長榮 (2603)-兆豐-嘉義券商分點個股進出

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
180.0
漲跌
▲6.5
漲幅
+3.75%
成交量
37,067張
產業
上市航運類股
4691人加入追蹤

立即追蹤
本地時間:14:30

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

長榮 (2603)籌碼相關－兆豐-嘉義券商分點個股進出

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

兆豐-嘉義券商分點個股進出
兆豐-嘉義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
2024/04/24	2	178.75	26.1	179.42	180.00	-24.1	36,522	-0.07%
2024/04/23	4	174.13	2	173.25	173.50	2	36,537	0.01%
2024/04/22	29.5	177.94	33.5	179.43	174.00	-4	36,681	-0.01%
2024/04/19	36.2	172.86	31.4	175.75	172.50	4.8	36,159	0.01%
2024/04/18	4.4	169.13	1	169.00	168.00	3.4	36,032	0.01%
2024/04/17	5	171.70	3	171.50	170.50	2	36,093	0.01%
2024/04/16	5.5	171.95	3	172.83	170.50	2.5	36,505	0.01%
2024/04/15	8	173.63	13.1	176.20	178.00	-5.1	37,006	-0.01%
2024/04/12	1.1	174.45	11.1	176.35	176.50	-10	37,086	-0.03%
2024/04/11	1.1	174.00	12.1	173.64	175.00	-11.1	37,542	-0.03%
2024/04/10	5	170.50	3	171.00	169.00	2	38,445	0.01%
2024/04/09	3.3	170.80	1	171.00	171.00	2.3	39,073	0.01%
2024/04/08	6.1	166.49	13.2	166.86	168.00	-7.1	39,673	-0.02%
2024/04/03	7	165.79	5	166.70	165.00	2	39,600	0.01%
2024/04/02	11.4	165.05	9	165.61	165.50	2.4	39,719	0.01%
2024/04/01	11.7	169.26	3.6	169.50	167.50	8.1	39,542	0.02%
2024/03/29	16.1	173.23	24	175.63	172.00	-7.9	39,509	-0.02%
2024/03/28	13.2	174.14	42.2	172.97	176.00	-29.1	39,026	-0.07%
2024/03/27	35.1	174.13	12.8	175.32	175.50	22.3	38,886	0.06%
2024/03/26	16.4	170.79	89.9	171.18	171.50	-73.5	39,666	-0.19%
2024/03/25	5	172.50	1	172.00	173.50	4	40,019	0.01%
2024/03/22	10.5	170.42	0.1	170.33	170.00	10.4	40,849	0.03%
2024/03/21	8.5	176.26	3.4	176.78	175.00	5.1	41,611	0.01%
2024/03/20	51.1	182.08	48.7	183.07	176.00	2.5	41,532	0.01%
2024/03/19	44.2	171.94	41.6	173.42	177.00	2.7	40,415	0.01%
2024/03/18	16.7	163.44	6	163.75	164.50	10.7	39,780	0.03%
2024/03/15	33.7	168.09	82	170.18	166.50	-48.3	40,039	-0.12%
2024/03/14	19.2	184.28	15.3	184.04	183.50	3.9	38,795	0.01%
2024/03/13	40.4	192.50	39.8	191.59	191.00	0.6	38,018	0.00%
2024/03/12	7	181.01	17	185.49	187.50	-9.9	37,317	-0.03%
2024/03/11	22.1	181.15	9	180.50	180.00	13.1	36,896	0.04%
2024/03/08	72.6	180.12	37.9	182.15	179.50	34.7	36,775	0.09%
2024/03/07	11.1	175.82	30	176.42	177.50	-18.9	36,257	-0.05%
2024/03/06	32.2	171.76	11	170.59	171.50	21.2	35,864	0.06%
2024/03/05	15	172.90	18.1	174.05	173.50	-3.1	35,697	-0.01%
2024/03/04	35	165.25	33.2	168.47	172.00	1.8	35,258	0.01%
2024/03/01	18	165.53	9	165.50	165.00	9	34,722	0.03%
2024/02/29	28	165.29	17.8	164.71	165.50	10.3	34,435	0.03%
2024/02/27	91	161.52	11	161.36	159.50	80	33,938	0.24%
2024/02/26	2.4	158.91	2.1	159.02	160.00	0.3	33,830	0.00%
2024/02/23	42.5	163.14	33	162.09	159.50	9.5	33,829	0.03%
2024/02/22	6	159.91	20.8	161.29	162.50	-14.8	33,543	-0.04%
2024/02/21	3	156.83	12	156.38	155.00	-9	32,882	-0.03%
2024/02/20	9	154.11	10	152.40	153.50	-1	32,583	0.00%
2024/02/19	1	148.50	2	148.50	149.00	-1	32,553	0.00%
2024/02/16	8	149.56	2	149.75	148.00	6	32,785	0.02%
2024/02/15	13.6	147.68	7	147.43	149.00	6.6	33,361	0.02%
2024/02/05	0.1	152.50	3	152.00	152.00	-2.9	33,037	-0.01%
2024/02/02	7.2	151.69	1	150.00	150.00	6.2	32,998	0.02%
2024/02/01	1	155.00	7.4	155.93	157.00	-6.4	32,542	-0.02%
2024/01/31	1	151.50	0	0.00	150.50	1	32,117	0.00%
2024/01/30	1	151.00	1	152.50	151.50	0	32,035	0.00%
2024/01/29	2	150.50	2	151.00	151.50	0	32,167	0.00%
2024/01/26	1	153.00	2	152.00	151.00	-1	32,157	0.00%
2024/01/25	4	151.88	0.1	152.00	151.50	3.9	32,011	0.01%
2024/01/24	0	0.00	2.2	154.28	153.50	-2.2	31,874	-0.01%
2024/01/23	34.6	154.73	30.4	152.50	152.50	4.2	31,848	0.01%
2024/01/22	4	149.63	8	150.94	152.50	-4	31,840	-0.01%
2024/01/19	3	154.83	0	0.00	155.00	3	31,526	0.01%
2024/01/18	3	155.50	6	155.75	158.00	-3	31,319	-0.01%
2024/01/17	11	154.36	3	153.67	152.50	8	30,863	0.03%
2024/01/16	1	157.50	1	154.50	153.50	0	30,351	0.00%
2024/01/15	32	159.16	32	158.03	158.50	0	29,887	0.00%
2024/01/12	3	155.00	7.2	154.83	156.50	-4.2	29,552	-0.01%
2024/01/11	1	151.00	1	148.50	149.00	0	28,933	0.00%
2024/01/10	2	147.50	9	148.11	148.00	-7	28,833	-0.02%
2024/01/09	15.2	151.94	6	151.17	151.50	9.2	28,159	0.03%
2024/01/08	38	160.66	38.5	159.39	160.50	-0.5	27,201	0.00%
2024/01/05	31	161.84	35	161.43	162.50	-4	26,660	-0.02%
2024/01/04	48.5	158.97	47.9	162.32	161.00	0.6	26,027	0.00%
2024/01/03	5	154.10	5.7	154.60	155.00	-0.7	25,080	0.00%
2024/01/02	3.1	151.94	9.1	151.63	151.00	-6.1	24,376	-0.03%
2023/12/29	1	143.50	2.4	143.21	143.50	-1.4	23,571	-0.01%
2023/12/28	6.2	143.34	6	145.25	143.00	0.2	23,503	0.00%
2023/12/27	4	149.25	3.6	147.48	147.00	0.4	23,295	0.00%
2023/12/26	3	145.17	4.6	146.22	146.50	-1.6	23,118	-0.01%
2023/12/25	19.1	144.42	9.5	142.85	142.00	9.6	22,603	0.04%
2023/12/22	7	152.14	9	151.28	153.00	-2	21,338	-0.01%
2023/12/21	21	150.19	17.1	151.38	152.00	3.9	20,511	0.02%
2023/12/20	7	147.50	11.4	146.01	148.00	-4.4	19,284	-0.02%
2023/12/19	7	146.50	14.3	145.12	147.00	-7.3	18,551	-0.04%
2023/12/18	93.1	139.72	97.1	139.57	141.50	-4	17,480	-0.02%
2023/12/15	8	134.00	21.2	133.62	134.00	-13.2	16,324	-0.08%
2023/12/14	2	129.50	2	129.25	129.00	0	15,980	0.00%
2023/12/13	8	128.06	10.2	128.26	129.50	-2.2	16,287	-0.01%
2023/12/12	13	127.62	11.3	126.17	129.00	1.7	17,166	0.01%
2023/12/11	10	120.35	21	120.67	122.00	-11	16,528	-0.07%
2023/12/08	0	0.00	3	117.00	118.50	-3	16,123	-0.02%
2023/12/07	5	115.60	3	115.83	115.50	2	16,004	0.01%
2023/12/06	1.6	116.56	1	117.50	117.00	0.6	16,028	0.00%
2023/12/05	9	116.94	30	117.00	117.50	-21	15,952	-0.13%
2023/12/04	16.7	117.56	13	116.85	118.50	3.7	15,627	0.02%
2023/12/01	2	114.25	3.6	114.14	114.50	-1.6	15,074	-0.01%
2023/11/30	1	112.00	1	112.50	112.00	0	15,019	0.00%
2023/11/29	6.4	113.06	1	112.00	112.00	5.4	15,059	0.04%
2023/11/28	1.2	113.50	0	0.00	114.00	1.2	14,999	0.01%
2023/11/27	0	0.00	1	113.50	113.50	-1	14,933	-0.01%
2023/11/24	1	112.00	0	0.00	113.00	1	14,895	0.01%
2023/11/22	1	112.00	0	0.00	112.00	1	14,926	0.01%
2023/11/21	0	0.00	5	113.00	113.50	-5	14,894	-0.03%
2023/11/20	6	113.67	6	114.17	114.00	0	14,878	0.00%
2023/11/17	2	115.00	0	0.00	115.00	2	14,806	0.01%
2023/11/16	0	0.00	9	116.72	117.00	-9	14,770	-0.06%
2023/11/15	1	114.00	8	115.24	115.50	-7	14,653	-0.05%
2023/11/14	24	115.48	31.2	115.86	114.00	-7.2	15,129	-0.05%
2023/11/13	1	108.50	1.5	108.50	108.50	-0.5	14,642	0.00%
2023/11/10	1	108.00	2	109.00	109.00	-1	14,845	-0.01%
2023/11/09	0	0.00	5	108.70	109.00	-5	14,856	-0.03%
2023/11/08	5	107.50	3	107.67	107.50	2	15,081	0.01%
2023/11/07	1	109.00	0	0.00	108.50	1	15,173	0.01%
2023/11/06	4	109.00	5	109.30	109.00	-1	15,305	-0.01%
2023/11/03	1	113.00	3	112.67	113.00	-2	15,267	-0.01%
2023/11/01	1	108.00	5	108.80	109.00	-4	15,818	-0.03%
2023/10/31	5	108.50	2	108.00	107.50	3	16,245	0.02%
2023/10/30	0	0.00	1	110.00	110.00	-1	16,294	-0.01%
2023/10/27	0	0.00	4	107.75	108.00	-4	16,352	-0.02%
2023/10/26	1	104.50	1	105.50	106.50	0	16,883	0.00%
2023/10/25	0	0.00	2	105.75	105.50	-2	17,495	-0.01%
2023/10/24	0	104.50	1.6	104.88	105.00	-1.6	17,749	-0.01%
2023/10/23	1	103.50	1	104.00	103.50	0	18,210	0.00%
2023/10/19	0.8	104.00	0	0.00	103.50	0.8	18,547	0.00%
2023/10/18	1	103.50	0	0.00	102.50	1	18,937	0.01%
2023/10/17	1.4	103.50	0	0.00	103.00	1.4	19,151	0.01%
2023/10/16	3	103.67	1.3	104.00	104.00	1.7	19,727	0.01%
2023/10/13	2	104.75	2	104.75	105.00	0	20,186	0.00%
2023/10/12	2.1	104.29	2.4	105.54	106.00	-0.3	20,497	0.00%
2023/10/11	5.7	104.38	8.4	105.08	103.50	-2.7	20,907	-0.01%
2023/10/06	1	112.00	0	0.00	111.00	1	21,333	0.00%
2023/10/05	0	0.00	1	112.50	112.00	-1	21,800	0.00%
2023/10/04	1.1	109.50	0	0.00	110.00	1.1	22,082	0.00%
2023/10/03	1.1	112.49	1	110.50	110.50	0.1	22,392	0.00%
2023/10/02	0.2	113.65	2	113.75	113.50	-1.8	22,820	-0.01%
2023/09/28	1	116.00	0.8	116.00	116.00	0.2	23,131	0.00%
2023/09/27	3	115.00	2	115.50	116.00	1	24,267	0.00%
2023/09/25	4	115.38	2	116.00	116.00	2	28,400	0.01%
2023/09/22	1.1	114.98	0	0.00	114.50	1.1	30,676	0.00%
2023/09/21	1.1	115.07	0	0.00	115.50	1.1	32,343	0.00%
2023/09/20	1	117.50	5.1	118.00	117.50	-4.1	32,854	-0.01%
2023/09/19	6.1	115.18	3	116.17	116.00	3.1	33,020	0.01%
2023/09/18	9.1	118.43	5	117.70	117.00	4.1	33,391	0.01%
2023/09/15	20	117.78	227.4	117.09	118.50	-207.4	33,494	-0.62%	大賣/鉅額交易
2023/09/14	0	0.00	6.1	108.59	109.50	-6.1	32,626	-0.02%
2023/09/13	1.1	106.00	0	0.00	106.50	1.1	32,821	0.00%
2023/09/12	0	0.00	0.1	106.00	106.50	-0.1	33,615	0.00%
2023/09/11	1.1	105.50	1	105.50	106.50	0.1	33,978	0.00%
2023/09/08	1.1	107.00	1.1	107.00	107.00	-0.1	34,493	0.00%
2023/09/07	0.1	106.95	1	107.50	107.00	-0.9	34,795	0.00%
2023/09/06	1.1	107.98	1	107.00	107.00	0.1	35,038	0.00%
2023/09/05	1	107.50	3.3	108.15	108.50	-2.3	35,164	-0.01%
2023/09/04	0.1	106.75	1.1	107.00	107.50	-1	35,576	0.00%
2023/09/01	0.1	105.75	0	0.00	105.50	0.1	35,625	0.00%
2023/08/31	0.1	106.00	0	0.00	106.50	0.1	35,862	0.00%
2023/08/30	0.1	105.50	0	0.00	105.50	0.1	36,167	0.00%
2023/08/29	0.1	105.50	0	0.00	105.50	0.1	36,398	0.00%
2023/08/28	0.3	105.00	2	105.00	105.00	-1.8	36,584	0.00%
2023/08/25	1.1	106.48	16	105.50	105.50	-15	36,830	-0.04%
2023/08/24	0.1	106.50	1	106.00	106.00	-1	37,012	0.00%
2023/08/23	1	106.50	0	0.00	106.50	1	37,332	0.00%
2023/08/22	2.1	106.50	0	0.00	106.50	2.1	37,581	0.01%
