額交易
2021/04/20	352.5	68.23	380.1	68.44	69.00	-27.5	309,304	-0.01%	大買/大賣/
2021/04/19	857.5	67.55	496.4	68.05	68.00	361.1	313,097	0.12%	大買/大賣/鉅額交易
2021/04/16	369.3	60.57	661	60.69	63.30	-291.7	312,672	-0.09%	大買/大賣/鉅額交易
2021/04/15	619	59.35	495.7	59.75	59.00	123.3	316,287	0.04%	大買/大賣/鉅額交易
2021/04/14	990	57.26	974.6	57.91	59.90	15.4	324,475	0.00%	大買/大賣/
2021/04/13	732.5	56.97	583.5	56.85	56.90	148.9	323,391	0.05%	大買/大賣/鉅額交易
2021/04/12	362	53.43	278.2	54.42	55.00	83.8	325,158	0.03%	大買/大賣/
2021/04/09	900.2	50.65	1,040.2	50.64	50.00	-140	327,887	-0.04%	大買/大賣/鉅額交易
2021/04/08	396.2	51.59	584.5	51.69	52.30	-188.3	328,861	-0.06%	大買/大賣/鉅額交易
2021/04/07	321	50.04	810.6	50.23	50.50	-489.6	330,502	-0.15%	大買/大賣/鉅額交易
2021/04/06	455	48.40	580	48.94	49.50	-125	339,217	-0.04%	大買/大賣/鉅額交易
2021/04/01	256	47.45	341	47.51	47.90	-85	334,420	-0.03%	大買/大賣/
2021/03/31	181	45.58	345	45.72	45.50	-164	335,169	-0.05%	大買/大賣/鉅額交易
2021/03/30	344	44.30	268	43.91	43.80	76	332,613	0.02%	大買/大賣/
2021/03/29	228	44.01	1,151.1	43.30	43.80	-923.1	334,642	-0.28%	大買/大賣/鉅額交易
2021/03/26	354	42.48	521	42.71	43.05	-167	338,151	-0.05%	大買/大賣/鉅額交易
2021/03/25	592.1	42.46	496.4	42.44	41.70	95.6	342,399	0.03%	大買/大賣/
2021/03/24	471	43.17	444	43.15	43.70	27	344,151	0.01%	大買/大賣/
2021/03/23	519.1	44.37	261	44.49	42.75	258.1	341,620	0.08%	大買/大賣/鉅額交易
2021/03/22	362	44.59	498.9	45.25	45.85	-136.9	335,637	-0.04%	大買/大賣/鉅額交易
2021/03/19	529.1	41.64	416.1	41.84	41.70	113	335,053	0.03%	大買/大賣/鉅額交易
2021/03/18	77	40.64	205.5	40.77	41.65	-128.5	336,025	-0.04%	大賣/鉅額交易
2021/03/17	104	39.90	133	40.06	40.10	-29	338,081	-0.01%	大買/大賣/
2021/03/16	81	39.70	160.3	39.63	39.60	-79.3	340,095	-0.02%	大賣/
2021/03/15	185.5	39.37	325	39.52	40.00	-139.5	343,638	-0.04%	大買/大賣/鉅額交易
2021/03/12	76	38.87	150	38.90	38.80	-74	346,068	-0.02%	大賣/
2021/03/11	291	38.80	275	38.94	38.15	16	345,247	0.00%	大買/大賣/
2021/03/10	85	38.36	127	38.38	38.05	-42	343,580	-0.01%	大賣/
2021/03/09	43	37.65	115	37.96	38.40	-72	342,793	-0.02%	大賣/
2021/03/08	390	37.80	277.5	37.87	37.35	112.5	342,626	0.03%	大買/大賣/鉅額交易
2021/03/05	71	37.38	65	37.54	37.30	6	343,254	0.00%
2021/03/04	173	37.34	130	37.69	37.30	43	344,270	0.01%	大買/大賣/
2021/03/03	158	37.67	627	37.23	38.05	-469	345,435	-0.14%	大買/大賣/鉅額交易
2021/03/02	951	38.35	329	38.27	36.50	622	347,418	0.18%	大買/大賣/鉅額交易
2021/02/26	524	37.67	645	37.16	37.95	-121	346,878	-0.03%	大買/大賣/鉅額交易
2021/02/25	106	37.70	137.6	37.54	37.65	-31.6	346,065	-0.01%	大買/大賣/
2021/02/24	252.1	37.81	207	37.92	36.75	45.1	346,653	0.01%	大買/大賣/
2021/02/23	384.1	38.91	416	39.13	38.35	-31.9	345,278	-0.01%	大買/大賣/
2021/02/22	334.3	39.14	337	39.26	39.40	-2.7	343,575	0.00%	大買/大賣/
2021/02/19	207.1	37.04	174	37.23	36.85	33.1	341,444	0.01%	大買/大賣/
2021/02/18	388.1	37.76	293.9	38.05	37.45	94.2	340,564	0.03%	大買/大賣/
2021/02/17	102.1	35.26	208.1	35.38	36.70	-106	334,836	-0.03%	大買/大賣/鉅額交易
2021/02/05	239	33.73	269.7	33.78	33.70	-30.7	333,779	-0.01%	大買/大賣/
2021/02/04	75	33.65	85.1	33.92	33.95	-10.1	333,977	0.00%
2021/02/03	257	34.08	284	34.48	33.55	-27	335,365	-0.01%	大買/大賣/
2021/02/02	188	33.20	279	33.36	34.10	-91	334,637	-0.03%	大買/大賣/
2021/02/01	341	31.10	329	31.40	31.20	12	332,819	0.00%	大買/大賣/
2021/01/29	494	31.48	340	32.57	31.20	154	331,287	0.05%	大買/大賣/鉅額交易
2021/01/28	256	32.65	281.6	32.90	33.20	-25.6	329,188	-0.01%	大買/大賣/
2021/01/27	179.6	33.26	54	32.91	32.45	125.6	326,737	0.04%	大買/鉅額交易
2021/01/26	516	34.43	191.2	33.98	33.65	324.8	324,290	0.10%	大買/大賣/鉅額交易
2021/01/25	566	36.06	332	36.02	35.35	234	321,731	0.07%	大買/大賣/鉅額交易
2021/01/22	275	33.11	851	33.10	35.00	-576	317,020	-0.18%	大買/大賣/鉅額交易
2021/01/21	309	32.32	168.5	32.27	32.10	140.5	311,919	0.05%	大買/大賣/鉅額交易
2021/01/20	424	31.32	575	31.13	30.45	-151	307,578	-0.05%	大買/大賣/鉅額交易
2021/01/19	858	34.26	729	32.78	32.00	129	301,961	0.04%	大買/大賣/鉅額交易
2021/01/18	933	33.52	944.1	33.85	34.00	-11.1	298,582	0.00%	大買/大賣/
2021/01/15	906.5	35.04	513.4	34.98	34.25	393.1	291,543	0.13%	大買/大賣/鉅額交易
2021/01/14	1,285	38.32	1,234	38.44	38.05	51	282,872	0.02%	大買/大賣/
2021/01/13	879	38.10	678.8	38.34	37.45	200.2	277,868	0.07%	大買/大賣/鉅額交易
2021/01/12	740.2	40.41	397	40.80	38.55	343.2	271,214	0.13%	大買/大賣/鉅額交易
2021/01/11	940	42.08	903.9	42.04	42.65	36.1	263,335	0.01%	大買/大賣/
2021/01/08	783.8	39.29	833	39.27	40.30	-49.2	258,827	-0.02%	大買/大賣/
2021/01/07	988.1	38.90	636.5	39.31	38.45	351.6	251,081	0.14%	大買/大賣/鉅額交易
2021/01/06	490.3	44.23	486	43.65	42.55	4.4	239,427	0.00%	大買/大賣/
2021/01/05	586.3	44.82	556.5	44.57	45.50	29.9	232,855	0.01%	大買/大賣/
2021/01/04	515.5	43.67	413.9	44.24	44.75	101.6	225,311	0.05%	大買/大賣/鉅額交易
2020/12/31	179	39.51	306.3	39.74	40.70	-127.3	217,707	-0.06%	大買/大賣/鉅額交易
2020/12/30	201	37.93	303.9	37.76	38.20	-102.9	211,301	-0.05%	大買/大賣/鉅額交易
2020/12/29	750	38.75	291.1	38.40	38.35	458.9	206,347	0.22%	大買/大賣/鉅額交易
2020/12/28	44.5	35.22	372.6	35.61	36.75	-328.1	193,655	-0.17%	大賣/鉅額交易
2020/12/25	706	33.40	881.1	33.06	33.45	-175.1	191,484	-0.09%	大買/大賣/鉅額交易
2020/12/24	104	31.28	149.4	31.19	31.00	-45.4	186,562	-0.02%	大買/大賣/
2020/12/23	205	30.10	338	30.03	30.70	-133	184,624	-0.07%	大買/大賣/鉅額交易
2020/12/22	548	31.60	221.6	31.52	30.20	326.4	182,936	0.18%	大買/大賣/鉅額交易
