長榮 (2603)-群益金鼎-敦南券商分點個股進出

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
239.0
漲跌
▲5.5
漲幅
+2.36%
成交量
25,036張
產業
上市航運類股
4764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－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南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
2024/11/21	7.1	237.04	13	239.35	239.00	-5.9	22,260	-0.03%
2024/11/20	22.1	238.05	10.6	236.92	233.50	11.5	21,992	0.05%
2024/11/19	5	234.79	34.6	233.30	236.00	-29.6	21,542	-0.14%
2024/11/18	6.1	225.00	5.3	227.36	224.50	0.8	21,096	0.00%
2024/11/15	7.3	226.16	24	226.46	227.50	-16.7	20,934	-0.08%
2024/11/14	14.7	220.10	14.2	220.93	220.00	0.5	20,504	0.00%
2024/11/13	9.1	218.88	7.8	219.55	219.50	1.3	20,347	0.01%
2024/11/12	12	219.83	13.4	221.28	220.50	-1.4	20,598	-0.01%
2024/11/11	2.2	218.08	2.2	218.53	220.50	0	20,599	0.00%
2024/11/08	10	219.55	29.5	218.64	218.00	-19.5	20,805	-0.09%
2024/11/07	21.4	212.01	7.1	212.85	214.50	14.3	21,051	0.07%
2024/11/06	12.2	216.78	25.4	216.26	217.00	-13.2	20,919	-0.06%
2024/11/05	6.1	216.08	20.5	215.32	217.50	-14.4	21,084	-0.07%
2024/11/04	16.3	210.36	19.5	211.36	210.50	-3.2	21,189	-0.02%
2024/11/01	3.1	210.84	34.6	210.89	213.00	-31.5	21,447	-0.15%
2024/10/30	1	206.50	0.6	206.50	205.50	0.4	21,150	0.00%
2024/10/29	1.2	204.61	14.7	203.43	204.50	-13.5	21,345	-0.06%
2024/10/28	16.6	206.73	15	206.47	206.00	1.6	21,338	0.01%
2024/10/25	1.1	206.55	3.2	206.22	207.50	-2.1	21,373	-0.01%
2024/10/24	6.6	204.29	1.2	205.08	205.00	5.4	21,460	0.02%
2024/10/23	5	205.00	3.3	205.85	205.50	1.7	21,356	0.01%
2024/10/22	5	205.40	4.3	205.57	206.00	0.7	21,478	0.00%
2024/10/21	0	203.50	3.7	201.91	204.00	-3.7	21,688	-0.02%
2024/10/18	2.2	196.71	7.5	196.65	196.50	-5.3	21,752	-0.02%
2024/10/17	4.1	196.49	9.1	194.56	196.50	-5	21,944	-0.02%
2024/10/16	4	189.13	8.5	190.38	189.50	-4.5	22,538	-0.02%
2024/10/14	2.1	187.02	0	0.00	187.00	2.1	22,741	0.01%
2024/10/11	1	185.50	4.1	185.89	186.00	-3.1	22,982	-0.01%
2024/10/09	17.1	185.44	6	184.50	183.50	11.1	23,083	0.05%
2024/10/08	5	188.00	2	188.25	189.00	3	23,035	0.01%
2024/10/07	6.3	186.46	4.4	185.79	188.00	1.9	23,379	0.01%
2024/10/04	30.6	186.50	11	186.45	186.00	19.6	24,023	0.08%
2024/10/01	7	204.71	9.1	204.39	204.50	-2.1	23,485	-0.01%
2024/09/30	25.3	202.69	2.3	207.54	201.00	23	23,584	0.10%
2024/09/27	15	209.33	14.7	210.15	212.00	0.3	23,407	0.00%
2024/09/26	16.4	207.18	26.8	208.87	206.00	-10.4	23,270	-0.04%
2024/09/25	8	205.31	42.7	207.83	209.50	-34.7	22,822	-0.15%
2024/09/24	12.3	203.28	49.1	202.43	204.00	-36.8	22,341	-0.16%
2024/09/23	0.1	194.00	17.1	194.11	195.00	-17	21,956	-0.08%