2023/08/21	0.1	105.00	0	105.50	105.00	0	37,731	0.00%
2023/08/18	2.1	107.74	5	108.00	107.00	-3	37,575	-0.01%
2023/08/17	1	105.49	1	106.00	106.00	0	36,942	0.00%
2023/08/16	4	104.79	2	104.50	104.00	2	36,917	0.01%
2023/08/15	1.1	106.01	1	106.00	106.00	0.1	36,768	0.00%
2023/08/14	2.3	106.79	8	107.00	106.50	-5.7	36,783	-0.02%
2023/08/11	0.1	107.00	1	108.00	108.00	-1	36,707	0.00%
2023/08/10	1.1	105.10	0	0.00	107.00	1.1	36,734	0.00%
2023/08/09	1.1	106.50	0	0.00	106.50	1.1	36,859	0.00%
2023/08/08	3.1	107.33	5.6	107.36	107.50	-2.5	36,719	-0.01%
2023/08/07	6.4	104.84	5	105.20	106.50	1.4	36,651	0.00%
2023/08/04	2.1	107.26	4.1	107.64	109.00	-2	36,474	-0.01%
2023/08/02	3.2	104.34	0.1	104.50	105.00	3.1	36,055	0.01%
2023/08/01	0.1	105.50	22.1	105.05	105.50	-22.1	35,949	-0.06%
2023/07/31	6.1	104.67	0.1	107.00	104.00	6	35,838	0.02%
2023/07/28	9	107.17	58.4	106.32	107.50	-49.4	35,459	-0.14%
2023/07/27	3	102.83	2.5	103.20	103.00	0.5	35,471	0.00%
2023/07/26	3	102.66	9.6	102.63	102.00	-6.6	35,888	-0.02%
2023/07/25	0	0.00	3.1	99.97	99.70	-3.1	35,577	-0.01%
2023/07/24	8.2	99.51	4	99.60	99.30	4.2	35,591	0.01%
2023/07/21	3.1	101.15	0	0.00	101.00	3.1	35,463	0.01%
2023/07/20	3	100.47	8.1	99.88	101.00	-5.1	35,242	-0.01%
2023/07/19	19.5	99.70	8	99.87	98.10	11.5	34,939	0.03%
2023/07/18	11.3	99.69	6.3	99.20	98.60	5	34,607	0.01%
2023/07/17	10.7	98.19	3.5	98.64	98.40	7.2	34,323	0.02%
2023/07/14	3.6	97.27	1.5	99.07	96.50	2.1	34,205	0.01%
2023/07/13	24.6	96.77	6.4	97.75	95.90	18.2	34,165	0.05%
2023/07/12	2.6	100.71	1.9	100.63	100.50	0.7	33,790	0.00%
2023/07/11	2.1	103.24	3.8	103.21	104.00	-1.7	33,810	-0.01%
2023/07/10	4.2	105.01	5	104.80	104.50	-0.8	33,576	0.00%
2023/07/07	10	106.75	14.5	107.38	108.00	-4.5	33,543	-0.01%
2023/07/06	10.3	106.10	7.2	107.08	106.50	3	33,027	0.01%
2023/07/05	34.3	105.69	21.1	105.48	107.00	13.2	32,746	0.04%
2023/07/04	66.9	107.32	37.2	106.98	105.50	29.7	31,898	0.09%
2023/07/03	20.3	100.49	36.4	100.87	102.50	-16.1	28,846	-0.06%
2023/06/30	221.7	90.76	66	92.79	93.50	155.7	27,771	0.56%	大買/鉅額交易
2023/06/29	26.2	155.07	120.4	154.27	155.00	-94.3	25,531	-0.37%	大賣/
2023/06/28	10.5	157.76	5	157.20	157.50	5.5	23,792	0.02%
2023/06/27	3	161.17	3.2	161.31	161.00	-0.2	23,207	0.00%
2023/06/26	3.1	159.96	9.8	159.39	160.00	-6.7	22,956	-0.03%
2023/06/21	5.9	159.02	7	158.71	158.00	-1.1	22,405	0.00%
2023/06/20	0.6	162.50	10.6	163.78	162.50	-10	22,028	-0.05%
2023/06/19	9.3	163.10	0.4	162.50	162.00	8.9	21,797	0.04%
2023/06/16	1	163.50	11.6	164.75	166.00	-10.6	21,478	-0.05%
2023/06/15	7	162.78	0.5	162.00	162.00	6.5	21,093	0.03%
2023/06/14	1	161.98	20.5	160.50	161.50	-19.5	21,133	-0.09%
2023/06/13	4	156.62	0.2	156.00	157.00	3.9	21,751	0.02%
2023/06/12	1.1	153.50	1.5	155.39	155.50	-0.4	23,770	0.00%
2023/06/09	3.1	154.82	2	153.50	155.00	1.1	24,470	0.00%
2023/06/08	0.1	154.00	3.8	153.87	154.00	-3.7	24,993	-0.01%
2023/06/07	21	151.50	0	0.00	151.00	21	25,857	0.08%
2023/06/06	11	151.50	2	151.75	151.50	9	26,019	0.03%
2023/06/05	5.5	151.18	1.1	150.59	151.00	4.4	26,045	0.02%
2023/06/02	4.2	153.12	1	154.50	152.50	3.2	26,017	0.01%
2023/06/01	5.1	153.00	4	153.63	153.50	1.1	26,177	0.00%
2023/05/31	6	155.00	3	155.50	153.00	3	26,502	0.01%
2023/05/30	6	154.58	2	155.50	153.50	4	26,649	0.02%
2023/05/29	2.1	156.55	17.2	155.71	157.00	-15.1	26,666	-0.06%
2023/05/26	0.1	151.00	20	152.43	152.50	-19.9	26,727	-0.07%
2023/05/25	8.1	150.25	3.4	150.21	150.00	4.7	26,905	0.02%
2023/05/24	1.3	152.00	1	152.50	151.50	0.3	27,177	0.00%
2023/05/23	1.2	151.67	0	0.00	151.50	1.2	27,736	0.00%
2023/05/22	0	0.00	4.3	153.65	153.50	-4.3	27,619	-0.02%
2023/05/19	3.6	150.76	1	151.50	150.50	2.6	27,430	0.01%
2023/05/18	5.1	151.40	3.1	151.82	151.00	2	27,342	0.01%
2023/05/17	3.1	151.17	1	152.00	151.00	2.1	27,418	0.01%
2023/05/16	15.1	150.73	0	0.00	151.00	15.1	27,540	0.05%
2023/05/15	5	149.20	18	150.78	152.50	-13	27,598	-0.05%
2023/05/12	1	151.00	1	152.01	152.50	0	27,656	0.00%
2023/05/11	5.1	151.89	2	151.00	151.00	3.1	27,729	0.01%
2023/05/10	2	155.00	7.1	154.01	155.00	-5.1	27,613	-0.02%
2023/05/09	2.2	151.05	13.1	151.04	151.00	-10.9	27,411	-0.04%
2023/05/08	3.5	150.51	37	150.50	151.00	-33.5	27,731	-0.12%
2023/05/05	3.1	151.32	0	0.00	151.50	3.1	28,099	0.01%
2023/05/04	12.4	151.46	1	151.50	150.50	11.4	28,367	0.04%
2023/05/03	64	150.83	1	150.01	150.00	62.9	28,270	0.22%
2023/05/02	20.9	156.21	1.1	155.59	155.50	19.8	27,680	0.07%
2023/04/28	10	161.80	2.1	161.79	161.50	7.9	27,264	0.03%
2023/04/27	9.2	159.17	11	159.14	159.00	-1.8	27,278	-0.01%
2023/04/26	6.1	160.06	3.8	160.61	160.00	2.3	27,299	0.01%
2023/04/25	6.5	163.12	22.3	163.00	162.00	-15.8	27,227	-0.06%
2023/04/24	4.6	165.50	7	165.50	165.00	-2.4	27,297	-0.01%
2023/04/21	7.2	167.53	9	168.06	166.00	-1.8	27,427	-0.01%
2023/04/20	5.2	170.42	0	0.00	170.50	5.2	27,297	0.02%
2023/04/19	3	168.05	5	169.00	168.00	-2	27,522	-0.01%
2023/04/18	8.3	171.86	7.1	174.43	170.00	1.2	27,398	0.00%
2023/04/17	3.3	171.70	8	173.09	174.50	-4.7	27,159	-0.02%
2023/04/14	7	166.44	8.1	169.44	170.00	-1.1	26,921	0.00%
2023/04/13	10.6	166.19	3	166.17	166.50	7.6	26,615	0.03%
2023/04/12	1	166.50	3	166.83	166.50	-2	26,726	-0.01%
2023/04/11	5	164.50	1	164.50	164.50	4	26,529	0.02%
2023/04/10	4	163.25	13	163.69	163.50	-9	26,684	-0.03%
2023/04/07	1	161.50	9	162.34	163.50	-8	26,603	-0.03%
2023/04/06	2.2	158.55	0	0.00	158.00	2.2	26,571	0.01%
2023/03/31	5	159.00	0	0.00	158.50	5	26,943	0.02%
2023/03/30	11.7	159.43	1	158.50	158.00	10.7	27,792	0.04%
2023/03/29	2.2	159.50	1	158.50	158.50	1.2	28,237	0.00%
2023/03/28	7	161.29	13	161.00	160.50	-6	28,697	-0.02%
2023/03/27	4.1	158.01	3	160.83	161.00	1.1	29,204	0.00%
2023/03/24	3	160.17	3	160.17	160.50	0	30,143	0.00%
2023/03/23	3.6	158.70	12	159.38	159.50	-8.4	30,253	-0.03%
2023/03/22	1.1	160.68	1	162.00	161.50	0.1	30,188	0.00%
2023/03/21	2.6	161.29	0	0.00	160.50	2.6	30,206	0.01%
2023/03/20	13	163.46	7.1	162.04	162.00	5.9	30,099	0.02%
2023/03/17	11.1	160.79	7	161.21	162.00	4.1	29,846	0.01%
2023/03/16	16.2	161.98	7.2	161.83	159.50	9	29,571	0.03%
2023/03/15	37	174.56	9.1	175.04	167.00	27.9	28,621	0.10%
2023/03/14	6.5	166.05	9.1	167.47	171.00	-2.6	26,668	-0.01%
2023/03/13	2	169.25	74.9	169.59	170.50	-72.9	25,971	-0.28%
2023/03/10	13.3	164.14	9.5	167.03	165.00	3.8	25,495	0.02%
2023/03/09	1.1	164.32	6	164.50	164.50	-4.9	24,452	-0.02%
2023/03/08	12.4	162.32	2	161.00	161.00	10.4	24,366	0.04%
2023/03/07	3.2	163.14	2.1	164.98	166.00	1.1	24,298	0.00%
2023/03/06	10	163.25	4	164.38	164.50	6	24,396	0.02%
2023/03/03	4.2	162.52	3.5	161.30	163.00	0.7	24,567	0.00%
2023/03/02	9	159.33	10.4	159.97	160.50	-1.4	24,620	-0.01%
2023/03/01	1.1	155.00	2	155.25	156.00	-1	24,421	0.00%
2023/02/24	1.2	156.00	2	157.00	157.00	-0.8	24,337	0.00%
2023/02/23	2	158.00	12	157.54	158.00	-10	24,160	-0.04%
2023/02/22	5	154.20	1	152.50	152.50	4	23,941	0.02%
2023/02/21	1.1	154.91	10.2	152.31	155.00	-9.1	23,692	-0.04%
2023/02/20	0	147.00	1	147.00	147.00	-1	23,485	0.00%
2023/02/17	1.8	145.79	0	0.00	146.00	1.8	23,860	0.01%
2023/02/16	0	147.50	4	147.00	148.00	-4	24,474	-0.02%
2023/02/15	2.2	146.57	2	147.50	146.50	0.2	25,323	0.00%
2023/02/14	2.1	147.90	6	148.33	149.00	-3.9	25,695	-0.02%
2023/02/13	7.2	143.22	0	0.00	143.50	7.2	25,862	0.03%
2023/02/10	4.3	146.82	5	149.98	147.00	-0.8	26,416	0.00%
2023/02/09	0	151.00	2	150.25	150.00	-2	26,872	-0.01%
2023/02/08	5	151.40	0	0.00	151.50	5	27,255	0.02%
2023/02/07	1.2	151.08	1	151.00	151.00	0.2	27,677	0.00%
2023/02/06	15.1	152.76	2	152.25	151.00	13.1	28,290	0.05%
2023/02/03	12.4	158.98	16.2	158.50	157.00	-3.8	28,298	-0.01%
2023/02/02	3	155.50	1	155.00	156.00	2	28,433	0.01%
2023/02/01	8	152.63	2	152.25	152.00	6	28,501	0.02%
2023/01/31	1	151.99	0	151.50	152.00	1	28,789	0.00%
2023/01/30	0	151.00	2	150.50	150.50	-2	29,351	-0.01%
2023/01/16	1.3	150.60	0.8	151.00	151.50	0.5	29,949	0.00%
2023/01/13	1.1	153.48	0	0.00	152.50	1.1	30,224	0.00%
2023/01/12	3.2	153.47	3	153.99	152.50	0.2	31,040	0.00%
2023/01/11	2.6	156.50	4	158.75	156.50	-1.4	31,456	0.00%
2023/01/10	3	156.33	0	0.00	155.50	3	31,952	0.01%
2023/01/09	5	155.70	0	0.00	155.00	5	33,062	0.02%
2023/01/06	1	157.50	1	158.50	159.00	0	33,377	0.00%
2023/01/05	1	157.50	0	0.00	156.50	1	33,744	0.00%
2023/01/04	1.1	157.09	0	0.00	156.00	1.1	34,379	0.00%
2023/01/03	1	160.51	0	161.50	160.00	1	34,692	0.00%
2022/12/30	1	163.00	1	163.50	163.00	0	34,774	0.00%
2022/12/29	1	159.50	0	0.00	160.00	1	35,206	0.00%
2022/12/28	32.2	159.48	0	0.00	159.00	32.2	35,835	0.09%
2022/12/27	3	164.00	3	165.17	162.50	0	36,335	0.00%
2022/12/26	4.4	163.10	2.2	163.00	162.50	2.2	37,155	0.01%
2022/12/23	6.2	166.86	6	166.75	167.50	0.2	37,680	0.00%
2022/12/22	36.3	169.25	18	170.16	171.50	18.3	37,869	0.05%
2022/12/21	3.2	163.54	6	163.34	164.00	-2.9	37,883	-0.01%
2022/12/20	14	162.50	18	162.11	158.50	-4	38,220	-0.01%
2022/12/19	2	163.50	21	160.81	162.00	-19	38,917	-0.05%
2022/12/16	12	164.46	50.2	162.48	164.00	-38.2	39,083	-0.10%
2022/12/15	1	154.00	8.3	155.04	157.00	-7.3	38,991	-0.02%
2022/12/14	5	152.60	1	152.50	152.00	4	39,638	0.01%
2022/12/13	4.1	156.10	5	156.50	155.00	-0.9	40,008	0.00%
2022/12/12	2	154.50	5	155.00	154.50	-3	40,766	-0.01%
2022/12/09	0	0.00	3	153.33	154.50	-3	41,625	-0.01%
2022/12/08	5.1	150.88	3	151.50	151.00	2.1	42,498	0.00%