2020/12/21	890.6	32.64	982	31.95	32.55	-91.5	178,077	-0.05%	大買/大賣/
2020/12/18	697	30.64	932.3	30.43	30.60	-235.3	174,642	-0.13%	大買/大賣/鉅額交易
2020/12/17	265	29.51	291.6	29.61	29.50	-26.6	169,195	-0.02%	大買/大賣/
2020/12/16	196	29.45	319.5	29.35	29.65	-123.5	168,328	-0.07%	大買/大賣/鉅額交易
2020/12/15	510.4	29.51	748	29.60	28.65	-237.6	165,748	-0.14%	大買/大賣/鉅額交易
2020/12/14	288	28.63	172.8	28.64	29.45	115.2	161,575	0.07%	大買/大賣/鉅額交易
2020/12/11	329	27.75	91	27.31	27.15	238	159,719	0.15%	大買/鉅額交易
2020/12/10	345	28.88	270.3	28.68	28.90	74.8	156,348	0.05%	大買/大賣/
2020/12/09	220	27.76	112.1	27.97	28.50	107.9	157,119	0.07%	大買/大賣/鉅額交易
2020/12/08	122.3	26.27	196.4	26.31	26.65	-74.1	154,716	-0.05%	大買/大賣/
2020/12/07	103	24.55	30	24.52	24.25	73	149,613	0.05%	大買/
2020/12/04	139	24.32	77	24.36	24.20	62	148,675	0.04%	大買/
2020/12/03	115	24.78	148	24.84	24.75	-33	148,725	-0.02%	大買/大賣/
2020/12/02	212	24.61	173.1	24.78	24.65	38.9	150,359	0.03%	大買/大賣/
2020/12/01	189	24.08	244	24.19	24.30	-55	149,880	-0.04%	大買/大賣/
2020/11/30	102	25.05	38.6	25.19	24.70	63.4	148,944	0.04%	大買/
2020/11/27	183	24.62	74.7	24.83	25.10	108.3	147,374	0.07%	大買/鉅額交易
2020/11/26	220	24.56	196.5	24.51	24.65	23.5	146,402	0.02%	大買/大賣/
2020/11/25	107.6	23.83	235.3	23.93	23.85	-127.7	145,358	-0.09%	大買/大賣/鉅額交易
2020/11/24	146	23.40	119	23.58	23.15	27	142,622	0.02%	大買/大賣/
2020/11/23	58	23.21	46.1	23.25	23.45	11.9	141,379	0.01%
2020/11/20	93	22.12	190	22.29	22.55	-97	141,017	-0.07%	大賣/
2020/11/19	164	22.13	27	22.08	21.95	137	142,743	0.10%	大買/鉅額交易
2020/11/18	328	21.98	757.8	21.85	22.50	-429.8	140,647	-0.31%	大買/大賣/鉅額交易
2020/11/17	107	20.75	124	20.94	21.10	-17	137,819	-0.01%	大買/大賣/
2020/11/16	23	20.42	58	20.45	20.50	-35	138,620	-0.03%
2020/11/13	76	20.13	97	20.26	20.10	-21	139,438	-0.02%
2020/11/12	49	19.71	29	19.49	19.50	20	138,375	0.01%
2020/11/11	249	19.57	274	19.91	20.20	-25	138,779	-0.02%	大買/大賣/
2020/11/10	260.2	20.46	139.1	20.53	19.95	121.1	137,101	0.09%	大買/大賣/鉅額交易
2020/11/09	182	21.22	182.8	21.46	21.70	-0.8	131,851	0.00%	大買/大賣/
2020/11/06	28	20.14	165	20.14	20.35	-137	128,364	-0.11%	大賣/鉅額交易
2020/11/05	94	19.87	41	19.94	19.80	53	127,834	0.04%
2020/11/04	221	19.66	72	19.67	19.80	149	126,762	0.12%	大買/鉅額交易
2020/11/03	195	19.40	54	19.21	19.25	141	125,533	0.11%	大買/鉅額交易
2020/11/02	188	19.41	79	19.29	19.20	109	124,190	0.09%	大買/鉅額交易
2020/10/30	230	18.94	156	19.02	18.90	74	121,735	0.06%	大買/大賣/
2020/10/29	231	18.39	35.4	18.88	18.95	195.6	119,885	0.16%	大買/鉅額交易
2020/10/28	318.1	19.35	61	19.33	18.80	257	117,910	0.22%	大買/鉅額交易
2020/10/27	219	19.55	77	19.55	19.65	142	115,403	0.12%	大買/鉅額交易
2020/10/26	393	19.54	620.3	19.74	19.80	-227.3	113,934	-0.20%	大買/大賣/鉅額交易
2020/10/23	183	18.74	116	18.54	18.60	67	109,416	0.06%	大買/大賣/
2020/10/22	1	17.75	10	17.86	17.90	-9	106,951	-0.01%
2020/10/21	25	17.89	30	17.86	17.85	-5	106,336	0.00%
2020/10/20	35	17.90	47.1	17.96	17.95	-12.1	105,733	-0.01%
2020/10/19	10	17.84	52	17.88	17.85	-42	104,644	-0.04%
2020/10/16	213	17.79	89	17.82	17.65	124	103,316	0.12%	大買/鉅額交易
2020/10/15	87	17.40	56	17.44	17.50	31	101,167	0.03%
2020/10/14	10	16.90	81.9	17.06	17.15	-71.9	99,905	-0.07%
2020/10/13	86	16.87	292	16.77	17.00	-206	98,781	-0.21%	大賣/鉅額交易
2020/10/12	152	16.46	15	16.52	16.30	137	96,201	0.14%	大買/鉅額交易
2020/10/08	250	16.57	58.3	16.50	16.65	191.7	95,101	0.20%	大買/鉅額交易
2020/10/07	43	16.65	123	16.64	16.65	-80	94,341	-0.08%	大賣/
2020/10/06	353	16.26	48	16.34	16.45	305	93,537	0.33%	大買/鉅額交易
2020/10/05	412	16.18	189.5	16.29	16.45	222.5	92,554	0.24%	大買/大賣/鉅額交易
2020/09/30	42	15.71	231	15.76	15.85	-189	90,775	-0.21%	大賣/鉅額交易
2020/09/29	143	15.45	262	15.67	15.45	-119	89,783	-0.13%	大買/大賣/鉅額交易
2020/09/28	132	15.33	136	15.48	15.55	-4	88,723	0.00%	大買/大賣/
2020/09/25	200	15.25	645	15.10	15.40	-445	88,039	-0.51%	大買/大賣/鉅額交易
2020/09/24	682	14.84	56	15.07	14.80	626	85,793	0.73%	大買/鉅額交易
2020/09/23	301	15.15	158	15.16	15.20	143	83,579	0.17%	大買/大賣/鉅額交易
2020/09/22	118	15.89	64	15.84	15.80	54	79,654	0.07%	大買/
2020/09/21	61	15.82	124	15.77	15.80	-63	78,597	-0.08%	大賣/
2020/09/18	134	16.13	115	16.13	16.05	19	77,335	0.02%	大買/大賣/
2020/09/17	350	16.21	284	16.28	16.10	66	76,254	0.09%	大買/大賣/
2020/09/16	480	15.96	410	16.07	16.10	70	74,588	0.09%	大買/大賣/
2020/09/15	184	16.75	107.6	16.79	16.90	76.4	71,108	0.11%	大買/大賣/
2020/09/14	415	17.07	146.7	17.25	16.50	268.3	69,318	0.39%	大買/大賣/鉅額交易
2020/09/11	320	18.56	95.1	18.31	17.70	225	64,199	0.35%	大買/鉅額交易
2020/09/10	22	19.06	48	19.15	19.05	-26	60,379	-0.04%
2020/09/09	18	18.75	24.2	18.87	19.00	-6.2	59,235	-0.01%
2020/09/08	33	18.66	27	18.71	18.70	6	57,847	0.01%
2020/09/07	44	19.05	245.5	19.33	18.80	-201.5	55,986	-0.36%	大賣/鉅額交易
2020/09/04	49	18.26	96	18.33	18.80	-47	52,869	-0.09%
2020/09/03	61	17.88	177.4	17.96	18.20	-116.4	51,321	-0.23%	大賣/鉅額交易
2020/09/02	5	17.33	48	17.44	17.60	-43	49,450	-0.09%
2020/09/01	46	17.05	37	17.09	17.20	9	48,390	0.02%
2020/08/31	116	17.35	167.5	17.35	17.40	-51.5	46,838	-0.11%	大買/大賣/
2020/08/28	14	16.33	24	16.56	16.35	-10	43,576	-0.02%
2020/08/27	14	16.41	28	16.25	16.25	-14	42,409	-0.03%
2020/08/26	71.5	16.44	120.3	16.37	16.45	-48.8	41,223	-0.12%	大賣/
2020/08/25	92	16.07	194	16.02	16.30	-101.9	39,046	-0.26%	大賣/鉅額交易
2020/08/24	21	15.17	75	15.23	15.20	-54	34,943	-0.15%
2020/08/21	55	15.24	82.3	15.39	15.20	-27.3	34,183	-0.08%
2020/08/20	157	15.00	154.3	15.65	15.00	2.7	32,488	0.01%	大買/大賣/
2020/08/19	81	15.53	1,546.6	15.25	15.40	-1,465.6	29,075	-5.04%	大賣/鉅額交易
2020/08/18	64.5	15.12	169.4	15.15	15.20	-104.9	26,709	-0.39%	大賣/鉅額交易
2020/08/17	86	14.34	138.7	14.76	14.90	-52.7	23,874	-0.22%	大賣/
2020/08/14	136	13.47	128.6	13.39	13.55	7.4	21,723	0.03%	大買/大賣/
2020/08/13	1	12.25	1	12.65	12.35	0	19,151	0.00%
2020/08/12	27	12.06	6	12.13	12.20	21	18,795	0.11%
2020/08/11	75	12.55	31	12.48	12.45	44	18,327	0.24%
2020/08/10	29	11.88	39	11.90	12.50	-10	16,859	-0.06%
2020/08/07	7	11.36	28	11.35	11.40	-21	15,756	-0.13%
2020/08/06	2	11.08	18.5	11.16	11.15	-16.5	15,304	-0.11%
2020/08/05	4	11.05	0	0.00	11.05	4	15,222	0.03%
2020/08/04	0	0.00	6	11.14	11.10	-6	15,317	-0.04%
2020/08/03	3	11.00	8	11.15	11.05	-5	15,322	-0.03%
2020/07/31	14	11.16	38	11.18	11.00	-24	15,225	-0.16%
2020/07/30	0	0.00	93	11.07	11.05	-93	15,056	-0.62%
2020/07/29	0	0.00	38	10.94	10.95	-38	15,078	-0.25%
2020/07/28	0	0.00	2	10.75	10.70	-2	15,109	-0.01%
2020/07/27	0	0.00	2	10.90	10.80	-2	15,648	-0.01%
2020/07/24	10	10.70	0	0.00	10.70	10	15,977	0.06%
2020/07/23	1	10.80	0.6	10.85	10.85	0.4	16,104	0.00%
2020/07/22	2	10.85	22	10.98	10.95	-20	16,134	-0.12%
2020/07/21	0	0.00	20	10.95	10.95	-20	16,082	-0.12%
2020/07/20	1	10.80	2	10.90	10.80	-1	16,096	-0.01%
2020/07/17	2	10.85	5.2	11.09	10.85	-3.2	16,106	-0.02%
2020/07/16	0	0.00	16	10.99	11.05	-16	16,385	-0.10%
2020/07/15	10	10.85	7	10.84	10.85	3	16,399	0.02%
2020/07/14	11	10.70	13	10.78	10.70	-2	16,443	-0.01%
2020/07/13	15	10.84	7	10.81	10.80	8	16,520	0.05%
2020/07/10	49	10.82	2	10.80	10.75	47	16,836	0.28%
2020/07/09	3	11.05	0	0.00	11.05	3	16,775	0.02%
2020/07/08	22	11.24	31	11.18	11.15	-9	16,764	-0.05%
2020/07/07	8	11.07	31	11.25	11.25	-23	16,658	-0.14%
2020/07/06	20	11.05	1	11.15	11.15	19	16,800	0.11%
2020/07/03	3	11.13	81	11.14	11.15	-78	16,619	-0.47%
2020/07/01	0	0.00	2	10.85	10.85	-2	16,423	-0.01%
2020/06/30	20	10.75	0	0.00	10.75	20	16,528	0.12%
2020/06/29	2	10.85	0	0.00	10.75	2	16,612	0.01%
2020/06/24	0	0.00	2	10.75	10.75	-2	16,690	-0.01%
2020/06/23	11	10.70	0	0.00	10.75	11	16,845	0.07%
2020/06/22	20	10.76	30	10.75	10.75	-10	16,764	-0.06%
2020/06/19	86	10.86	2	10.80	10.80	84	16,841	0.50%
2020/06/18	66	10.96	0	0.00	11.00	66	16,660	0.40%
2020/06/17	13	11.19	2	11.25	11.25	11	16,616	0.07%
2020/06/16	60	11.07	57	11.11	11.25	3	16,725	0.02%
2020/06/15	15	10.79	0	0.00	10.75	15	16,923	0.09%
2020/06/12	1	10.55	1	10.80	10.85	0	17,087	0.00%
2020/06/11	29	10.96	0	0.00	10.95	29	17,309	0.17%
2020/06/10	0	0.00	10	11.30	11.25	-10	17,420	-0.06%
2020/06/09	14	11.35	0	0.00	11.30	14	17,670	0.08%
2020/06/05	25	11.51	19.1	11.39	11.40	5.9	17,760	0.03%
2020/06/04	3	11.28	10	11.30	11.25	-7	17,751	-0.04%
2020/06/03	7	11.20	10	11.25	11.30	-3	17,902	-0.02%
2020/06/02	2	11.15	5	11.35	11.25	-3	17,855	-0.02%
2020/06/01	2	11.20	18	11.24	11.20	-16	18,068	-0.09%
2020/05/29	5	10.82	12	11.03	10.90	-7	17,956	-0.04%
2020/05/28	2	11.00	7	11.10	10.90	-5	17,750	-0.03%
2020/05/27	2	10.85	0	0.00	10.85	2	17,467	0.01%
2020/05/26	0	0.00	9	10.95	10.95	-9	17,513	-0.05%
2020/05/25	1	10.70	1	10.80	10.75	0	17,480	0.00%
2020/05/22	7	10.80	0	0.00	10.75	7	17,500	0.04%
2020/05/21	5	11.10	31	11.03	11.00	-26	17,444	-0.15%
2020/05/20	3	10.72	5	10.80	10.75	-2	16,708	-0.01%
2020/05/19	15	10.78	5	10.95	10.70	10	16,592	0.06%
2020/05/18	0	0.00	16	10.65	10.70	-16	16,605	-0.10%
2020/05/15	0	0.00	2	10.45	10.45	-2	16,581	-0.01%
2020/05/14	30	10.40	3	10.40	10.35	27	16,696	0.16%
2020/05/13	3	10.52	0	0.00	10.60	3	16,592	0.02%
2020/05/12	12	10.55	0	0.00	10.50	12	16,654	0.07%
2020/05/11	1	10.80	10	10.80	10.75	-9	16,641	-0.05%
2020/05/08	4	10.55	0	0.00	10.55	4	16,543	0.02%
2020/05/07	0.5	10.60	5	10.63	10.60	-4.5	16,552	-0.03%
2020/05/06	9	10.52	1	10.50	10.55	8	16,635	0.05%
2020/05/05	26	10.62	1	10.60	10.65	25	16,636	0.15%
2020/05/04	12	10.71	10	10.83	10.75	2	16,637	0.01%
2020/04/30	5	11.10	18	11.03	11.10	-13	16,615	-0.08%
2020/04/29	12	10.66	36	10.80	10.70	-24	16,169	-0.15%
2020/04/28	3	10.45	92.1	10.41	10.55	-89.1	15,964	-0.56%
2020/04/27	0	0.00	13	10.21	10.20	-13	16,250	-0.08%
2020/04/24	4	9.98	0	0.00	9.94	4	16,289	0.02%
2020/04/23	0	0.00	8	10.08	10.05	-8	16,292	-0.05%
2020/04/22	6	9.72	5	9.92	9.88	1	16,290	0.01%
2020/04/21	15	10.02	1	9.95	9.88	14	16,366	0.09%
2020/04/20	33	10.10	1	10.15	10.10	32	16,196	0.20%
2020/04/17	9	10.38	3	10.32	10.25	6	16,085	0.04%
2020/04/16	3	10.23	11	10.21	10.30	-8	16,326	-0.05%
2020/04/15	67	10.46	7	10.62	10.35	60	16,298	0.37%
2020/04/14	0	0.00	8	10.23	10.15	-8	15,993	-0.05%
2020/04/09	16	10.09	90.1	10.15	10.25	-74.1	16,548	-0.45%
2020/04/08	1	9.46	68	9.50	9.66	-67	16,231	-0.41%
2020/04/07	11	9.19	22	9.25	9.26	-11	16,073	-0.07%
2020/04/06	1	9.00	1.4	9.08	9.11	-0.4	15,969	0.00%
2020/04/01	19	9.13	3	9.10	9.10	16	15,850	0.10%
2020/03/31	66	9.19	13	9.23	9.25	53	15,718	0.34%
2020/03/30	8	9.12	2	9.17	9.23	6	15,543	0.04%
2020/03/27	33	9.57	31	9.69	9.40	2	15,373	0.01%