2022/12/07	5.1	151.40	1	152.50	151.50	4.1	44,222	0.01%
2022/12/06	7	154.28	5	154.90	152.50	2	44,704	0.00%
2022/12/05	3	160.17	2	160.00	159.00	1	45,493	0.00%
2022/12/02	5	159.50	4	159.75	158.50	1	45,703	0.00%
2022/12/01	6	161.92	4	162.25	162.00	2	46,812	0.00%
2022/11/30	2	161.00	3.2	161.32	163.00	-1.2	46,930	0.00%
2022/11/29	4	158.13	4	158.38	161.00	0	47,245	0.00%
2022/11/28	4	159.13	1	159.50	157.50	3	47,987	0.01%
2022/11/25	3	162.83	11	162.09	160.50	-8	48,129	-0.02%
2022/11/24	0	0.00	11.7	157.69	161.00	-11.7	48,659	-0.02%
2022/11/23	0	0.00	1	152.50	153.50	-1	48,593	0.00%
2022/11/22	3	148.83	3	149.33	150.50	0	48,960	0.00%
2022/11/21	3.1	147.52	1	148.50	147.50	2.1	49,966	0.00%
2022/11/17	1	154.50	0	0.00	154.00	1	52,546	0.00%
2022/11/16	7.1	153.79	2.4	154.58	154.50	4.7	53,035	0.01%
2022/11/15	5.1	154.69	4.3	155.01	155.00	0.8	54,115	0.00%
2022/11/14	3	154.17	10	154.75	155.50	-7	55,197	-0.01%
2022/11/11	6	152.25	1	152.00	150.00	5	56,578	0.01%
2022/11/10	2	150.50	9.1	149.13	151.00	-7.1	57,418	-0.01%
2022/11/09	10	148.45	7	148.50	148.50	3	58,833	0.01%
2022/11/08	2	145.01	6	147.84	147.50	-4	59,257	-0.01%
2022/11/07	2	143.50	9.8	143.92	143.50	-7.8	59,292	-0.01%
2022/11/04	7	138.07	7.4	136.67	139.00	-0.4	59,938	0.00%
2022/11/03	4	134.13	6	134.08	135.00	-2	60,344	0.00%
2022/11/02	41	138.41	38	137.57	137.00	3	61,818	0.00%
2022/11/01	8.2	135.73	6.4	135.31	135.00	1.8	62,196	0.00%
2022/10/31	8.3	133.68	11	136.00	137.50	-2.7	62,743	0.00%
2022/10/28	5	138.50	2	140.00	137.50	3	62,905	0.00%
2022/10/27	4	139.25	6	139.83	142.50	-2	63,650	0.00%
2022/10/26	15.1	136.09	27.2	134.86	139.00	-12.1	64,661	-0.02%
2022/10/25	5	138.60	4.6	138.85	139.00	0.4	65,425	0.00%
2022/10/24	7.4	141.57	8.1	140.42	137.50	-0.7	66,456	0.00%
2022/10/21	17	137.26	7.4	136.82	135.50	9.6	67,585	0.01%
2022/10/20	15.1	135.69	7.1	135.91	137.00	8	67,859	0.01%
2022/10/19	4.2	143.48	7.9	144.52	144.00	-3.7	68,054	-0.01%
2022/10/18	8	142.44	26.4	143.27	141.00	-18.4	68,950	-0.03%
2022/10/17	11.5	139.35	7	138.14	140.00	4.5	69,802	0.01%
2022/10/14	17	151.41	18.4	151.56	152.50	-1.4	70,879	0.00%
2022/10/13	13.1	147.32	1	144.00	144.50	12.1	71,431	0.02%
2022/10/12	10.3	149.65	6	147.67	147.00	4.3	73,758	0.01%
2022/10/11	3.1	155.02	4	156.25	156.00	-0.9	74,873	0.00%
2022/10/07	19	154.74	35	155.56	155.50	-16	76,526	-0.02%
2022/10/06	9.1	151.45	9.1	153.15	155.50	0	79,300	0.00%
2022/10/05	36	155.69	30.8	157.00	155.50	5.2	80,642	0.01%
2022/10/04	35	150.73	28	150.70	150.50	7	82,828	0.01%
2022/10/03	8.1	150.57	13.3	149.65	149.50	-5.2	84,746	-0.01%
2022/09/30	84	143.92	26	141.75	146.00	58	89,404	0.06%
2022/09/29	5.1	146.01	7	146.57	144.00	-1.9	92,868	0.00%
2022/09/28	44.3	146.09	34.4	145.61	144.00	9.9	95,013	0.01%
2022/09/27	8.1	150.36	11.8	151.57	153.50	-3.7	96,326	0.00%
2022/09/26	23.2	148.71	10.4	147.83	145.50	12.8	98,920	0.01%
2022/09/23	7	158.64	10.2	159.43	158.00	-3.2	101,954	0.00%
2022/09/22	29.7	160.04	23.4	158.61	156.00	6.3	103,290	0.01%
2022/09/21	7.8	169.35	3.8	171.86	166.50	3.9	105,540	0.00%
2022/09/20	6.3	170.55	3.4	171.09	172.50	2.9	106,936	0.00%
2022/09/19	6.2	176.92	3.5	177.63	169.00	2.7	109,423	0.00%
2022/09/06	20.4	80.69	26.7	80.85	80.80	-6.3	109,750	-0.01%
2022/09/05	29.9	80.29	30.3	80.05	80.00	-0.4	110,450	0.00%
2022/09/02	56.1	81.75	12	83.26	79.70	44.1	111,134	0.04%
2022/09/01	23	87.00	24	87.08	86.20	-1	110,104	0.00%
2022/08/31	11.5	87.10	16	87.72	88.30	-4.5	111,154	0.00%
2022/08/30	5.1	87.94	13	88.17	88.00	-7.9	110,653	-0.01%
2022/08/29	37.3	87.73	26.6	88.13	87.90	10.6	110,637	0.01%
2022/08/26	3	94.13	6	94.00	93.50	-3	110,403	0.00%
2022/08/25	11	93.32	12	93.23	93.20	-1	110,452	0.00%
2022/08/24	24	93.67	7	94.64	92.10	17	110,843	0.02%
2022/08/23	15	94.91	5	95.38	95.10	10	111,196	0.01%
2022/08/22	15	95.37	27.7	95.60	95.00	-12.6	111,536	-0.01%
2022/08/19	4	98.40	1	98.70	98.00	3	111,307	0.00%
2022/08/18	6	98.28	2.1	98.37	97.80	4	111,482	0.00%
2022/08/17	5	99.30	10	98.97	98.30	-5	111,900	0.00%
2022/08/16	136.2	98.52	7	98.87	97.10	129.2	112,179	0.12%	大買/鉅額交易
2022/08/15	140.2	99.74	5	99.90	99.50	135.2	113,986	0.12%	大買/鉅額交易
2022/08/12	9.1	103.23	13	103.54	104.00	-3.9	113,201	0.00%
2022/08/11	28	103.70	17.1	104.79	103.00	11	114,580	0.01%
2022/08/10	24.1	104.44	23	104.76	103.00	1.1	113,853	0.00%
2022/08/09	16	102.72	85	102.43	105.00	-69	113,610	-0.06%
2022/08/08	67.1	100.26	62	99.92	101.00	5.1	113,561	0.00%
2022/08/05	47	97.13	39.2	97.86	99.20	7.8	112,786	0.01%
2022/08/04	33.1	93.66	29	93.28	94.00	4.1	112,735	0.00%
2022/08/03	7	93.37	9	93.81	93.20	-2	113,100	0.00%
2022/08/02	16.1	93.88	8	93.54	93.30	8.1	114,082	0.01%
2022/08/01	7.2	95.55	18	96.22	96.60	-10.8	114,967	-0.01%
2022/07/29	73.9	95.18	119.1	95.85	95.50	-45.2	116,058	-0.04%	大賣/
2022/07/28	13.2	92.93	3	93.57	92.00	10.2	116,037	0.01%
2022/07/27	2	94.00	13.2	92.98	94.00	-11.2	116,797	-0.01%
2022/07/26	27	92.57	34	91.88	91.70	-7	116,958	-0.01%
2022/07/25	5.2	92.15	1	91.90	92.10	4.2	117,984	0.00%
2022/07/22	31.1	94.29	34.2	94.66	94.20	-3.1	117,754	0.00%
2022/07/21	7	92.34	15	92.01	93.00	-8	117,727	-0.01%
2022/07/20	26.1	91.97	29	91.31	89.70	-3	116,996	0.00%
2022/07/19	92	91.25	103.2	91.17	91.60	-11.2	117,778	-0.01%	大賣/
2022/07/18	6.3	89.57	11.8	90.20	89.30	-5.5	117,285	0.00%
2022/07/15	11	89.79	5	90.10	89.30	6	117,712	0.01%
2022/07/14	24.1	89.20	29.1	89.90	90.60	-5	118,086	0.00%
2022/07/13	41	88.54	136	89.46	87.10	-95	117,449	-0.08%	大賣/
2022/07/12	147.6	87.12	54.1	87.06	86.10	93.5	116,723	0.08%	大買/
2022/07/11	44.1	92.91	42	92.89	92.30	2.1	115,616	0.00%
2022/07/08	95.3	93.50	174.1	93.24	92.70	-78.8	115,425	-0.07%	大賣/
2022/07/07	67	87.60	71	88.21	88.40	-4	114,229	0.00%
2022/07/06	121.1	87.26	131	87.03	85.80	-9.9	113,418	-0.01%	大買/大賣/
2022/07/05	125	84.64	147	85.01	87.70	-22	112,527	-0.02%	大買/大賣/
2022/07/04	84.6	80.99	83.1	80.96	82.50	1.5	110,875	0.00%
2022/07/01	162.7	83.83	133	83.69	79.80	29.7	109,978	0.03%	大買/大賣/
2022/06/30	184.2	86.23	167	86.37	84.60	17.2	108,135	0.02%	大買/大賣/
2022/06/29	288.6	92.52	207.1	90.71	89.00	81.5	106,524	0.08%	大買/大賣/
2022/06/28	83.2	107.82	53.2	107.87	108.50	30	101,371	0.03%
2022/06/27	61	105.39	38.1	106.21	108.50	23	97,932	0.02%
2022/06/24	62.1	99.37	76.1	99.96	98.70	-13.9	96,001	-0.01%
2022/06/23	125.8	100.50	45	98.56	96.10	80.8	95,217	0.08%	大買/
2022/06/22	37.4	104.73	39	104.77	102.00	-1.6	94,380	0.00%
2022/06/21	42.2	110.73	33.1	109.81	110.00	9.1	91,420	0.01%
2022/06/20	28.6	112.97	24.1	110.32	109.50	4.6	90,332	0.01%
2022/06/17	14.3	118.91	34.8	118.68	119.50	-20.5	88,054	-0.02%
2022/06/16	43.7	123.24	10.9	124.03	119.50	32.7	87,782	0.04%
2022/06/15	46.8	129.83	23.2	128.76	128.00	23.6	87,290	0.03%
2022/06/14	20.1	129.98	13	130.46	131.50	7.1	91,019	0.01%
2022/06/13	74.5	132.93	58	132.53	130.50	16.5	98,088	0.02%
2022/06/10	11.1	138.46	6	139.00	139.00	5.1	101,235	0.01%
2022/06/09	42.5	140.72	9	140.22	140.00	33.5	103,838	0.03%
2022/06/08	4.1	145.24	20	144.97	145.50	-15.9	105,150	-0.02%
2022/06/07	0	145.00	1	143.50	144.50	-1	108,405	0.00%
2022/06/06	29.2	144.77	18	145.64	143.50	11.2	112,216	0.01%
2022/06/02	0.1	144.50	20.3	144.99	144.50	-20.2	117,494	-0.02%
2022/06/01	5	143.00	28	143.41	144.50	-23	122,507	-0.02%
2022/05/31	29.1	142.27	24	141.56	140.50	5.1	128,602	0.00%
2022/05/30	15	145.30	23	144.98	144.00	-8	130,969	-0.01%
2022/05/27	18	143.56	14.5	144.40	144.50	3.5	133,139	0.00%
2022/05/26	50	143.01	6	143.08	142.00	44	135,923	0.03%
2022/05/25	8.3	143.04	2	142.75	143.00	6.3	137,580	0.00%
2022/05/24	9.3	144.16	18	144.33	142.00	-8.7	140,648	-0.01%
2022/05/23	39	144.81	58	143.66	144.00	-19	141,672	-0.01%
2022/05/20	48.7	136.76	31.1	136.78	135.00	17.6	143,505	0.01%
2022/05/19	50.3	132.13	24	132.77	136.00	26.3	146,445	0.02%
2022/05/18	25.1	137.60	12	137.75	137.50	13.1	147,550	0.01%
2022/05/17	15.2	136.28	22.1	136.69	135.50	-7	148,465	0.00%
2022/05/16	35.4	138.96	15.2	138.74	137.50	20.2	148,528	0.01%
2022/05/13	16	143.22	4	142.75	143.50	12	147,529	0.01%
2022/05/12	68.4	145.22	57	141.04	139.00	11.4	148,790	0.01%
2022/05/11	39.1	146.83	59	145.64	144.50	-19.9	149,339	-0.01%
2022/05/10	58	146.78	61	146.87	149.00	-3	149,834	0.00%
2022/05/09	271.3	150.66	158.2	147.71	147.00	113.2	149,854	0.08%	大買/大賣/鉅額交易
2022/05/06	25.1	152.50	173.9	150.55	154.00	-148.8	151,677	-0.10%	大賣/鉅額交易
2022/05/05	46.1	153.37	11	152.14	152.50	35.1	151,966	0.02%
2022/05/04	57.2	151.69	76.1	151.96	151.50	-18.8	151,229	-0.01%
2022/05/03	11	145.05	21.2	145.28	146.50	-10.2	151,034	-0.01%
2022/04/29	11	144.18	29.6	144.58	145.00	-18.5	152,395	-0.01%
2022/04/28	4	140.37	2	141.00	138.00	2	153,466	0.00%
2022/04/27	74.2	138.88	96	138.77	140.00	-21.8	153,629	-0.01%
2022/04/26	61.1	140.91	33	139.09	139.00	28.1	154,336	0.02%
2022/04/25	41.8	141.08	26.7	141.19	139.50	15.1	154,956	0.01%
2022/04/22	9	147.66	40.2	146.99	147.50	-31.1	154,411	-0.02%
2022/04/21	47.1	146.04	38.6	145.63	145.50	8.6	155,375	0.01%
2022/04/20	55.1	143.13	52.5	143.35	143.50	2.7	155,690	0.00%
2022/04/19	5.5	141.68	8.6	141.26	141.50	-3.1	156,662	0.00%
2022/04/18	15.1	139.64	10.2	139.06	138.00	4.9	157,249	0.00%
2022/04/15	97	138.82	104.3	139.69	141.50	-7.3	158,579	0.00%	大賣/
2022/04/14	25	140.40	14.4	139.74	138.00	10.6	159,052	0.01%
2022/04/13	92	137.92	82.5	138.06	140.00	9.5	159,379	0.01%
2022/04/12	8	133.63	9	133.67	134.50	-1	158,970	0.00%