2020/03/26	1	9.62	2	9.68	9.67	-1	15,138	-0.01%
2020/03/25	1	9.64	22	9.72	9.68	-21	15,140	-0.14%
2020/03/24	16	9.40	14	9.65	9.44	2	14,981	0.01%
2020/03/23	10	9.06	13	9.29	9.24	-3	15,121	-0.02%
2020/03/20	34	9.51	5	9.63	9.60	29	14,994	0.19%
2020/03/19	10	9.27	1	9.14	9.20	9	14,834	0.06%
2020/03/18	7	9.54	24	9.53	9.50	-17	14,626	-0.12%
2020/03/17	13	9.48	7	9.48	9.42	6	14,397	0.04%
2020/03/16	27	9.97	3	10.15	9.86	24	14,019	0.17%
2020/03/13	0	0.00	7	10.29	10.45	-7	13,652	-0.05%
2020/03/12	53	11.23	2	11.20	11.10	51	13,317	0.38%
2020/03/11	1	11.75	1	11.55	11.55	0	13,052	0.00%
2020/03/10	1	11.35	29	11.72	11.70	-28	13,299	-0.21%
2020/03/09	7	11.40	0	0.00	11.40	7	12,959	0.05%
2020/03/06	0	0.00	7	11.67	11.70	-7	12,639	-0.06%
2020/03/05	0	0.00	14	11.78	11.85	-14	12,641	-0.11%
2020/03/04	0	0.00	1	11.60	11.55	-1	12,447	-0.01%
2020/03/03	29	11.42	0	0.00	11.40	29	12,316	0.24%
2020/03/02	22	11.40	1	11.40	11.40	21	12,380	0.17%
2020/02/27	3	11.58	0	0.00	11.55	3	12,396	0.02%
2020/02/25	4	11.50	7	11.66	11.70	-3	12,308	-0.02%
2020/02/24	6	11.59	0	0.00	11.55	6	12,302	0.05%
2020/02/21	1	11.75	0	0.00	11.75	1	12,615	0.01%
2020/02/20	1	11.80	0	0.00	11.85	1	12,626	0.01%
2020/02/19	0	0.00	6	11.98	11.95	-6	12,545	-0.05%
2020/02/18	0	11.75	2	11.75	11.80	-2	12,318	-0.02%
2020/02/17	0	0.00	5	11.60	11.55	-5	12,340	-0.04%
2020/02/14	2.4	11.75	0	11.75	11.75	2.4	12,177	0.02%
2020/02/13	1	11.90	0	0.00	11.90	1	12,232	0.01%
2020/02/11	2	11.65	0	0.00	11.65	2	12,133	0.02%
2020/02/10	0	11.55	0	0.00	11.50	0	12,262	0.00%
2020/02/07	4	11.69	0	0.00	11.65	4	12,421	0.03%
2020/02/06	5	11.85	3	11.93	11.95	2	12,973	0.02%
2020/02/05	9	11.70	3.2	11.84	11.70	5.8	13,176	0.04%
2020/02/04	0.3	11.65	0	0.00	11.60	0.3	13,085	0.00%
2020/02/03	3	11.20	1	11.25	11.45	2	13,083	0.02%
2020/01/31	14	11.70	6.1	11.65	11.75	7.9	13,329	0.06%
2020/01/30	32	11.97	6.1	12.00	11.80	25.9	13,347	0.19%
2020/01/20	3.5	12.99	6	13.08	12.95	-2.5	13,050	-0.02%
2020/01/17	4	13.03	0	0.00	13.00	4	13,144	0.03%
2020/01/16	2	13.00	0	0.00	13.00	2	13,165	0.02%
2020/01/15	1	13.10	32	13.20	13.15	-31	13,205	-0.23%
2020/01/14	1	13.35	43	13.20	13.20	-42	13,241	-0.32%
2020/01/13	1	13.10	3	13.15	13.15	-2	13,088	-0.02%
2020/01/10	2	13.15	50	13.12	13.15	-48	13,087	-0.37%
2020/01/09	1	12.90	5	12.86	12.85	-4	12,620	-0.03%
2020/01/08	7	12.64	18	12.61	12.60	-11	12,602	-0.09%
2020/01/07	4	12.88	2	13.00	12.90	2	12,458	0.02%
2020/01/06	4	13.09	34	13.10	13.00	-30	12,401	-0.24%
2020/01/03	37	12.89	108	12.94	13.00	-71	12,096	-0.59%	大賣/
2020/01/02	3	12.77	146	12.70	12.70	-143	11,649	-1.23%	大賣/鉅額交易
2019/12/31	53	12.41	0	0.00	12.40	53	11,463	0.46%
2019/12/30	2	12.60	0	0.00	12.50	2	11,447	0.02%
2019/12/27	0	0.00	0.4	12.50	12.50	-0.4	11,556	0.00%
2019/12/25	1	12.45	1	12.50	12.55	0	11,797	0.00%
2019/12/24	1	12.50	1	12.55	12.50	0	11,905	0.00%
2019/12/23	0	0.00	0.2	12.50	12.55	-0.2	11,986	0.00%
2019/12/19	4	12.53	0.1	12.50	12.50	3.9	12,072	0.03%
2019/12/18	2.7	12.62	8	12.63	12.65	-5.3	11,984	-0.04%
2019/12/17	0	0.00	10	12.45	12.50	-10	11,735	-0.09%
2019/12/13	7	12.40	6.4	12.39	12.40	0.6	11,696	0.01%
2019/12/12	0	0.00	10	12.25	12.25	-10	11,533	-0.09%
2019/12/11	4	12.24	1	12.20	12.20	3	11,623	0.03%
2019/12/10	0	0.00	2.7	12.30	12.25	-2.7	11,682	-0.02%
2019/12/09	47	12.25	0	0.00	12.20	47	11,742	0.40%
2019/12/06	12	12.25	5	12.25	12.25	7	11,693	0.06%
2019/12/05	33	12.32	15.6	12.34	12.35	17.4	11,600	0.15%
2019/12/03	0	0.00	2	12.45	12.45	-2	11,336	-0.02%
2019/12/02	2	12.30	0	0.00	12.30	2	11,381	0.02%
2019/11/29	7	12.43	0	0.00	12.40	7	11,292	0.06%
2019/11/28	1	12.65	2	12.58	12.55	-1	11,148	-0.01%
2019/11/27	50	12.51	14	12.54	12.55	36	11,136	0.32%
2019/11/26	5	12.42	5.6	12.47	12.50	-0.6	10,997	-0.01%
2019/11/25	20	12.35	0	0.00	12.35	20	10,860	0.18%
2019/11/22	52	12.40	21	12.55	12.40	31	10,857	0.29%
2019/11/21	9	12.56	0	0.00	12.55	9	10,902	0.08%
2019/11/20	0	0.00	25.5	12.59	12.85	-25.5	10,885	-0.23%
2019/11/19	1	12.45	5	12.50	12.50	-4	10,607	-0.04%
2019/11/18	3	12.40	0	0.00	12.50	3	10,589	0.03%
2019/11/15	0	0.00	1	12.45	12.45	-1	10,659	-0.01%
2019/11/14	9	12.41	0	0.00	12.35	9	10,800	0.08%
2019/11/13	2	12.55	0	0.00	12.60	2	10,919	0.02%
2019/11/12	7	12.55	0.2	12.60	12.65	6.8	11,077	0.06%
2019/11/11	0	0.00	1.8	12.66	12.70	-1.8	11,327	-0.02%
2019/11/08	0	0.00	10	12.75	12.75	-10	11,311	-0.09%
2019/11/07	3	12.65	0	0.00	12.65	3	11,364	0.03%
2019/11/06	44	12.67	5	12.80	12.80	39	11,286	0.35%
2019/11/05	62	12.40	2.2	12.65	12.65	59.8	11,154	0.54%
2019/11/04	0	0.00	14	12.72	12.80	-14	10,738	-0.13%
2019/11/01	15	12.52	25.3	12.54	12.50	-10.3	10,651	-0.10%
2019/10/31	9	12.47	0	0.00	12.50	9	11,116	0.08%
2019/10/30	5	12.49	2	12.60	12.60	3	11,159	0.03%
2019/10/29	17	12.84	0	0.00	12.70	17	10,954	0.16%
2019/10/28	9	13.02	5	13.00	13.05	4	11,109	0.04%
2019/10/25	2	13.20	8	13.34	13.20	-6	11,122	-0.05%
2019/10/24	2	13.10	0	0.00	13.10	2	11,016	0.02%
2019/10/23	2	13.20	3.7	13.33	13.20	-1.7	11,233	-0.02%
2019/10/22	0	0.00	3	13.37	13.40	-3	11,330	-0.03%
2019/10/21	0	0.00	3	13.15	13.25	-3	11,346	-0.03%
2019/10/18	5	13.05	4	13.18	13.15	1	12,024	0.01%
2019/10/17	0	0.00	7	13.09	13.10	-7	12,137	-0.06%
2019/10/16	0	0.00	10	12.98	13.00	-10	12,308	-0.08%
2019/10/14	0	0.00	3	12.93	12.90	-3	12,248	-0.02%
2019/10/09	5	12.62	0	0.00	12.70	5	12,238	0.04%
2019/10/08	0	0.00	4	12.88	12.70	-4	12,213	-0.03%
2019/10/03	14	12.71	0	0.00	12.70	14	12,315	0.11%
2019/10/02	10	13.01	0.8	13.00	13.05	9.2	12,431	0.07%
2019/10/01	0	0.00	3	13.22	13.25	-3	12,417	-0.02%
2019/09/25	0	0.00	1	13.15	13.15	-1	12,805	-0.01%
2019/09/20	0	0.00	4	13.11	13.10	-4	13,139	-0.03%
2019/09/19	2	13.05	0	0.00	13.10	2	13,148	0.02%
2019/09/18	0	0.00	16	13.21	13.10	-16	13,170	-0.12%
2019/09/16	8	13.07	0	0.00	13.00	8	13,336	0.06%
2019/09/12	2	13.30	3	13.30	13.30	-1	13,412	-0.01%
2019/09/11	6	13.08	0	0.00	13.10	6	13,369	0.04%
2019/09/10	0	0.00	0.1	13.10	13.15	-0.1	13,246	0.00%
2019/09/09	0	0.00	1.3	13.15	13.20	-1.3	13,185	-0.01%
2019/09/06	0	0.00	3	13.00	13.15	-3	13,126	-0.02%
2019/09/05	0	0.00	1	13.00	13.05	-1	13,032	-0.01%
2019/09/04	1	12.80	0	0.00	12.90	1	12,923	0.01%
2019/09/03	10	12.88	0	0.00	12.85	10	12,870	0.08%
2019/09/02	0	0.00	2	12.90	12.85	-2	12,927	-0.02%
2019/08/30	0	0.00	5	12.82	12.85	-5	12,900	-0.04%
2019/08/29	5	12.67	0	0.00	12.65	5	12,874	0.04%
2019/08/28	0	0.00	2	12.75	12.75	-2	12,884	-0.02%
2019/08/27	1	12.60	4	12.63	12.65	-3	12,898	-0.02%
2019/08/26	8	12.59	0	0.00	12.55	8	12,879	0.06%
2019/08/23	0.7	12.85	4	12.86	12.90	-3.3	12,875	-0.03%
2019/08/22	6	12.71	10	12.70	12.70	-4	12,850	-0.03%
2019/08/21	1	12.50	0	0.00	12.50	1	12,911	0.01%
2019/08/20	8	12.51	1.1	12.50	12.50	6.9	12,885	0.05%
2019/08/19	14	12.48	0	0.00	12.45	14	12,849	0.11%
2019/08/16	10	12.45	4	12.60	12.65	6	12,780	0.05%
2019/08/15	8	12.60	2	12.75	12.65	6	12,550	0.05%
2019/08/14	6	12.85	2	12.90	12.90	4	12,447	0.03%
2019/08/13	10	13.19	0	0.00	13.10	10	12,140	0.08%
2019/08/08	0	0.00	3	13.38	13.35	-3	12,163	-0.02%
2019/08/07	1	13.15	4	13.35	13.35	-3	12,144	-0.02%
2019/08/06	9	13.06	4	13.15	13.25	5	12,195	0.04%
2019/08/02	81	13.48	2	13.55	13.40	79	12,013	0.66%
2019/08/01	4	14.18	0	0.00	14.10	4	11,675	0.03%
2019/07/31	2	14.25	4	14.30	14.40	-2	11,636	-0.02%
2019/07/30	4	14.38	23	14.50	14.25	-19	11,591	-0.16%
2019/07/29	0	0.00	32	14.20	14.20	-32	11,589	-0.28%
2019/07/26	2	13.90	8	14.00	14.00	-6	11,462	-0.05%
2019/07/25	1	14.20	34	14.16	14.10	-33	11,566	-0.29%
2019/07/24	6	13.80	3	13.80	13.75	3	11,420	0.03%
2019/07/23	7	13.97	13	13.98	14.00	-6	11,295	-0.05%
2019/07/22	1	14.00	78	14.11	14.15	-77	11,146	-0.69%
2019/07/19	0	0.00	17	13.63	13.65	-17	10,570	-0.16%
2019/07/18	6	13.48	40	13.54	13.50	-34	10,554	-0.32%
2019/07/17	2	13.35	8	13.37	13.35	-6	10,617	-0.06%
2019/07/16	0	0.00	19	13.45	13.45	-19	11,011	-0.17%
2019/07/15	4	13.10	8	13.30	13.35	-4	11,357	-0.04%
2019/07/12	6	13.30	128	13.25	13.25	-122	11,481	-1.06%	大賣/鉅額交易
2019/07/11	3	13.40	0	0.00	13.40	3	11,655	0.03%
2019/07/10	3	13.45	1	13.55	13.45	2	11,847	0.02%
2019/07/09	2	13.25	8	13.35	13.40	-6	12,327	-0.05%
2019/07/08	13	13.33	0	0.00	13.30	13	12,318	0.11%
2019/07/05	2	13.35	6	13.47	13.55	-4	12,131	-0.03%
2019/07/04	0	0.00	4	13.55	13.50	-4	11,989	-0.03%
2019/07/03	0	0.00	61	13.40	13.40	-61	11,851	-0.51%
2019/07/02	26	13.26	27	13.29	13.30	-1	11,767	-0.01%
2019/07/01	0	0.00	20.2	12.95	13.10	-20.2	11,539	-0.18%
2019/06/28	7	12.48	10	12.50	12.45	-3	11,211	-0.03%
2019/06/27	72	12.65	17	12.65	12.65	55	11,223	0.49%
2019/06/26	0	0.00	2	12.65	12.60	-2	11,197	-0.02%
2019/06/24	4	12.36	4	12.45	12.50	0	11,265	0.00%
2019/06/21	15	12.49	11	12.50	12.45	4	11,358	0.04%
2019/06/20	0	0.00	54	12.42	12.50	-54	11,438	-0.47%
2019/06/19	0	0.00	82	12.10	12.15	-82	11,244	-0.73%
2019/06/18	2	11.95	0	0.00	12.00	2	11,207	0.02%
2019/06/17	81	12.00	0	0.00	11.95	81	11,266	0.72%
2019/06/13	16	12.07	2	12.05	12.10	14	11,308	0.12%
2019/06/12	3	12.00	0	0.00	12.05	3	11,397	0.03%
2019/06/11	3	12.10	2	12.10	12.05	1	11,463	0.01%
2019/06/10	1	12.00	1	12.00	12.05	0	11,452	0.00%
2019/06/06	1	11.90	0	0.00	11.95	1	11,392	0.01%
2019/06/04	0	0.00	0.1	12.00	12.00	-0.1	11,425	0.00%
2019/06/03	3	11.95	0	0.00	11.95	3	11,386	0.03%
2019/05/31	0	0.00	10	12.06	12.10	-10	11,382	-0.09%
2019/05/30	6	11.86	0	0.00	11.90	6	11,414	0.05%
2019/05/29	13	11.90	1	11.95	11.90	12	11,482	0.10%
2019/05/28	7.2	11.93	1	12.00	11.90	6.2	11,758	0.05%
2019/05/27	17	12.02	0	0.00	12.05	17	11,810	0.14%
2019/05/24	8	12.15	4	12.13	12.10	4	11,993	0.03%
2019/05/23	7	11.95	0	0.00	11.95	7	12,022	0.06%
2019/05/22	4	12.10	0	0.00	12.10	4	12,203	0.03%
2019/05/21	0	0.00	4	12.28	12.25	-4	12,274	-0.03%
2019/05/20	13	12.05	0	0.00	12.05	13	12,246	0.11%
2019/05/17	13	12.25	0	0.00	12.05	13	12,242	0.11%
2019/05/16	2.7	12.30	0	0.00	12.30	2.7	12,273	0.02%
2019/05/15	18.8	12.42	0	0.00	12.40	18.8	12,304	0.15%
2019/05/14	2	12.35	0	0.00	12.35	2	12,283	0.02%
2019/05/13	0.5	12.55	12	12.58	12.60	-11.5	12,168	-0.09%
2019/05/10	6	12.51	0	0.00	12.50	6	12,205	0.05%
2019/05/09	12	12.64	1	12.65	12.60	11	12,018	0.09%
2019/05/08	23	12.74	5	12.90	12.95	18	11,830	0.15%
2019/05/07	22	13.08	4	13.08	13.00	18	11,647	0.15%
2019/05/06	24	13.09	7	13.08	13.05	17	11,436	0.15%
2019/05/03	4	13.63	0.5	13.60	13.70	3.5	10,955	0.03%
2019/05/02	4	13.69	28.9	13.69	13.75	-24.9	10,789	-0.23%