2022/04/11	24	136.83	32	137.16	136.00	-8	158,820	-0.01%
2022/04/08	49.4	132.96	62.4	133.63	135.50	-13.1	160,447	-0.01%
2022/04/07	36.5	130.23	26.5	129.19	128.50	10	160,256	0.01%
2022/04/06	31.8	134.12	10	133.95	133.50	21.8	160,346	0.01%
2022/04/01	9.1	135.68	17	136.71	138.50	-7.9	161,153	0.00%
2022/03/31	5	136.10	9	135.33	135.00	-4	160,612	0.00%
2022/03/30	14	134.54	11.1	134.69	135.00	2.9	160,879	0.00%
2022/03/29	28.3	136.43	15	136.10	135.00	13.3	160,807	0.01%
2022/03/28	44.2	131.41	51	129.54	133.00	-6.8	160,703	0.00%
2022/03/25	86.8	135.25	99.1	134.51	132.50	-12.3	160,740	-0.01%
2022/03/24	14.1	141.18	4	141.75	140.50	10.1	159,508	0.01%
2022/03/23	9	143.28	16	143.25	143.50	-7	159,913	0.00%
2022/03/22	13.2	143.68	8.1	143.07	142.50	5.1	160,671	0.00%
2022/03/21	24.5	141.35	42.1	142.00	144.50	-17.6	161,414	-0.01%
2022/03/18	57.1	141.94	48	142.05	141.00	9.1	162,524	0.01%
2022/03/17	112.3	144.95	84.2	142.46	146.50	28.1	161,352	0.02%	大買/
2022/03/16	183.8	152.10	176.4	152.82	143.00	7.4	159,444	0.00%	大買/大賣/
2022/03/15	110.2	161.12	70	160.64	158.00	40.2	152,784	0.03%	大買/
2022/03/14	89	164.34	103.1	163.74	164.50	-14.1	151,725	-0.01%	大賣/
2022/03/11	79.4	157.21	58.5	157.96	160.00	21	152,733	0.01%
2022/03/10	93.1	160.07	99	158.50	156.00	-5.9	153,533	0.00%
2022/03/09	123	153.14	149	154.20	156.00	-26	153,264	-0.02%	大買/大賣/
2022/03/08	231.4	147.64	221.2	147.80	147.00	10.2	154,489	0.01%	大買/大賣/
2022/03/07	136.5	155.23	214.3	154.99	151.00	-77.8	149,636	-0.05%	大買/大賣/
2022/03/04	243.1	164.89	248.3	163.87	159.00	-5.2	146,034	0.00%	大買/大賣/
2022/03/03	118	157.04	180.4	157.29	160.50	-62.4	141,629	-0.04%	大買/大賣/
2022/03/02	92.1	151.88	82.4	152.14	151.50	9.7	141,292	0.01%
2022/03/01	73.1	147.90	163.4	148.59	150.50	-90.3	141,164	-0.06%	大賣/
2022/02/25	59	145.31	75.3	145.16	143.50	-16.3	138,574	-0.01%
2022/02/24	144.6	143.78	101.3	143.32	141.50	43.3	137,892	0.03%	大買/大賣/
2022/02/23	51.1	146.07	68.4	145.91	145.00	-17.3	135,778	-0.01%
2022/02/22	116.1	141.03	75.3	140.85	142.50	40.8	135,360	0.03%	大買/
2022/02/21	66.3	144.69	111.2	145.72	147.00	-44.9	132,479	-0.03%	大賣/
2022/02/18	30.3	138.86	119.4	138.59	141.50	-89.1	130,913	-0.07%	大賣/
2022/02/17	23	134.22	37	134.80	133.50	-14	130,341	-0.01%
2022/02/16	14	134.11	30.2	134.18	133.50	-16.2	130,324	-0.01%
2022/02/15	46.1	131.49	29	132.00	132.00	17.1	131,615	0.01%
2022/02/14	31	133.06	65.6	132.88	130.00	-34.6	135,142	-0.03%
2022/02/11	121	133.29	168	134.01	131.50	-47	135,823	-0.03%	大買/大賣/
2022/02/10	25.2	130.83	32	131.05	132.00	-6.9	137,310	0.00%
2022/02/09	104.1	129.88	85.1	129.96	129.00	19	141,333	0.01%	大買/
2022/02/08	218.2	129.40	288.7	128.16	129.00	-70.5	142,570	-0.05%	大買/大賣/
2022/02/07	23.5	121.07	41	120.61	124.00	-17.5	142,448	-0.01%
2022/01/26	34.1	112.41	32	112.78	113.00	2.1	145,182	0.00%
2022/01/25	64.5	111.83	24	110.71	110.00	40.5	146,927	0.03%
2022/01/24	44.4	112.66	48	113.00	115.00	-3.6	147,622	0.00%
2022/01/21	90.6	118.27	43	116.92	115.50	47.6	148,843	0.03%
2022/01/20	20.2	122.90	33	123.45	124.00	-12.8	147,911	-0.01%
2022/01/19	94.6	125.23	73	124.58	122.50	21.6	148,513	0.01%
2022/01/18	20.3	126.82	13	127.46	127.00	7.3	148,700	0.00%
2022/01/17	42.5	128.33	24	127.60	127.00	18.5	150,741	0.01%
2022/01/14	23.2	128.24	63.1	128.96	132.00	-39.9	151,250	-0.03%
2022/01/13	41.5	128.12	11.6	126.75	126.00	30	150,441	0.02%
2022/01/12	57.5	130.31	39	129.96	128.50	18.5	150,664	0.01%
2022/01/11	18.2	136.03	22	136.27	134.00	-3.8	150,372	0.00%
2022/01/10	75.6	137.64	31	136.94	136.50	44.6	153,323	0.03%
2022/01/07	52	142.38	9	141.94	140.50	43	153,391	0.03%
2022/01/06	15.1	142.53	35	142.57	143.00	-19.9	155,682	-0.01%
2022/01/05	16	141.97	19	141.89	141.00	-3	157,420	0.00%
2022/01/04	39	139.55	30	138.97	140.50	9	160,365	0.01%
2022/01/03	82.1	137.36	53.4	137.74	139.50	28.7	161,661	0.02%
2021/12/30	33	142.20	44	141.49	142.50	-11	162,803	-0.01%
2021/12/29	36.2	144.86	32.2	144.99	144.00	4	165,151	0.00%
2021/12/28	1,591.1	143.50	54	143.80	143.50	1,537.1	169,330	0.91%	大買/鉅額交易
2021/12/27	15	139.97	23.1	139.15	139.50	-8.1	172,634	0.00%
2021/12/24	20	140.10	17	139.91	139.00	3	177,210	0.00%
2021/12/23	14	141.07	14	139.89	139.00	0	177,626	0.00%
2021/12/22	5	140.50	7	140.93	140.00	-2	178,829	0.00%
2021/12/21	31	139.26	63	139.66	141.50	-32	180,705	-0.02%
2021/12/20	82	140.12	41	138.80	139.00	41	182,485	0.02%
2021/12/17	36	142.38	16.3	142.27	140.50	19.8	184,112	0.01%
2021/12/16	68.1	140.41	42	140.45	141.00	26.1	183,615	0.01%
2021/12/15	26.4	135.92	22	135.66	138.00	4.4	183,159	0.00%
2021/12/14	101.2	137.00	91.2	135.44	133.00	10.1	183,106	0.01%	大買/
2021/12/13	70.2	141.34	86	141.70	140.00	-15.9	181,061	-0.01%
2021/12/10	77.2	141.60	102	141.43	140.00	-24.9	182,663	-0.01%	大賣/
2021/12/09	47.1	143.50	45.4	144.88	146.00	1.7	182,805	0.00%
2021/12/08	60.8	145.45	111.3	145.22	143.50	-50.5	183,955	-0.03%	大賣/
2021/12/07	125.4	143.07	115.6	144.10	144.00	9.8	183,428	0.01%	大買/大賣/
2021/12/06	336.3	139.35	77.8	139.84	141.00	258.5	181,188	0.14%	大買/鉅額交易
2021/12/03	108	134.95	139.4	134.55	133.50	-31.4	180,240	-0.02%	大買/大賣/
2021/12/02	59.4	131.22	177.6	130.46	133.00	-118.2	181,513	-0.07%	大賣/鉅額交易
2021/12/01	69.1	124.21	18	124.69	124.50	51.1	179,276	0.03%
2021/11/30	59	123.86	61.2	123.46	124.50	-2.2	181,460	0.00%
2021/11/29	103.1	121.69	78.2	120.96	120.00	24.9	182,714	0.01%	大買/
2021/11/26	108.8	121.45	59	119.26	118.50	49.8	184,621	0.03%	大買/
2021/11/25	28	124.07	126.2	124.30	124.50	-98.2	183,392	-0.05%	大賣/
2021/11/24	6	118.83	42.1	119.88	120.00	-36.1	181,941	-0.02%
2021/11/23	47.5	120.35	13.2	120.78	119.50	34.3	182,953	0.02%
2021/11/22	41.2	120.17	82	120.18	119.50	-40.8	184,329	-0.02%
2021/11/19	46.4	118.85	43.1	118.61	117.00	3.3	185,580	0.00%
2021/11/18	17	119.62	53.1	119.46	119.00	-36.1	189,398	-0.02%
2021/11/17	107.5	117.50	94.3	117.80	117.00	13.3	192,811	0.01%	大買/
2021/11/16	58.1	117.28	169.1	115.25	119.50	-111	193,997	-0.06%	大賣/鉅額交易
2021/11/15	105	113.00	40	113.01	112.00	65	196,466	0.03%	大買/
2021/11/12	86.5	112.27	61.1	112.80	111.50	25.4	199,268	0.01%
2021/11/11	129.1	115.63	119.3	116.92	109.50	9.7	198,947	0.00%	大買/大賣/
2021/11/10	82.2	121.90	76.6	122.61	120.00	5.5	197,060	0.00%
2021/11/09	119.6	122.62	113.6	122.30	122.00	6	197,592	0.00%	大買/大賣/
2021/11/08	1,930.1	123.62	2,040.3	119.62	124.00	-110.2	198,679	-0.06%	大買/大賣/鉅額交易
2021/11/05	87.4	112.05	53.2	111.31	114.00	34.2	201,236	0.02%
2021/11/04	75.4	113.07	118.7	113.55	109.50	-43.2	204,910	-0.02%	大賣/
2021/11/03	3,172.4	111.48	3,176.3	108.18	112.00	-4	206,410	0.00%	大買/大賣/
2021/11/02	74.5	104.45	106.2	104.56	105.00	-31.7	209,357	-0.02%	大賣/
2021/11/01	153	102.13	125	101.83	100.50	28	210,903	0.01%	大買/大賣/
2021/10/29	1,889	100.36	2,056.3	96.82	99.50	-167.3	213,497	-0.08%	大買/大賣/鉅額交易
2021/10/28	77	94.80	715	94.29	93.20	-638	219,262	-0.29%	大賣/鉅額交易
2021/10/27	739	93.00	21.1	93.36	92.80	717.9	228,121	0.31%	大買/鉅額交易
2021/10/26	233.2	94.88	1,550	95.56	95.10	-1,316.8	239,233	-0.55%	大買/大賣/鉅額交易
2021/10/25	715.1	91.52	208.2	94.43	95.30	507	246,483	0.21%	大買/大賣/鉅額交易
2021/10/22	41	90.15	83.4	90.14	89.20	-42.4	254,186	-0.02%
2021/10/21	29	92.88	33	92.81	92.20	-4	260,530	0.00%
2021/10/20	41	93.00	4,059.1	93.10	91.40	-4,018	265,268	-1.51%	大賣/鉅額交易
2021/10/19	1,576.3	92.17	1,710	93.43	91.70	-133.8	272,326	-0.05%	大買/大賣/鉅額交易
2021/10/18	3,261.7	91.50	121.6	88.94	92.40	3,140.1	280,299	1.12%	大買/大賣/鉅額交易
2021/10/15	88.1	94.95	66	94.55	93.90	22.1	286,315	0.01%
2021/10/14	203.1	95.40	296.2	95.43	95.30	-93.1	284,975	-0.03%	大買/大賣/
2021/10/13	519.7	94.00	429.4	95.69	92.90	90.3	281,702	0.03%	大買/大賣/
2021/10/12	2,341.1	96.79	60.2	92.18	90.50	2,280.9	279,732	0.82%	大買/鉅額交易
2021/10/08	55.2	100.53	43	101.81	100.00	12.2	276,342	0.00%
2021/10/07	62.2	103.77	89.1	103.44	102.50	-26.9	276,157	-0.01%
2021/10/06	52.3	100.15	2,295	100.03	97.80	-2,242.8	273,216	-0.82%	大賣/鉅額交易
2021/10/05	78.3	99.31	46.2	101.08	103.00	32	270,476	0.01%
2021/10/04	1,096.7	107.76	142.7	104.48	102.50	954	266,654	0.36%	大買/大賣/鉅額交易
2021/10/01	275.9	117.82	110	114.29	113.50	165.9	262,828	0.06%	大買/大賣/鉅額交易
2021/09/30	21.1	124.21	19	125.42	126.00	2.1	258,955	0.00%
2021/09/29	235.3	123.96	20.1	123.51	123.00	215.2	266,397	0.08%	大買/鉅額交易
2021/09/28	52.2	126.44	19	126.39	125.50	33.2	272,286	0.01%
2021/09/27	116.1	135.85	58	134.74	131.50	58.1	278,548	0.02%	大買/
2021/09/24	563.1	133.86	590.4	131.83	134.00	-27.3	277,910	-0.01%	大買/大賣/
2021/09/23	21	128.24	13.1	128.08	127.50	7.9	276,862	0.00%
2021/09/22	1,011.2	124.96	1,015	125.01	125.00	-3.9	278,003	0.00%	大買/大賣/
2021/09/17	23	128.02	45	127.48	128.00	-22	278,093	-0.01%
2021/09/16	10	124.70	429	124.99	124.00	-419	278,408	-0.15%	大賣/鉅額交易
2021/09/15	209.3	122.72	150	123.11	124.50	59.3	279,439	0.02%	大買/大賣/
2021/09/14	170.4	128.62	874	130.45	123.50	-703.6	279,133	-0.25%	大買/大賣/鉅額交易
2021/09/13	79.2	133.79	137.1	134.69	132.00	-57.9	278,137	-0.02%	大賣/
2021/09/10	1,239.1	131.93	140	132.49	133.50	1,099.1	277,324	0.40%	大買/大賣/鉅額交易
2021/09/09	91.2	126.59	72.5	126.92	126.50	18.7	276,395	0.01%
2021/09/08	61.3	126.34	61	126.65	126.00	0.3	282,336	0.00%
2021/09/07	157.6	125.62	343.1	126.37	128.00	-185.5	296,157	-0.06%	大買/大賣/鉅額交易
2021/09/06	58.2	122.19	329	119.09	118.00	-270.8	300,566	-0.09%	大賣/鉅額交易
2021/09/03	158.3	126.77	873.1	128.19	125.50	-714.8	306,502	-0.23%	大買/大賣/鉅額交易