2019/04/30	1	13.55	7	13.51	13.55	-6	10,535	-0.06%
2019/04/29	3	13.35	21.7	13.38	13.40	-18.7	10,393	-0.18%
2019/04/26	6	13.20	0.1	13.20	13.30	6	10,284	0.06%
2019/04/25	9	13.26	13	13.39	13.40	-4	10,233	-0.04%
2019/04/24	2	13.20	4.2	13.39	13.20	-2.2	10,129	-0.02%
2019/04/23	7	13.12	16	13.41	13.45	-9	10,026	-0.09%
2019/04/22	5	13.44	50.7	13.40	13.30	-45.7	9,816	-0.47%
2019/04/19	55.5	12.86	253.6	12.83	12.95	-198.1	9,401	-2.11%	大賣/鉅額交易
2019/04/18	12	12.71	56	12.75	12.60	-44	8,979	-0.49%
2019/04/17	7	12.70	6	12.71	12.70	1	8,847	0.01%
2019/04/16	3	12.60	1	12.70	12.65	2	8,641	0.02%
2019/04/15	107	12.47	93	12.55	12.60	14	8,450	0.17%	大買/
2019/04/12	10	12.15	0	0.00	12.20	10	8,059	0.12%
2019/04/11	3	12.15	6.5	12.20	12.20	-3.5	8,020	-0.04%
2019/04/10	0	0.00	3	12.00	12.05	-3	7,931	-0.04%
2019/04/09	1	12.00	6.9	12.02	12.05	-5.9	7,981	-0.07%
2019/04/03	3	11.92	3	11.95	12.00	0	7,930	0.00%
2019/04/02	0	11.85	2	11.95	11.90	-2	7,976	-0.02%
2019/04/01	4	11.84	0	0.00	11.85	4	7,937	0.05%
2019/03/29	4	11.80	8	11.89	11.95	-4	7,863	-0.05%
2019/03/28	5	11.67	6	11.70	11.70	-1	8,008	-0.01%
2019/03/27	26.7	11.71	1	11.70	11.70	25.7	8,052	0.32%
2019/03/26	43	11.82	0	0.00	11.85	43	8,036	0.54%
2019/03/25	8	11.99	0	0.00	11.90	8	7,976	0.10%
2019/03/22	5	12.15	6	12.22	12.25	-1	8,072	-0.01%
2019/03/21	2	12.15	2	12.20	12.15	0	8,141	0.00%
2019/03/20	0	0.00	0	12.10	12.15	0	8,494	0.00%
2019/03/18	2	12.10	48.6	12.10	12.15	-46.6	8,704	-0.54%
2019/03/15	0	0.00	3	12.15	12.20	-3	8,818	-0.03%
2019/03/14	2	12.05	3	12.20	12.05	-1	8,766	-0.01%
2019/03/13	9	12.23	0	0.00	12.20	9	8,915	0.10%
2019/03/12	13	12.30	4	12.30	12.30	9	9,116	0.10%
2019/03/11	2	12.20	0	0.00	12.20	2	9,543	0.02%
2019/03/07	8	12.15	5	12.22	12.15	3	11,056	0.03%
2019/03/06	1	12.25	1	12.25	12.25	0	11,288	0.00%
2019/03/05	19	12.25	3	12.20	12.20	16	11,745	0.14%
2019/03/04	3.3	12.40	0.3	12.40	12.40	3	11,900	0.02%
2019/02/27	5	12.56	8.6	12.58	12.45	-3.6	11,874	-0.03%
2019/02/26	3	12.48	25	12.54	12.50	-22	11,688	-0.19%
2019/02/25	2	12.28	10	12.32	12.25	-8	11,552	-0.07%
2019/02/22	10	12.10	0	0.00	12.15	10	11,516	0.09%
2019/02/21	2	12.23	28.1	12.26	12.25	-26.1	11,478	-0.23%
2019/02/20	0	0.00	5	12.00	12.00	-5	11,234	-0.04%
2019/02/19	18	11.90	2	11.95	11.90	16	11,208	0.14%
2019/02/18	0	0.00	1	11.90	11.85	-1	11,257	-0.01%
2019/02/15	306	11.93	0	0.00	11.85	306	11,419	2.68%	大買/鉅額交易
2019/02/14	1,128	11.93	7	11.95	11.90	1,121	11,375	9.85%	大買/鉅額交易
2019/02/13	7	11.83	4	11.88	11.85	3	11,295	0.03%
2019/02/12	9	11.88	0	0.00	11.90	9	11,316	0.08%
2019/02/11	3	11.95	1	11.95	11.95	2	11,325	0.02%
2019/01/30	4	11.95	0	0.00	11.95	4	11,311	0.04%
2019/01/29	0.6	12.00	5	12.05	12.05	-4.4	11,310	-0.04%
2019/01/28	0	0.00	1	12.05	12.05	-1	11,411	-0.01%
2019/01/25	1	12.05	11	12.00	12.05	-10	11,464	-0.09%
2019/01/23	9	11.97	0	0.00	11.90	9	11,755	0.08%
2019/01/22	2	12.05	2	12.10	12.10	0	11,772	0.00%
2019/01/18	0	0.00	2	12.10	12.05	-2	11,933	-0.02%
2019/01/17	3	11.95	0	0.00	12.00	3	12,116	0.02%
2019/01/15	0	0.00	68.3	12.00	12.10	-68.3	12,229	-0.56%
2019/01/14	2	11.80	0	0.00	11.75	2	12,224	0.02%
2019/01/10	2	11.95	8	11.95	12.00	-6	12,443	-0.05%
2019/01/09	0	0.00	5	12.06	12.05	-5	12,471	-0.04%
2019/01/08	1	11.90	2	11.95	11.85	-1	12,407	-0.01%
2019/01/07	7	11.79	4	11.90	11.95	3	12,443	0.02%
2019/01/04	5	11.52	4	11.64	11.60	1	12,540	0.01%
2018/12/28	4	11.93	0	0.00	11.90	4	12,788	0.03%
2018/12/27	0	0.00	7	12.04	12.00	-7	12,791	-0.05%
2018/12/26	7	11.94	5	11.92	11.80	2	12,780	0.02%
2018/12/25	4	11.85	0	0.00	11.85	4	12,773	0.03%
2018/12/24	0	0.00	2	12.10	12.15	-2	12,676	-0.02%
2018/12/22	7	11.99	7.1	12.01	12.05	-0.1	12,700	0.00%
2018/12/21	5	12.04	4	12.05	12.05	1	12,750	0.01%
2018/12/20	2	12.25	0	0.00	12.30	2	12,629	0.02%
2018/12/19	5	12.40	2	12.50	12.55	3	12,524	0.02%
2018/12/18	6	12.57	4.3	12.52	12.50	1.7	12,435	0.01%
2018/12/17	66	12.80	9	12.79	12.85	57	12,300	0.46%
2018/12/14	4	12.30	4.2	12.48	12.50	-0.2	12,009	0.00%
2018/12/13	3	12.40	36	12.46	12.50	-33	12,011	-0.27%
2018/12/12	0	0.00	2	12.10	12.15	-2	11,644	-0.02%
2018/12/11	7	12.04	11.5	12.02	12.05	-4.5	11,561	-0.04%
2018/12/10	3	11.93	5	11.80	11.80	-2	11,391	-0.02%
2018/12/07	0	0.00	32	12.01	12.00	-32	11,284	-0.28%
2018/12/06	67	11.90	0	0.00	11.90	67	11,273	0.59%
2018/12/05	9	12.02	58	12.10	12.20	-49	11,076	-0.44%
2018/12/04	30	12.10	38	12.13	12.25	-8	10,963	-0.07%
2018/12/03	2	11.98	18.4	11.99	11.95	-16.4	10,609	-0.15%
2018/11/30	56	11.72	16	11.87	11.65	40	10,062	0.40%
2018/11/29	10	12.06	42	12.11	12.00	-32	9,059	-0.35%
2018/11/28	13	11.94	54	12.12	12.15	-41	8,833	-0.46%
2018/11/27	60	11.68	9	11.72	11.75	51	8,377	0.61%
2018/11/26	2	11.65	9	11.71	11.65	-7	8,199	-0.09%
2018/11/23	2	11.55	2	11.50	11.45	0	8,107	0.00%
2018/11/22	17	11.63	13	11.75	11.60	4	8,228	0.05%
2018/11/21	6	11.50	8	11.67	11.70	-2	8,322	-0.02%
2018/11/20	4	11.61	0	11.65	11.65	4	8,193	0.05%
2018/11/19	0	0.00	2.5	11.70	11.70	-2.5	8,201	-0.03%
2018/11/16	2	11.55	2.9	11.68	11.70	-0.9	8,206	-0.01%
2018/11/15	0	0.00	1	11.70	11.70	-1	8,162	-0.01%
2018/11/14	0	0.00	28	11.55	11.70	-28	8,118	-0.34%
2018/11/13	0	0.00	22	11.45	11.40	-22	8,000	-0.27%