2021/09/02	133	127.78	146.5	129.25	129.50	-13.5	310,347	0.00%	大買/大賣/
2021/09/01	171	130.57	44.1	130.14	128.50	126.9	315,029	0.04%	大買/鉅額交易
2021/08/31	138	139.91	130	137.32	136.00	8	315,876	0.00%	大買/大賣/
2021/08/30	26	141.87	17	141.71	140.00	9	324,773	0.00%
2021/08/27	17.1	141.24	76.4	142.73	141.00	-59.3	330,529	-0.02%
2021/08/26	211.5	142.38	145	143.95	142.50	66.5	337,701	0.02%	大買/大賣/
2021/08/25	67.2	141.12	200.1	143.10	144.00	-132.9	346,126	-0.04%	大賣/鉅額交易
2021/08/24	1,602.6	140.51	1,454.1	141.82	140.00	148.5	351,799	0.04%	大買/大賣/鉅額交易
2021/08/23	63.2	143.18	245.2	142.36	144.00	-182	356,981	-0.05%	大賣/鉅額交易
2021/08/20	3,147	132.03	3,169.1	132.28	132.50	-22.1	363,044	-0.01%	大買/大賣/
2021/08/19	340.5	133.96	118	132.70	128.00	222.5	368,882	0.06%	大買/大賣/鉅額交易
2021/08/18	186	132.82	307.8	130.51	136.00	-121.7	373,418	-0.03%	大買/大賣/鉅額交易
2021/08/17	52.8	131.29	17.4	130.14	126.50	35.4	379,697	0.01%
2021/08/16	64.1	132.69	40.3	132.22	130.50	23.7	389,123	0.01%
2021/08/13	144.2	137.25	196.3	133.36	130.50	-52.1	396,226	-0.01%	大買/大賣/
2021/08/12	160.6	133.57	172.4	134.08	137.00	-11.8	405,746	0.00%	大買/大賣/
2021/08/11	324.9	134.90	172.2	135.02	132.00	152.8	407,695	0.04%	大買/大賣/鉅額交易
2021/08/10	1,402.2	142.87	1,509.1	142.16	139.50	-106.9	403,656	-0.03%	大買/大賣/鉅額交易
2021/08/09	920.2	142.65	907.1	142.67	142.50	13.1	405,351	0.00%	大買/大賣/
2021/08/06	884.3	143.19	350.5	145.12	142.00	533.8	410,188	0.13%	大買/大賣/鉅額交易
2021/08/05	651.3	139.16	61	139.98	138.50	590.3	410,472	0.14%	大買/鉅額交易
2021/08/04	67.1	142.59	3,993.1	142.54	143.50	-3,926	413,241	-0.95%	大賣/鉅額交易
2021/08/03	500.2	141.96	482.4	140.72	141.00	17.8	422,017	0.00%	大買/大賣/
2021/08/02	4,595.6	134.02	483.9	135.73	141.50	4,111.7	419,806	0.98%	大買/大賣/鉅額交易
2021/07/30	1,997.6	133.69	2,370.3	146.86	132.00	-372.7	414,783	-0.09%	大買/大賣/鉅額交易
2021/07/29	217.5	140.04	3,217.3	135.28	144.50	-2,999.8	409,169	-0.73%	大買/大賣/鉅額交易
2021/07/28	1,295.2	119.77	1,602.4	127.67	131.50	-307.1	407,561	-0.08%	大買/大賣/鉅額交易
2021/07/27	2,444.4	127.68	379.5	128.68	126.50	2,064.9	407,672	0.51%	大買/大賣/鉅額交易
2021/07/26	744.6	146.71	724	146.17	140.50	20.6	408,233	0.01%	大買/大賣/
2021/07/23	612.3	150.13	784.9	153.12	154.00	-172.5	407,402	-0.04%	大買/大賣/鉅額交易
2021/07/22	1,323.8	148.73	1,274.9	141.16	143.50	48.9	404,660	0.01%	大買/大賣/
2021/07/21	1,106.7	164.17	507.1	167.64	155.00	599.6	404,151	0.15%	大買/大賣/鉅額交易
2021/07/20	8	171.13	21.1	173.63	169.50	-13.1	400,099	0.00%
2021/07/19	5	184.32	12.5	186.02	186.00	-7.5	408,762	0.00%
2021/07/16	18.8	172.35	10.5	177.19	178.50	8.4	420,744	0.00%
2021/07/15	4.1	154.02	34	160.46	163.00	-29.9	426,675	-0.01%
2021/07/14	151.8	151.91	67.1	150.74	148.50	84.7	431,418	0.02%	大買/
2021/07/13	31.3	171.67	11.6	168.62	165.00	19.7	436,403	0.00%
2021/07/12	31.9	187.17	31.8	193.06	183.00	0.1	440,608	0.00%
2021/07/09	67.8	189.55	54.2	190.96	187.00	13.6	444,332	0.00%
2021/07/08	49.8	190.69	40.3	193.98	207.50	9.5	453,132	0.00%
2021/07/07	28.3	210.25	33.1	211.38	202.00	-4.8	458,714	0.00%
2021/07/06	408.9	225.96	478.3	224.67	224.00	-69.4	463,239	-0.01%	大買/大賣/
2021/07/05	252	206.98	253.5	208.62	217.00	-1.4	460,933	0.00%	大買/大賣/
2021/07/02	325.6	209.09	219.4	208.63	206.50	106.1	457,561	0.02%	大買/大賣/鉅額交易
2021/07/01	103.2	207.56	116	206.95	213.00	-12.8	454,472	0.00%	大買/大賣/
2021/06/30	71.8	191.26	156.6	186.24	197.00	-84.8	460,040	-0.02%	大賣/
2021/06/29	86.7	179.04	25.6	178.34	179.50	61.1	463,620	0.01%
2021/06/28	40.3	170.71	46.6	172.30	176.00	-6.2	466,807	0.00%
2021/06/25	42.5	157.97	73.1	156.54	160.00	-30.6	467,678	-0.01%
2021/06/24	35.3	146.87	47.7	143.43	152.00	-12.4	469,148	0.00%
2021/06/23	99.6	144.28	35	143.76	138.50	64.7	470,103	0.01%
2021/06/22	71	154.37	104.1	156.33	153.50	-33.1	472,134	-0.01%	大賣/
2021/06/21	113.8	148.82	70.2	148.33	152.00	43.6	474,523	0.01%	大買/
2021/06/18	45.1	139.28	34.2	139.74	140.00	10.9	481,844	0.00%
2021/06/17	210.1	133.22	217.1	132.71	136.50	-7	486,053	0.00%	大買/大賣/
2021/06/16	393.3	139.95	321.9	140.34	133.50	71.4	482,407	0.01%	大買/大賣/
2021/06/15	185.1	131.03	146.2	131.63	136.00	38.9	469,049	0.01%	大買/大賣/
2021/06/11	160.2	118.76	167.7	120.48	124.00	-7.5	462,202	0.00%	大買/大賣/
2021/06/10	131.1	113.77	117	113.03	113.50	14.1	455,798	0.00%	大買/大賣/
2021/06/09	247.1	117.89	161.4	117.56	116.00	85.7	452,231	0.02%	大買/大賣/
2021/06/08	139	114.23	66	114.38	115.50	73	447,647	0.02%	大買/
2021/06/07	239.4	113.14	205.6	111.12	110.50	33.8	445,887	0.01%	大買/大賣/
2021/06/04	207.6	119.34	129.9	118.65	116.50	77.7	437,397	0.02%	大買/大賣/
2021/06/03	197.5	116.44	235.8	116.88	119.00	-38.3	432,526	-0.01%	大買/大賣/
2021/06/02	274.9	112.05	194.2	112.28	110.50	80.7	425,638	0.02%	大買/大賣/
2021/06/01	130.5	102.75	246.5	103.07	108.00	-116	416,036	-0.03%	大買/大賣/鉅額交易
2021/05/31	245.5	101.02	261.1	101.36	98.60	-15.6	408,878	0.00%	大買/大賣/
2021/05/28	222	91.02	252.1	92.21	96.40	-30.1	400,305	-0.01%	大買/大賣/
2021/05/27	361.7	88.10	364.6	88.06	87.70	-3	393,426	0.00%	大買/大賣/
2021/05/26	318.6	83.19	360.3	83.67	85.60	-41.7	387,304	-0.01%	大買/大賣/
2021/05/25	264.6	83.64	211	84.18	82.40	53.6	379,915	0.01%	大買/大賣/
2021/05/24	958.6	88.56	902.1	88.73	86.40	56.5	373,220	0.02%	大買/大賣/
2021/05/21	172.4	81.96	198.7	82.33	84.70	-26.4	366,431	-0.01%	大買/大賣/
2021/05/20	429.8	79.40	461	79.91	77.00	-31.3	363,426	-0.01%	大買/大賣/
2021/05/19	138	74.68	173	74.80	76.30	-35	353,990	-0.01%	大買/大賣/
2021/05/18	78	67.13	130	67.90	69.40	-52	354,300	-0.01%	大賣/
2021/05/17	247	65.70	297.7	65.36	63.10	-50.7	355,083	-0.01%	大買/大賣/
2021/05/14	262.2	73.65	202.5	74.29	70.10	59.7	348,929	0.02%	大買/大賣/
2021/05/13	689.9	80.52	555	81.97	77.50	134.9	341,630	0.04%	大買/大賣/鉅額交易
2021/05/12	157	89.23	172.5	88.76	86.10	-15.5	339,909	0.00%	大買/大賣/
2021/05/11	354.7	95.79	277.4	96.06	95.60	77.3	338,553	0.02%	大買/大賣/
2021/05/10	145.1	90.34	120.7	90.57	93.50	24.5	328,422	0.01%	大買/大賣/
2021/05/07	63.1	82.49	184	83.54	85.00	-120.9	325,581	-0.04%	大賣/鉅額交易
2021/05/06	225	82.03	235	82.11	81.10	-10	323,968	0.00%	大買/大賣/
2021/05/05	117.5	79.39	132.2	79.47	79.90	-14.7	320,740	0.00%	大買/大賣/
2021/05/04	368.3	82.49	284	82.74	78.00	84.3	317,797	0.03%	大買/大賣/
2021/05/03	136.8	84.28	170	84.68	86.60	-33.2	313,206	-0.01%	大買/大賣/
2021/04/29	119	76.46	51	76.39	79.00	68	311,289	0.02%	大買/
2021/04/28	157.8	78.32	125	78.76	76.80	32.8	313,044	0.01%	大買/大賣/
2021/04/27	333.1	79.12	594.3	78.48	77.50	-261.2	314,226	-0.08%	大買/大賣/鉅額交易
2021/04/26	176.1	74.23	259.8	74.22	76.80	-83.7	312,603	-0.03%	大買/大賣/
2021/04/23	398.2	71.16	395.1	71.58	69.90	3.1	315,745	0.00%	大買/大賣/
2021/04/22	379.1	78.37	384	77.30	72.90	-4.9	315,593	0.00%	大買/大賣/
2021/04/21	435.1	74.18	221	73.98	75.90	214.1	308,666	0.07%	大買/大賣/鉅額交易
2021/04/20	141.1	67.38	159.1	67.83	69.00	-18.1	309,304	-0.01%	大買/大賣/
2021/04/19	190.5	67.27	226.1	67.82	68.00	-35.6	313,097	-0.01%	大買/大賣/
2021/04/16	112	60.42	124.6	61.47	63.30	-12.6	312,672	0.00%	大買/大賣/
2021/04/15	215.1	59.75	92	59.18	59.00	123.1	316,287	0.04%	大買/鉅額交易
2021/04/14	285.1	57.03	327.7	57.90	59.90	-42.6	324,475	-0.01%	大買/大賣/
2021/04/13	121	55.83	307	56.86	56.90	-186	323,391	-0.06%	大買/大賣/鉅額交易
2021/04/12	72	53.97	209.4	54.57	55.00	-137.4	325,158	-0.04%	大賣/鉅額交易
2021/04/09	257	51.20	157	49.97	50.00	100	327,887	0.03%	大買/大賣/
2021/04/08	104	51.48	104	51.69	52.30	0	328,861	0.00%	大買/大賣/
2021/04/07	225	49.72	229	50.02	50.50	-4	330,502	0.00%	大買/大賣/
2021/04/06	1,092	47.90	1,184	47.99	49.50	-92	339,217	-0.03%	大買/大賣/
2021/04/01	118	47.27	140.7	47.35	47.90	-22.7	334,420	-0.01%	大買/大賣/
2021/03/31	109	45.70	230	45.62	45.50	-121	335,169	-0.04%	大買/大賣/鉅額交易
2021/03/30	63	43.83	247	44.04	43.80	-184	332,613	-0.06%	大賣/鉅額交易
2021/03/29	29	43.81	44	44.19	43.80	-15	334,642	0.00%
2021/03/26	169	42.36	58	42.86	43.05	111	338,151	0.03%	大買/鉅額交易
2021/03/25	236.4	42.22	352	41.91	41.70	-115.6	342,399	-0.03%	大買/大賣/鉅額交易
2021/03/24	133	43.13	71.2	43.40	43.70	61.8	344,151	0.02%	大買/
2021/03/23	418.1	45.16	381	45.32	42.75	37.1	341,620	0.01%	大買/大賣/
2021/03/22	90	44.86	181	44.86	45.85	-91	335,637	-0.03%	大賣/
2021/03/19	308	42.00	274.5	41.75	41.70	33.5	335,053	0.01%	大買/大賣/
2021/03/18	56	40.90	83	40.89	41.65	-27	336,025	-0.01%
2021/03/17	7	40.16	113	39.98	40.10	-106	338,081	-0.03%	大賣/鉅額交易
2021/03/16	132	39.53	63	39.68	39.60	69	340,095	0.02%	大買/
2021/03/15	353	39.46	207	39.53	40.00	146	343,638	0.04%	大買/大賣/鉅額交易
2021/03/12	68	38.78	121.5	39.06	38.80	-53.5	346,068	-0.02%	大賣/
2021/03/11	136	38.98	138	38.97	38.15	-2	345,247	0.00%	大買/大賣/
2021/03/10	78.3	38.23	95	38.48	38.05	-16.7	343,580	0.00%
2021/03/09	121	37.37	206	37.49	38.40	-85	342,793	-0.02%	大買/大賣/
2021/03/08	103	37.91	60.1	37.95	37.35	42.9	342,626	0.01%	大買/
2021/03/05	77.3	37.40	265.3	37.39	37.30	-188	343,254	-0.05%	大賣/鉅額交易
2021/03/04	15	37.39	4	37.49	37.30	11	344,270	0.00%
2021/03/03	57.5	36.61	70	37.03	38.05	-12.5	345,435	0.00%
2021/03/02	291	37.56	207	37.96	36.50	84	347,418	0.02%	大買/大賣/
2021/02/26	139	36.90	152	37.11	37.95	-13	346,878	0.00%	大買/大賣/
2021/02/25	204	37.52	85	37.56	37.65	119	346,065	0.03%	大買/鉅額交易
2021/02/24	140.2	37.96	116	38.00	36.75	24.2	346,653	0.01%	大買/大賣/
2021/02/23	87.1	39.28	159	39.27	38.35	-71.9	345,278	-0.02%	大賣/
2021/02/22	567	38.92	634.3	38.96	39.40	-67.3	343,575	-0.02%	大買/大賣/
2021/02/19	70	37.22	112.4	37.06	36.85	-42.4	341,444	-0.01%	大賣/
2021/02/18	340.8	37.80	386	37.96	37.45	-45.2	340,564	-0.01%	大買/大賣/
2021/02/17	266	35.00	360	35.28	36.70	-94	334,836	-0.03%	大買/大賣/
2021/02/05	148.1	33.75	153	33.79	33.70	-4.9	333,779	0.00%	大買/大賣/
2021/02/04	149	33.72	138	33.83	33.95	11	333,977	0.00%	大買/大賣/
2021/02/03	256.1	34.27	267	34.56	33.55	-10.9	335,365	0.00%	大買/大賣/
2021/02/02	251	33.27	341	33.46	34.10	-90	334,637	-0.03%	大買/大賣/
2021/02/01	160	30.82	119	31.16	31.20	41	332,819	0.01%	大買/大賣/
2021/01/29	130.6	32.25	67	32.40	31.20	63.6	331,287	0.02%	大買/
2021/01/28	141	32.47	132	32.63	33.20	9	329,188	0.00%	大買/大賣/
2021/01/27	104	33.26	83	33.23	32.45	21	326,737	0.01%	大買/
2021/01/26	160	34.22	98	34.27	33.65	62	324,290	0.02%	大買/
2021/01/25	127	35.95	155	36.08	35.35	-28	321,731	-0.01%	大買/大賣/
2021/01/22	262	33.33	306	33.33	35.00	-44	317,020	-0.01%	大買/大賣/
2021/01/21	259	31.99	274	32.07	32.10	-15	311,919	0.00%	大買/大賣/
2021/01/20	293	31.16	307	31.30	30.45	-14	307,578	0.00%	大買/大賣/
2021/01/19	581.1	33.77	540	34.05	32.00	41.1	301,961	0.01%	大買/大賣/
2021/01/18	317	33.37	339.3	33.69	34.00	-22.3	298,582	-0.01%	大買/大賣/
2021/01/15	389.1	35.13	138	35.59	34.25	251.1	291,543	0.09%	大買/大賣/鉅額交易
2021/01/14	60	38.59	69	38.71	38.05	-9	282,872	0.00%
2021/01/13	277.2	37.98	207	37.98	37.45	70.2	277,868	0.03%	大買/大賣/
2021/01/12	597	40.01	387.2	40.47	38.55	209.8	271,214	0.08%	大買/大賣/鉅額交易
2021/01/11	368	41.86	396.2	41.82	42.65	-28.2	263,335	-0.01%	大買/大賣/
2021/01/08	600.6	39.09	2,482	39.43	40.30	-1,881.5	258,827	-0.73%	大買/大賣/鉅額交易
2021/01/07	2,364.2	39.75	767.3	39.77	38.45	1,597	251,081	0.64%	大買/大賣/鉅額交易
2021/01/06	478.3	44.35	4,749.1	44.89	42.55	-4,270.8	239,427	-1.78%	大買/大賣/鉅額交易
2021/01/05	5,140	45.23	423	44.49	45.50	4,717	232,855	2.03%	大買/大賣/鉅額交易
2021/01/04	583	44.02	658.6	43.78	44.75	-75.6	225,311	-0.03%	大買/大賣/
2020/12/31	438	39.73	450.2	39.76	40.70	-12.2	217,707	-0.01%	大買/大賣/
2020/12/30	375	37.98	414	38.15	38.20	-39	211,301	-0.02%	大買/大賣/
2020/12/29	868.2	38.01	3,600.2	38.81	38.35	-2,732	206,347	-1.32%	大買/大賣/鉅額交易
2020/12/28	3,146	36.70	260	36.10	36.75	2,886	193,655	1.49%	大買/大賣/鉅額交易
2020/12/25	178.5	33.04	372	33.06	33.45	-193.5	191,484	-0.10%	大買/大賣/鉅額交易
2020/12/24	60	31.51	33.7	31.37	31.00	26.3	186,562	0.01%
2020/12/23	445	29.81	412	29.86	30.70	33	184,624	0.02%	大買/大賣/
2020/12/22	486	31.89	342	32.24	30.20	144	182,936	0.08%	大買/大賣/鉅額交易
2020/12/21	343	31.84	425	32.00	32.55	-82	178,077	-0.05%	大買/大賣/
2020/12/18	672	30.37	758	30.58	30.60	-86	174,642	-0.05%	大買/大賣/
2020/12/17	61	29.44	33	29.59	29.50	28	169,195	0.02%
2020/12/16	49	29.68	183	29.49	29.65	-134	168,328	-0.08%	大賣/鉅額交易
2020/12/15	447.4	29.34	418	29.47	28.65	29.4	165,748	0.02%	大買/大賣/
2020/12/14	447	28.79	436.5	28.80	29.45	10.5	161,575	0.01%	大買/大賣/
2020/12/11	194	27.52	520.1	27.58	27.15	-326.1	159,719	-0.20%	大買/大賣/鉅額交易
2020/12/10	115	28.77	38	28.76	28.90	77	156,348	0.05%	大買/
2020/12/09	152	27.91	83	28.03	28.50	69	157,119	0.04%	大買/
2020/12/08	293	26.44	359	26.31	26.65	-66	154,716	-0.04%	大買/大賣/
2020/12/07	38	24.63	20.5	24.45	24.25	17.5	149,613	0.01%
2020/12/04	89	24.27	23	24.32	24.20	66	148,675	0.04%
2020/12/03	75	24.73	36	24.71	24.75	39	148,725	0.03%
2020/12/02	125	24.90	103	24.74	24.65	22	150,359	0.01%	大買/大賣/
2020/12/01	300.5	23.98	66	24.03	24.30	234.5	149,880	0.16%	大買/鉅額交易
2020/11/30	59	25.18	108	24.87	24.70	-49	148,944	-0.03%	大賣/
2020/11/27	42	24.71	101	24.92	25.10	-59	147,374	-0.04%	大賣/
2020/11/26	61	24.44	172	24.35	24.65	-111	146,402	-0.08%	大賣/鉅額交易
2020/11/25	42	23.70	45	23.89	23.85	-3	145,358	0.00%
2020/11/24	64	23.49	60	23.32	23.15	4	142,622	0.00%
2020/11/23	72	23.31	62	23.12	23.45	10	141,379	0.01%
2020/11/20	24	22.34	170	22.49	22.55	-146	141,017	-0.10%	大賣/鉅額交易
2020/11/19	131	22.05	69	21.99	21.95	62	142,743	0.04%	大買/
2020/11/18	18	21.99	163.7	22.12	22.50	-145.7	140,647	-0.10%	大賣/鉅額交易
2020/11/17	40	21.02	121	21.06	21.10	-81	137,819	-0.06%	大賣/
2020/11/16	6	20.21	112	20.48	20.50	-106	138,620	-0.08%	大賣/鉅額交易
2020/11/13	454	20.49	166	20.31	20.10	288	139,438	0.21%	大買/大賣/鉅額交易
2020/11/12	38	19.48	27	19.51	19.50	11	138,375	0.01%
2020/11/11	327	19.57	361	19.99	20.20	-34	138,779	-0.02%	大買/大賣/
2020/11/10	271	20.66	135.8	20.79	19.95	135.2	137,101	0.10%	大買/大賣/鉅額交易
2020/11/09	313	21.50	336.3	21.48	21.70	-23.3	131,851	-0.02%	大買/大賣/
2020/11/06	30	20.01	116	20.13	20.35	-86	128,364	-0.07%	大賣/
2020/11/05	52	19.90	97	20.09	19.80	-45	127,834	-0.04%
2020/11/04	8	19.62	108	19.61	19.80	-100	126,762	-0.08%	大賣/
2020/11/03	6	19.08	116	19.30	19.25	-110	125,533	-0.09%	大賣/鉅額交易
2020/11/02	25	19.18	13	19.27	19.20	12	124,190	0.01%
2020/10/30	14	18.81	73	19.16	18.90	-59	121,735	-0.05%
2020/10/29	66	18.34	104	18.65	18.95	-38	119,885	-0.03%	大賣/
2020/10/28	119	19.02	39	19.05	18.80	80	117,910	0.07%	大買/
2020/10/27	21	19.50	13	19.67	19.65	8	115,403	0.01%
2020/10/26	44	19.63	198	19.79	19.80	-154	113,934	-0.14%	大賣/鉅額交易
2020/10/23	9	18.58	132	18.64	18.60	-123	109,416	-0.11%	大賣/鉅額交易
2020/10/22	0	0.00	10	17.75	17.90	-10	106,951	-0.01%
2020/10/21	21	17.88	1	17.95	17.85	20	106,336	0.02%
2020/10/20	5	17.77	2	17.83	17.95	3	105,733	0.00%
2020/10/19	1	17.80	38	17.87	17.85	-37	104,644	-0.04%
2020/10/16	17	17.79	22	17.74	17.65	-5	103,316	0.00%
2020/10/15	5	17.38	15	17.41	17.50	-10	101,167	-0.01%
2020/10/14	1	17.05	1	17.10	17.15	0	99,905	0.00%
2020/10/13	11	16.94	423	16.95	17.00	-412	98,781	-0.42%	大賣/鉅額交易
2020/10/12	22	16.36	8	16.57	16.30	14	96,201	0.01%
2020/10/08	0	0.00	30	16.56	16.65	-30	95,101	-0.03%
2020/10/07	25	16.65	1	16.60	16.65	24	94,341	0.03%
2020/10/06	18	16.29	12	16.30	16.45	6	93,537	0.01%
2020/10/05	29	16.19	35	16.25	16.45	-6	92,554	-0.01%
2020/09/30	16	15.84	24	15.73	15.85	-8	90,775	-0.01%
2020/09/29	25	15.59	10	15.81	15.45	15	89,783	0.02%
2020/09/28	3	15.48	3	15.47	15.55	0	88,723	0.00%
2020/09/25	7	15.36	16	15.36	15.40	-9	88,039	-0.01%
2020/09/24	24	15.05	3	14.93	14.80	21	85,793	0.02%
2020/09/23	142	15.11	59	15.14	15.20	83	83,579	0.10%	大買/
2020/09/22	59	15.82	16	15.88	15.80	43	79,654	0.05%
2020/09/21	61	15.77	58	15.84	15.80	3	78,597	0.00%
2020/09/18	403	15.95	13	16.08	16.05	390	77,335	0.50%	大買/鉅額交易
2020/09/17	35	16.33	24	16.20	16.10	11	76,254	0.01%
2020/09/16	207	16.00	176	15.98	16.10	31	74,588	0.04%	大買/大賣/
2020/09/15	66	16.79	29	16.68	16.90	37	71,108	0.05%
2020/09/14	1,410	17.23	298	16.93	16.50	1,112	69,318	1.60%	大買/大賣/鉅額交易
2020/09/11	222	18.34	109	18.27	17.70	113	64,199	0.18%	大買/大賣/鉅額交易
2020/09/10	45	19.07	29	19.14	19.05	16	60,379	0.03%
2020/09/09	95	18.73	30	18.80	19.00	65	59,235	0.11%
2020/09/08	1,081	18.32	2,115	18.80	18.70	-1,034	57,847	-1.79%	大買/大賣/鉅額交易
2020/09/07	127	18.95	273	18.98	18.80	-146	55,986	-0.26%	大買/大賣/鉅額交易
2020/09/04	21	17.99	21	18.04	18.80	0	52,869	0.00%
2020/09/03	7	17.86	7	18.03	18.20	0	51,321	0.00%
2020/09/02	63	17.34	9	17.40	17.60	54	49,450	0.11%
2020/09/01	67	16.98	44	17.07	17.20	23	48,390	0.05%
2020/08/31	85	17.26	37	17.25	17.40	48	46,838	0.10%
2020/08/28	73	16.28	22	16.38	16.35	51	43,576	0.12%
2020/08/27	18	16.22	18	16.43	16.25	0	42,409	0.00%
2020/08/26	171	16.38	201	16.48	16.45	-30	41,223	-0.07%	大買/大賣/
2020/08/25	100	16.26	57	16.05	16.30	43	39,046	0.11%
2020/08/24	65	15.13	30	15.20	15.20	35	34,943	0.10%
2020/08/21	4	15.18	11	15.15	15.20	-7	34,183	-0.02%
2020/08/20	533	15.70	176	15.19	15.00	357	32,488	1.10%	大買/大賣/鉅額交易
2020/08/19	36.5	15.52	24	15.45	15.40	12.5	29,075	0.04%
2020/08/18	37	15.04	23	15.14	15.20	14	26,709	0.05%
2020/08/17	29	14.51	455.4	14.53	14.90	-426.4	23,874	-1.79%	大賣/鉅額交易
2020/08/14	24	13.34	41	13.35	13.55	-17	21,723	-0.08%
2020/08/13	0	0.00	6	12.38	12.35	-6	19,151	-0.03%
2020/08/11	16	12.45	6	12.59	12.45	10	18,327	0.05%
2020/08/10	31	11.97	50	12.00	12.50	-19	16,859	-0.11%
2020/08/07	0	0.00	5	11.40	11.40	-5	15,756	-0.03%
2020/07/30	0	0.00	10	11.01	11.05	-10	15,056	-0.07%
2020/07/29	0	0.00	22	10.94	10.95	-22	15,078	-0.15%
2020/07/28	17	10.77	0	0.00	10.70	17	15,109	0.11%
2020/07/27	0	0.00	12	10.90	10.80	-12	15,648	-0.08%
2020/07/24	12	10.72	3	10.70	10.70	9	15,977	0.06%
2020/07/23	16	10.80	0	0.00	10.85	16	16,104	0.10%
2020/07/22	10	10.86	4	11.00	10.95	6	16,134	0.04%
2020/07/21	2	10.80	10	10.98	10.95	-8	16,082	-0.05%
2020/07/20	12	10.81	0	0.00	10.80	12	16,096	0.07%
2020/07/17	0	0.00	46	10.95	10.85	-46	16,106	-0.29%
2020/07/16	0	0.00	13	10.98	11.05	-13	16,385	-0.08%
2020/07/15	2	10.85	22	10.85	10.85	-20	16,399	-0.12%
2020/07/14	2	10.70	0	0.00	10.70	2	16,443	0.01%
2020/07/13	4	10.75	16	10.85	10.80	-12	16,520	-0.07%
2020/07/10	7	10.89	4	10.90	10.75	3	16,836	0.02%
2020/07/09	10	11.06	8	11.09	11.05	2	16,775	0.01%
2020/07/08	37	11.12	6	11.30	11.15	31	16,764	0.18%
2020/07/07	13	11.05	15	11.22	11.25	-2	16,658	-0.01%
2020/07/06	18	11.08	8	11.18	11.15	10	16,800	0.06%
2020/07/03	100	11.15	38	11.13	11.15	62	16,619	0.37%
2020/07/02	8	10.84	4	10.93	10.80	4	16,356	0.02%
2020/07/01	0	0.00	10	10.87	10.85	-10	16,423	-0.06%
2020/06/30	17	10.75	9	10.85	10.75	8	16,528	0.05%
2020/06/29	0	0.00	6	10.83	10.75	-6	16,612	-0.04%
2020/06/24	7	10.75	17	10.81	10.75	-10	16,690	-0.06%
2020/06/23	2	10.70	13	10.75	10.75	-11	16,845	-0.07%
2020/06/22	16	10.74	22	10.76	10.75	-6	16,764	-0.04%
2020/06/19	16	10.83	0.1	10.90	10.80	15.9	16,841	0.09%
2020/06/18	50	10.98	4	11.00	11.00	46	16,660	0.28%
2020/06/17	1	11.15	0	0.00	11.25	1	16,616	0.01%
2020/06/16	0	0.00	25	11.03	11.25	-25	16,725	-0.15%
2020/06/15	14	10.76	14	10.75	10.75	0	16,923	0.00%
2020/06/12	0	0.00	21	10.83	10.85	-21	17,087	-0.12%