2018/11/09	30	11.27	0	0.00	11.25	30	8,074	0.37%
2018/11/08	10	11.40	3	11.42	11.40	7	8,073	0.09%
2018/11/07	1	11.30	0	0.00	11.30	1	8,044	0.01%
2018/11/06	3	11.30	0	0.00	11.30	3	8,073	0.04%
2018/11/02	0	0.00	34	11.31	11.35	-34	8,002	-0.42%
2018/11/01	5.5	11.27	7.1	11.30	11.25	-1.6	8,056	-0.02%
2018/10/31	14	11.41	2	11.55	11.40	12	8,066	0.15%
2018/10/30	1	11.30	4	11.33	11.35	-3	8,099	-0.04%
2018/10/29	2	11.20	0	0.00	11.15	2	8,089	0.02%
2018/10/25	11	11.48	0	0.00	11.40	11	8,166	0.13%
2018/10/24	11	11.76	10	11.89	11.85	1	8,005	0.01%
2018/10/23	12	11.91	0	0.00	11.85	12	8,012	0.15%
2018/10/22	0	0.00	4	12.21	12.20	-4	8,002	-0.05%
2018/10/19	3	12.02	1	12.35	12.35	2	7,969	0.03%
2018/10/18	1	12.05	39.1	12.06	12.15	-38.1	7,878	-0.48%
2018/10/17	2	11.80	1	11.90	11.70	1	7,784	0.01%
2018/10/16	7.3	11.82	3	11.90	11.75	4.3	7,790	0.06%
2018/10/15	25	11.75	2	11.65	11.75	23	7,789	0.30%
2018/10/12	6	11.59	3	11.75	11.70	3	7,777	0.04%
2018/10/11	26	11.90	113	11.55	11.55	-87	7,688	-1.13%	大賣/
2018/10/09	1	12.50	1	12.60	12.55	0	7,394	0.00%
2018/10/08	0	0.00	6	12.60	12.45	-6	7,373	-0.08%
2018/10/05	7	12.49	4	12.58	12.45	3	7,348	0.04%
2018/10/04	2	12.85	0	0.00	12.80	2	7,409	0.03%
2018/10/03	5	12.87	0	0.00	12.85	5	7,422	0.07%
2018/10/02	1.6	12.92	1	13.00	12.95	0.6	7,452	0.01%
2018/10/01	0	0.00	15	13.05	13.05	-15	7,518	-0.20%
2018/09/28	3	12.85	0	0.00	12.80	3	7,596	0.04%
2018/09/27	0.8	13.00	13	13.00	13.05	-12.3	7,588	-0.16%
2018/09/26	2.3	12.81	2	12.90	12.90	0.3	7,462	0.00%
2018/09/25	1	12.85	2	12.85	12.90	-1	7,581	-0.01%
2018/09/21	0	0.00	18	12.73	12.75	-18	7,746	-0.23%
2018/09/20	3	12.55	0	0.00	12.60	3	7,933	0.04%
2018/09/19	1	12.55	63	12.63	12.70	-62	8,140	-0.76%
2018/09/18	10	12.30	0	0.00	12.25	10	8,238	0.12%
2018/09/17	2	12.25	0	0.00	12.25	2	8,529	0.02%
2018/09/14	2	12.30	1	12.35	12.40	1	8,688	0.01%
2018/09/13	6	12.40	4	12.41	12.35	2	8,809	0.02%
2018/09/12	2	12.25	1	12.25	12.20	1	8,844	0.01%
2018/09/11	0	0.00	2	12.25	12.30	-2	8,988	-0.02%
2018/09/10	38	12.14	0	0.00	12.10	38	9,068	0.42%
2018/09/07	5	12.44	3	12.55	12.35	2	8,996	0.02%
2018/09/06	2	12.65	0	0.00	12.60	2	8,936	0.02%
2018/09/05	10	12.80	7	12.77	12.70	3	8,928	0.03%
2018/09/04	2	12.85	0	0.00	12.90	2	8,931	0.02%
2018/09/03	9	12.94	0	0.00	12.90	9	9,028	0.10%
2018/08/31	2	12.90	2	13.05	13.05	0	9,105	0.00%
2018/08/30	11	12.89	0	0.00	12.85	11	9,112	0.12%
2018/08/29	45	12.90	17	12.92	13.00	28	9,103	0.31%
2018/08/28	11.5	13.53	2	13.55	13.55	9.5	8,936	0.11%
2018/08/24	3	13.40	1	13.40	13.35	2	8,854	0.02%
2018/08/23	5	13.50	3	13.60	13.55	2	8,969	0.02%
2018/08/22	20	13.65	5	13.60	13.65	15	9,155	0.16%
2018/08/21	0	0.00	6	13.45	13.45	-6	9,269	-0.06%
2018/08/20	0	0.00	4	13.20	13.10	-4	9,333	-0.04%
2018/08/17	6	13.08	0	0.00	13.00	6	9,325	0.06%
2018/08/16	8.9	13.09	4	13.18	13.30	4.9	9,419	0.05%
2018/08/15	4	13.35	0	0.00	13.30	4	9,503	0.04%
2018/08/14	2	13.50	0	0.00	13.50	2	10,051	0.02%
2018/08/13	20	13.51	0	0.00	13.45	20	10,142	0.20%
2018/08/10	1	13.95	6	13.93	13.90	-5	10,133	-0.05%
2018/08/09	1	14.10	0	0.00	14.20	1	10,151	0.01%
2018/08/08	12	14.15	0	0.00	14.15	12	10,192	0.12%
2018/08/07	0	0.00	2	14.38	14.35	-2	10,188	-0.02%
2018/08/06	2	14.30	15	14.36	14.40	-13	10,217	-0.13%
2018/08/03	0	0.00	4	13.98	14.00	-4	10,098	-0.04%
2018/08/02	9	13.94	2	14.10	13.85	7	10,189	0.07%
2018/08/01	145	14.25	14	14.13	14.15	131	10,196	1.28%	大買/鉅額交易
2018/07/31	1	13.70	1	13.85	13.85	0	10,106	0.00%
2018/07/30	2	13.75	10	13.80	13.75	-8	10,216	-0.08%
2018/07/27	1	13.55	6	13.70	13.80	-5	10,222	-0.05%
2018/07/26	0	0.00	23	13.60	13.60	-23	10,251	-0.22%
2018/07/25	6	13.46	10	13.55	13.45	-4	10,353	-0.04%
2018/07/24	1	13.50	18	13.51	13.55	-17	10,704	-0.16%
2018/07/23	0.5	13.30	4	13.26	13.30	-3.5	10,814	-0.03%
2018/07/18	22	13.32	6	13.37	13.40	16	11,359	0.14%
2018/07/17	8	13.11	11	13.15	13.20	-3	11,352	-0.03%
2018/07/13	1	13.05	0	0.00	13.10	1	11,522	0.01%
2018/07/12	4	12.95	1	13.00	12.90	3	11,588	0.03%
2018/07/11	3	13.10	6.1	13.15	13.10	-3.1	11,641	-0.03%
2018/07/10	0	0.00	2	13.00	13.00	-2	11,645	-0.02%
2018/07/09	7	12.89	5.3	12.85	12.85	1.7	11,692	0.01%
2018/07/06	4	12.84	0	0.00	12.85	4	11,718	0.03%
2018/07/05	35	13.02	0	0.00	12.90	35	11,719	0.30%
2018/07/04	2	13.15	0	0.00	13.10	2	11,759	0.02%
2018/07/03	15	13.33	5	13.30	13.20	10	11,842	0.08%
2018/07/02	0	0.00	10	13.37	13.35	-10	11,812	-0.08%
2018/06/29	13	12.97	2	13.00	13.00	11	11,668	0.09%
2018/06/28	5	12.85	30	12.93	12.95	-25	11,482	-0.22%
2018/06/27	57	13.26	0	0.00	13.05	57	11,368	0.50%
2018/06/26	60	13.35	0	0.00	13.30	60	11,309	0.53%
2018/06/25	43	13.95	1	13.85	13.80	42	11,240	0.37%
2018/06/22	5	14.12	13	14.15	14.10	-8	11,204	-0.07%
2018/06/21	26	14.30	3	14.35	14.25	23	11,323	0.20%
2018/06/20	4	14.38	0	0.00	14.35	4	11,437	0.03%
2018/06/19	53	14.60	1	14.60	14.55	52	11,403	0.46%
2018/06/15	30	14.75	0	0.00	14.80	30	11,767	0.25%
2018/06/14	25	14.75	1.1	14.75	14.75	23.9	12,018	0.20%
2018/06/13	105	14.75	0	0.00	14.75	105	12,526	0.84%	大買/鉅額交易
2018/06/12	1	14.90	3	14.82	14.75	-2	12,633	-0.02%
2018/06/11	13	14.68	13	14.65	14.65	0	12,648	0.00%
2018/06/08	17	14.82	0	0.00	14.80	17	12,606	0.13%