2020/06/11	18	11.07	11	10.98	10.95	7	17,309	0.04%
2020/06/10	6	11.30	2	11.30	11.25	4	17,420	0.02%
2020/06/09	24	11.30	0	0.00	11.30	24	17,670	0.14%
2020/06/08	10	11.40	0	0.00	11.35	10	17,874	0.06%
2020/06/05	1	11.35	0	0.00	11.40	1	17,760	0.01%
2020/06/04	5	11.25	15	11.28	11.25	-10	17,751	-0.06%
2020/06/03	4	11.25	0	0.00	11.30	4	17,902	0.02%
2020/06/02	5	11.25	0.7	11.20	11.25	4.3	17,855	0.02%
2020/05/29	11	10.84	18.2	10.99	10.90	-7.2	17,956	-0.04%
2020/05/28	14	10.91	35	11.02	10.90	-21	17,750	-0.12%
2020/05/27	18	10.82	14	10.94	10.85	4	17,467	0.02%
2020/05/26	0	0.00	30	10.92	10.95	-30	17,513	-0.17%
2020/05/25	4	10.68	17	10.79	10.75	-13	17,480	-0.07%
2020/05/22	64	10.80	9	10.81	10.75	55	17,500	0.31%
2020/05/21	0	0.00	42	11.03	11.00	-42	17,444	-0.24%
2020/05/20	17	10.70	7	10.80	10.75	10	16,708	0.06%
2020/05/19	16	10.71	12	10.94	10.70	4	16,592	0.02%
2020/05/18	0	0.00	24	10.61	10.70	-24	16,605	-0.14%
2020/05/15	5	10.41	10	10.46	10.45	-5	16,581	-0.03%
2020/05/14	19	10.42	0	0.00	10.35	19	16,696	0.11%
2020/05/12	44	10.55	0	0.00	10.50	44	16,654	0.26%
2020/05/11	0	0.00	10	10.80	10.75	-10	16,641	-0.06%
2020/05/08	4	10.53	0	0.00	10.55	4	16,543	0.02%
2020/05/07	0	0.00	6	10.65	10.60	-6	16,552	-0.04%
2020/05/06	2	10.50	8	10.56	10.55	-6	16,635	-0.04%
2020/05/05	18	10.61	0	0.00	10.65	18	16,636	0.11%
2020/05/04	6	10.71	0	0.00	10.75	6	16,637	0.04%
2020/04/28	4	10.55	16	10.39	10.55	-12	15,964	-0.08%
2020/04/27	0	0.00	8	10.23	10.20	-8	16,250	-0.05%
2020/04/22	12	9.72	0	0.00	9.88	12	16,290	0.07%
2020/04/21	14	10.05	2	10.25	9.88	12	16,366	0.07%
2020/04/20	9	10.10	0	0.00	10.10	9	16,196	0.06%
2020/04/17	14	10.25	11	10.40	10.25	3	16,085	0.02%
2020/04/16	15	10.25	0	0.00	10.30	15	16,326	0.09%
2020/04/15	30	10.55	32	10.54	10.35	-2	16,298	-0.01%
2020/04/14	10	10.15	2	10.20	10.15	8	15,993	0.05%
2020/04/13	7	10.09	0	0.00	10.05	7	15,991	0.04%
2020/04/10	3	10.22	1	10.20	10.20	2	16,231	0.01%
2020/04/09	1	10.25	7	10.25	10.25	-6	16,548	-0.04%
2020/04/08	8	9.51	149	9.43	9.66	-141	16,231	-0.87%	大賣/鉅額交易
2020/04/07	71	9.21	46	9.29	9.26	25	16,073	0.16%
2020/04/06	25	9.02	41	9.08	9.11	-16	15,969	-0.10%
2020/04/01	19	9.11	4	9.18	9.10	15	15,850	0.09%
2020/03/31	76	9.20	46	9.32	9.25	30	15,718	0.19%
2020/03/30	30	9.09	30	9.19	9.23	0	15,543	0.00%
2020/03/27	68	9.58	0	0.00	9.40	68	15,373	0.44%
2020/03/26	8	9.57	6	9.74	9.67	2	15,138	0.01%
2020/03/25	34	9.63	30	9.73	9.68	4	15,140	0.03%
2020/03/24	124	9.57	18	9.58	9.44	106	14,981	0.71%	大買/鉅額交易
2020/03/20	0	0.00	6	9.66	9.60	-6	14,994	-0.04%
2020/03/19	2	9.10	11	9.15	9.20	-9	14,834	-0.06%
2020/03/18	39	9.69	20	9.73	9.50	19	14,626	0.13%
2020/03/17	50	9.58	0	0.00	9.42	50	14,397	0.35%
2020/03/16	19	10.10	1	10.10	9.86	18	14,019	0.13%
2020/03/13	11	10.31	2	10.55	10.45	9	13,652	0.07%
2020/03/12	20	11.23	2	11.25	11.10	18	13,317	0.14%
2020/03/10	14	11.67	4	11.50	11.70	10	13,299	0.08%
2020/03/09	12	11.37	12	11.53	11.40	0	12,959	0.00%
2020/03/06	1	11.70	1	11.70	11.70	0	12,639	0.00%
2020/03/05	0	0.00	3	11.62	11.85	-3	12,641	-0.02%
2020/03/04	0	0.00	6	11.60	11.55	-6	12,447	-0.05%
2020/03/03	2	11.40	0	0.00	11.40	2	12,316	0.02%
2020/03/02	4	11.40	20	11.40	11.40	-16	12,380	-0.13%
2020/02/27	1	11.55	0	0.00	11.55	1	12,396	0.01%
2020/02/26	3	11.60	3	11.65	11.60	0	12,284	0.00%
2020/02/25	0	0.00	14	11.71	11.70	-14	12,308	-0.11%
2020/02/24	16	11.59	0	0.00	11.55	16	12,302	0.13%
2020/02/20	20	11.93	0	0.00	11.85	20	12,626	0.16%
2020/02/19	0	0.00	2	12.00	11.95	-2	12,545	-0.02%
2020/02/18	0	0.00	12	11.72	11.80	-12	12,318	-0.10%
2020/02/17	10	11.55	8	11.56	11.55	2	12,340	0.02%
2020/02/14	6	11.72	2	11.80	11.75	4	12,177	0.03%
2020/02/12	0	0.00	16	11.82	11.80	-16	12,237	-0.13%
2020/02/11	2	11.65	12	11.68	11.65	-10	12,133	-0.08%
2020/02/10	22	11.41	26	11.55	11.50	-4	12,262	-0.03%
2020/02/07	30	11.66	0	0.00	11.65	30	12,421	0.24%
2020/02/06	0	0.00	9	11.89	11.95	-9	12,973	-0.07%
2020/02/05	6	11.65	26	11.75	11.70	-20	13,176	-0.15%
2020/02/04	2	11.40	14	11.59	11.60	-12	13,085	-0.09%
2020/02/03	2	11.15	2	11.30	11.45	0	13,083	0.00%
2020/01/31	2	11.70	2	11.78	11.75	0	13,329	0.00%
2020/01/30	43	12.13	0	0.00	11.80	43	13,347	0.32%
2020/01/20	2	12.95	7	13.05	12.95	-5	13,050	-0.04%
2020/01/16	0	0.00	2	13.10	13.00	-2	13,165	-0.02%
2020/01/15	23	13.16	42	13.20	13.15	-19	13,205	-0.14%
2020/01/14	0	0.00	1	13.25	13.20	-1	13,241	-0.01%
2020/01/13	1	13.10	0	0.00	13.15	1	13,088	0.01%
2020/01/10	0	0.00	4	13.15	13.15	-4	13,087	-0.03%
2020/01/09	0	0.00	4	12.85	12.85	-4	12,620	-0.03%
2020/01/08	4	12.63	0	0.00	12.60	4	12,602	0.03%
2020/01/07	0	0.00	50	12.90	12.90	-50	12,458	-0.40%
2020/01/06	0	0.00	4.5	13.12	13.00	-4.5	12,401	-0.04%
2020/01/03	0	0.00	55.1	12.83	13.00	-55.1	12,096	-0.46%
2020/01/02	0	0.00	121	12.66	12.70	-121	11,649	-1.04%	大賣/鉅額交易
2019/12/31	8	12.41	0	0.00	12.40	8	11,463	0.07%
2019/12/27	10	12.49	2	12.60	12.50	8	11,556	0.07%
2019/12/26	0	0.00	5	12.50	12.50	-5	11,694	-0.04%
2019/12/23	0	0.00	2	12.55	12.55	-2	11,986	-0.02%
2019/12/20	4	12.43	0	0.00	12.40	4	11,969	0.03%
2019/12/19	2	12.50	0	0.00	12.50	2	12,072	0.02%
2019/12/18	0	0.00	17	12.53	12.65	-17	11,984	-0.14%
2019/12/17	0	0.00	2	12.45	12.50	-2	11,735	-0.02%
2019/12/16	0	0.00	9	12.43	12.45	-9	11,701	-0.08%
2019/12/13	100	12.40	22	12.38	12.40	78	11,696	0.67%
2019/12/12	0.4	12.25	20	12.25	12.25	-19.6	11,533	-0.17%
2019/12/11	2	12.20	0	0.00	12.20	2	11,623	0.02%
2019/12/09	11	12.22	0	0.00	12.20	11	11,742	0.09%
2019/12/06	34	12.28	0	0.00	12.25	34	11,693	0.29%
2019/12/05	25	12.30	35	12.34	12.35	-10	11,600	-0.09%
2019/12/04	5	12.35	5	12.40	12.35	0	11,313	0.00%
2019/12/03	0	0.00	15	12.40	12.45	-15	11,336	-0.13%
2019/12/02	142	12.41	20	12.30	12.30	122	11,381	1.07%	大買/鉅額交易
2019/11/29	9	12.40	0	0.00	12.40	9	11,292	0.08%
2019/11/28	0	0.00	3	12.55	12.55	-3	11,148	-0.03%
2019/11/27	0	0.00	16	12.59	12.55	-16	11,136	-0.14%
2019/11/26	0	0.00	4	12.50	12.50	-4	10,997	-0.04%
2019/11/25	6	12.35	10	12.40	12.35	-4	10,860	-0.04%
2019/11/22	32.8	12.50	20	12.40	12.40	12.8	10,857	0.12%
2019/11/21	14	12.52	30	12.55	12.55	-16	10,902	-0.15%
2019/11/20	16	12.34	44	12.68	12.85	-28	10,885	-0.26%
2019/11/19	0	0.00	2	12.55	12.50	-2	10,607	-0.02%
2019/11/18	22	12.40	20	12.40	12.50	2	10,589	0.02%
2019/11/14	6	12.47	1	12.35	12.35	5	10,800	0.05%
2019/11/13	14	12.56	0	0.00	12.60	14	10,919	0.13%
2019/11/12	6	12.57	2	12.65	12.65	4	11,077	0.04%
2019/11/11	9	12.58	20	12.78	12.70	-11	11,327	-0.10%
2019/11/08	3	12.70	0	0.00	12.75	3	11,311	0.03%
2019/11/07	8	12.65	6	12.78	12.65	2	11,364	0.02%
2019/11/06	0	0.00	33	12.72	12.80	-33	11,286	-0.29%
2019/11/05	52	12.40	58	12.62	12.65	-6	11,154	-0.05%
2019/11/04	5	12.75	39	12.73	12.80	-34	10,738	-0.32%
2019/11/01	4	12.50	2	12.60	12.50	2	10,651	0.02%
2019/10/31	36	12.47	6	12.65	12.50	30	11,116	0.27%
2019/10/30	18	12.60	4	12.63	12.60	14	11,159	0.13%
2019/10/29	85	12.84	121	12.70	12.70	-36	10,954	-0.33%	大賣/
2019/10/28	21	13.06	0	0.00	13.05	21	11,109	0.19%
2019/10/25	0	0.00	13	13.37	13.20	-13	11,122	-0.12%
2019/10/24	11	13.09	0	0.00	13.10	11	11,016	0.10%
2019/10/23	10	13.25	0	0.00	13.20	10	11,233	0.09%
2019/10/21	0	0.00	1	13.20	13.25	-1	11,346	-0.01%
2019/10/18	0	0.00	14	13.17	13.15	-14	12,024	-0.12%
2019/10/17	0	0.00	1	13.10	13.10	-1	12,137	-0.01%
2019/10/16	0	0.00	561	12.96	13.00	-561	12,308	-4.56%	大賣/鉅額交易
2019/10/15	10	12.82	6	12.95	12.85	4	12,215	0.03%
2019/10/14	0	0.00	7	12.90	12.90	-7	12,248	-0.06%
2019/10/09	10	12.62	4	12.70	12.70	6	12,238	0.05%
2019/10/08	2	12.70	0	0.00	12.70	2	12,213	0.02%
2019/10/04	2	12.70	0	0.00	12.75	2	12,291	0.02%
2019/10/03	22	12.72	30	12.75	12.70	-8	12,315	-0.06%
2019/10/02	5	13.10	10	13.05	13.05	-5	12,431	-0.04%
2019/10/01	10	13.20	5	13.23	13.25	5	12,417	0.04%
2019/09/27	0	0.00	17	13.05	13.00	-17	12,493	-0.14%
2019/09/26	0	0.00	1	13.15	13.10	-1	12,573	-0.01%
2019/09/25	0	0.00	5	13.15	13.15	-5	12,805	-0.04%
2019/09/19	12	13.07	0	0.00	13.10	12	13,148	0.09%
2019/09/18	2	13.10	14	13.19	13.10	-12	13,170	-0.09%
2019/09/17	2	12.95	0	0.00	13.05	2	13,234	0.02%
2019/09/16	23	13.06	0	0.00	13.00	23	13,336	0.17%
2019/09/06	0	0.00	3	13.15	13.15	-3	13,126	-0.02%
2019/09/03	5	12.85	0	0.00	12.85	5	12,870	0.04%
2019/09/02	30	12.85	0	0.00	12.85	30	12,927	0.23%
2019/08/26	1	12.65	0	0.00	12.55	1	12,879	0.01%
2019/08/23	0	0.00	10	12.84	12.90	-10	12,875	-0.08%
2019/08/16	0	0.00	3	12.40	12.65	-3	12,780	-0.02%
2019/08/15	40	12.65	0	0.00	12.65	40	12,550	0.32%
2019/08/14	15	13.12	172	12.93	12.90	-157	12,447	-1.26%	大賣/鉅額交易
2019/08/13	10	13.18	0	0.00	13.10	10	12,140	0.08%
2019/08/12	10	13.23	5	13.25	13.35	5	12,134	0.04%
2019/08/08	155	13.35	0	0.00	13.35	155	12,163	1.27%	大買/鉅額交易
2019/08/06	30	13.05	30	13.25	13.25	0	12,195	0.00%
2019/08/05	15	13.30	0	0.00	13.40	15	11,987	0.13%
2019/08/02	2	13.40	40	13.54	13.40	-38	12,013	-0.32%
2019/08/01	7	14.15	0	0.00	14.10	7	11,675	0.06%
2019/07/31	3	14.33	80	14.35	14.40	-77	11,636	-0.66%
2019/07/30	125	14.27	20	14.38	14.25	105	11,591	0.91%	大買/鉅額交易
2019/07/29	0	0.00	84	14.10	14.20	-84	11,589	-0.72%
2019/07/26	150	13.98	70	14.04	14.00	80	11,462	0.70%	大買/
2019/07/25	20	13.85	20	14.05	14.10	0	11,566	0.00%
2019/07/24	9	13.80	1	13.80	13.75	8	11,420	0.07%
2019/07/23	670	14.01	10.1	14.00	14.00	660	11,295	5.84%	大買/鉅額交易
2019/07/22	6	14.03	1	14.20	14.15	5	11,146	0.04%