2018/06/07	14	14.90	1	14.90	14.95	13	12,679	0.10%
2018/06/04	0	0.00	4	14.91	14.95	-4	13,119	-0.03%
2018/05/31	4	14.73	2	14.85	14.85	2	13,396	0.01%
2018/05/30	20	14.78	41	14.72	14.75	-21	13,509	-0.16%
2018/05/29	5	15.13	0	0.00	15.05	5	13,537	0.04%
2018/05/28	2.4	15.33	84	15.26	15.35	-81.6	13,735	-0.59%
2018/05/25	1	15.15	0	0.00	15.10	1	13,828	0.01%
2018/05/24	47	15.26	1	15.25	15.25	46	13,928	0.33%
2018/05/23	42	15.43	2	15.45	15.25	40	13,882	0.29%
2018/05/22	30	15.58	98	15.55	15.40	-68	13,950	-0.49%
2018/05/21	51	15.00	3	15.07	15.10	48	13,550	0.35%
2018/05/18	10	14.85	2	14.85	14.90	8	13,621	0.06%
2018/05/17	0	0.00	3	14.75	14.70	-3	13,812	-0.02%
2018/05/16	2	14.70	4	14.75	14.80	-2	14,026	-0.01%
2018/05/15	0	0.00	8	14.79	14.80	-8	14,406	-0.06%
2018/05/14	25	14.69	9	14.67	14.65	16	15,200	0.11%
2018/05/11	0	0.00	1	15.05	14.95	-1	15,437	-0.01%
2018/05/10	5	14.95	0	0.00	14.95	5	15,718	0.03%
2018/05/09	1	15.00	2	15.30	15.00	-1	15,801	-0.01%
2018/05/08	0	0.00	1	15.05	15.05	-1	15,796	-0.01%
2018/05/07	3	15.12	3	15.15	14.95	0	15,977	0.00%
2018/05/04	2	14.95	2	14.90	15.00	0	15,983	0.00%
2018/05/03	2	15.10	25	15.06	15.00	-23	15,982	-0.14%
2018/05/02	7	15.16	6	15.05	15.05	1	16,161	0.01%
2018/04/30	24	14.97	69	15.11	15.10	-45	16,509	-0.27%
2018/04/27	6	14.20	4	14.20	14.30	2	16,687	0.01%
2018/04/26	12	14.38	4	14.46	14.20	8	17,170	0.05%
2018/04/25	8	14.37	10	14.35	14.30	-2	17,237	-0.01%
2018/04/24	15	14.59	0	0.00	14.55	15	17,631	0.09%
2018/04/23	1	14.95	0	0.00	14.90	1	17,802	0.01%
2018/04/20	2	15.00	12	15.00	14.95	-10	18,094	-0.06%
2018/04/19	11	15.05	4	15.01	14.95	7	18,319	0.04%
2018/04/18	2	14.75	9	14.84	14.75	-7	18,481	-0.04%
2018/04/17	9	14.73	0	0.00	14.70	9	18,938	0.05%
2018/04/16	0	0.00	21	14.95	14.90	-21	19,295	-0.11%
2018/04/12	8	15.01	0	0.00	15.00	8	20,260	0.04%
2018/04/11	8	15.10	0	0.00	15.05	8	22,728	0.04%
2018/04/10	6	15.08	0	0.00	15.10	6	24,086	0.02%
2018/04/09	1	15.10	0	0.00	15.15	1	26,348	0.00%
2018/04/03	3	15.05	40	15.10	15.15	-37	28,495	-0.13%
2018/04/02	6	15.23	0	0.00	15.20	6	28,675	0.02%
2018/03/31	50	15.15	3	15.17	15.15	47	28,786	0.16%
2018/03/30	4	15.14	5.5	15.05	15.10	-1.5	29,003	-0.01%
2018/03/29	16	15.08	0	0.00	15.05	16	29,102	0.05%
2018/03/28	21	15.14	5	15.25	15.10	16	29,124	0.05%
2018/03/27	7	15.31	9	15.37	15.30	-2	29,139	-0.01%
2018/03/26	18	15.21	0	0.00	15.20	18	29,356	0.06%
2018/03/23	18	15.36	1	15.45	15.40	17	29,609	0.06%
2018/03/22	15	15.82	3	15.88	15.75	12	29,682	0.04%
2018/03/21	17	15.83	1	15.80	15.90	16	29,610	0.05%
2018/03/20	2	16.00	24	16.09	16.15	-22	29,294	-0.08%
2018/03/19	23	16.11	24	16.16	16.20	-1	29,292	0.00%
2018/03/16	10	15.59	0	0.00	15.60	10	29,043	0.03%
2018/03/15	1	15.55	0	0.00	15.60	1	29,131	0.00%
2018/03/14	3	15.65	0	0.00	15.70	3	29,378	0.01%
2018/03/13	10	15.72	0	0.00	15.70	10	29,749	0.03%
2018/03/12	0	0.00	66	15.79	15.85	-66	31,022	-0.21%
2018/03/09	30	15.46	20	15.48	15.45	10	31,322	0.03%
2018/03/08	3	15.18	0.2	15.10	15.10	2.8	31,526	0.01%
2018/03/07	4	15.05	3	15.20	15.05	1	32,137	0.00%
2018/03/06	18	15.13	0	0.00	15.05	18	32,372	0.06%
2018/03/05	29	15.33	90	15.45	15.20	-61	32,372	-0.19%
2018/03/02	10	15.56	10	15.50	15.55	0	32,368	0.00%
2018/03/01	84	15.61	11	15.83	15.90	73	32,670	0.22%
2018/02/27	16	15.56	86	15.56	15.45	-70	32,580	-0.21%
2018/02/26	16	15.53	5	15.60	15.45	11	32,608	0.03%
2018/02/23	13	15.60	0	0.00	15.50	13	32,621	0.04%
2018/02/22	0	0.00	12	15.63	15.60	-12	32,912	-0.04%
2018/02/21	71	15.48	4	15.40	15.50	67	32,819	0.20%
2018/02/12	16	15.21	5	15.20	15.10	11	32,807	0.03%
2018/02/09	2	14.65	9	14.93	15.10	-7	32,797	-0.02%
2018/02/08	61	15.48	1	15.60	15.25	60	32,727	0.18%
2018/02/07	69	15.80	9	15.74	15.50	60	32,820	0.18%
2018/02/06	98	15.67	1,511	15.97	15.30	-1,413	33,097	-4.27%	大賣/鉅額交易
2018/02/05	20	16.38	1	16.40	16.45	19	32,631	0.06%
2018/02/02	24	16.92	2	16.85	16.80	22	32,616	0.07%
2018/02/01	53	17.12	61	17.10	17.15	-8	32,782	-0.02%
2018/01/31	4	17.08	9.2	17.28	17.25	-5.2	32,975	-0.02%
2018/01/30	9	17.22	10	17.35	17.20	-1	33,901	0.00%
2018/01/29	8.4	17.28	17	17.41	17.50	-8.6	33,872	-0.03%
2018/01/26	18	17.25	0	0.00	17.25	18	33,972	0.05%
2018/01/25	17	17.39	9	17.35	17.40	8	34,056	0.02%
2018/01/24	7	17.44	21	17.55	17.60	-14	34,671	-0.04%
2018/01/23	52	17.26	1	17.25	17.15	51	34,505	0.15%
2018/01/22	55	17.59	7.2	17.53	17.50	47.8	34,772	0.14%
2018/01/19	15	18.03	5	18.05	18.05	10	34,455	0.03%
2018/01/18	128	18.09	3	18.13	18.10	125	34,640	0.36%	大買/鉅額交易
2018/01/17	6	17.94	5	17.91	18.05	1	34,805	0.00%
2018/01/16	9	17.86	10	17.90	17.80	-1	35,518	0.00%
2018/01/15	29	18.12	3	18.15	18.05	26	35,990	0.07%
2018/01/12	5	17.93	13	18.04	18.00	-8	36,139	-0.02%
2018/01/11	24.8	18.02	31	18.01	17.85	-6.2	35,930	-0.02%
2018/01/10	32	17.88	100.8	17.85	17.75	-68.8	35,893	-0.19%
2018/01/09	20	18.24	47	18.26	18.20	-27	35,609	-0.08%
2018/01/08	445	18.45	84.2	18.42	18.40	360.8	35,487	1.02%	大買/鉅額交易
2018/01/05	1,201.8	18.56	96	18.57	18.70	1,105.8	35,212	3.14%	大買/鉅額交易
2018/01/04	81	17.74	36	17.91	18.15	45	32,858	0.14%
2018/01/03	93	18.10	105	17.85	17.70	-12	31,810	-0.04%	大賣/
2018/01/02	12	16.89	143.2	17.47	17.95	-131.2	29,691	-0.44%	大賣/鉅額交易