2019/07/19	0	0.00	1	13.65	13.65	-1	10,570	-0.01%
2019/07/18	0	0.00	5	13.50	13.50	-5	10,554	-0.05%
2019/07/09	25	13.35	1	13.25	13.40	24	12,327	0.19%
2019/07/08	5	13.35	4	13.44	13.30	1	12,318	0.01%
2019/07/05	40	13.40	2	13.48	13.55	38	12,131	0.31%
2019/07/04	0	0.00	20	13.50	13.50	-20	11,989	-0.17%
2019/07/03	0	0.00	10	13.35	13.40	-10	11,851	-0.08%
2019/07/02	28	13.25	5	13.30	13.30	23	11,767	0.20%
2019/06/20	0	0.00	1	12.40	12.50	-1	11,438	-0.01%
2019/06/19	0	0.00	1	12.10	12.15	-1	11,244	-0.01%
2019/06/12	12	12.05	0	0.00	12.05	12	11,397	0.11%
2019/06/11	0	0.00	1	12.10	12.05	-1	11,463	-0.01%
2019/06/10	0	0.00	2	12.10	12.05	-2	11,452	-0.02%
2019/06/06	5	11.95	0	0.00	11.95	5	11,392	0.04%
2019/06/05	2	11.90	16	12.00	12.00	-14	11,442	-0.12%
2019/06/04	2	11.90	0	0.00	12.00	2	11,425	0.02%
2019/06/03	2	11.95	0	0.00	11.95	2	11,386	0.02%
2019/05/31	0	0.00	8	12.08	12.10	-8	11,382	-0.07%
2019/05/28	0	0.00	648	11.94	11.90	-648	11,758	-5.51%	大賣/鉅額交易
2019/05/27	0	0.00	212	12.01	12.05	-212	11,810	-1.80%	大賣/鉅額交易
2019/05/20	1	12.05	0	0.00	12.05	1	12,246	0.01%
2019/05/17	5	12.30	15	12.17	12.05	-10	12,242	-0.08%
2019/05/16	5	12.15	0	0.00	12.30	5	12,273	0.04%
2019/05/15	1	12.50	0.5	12.40	12.40	0.5	12,304	0.00%
2019/05/14	0	0.00	8	12.30	12.35	-8	12,283	-0.07%
2019/05/13	8	12.55	8	12.70	12.60	0	12,168	0.00%
2019/05/08	10	12.65	6	12.78	12.95	4	11,830	0.03%
2019/05/07	60	13.18	2	13.05	13.00	58	11,647	0.50%
2019/05/06	2	12.90	25	13.00	13.05	-23	11,436	-0.20%
2019/05/03	455	13.67	3	13.65	13.70	452	10,955	4.13%	大買/鉅額交易
2019/04/29	0	0.00	21	13.40	13.40	-21	10,393	-0.20%
2019/04/26	20	13.15	0	0.00	13.30	20	10,284	0.19%
2019/04/25	0.5	13.30	0	0.00	13.40	0.5	10,233	0.00%
2019/04/23	0	0.00	2.3	13.44	13.45	-2.3	10,026	-0.02%
2019/04/22	20	13.35	21.2	13.41	13.30	-1.2	9,816	-0.01%
2019/04/19	0	0.00	7	12.89	12.95	-7	9,401	-0.07%
2019/04/18	412	12.60	3	12.70	12.60	409	8,979	4.56%	大買/鉅額交易
2019/04/16	0	0.00	7	12.73	12.65	-7	8,641	-0.08%
2019/04/15	20	12.55	32	12.60	12.60	-12	8,450	-0.14%
2019/04/12	0	0.00	6	12.24	12.20	-6	8,059	-0.07%
2019/04/10	0	0.00	1	12.05	12.05	-1	7,931	-0.01%
2019/04/08	0	0.00	1	12.05	12.05	-1	8,021	-0.01%
2019/04/03	0.2	11.95	5	12.00	12.00	-4.8	7,930	-0.06%
2019/03/29	0	0.00	1	11.80	11.95	-1	7,863	-0.01%
2019/03/28	1	11.65	14	11.74	11.70	-13	8,008	-0.16%
2019/03/27	5	11.72	0	0.00	11.70	5	8,052	0.06%
2019/03/26	6	11.82	1	11.85	11.85	5	8,036	0.06%
2019/03/25	15	11.91	0	0.00	11.90	15	7,976	0.19%
2019/03/20	1	12.20	0	0.00	12.15	1	8,494	0.01%
2019/03/18	2	12.10	0	0.00	12.15	2	8,704	0.02%
2019/03/15	0	0.00	2	12.20	12.20	-2	8,818	-0.02%
2019/03/14	8	12.05	0	0.00	12.05	8	8,766	0.09%
2019/03/13	0.3	12.20	0	0.00	12.20	0.3	8,915	0.00%
2019/03/11	1	12.20	6	12.25	12.20	-5	9,543	-0.05%
2019/03/07	1	12.20	0	0.00	12.15	1	11,056	0.01%
2019/03/06	0	0.00	10	12.20	12.25	-10	11,288	-0.09%
2019/03/04	10	12.50	0	0.00	12.40	10	11,900	0.08%
2019/02/27	1.6	12.41	0	0.00	12.45	1.6	11,874	0.01%
2019/02/21	0	0.00	8	12.06	12.25	-8	11,478	-0.07%
2019/02/20	0	0.00	2	12.00	12.00	-2	11,234	-0.02%
2019/02/15	2	11.85	4	12.00	11.85	-2	11,419	-0.02%
2019/02/12	8	11.90	0	0.00	11.90	8	11,316	0.07%
2019/01/30	2	11.95	0	0.00	11.95	2	11,311	0.02%
2019/01/23	2	11.95	0	0.00	11.90	2	11,755	0.02%
2019/01/04	0	0.00	3	11.70	11.60	-3	12,540	-0.02%
2019/01/02	5	11.90	0	0.00	11.90	5	12,768	0.04%
2018/12/28	5	11.90	0	0.00	11.90	5	12,788	0.04%
2018/12/25	10	11.85	0	0.00	11.85	10	12,773	0.08%
2018/12/24	2	12.10	0	0.00	12.15	2	12,676	0.02%
2018/12/22	10	12.05	0	0.00	12.05	10	12,700	0.08%
2018/12/21	1	12.05	0	0.00	12.05	1	12,750	0.01%
2018/12/20	0.1	12.30	0	0.00	12.30	0.1	12,629	0.00%
2018/12/19	0	0.00	1	12.55	12.55	-1	12,524	-0.01%
2018/12/17	1	12.75	0	0.00	12.85	1	12,300	0.01%
2018/12/11	0	0.00	20	12.00	12.05	-20	11,561	-0.17%
2018/12/10	0	0.00	1	11.95	11.80	-1	11,391	-0.01%
2018/12/03	3	12.05	2	12.00	11.95	1	10,609	0.01%
2018/11/30	19	11.77	20	11.80	11.65	-1	10,062	-0.01%
2018/11/29	0	0.00	7	12.04	12.00	-7	9,059	-0.08%
2018/11/28	18	11.95	23	12.06	12.15	-5	8,833	-0.06%
2018/11/27	1	11.50	0	0.00	11.75	1	8,377	0.01%
2018/11/26	13	11.65	0	0.00	11.65	13	8,199	0.16%
2018/11/22	8	11.69	18	11.74	11.60	-10	8,228	-0.12%
2018/11/19	5	11.65	0	0.00	11.70	5	8,201	0.06%
2018/11/16	0	0.00	1	11.60	11.70	-1	8,206	-0.01%
2018/11/14	6	11.49	0	0.00	11.70	6	8,118	0.07%
2018/11/12	20	11.40	20	11.35	11.35	0	8,004	0.00%
2018/11/09	6	11.30	0	0.00	11.25	6	8,074	0.07%
2018/11/05	5	11.37	0	0.00	11.40	5	8,110	0.06%
2018/10/31	20	11.50	1	11.40	11.40	19	8,066	0.24%
2018/10/25	0	0.00	1	11.45	11.40	-1	8,166	-0.01%
2018/10/22	0	0.00	3	12.25	12.20	-3	8,002	-0.04%
2018/10/19	2	12.03	1	12.05	12.35	1	7,969	0.01%
2018/10/18	62	12.29	0	0.00	12.15	62	7,878	0.79%
2018/10/11	1	12.10	0.1	11.85	11.55	0.9	7,688	0.01%
2018/09/28	0	0.00	3	13.05	12.80	-3	7,596	-0.04%
2018/09/27	0	0.00	1	13.10	13.05	-1	7,588	-0.01%
2018/09/26	0	0.00	15	12.80	12.90	-15	7,462	-0.20%
2018/09/19	17	12.65	2	12.65	12.70	15	8,140	0.18%
2018/09/06	0	0.00	6	12.65	12.60	-6	8,936	-0.07%
2018/08/31	6	12.95	0	0.00	13.05	6	9,105	0.07%
2018/08/29	1	12.75	0	0.00	13.00	1	9,103	0.01%
2018/08/27	1	13.40	0	0.00	13.40	1	8,847	0.01%
2018/08/24	1	13.45	0	0.00	13.35	1	8,854	0.01%
2018/08/15	1	13.40	0	0.00	13.30	1	9,503	0.01%
2018/08/14	0	0.00	10	13.50	13.50	-10	10,051	-0.10%
2018/08/10	10	13.85	0	0.00	13.90	10	10,133	0.10%
2018/08/08	0	0.00	1	14.05	14.15	-1	10,192	-0.01%
2018/08/03	1	14.00	0	0.00	14.00	1	10,098	0.01%
2018/07/30	0	0.00	2	13.85	13.75	-2	10,216	-0.02%
2018/07/26	0	0.00	0.1	13.55	13.60	-0.1	10,251	0.00%
2018/07/24	1	13.50	0	0.00	13.55	1	10,704	0.01%
2018/07/20	1	13.45	0	0.00	13.40	1	11,007	0.01%
2018/07/13	0	0.00	1	13.10	13.10	-1	11,522	-0.01%
2018/07/12	1	12.85	0	0.00	12.90	1	11,588	0.01%
2018/07/04	0	0.00	4	13.19	13.10	-4	11,759	-0.03%
2018/06/29	5	13.02	3	12.98	13.00	2	11,668	0.02%
2018/06/26	1	13.30	0	0.00	13.30	1	11,309	0.01%
2018/06/21	2	14.30	0	0.00	14.25	2	11,323	0.02%
2018/06/20	5	14.40	0	0.00	14.35	5	11,437	0.04%
2018/06/11	10	14.80	0	0.00	14.65	10	12,648	0.08%
2018/06/01	1	14.80	1	14.85	14.90	0	13,142	0.00%
2018/05/30	0	0.00	1	15.05	14.75	-1	13,509	-0.01%
2018/05/29	0	0.00	2.2	15.14	15.05	-2.2	13,537	-0.02%
2018/05/28	1	15.35	0	0.00	15.35	1	13,735	0.01%
2018/05/25	1	15.10	5	15.20	15.10	-4	13,828	-0.03%
2018/05/23	0	0.00	1	15.60	15.25	-1	13,882	-0.01%
2018/05/22	1	15.60	0	0.00	15.40	1	13,950	0.01%
2018/05/21	0	0.00	5	15.10	15.10	-5	13,550	-0.04%
2018/05/17	0	0.00	583	14.75	14.70	-583	13,812	-4.22%	大賣/鉅額交易
2018/05/09	0	0.00	3	15.10	15.00	-3	15,801	-0.02%
2018/05/07	0	0.00	5	15.15	14.95	-5	15,977	-0.03%
2018/05/03	12	15.00	0	0.00	15.00	12	15,982	0.08%
2018/04/30	0	0.00	1	15.05	15.10	-1	16,509	-0.01%
2018/04/27	0	0.00	1	14.30	14.30	-1	16,687	-0.01%
2018/04/25	6	14.39	0	0.00	14.30	6	17,237	0.03%
2018/04/23	0	0.00	11	14.95	14.90	-11	17,802	-0.06%
2018/04/19	2	15.03	0	0.00	14.95	2	18,319	0.01%
2018/04/16	0	0.00	106	14.90	14.90	-106	19,295	-0.55%	大賣/鉅額交易
2018/04/13	50	15.15	50	15.15	15.05	0	19,558	0.00%
2018/04/11	160	15.10	0	0.00	15.05	160	22,728	0.70%	大買/鉅額交易
2018/04/09	10	15.25	10	15.15	15.15	0	26,348	0.00%
2018/04/03	0	0.00	137	15.09	15.15	-137	28,495	-0.48%	大賣/鉅額交易
2018/03/26	1	15.10	0	0.00	15.20	1	29,356	0.00%
2018/03/23	1	15.50	1	15.35	15.40	0	29,609	0.00%
2018/03/21	0	0.00	20	15.80	15.90	-20	29,610	-0.07%
2018/03/20	10	16.10	0	0.00	16.15	10	29,294	0.03%
2018/03/19	61	16.03	50	16.09	16.20	11	29,292	0.04%
2018/03/13	1	15.65	0	15.70	15.70	1	29,749	0.00%
2018/03/12	0	0.00	22	15.81	15.85	-22	31,022	-0.07%
2018/03/09	0	0.00	1	15.50	15.45	-1	31,322	0.00%
2018/03/08	16	15.25	0	0.00	15.10	16	31,526	0.05%
2018/03/01	16	15.67	20	15.85	15.90	-4	32,670	-0.01%
2018/02/27	10	15.67	0	0.00	15.45	10	32,580	0.03%
2018/02/26	1	15.55	0	0.00	15.45	1	32,608	0.00%
2018/02/23	0	0.00	0.6	15.60	15.50	-0.6	32,621	0.00%
2018/02/21	50	15.45	0	0.00	15.50	50	32,819	0.15%
2018/02/12	0	0.00	40	15.10	15.10	-40	32,807	-0.12%
2018/02/09	6	14.39	1	15.20	15.10	5	32,797	0.02%
2018/02/08	1	15.40	111	15.25	15.25	-110	32,727	-0.34%	大賣/鉅額交易
2018/02/07	1	15.75	1	15.70	15.50	0	32,820	0.00%
2018/02/06	62	15.65	5	16.00	15.30	57	33,097	0.17%
2018/02/05	50	16.35	1	16.40	16.45	49	32,631	0.15%
2018/02/02	11	16.91	0	0.00	16.80	11	32,616	0.03%
2018/02/01	1	17.10	0	0.00	17.15	1	32,782	0.00%
2018/01/30	5	17.30	0	0.00	17.20	5	33,901	0.01%
2018/01/25	1	17.30	0	0.00	17.40	1	34,056	0.00%
2018/01/24	0	0.00	2	17.50	17.60	-2	34,671	-0.01%
2018/01/23	58	17.17	0	0.00	17.15	58	34,505	0.17%
2018/01/22	4	17.53	41	17.92	17.50	-37	34,772	-0.11%
2018/01/19	14	18.04	1	18.05	18.05	13	34,455	0.04%
2018/01/18	5	18.05	100	18.00	18.10	-95	34,640	-0.27%
2018/01/17	5	17.65	2	18.05	18.05	3	34,805	0.01%
2018/01/16	275	17.95	0	0.00	17.80	275	35,518	0.77%	大買/鉅額交易
2018/01/15	275	18.10	4	18.16	18.05	271	35,990	0.75%	大買/鉅額交易
2018/01/12	0	0.00	55	17.95	18.00	-55	36,139	-0.15%
2018/01/11	0	17.85	2	18.13	17.85	-2	35,930	-0.01%
2018/01/10	7	17.75	0	0.00	17.75	7	35,893	0.02%
2018/01/09	1	18.40	0	0.00	18.20	1	35,609	0.00%
2018/01/08	0	0.00	9	18.47	18.40	-9	35,487	-0.03%
2018/01/05	122.5	18.65	31	18.65	18.70	91.5	35,212	0.26%	大買/
2018/01/04	4	17.68	0	0.00	18.15	4	32,858	0.01%
2018/01/03	24	17.84	9	18.20	17.70	15	31,810	0.05%
2018/01/02	84	17.30	78.4	17.31	17.95	5.6	29,691	0.02%