2024/09/20	2.1	188.53	5.1	189.58	189.00	-2.9	22,111	-0.01%
2024/09/19	5	188.20	9.9	189.11	190.00	-4.9	22,249	-0.02%
2024/09/18	8.1	186.56	10.2	187.24	187.00	-2.1	22,309	-0.01%
2024/09/16	4.1	184.01	2.2	184.05	184.50	1.9	22,539	0.01%
2024/09/13	2.1	184.05	1.1	184.59	186.50	1	22,699	0.00%
2024/09/12	1.4	184.26	1.1	184.93	184.50	0.3	23,019	0.00%
2024/09/11	4	180.13	18.6	182.30	182.50	-14.6	23,101	-0.06%
2024/09/10	5.1	177.81	0.4	177.14	177.50	4.7	23,337	0.02%
2024/09/09	4	177.75	0	0.00	179.00	4	23,706	0.02%
2024/09/06	3	180.00	4	180.13	180.00	-1	24,181	0.00%
2024/09/05	3.1	180.66	4	181.25	181.00	-0.9	25,405	0.00%
2024/09/04	3.4	175.05	4	178.13	178.50	-0.7	27,045	0.00%
2024/09/03	5	182.70	4.1	183.49	182.00	0.9	27,320	0.00%
2024/09/02	17.9	183.18	9.2	182.02	182.00	8.7	27,956	0.03%
2024/08/30	3	187.17	14.3	187.32	188.00	-11.3	28,508	-0.04%
2024/08/29	1	182.00	11.2	183.90	184.50	-10.2	28,746	-0.04%
2024/08/28	11.3	182.60	2.1	182.05	183.00	9.2	29,200	0.03%
2024/08/27	27.2	185.53	11.2	183.25	183.50	16	30,196	0.05%
2024/08/26	5.2	190.65	18.7	189.65	189.00	-13.4	30,277	-0.04%
2024/08/23	13.3	189.04	6	189.58	189.50	7.3	30,842	0.02%
2024/08/22	3.9	187.90	9.3	188.49	189.00	-5.4	31,560	-0.02%
2024/08/21	15.2	186.75	1	187.50	187.50	14.2	32,919	0.04%
2024/08/20	2.2	189.38	3.2	188.83	188.50	-1	33,796	0.00%
2024/08/19	1.2	186.41	2	185.75	187.00	-0.9	33,939	0.00%
2024/08/16	4.2	186.20	3.1	185.66	186.00	1.1	34,363	0.00%
2024/08/15	70.1	185.41	77.5	182.00	185.50	-7.4	34,813	-0.02%
2024/08/14	15.2	181.46	16.8	180.32	181.50	-1.6	35,448	0.00%
2024/08/13	19.2	178.54	19.1	177.45	178.50	0.1	35,831	0.00%
2024/08/12	8.1	178.69	8.1	177.43	180.00	0	36,728	0.00%
2024/08/09	20.7	173.86	18.1	175.75	173.00	2.5	37,588	0.01%
2024/08/08	11.4	172.67	3	173.00	172.50	8.4	39,654	0.02%
2024/08/07	5.1	171.88	12.1	173.91	177.00	-7	41,867	-0.02%
2024/08/06	12.3	168.17	9.5	168.50	165.50	2.7	43,387	0.01%
2024/08/05	14.2	161.29	11	162.50	160.50	3.2	43,701	0.01%
2024/08/02	9.1	174.65	15	174.03	171.00	-6	43,980	-0.01%
2024/08/01	7	172.14	14.4	173.18	175.00	-7.4	43,967	-0.02%
2024/07/31	7.8	169.02	6.2	169.96	170.50	1.6	43,958	0.00%
2024/07/30	35	166.39	37.1	164.06	167.00	-2.1	44,106	0.00%
2024/07/29	13.2	162.16	0.1	163.98	162.00	13.1	44,427	0.03%
2024/07/26	3	165.50	7.2	164.42	165.50	-4.2	44,667	-0.01%
2024/07/23	8	165.13	6.1	167.38	167.00	1.9	45,288	0.00%
2024/07/22	25	160.68	27.1	161.20	162.00	-2.1	45,950	0.00%
2024/07/19	9.3	168.53	1.2	169.13	167.00	8.1	45,628	0.02%
2024/07/18	17.7	173.01	17.4	171.29	173.00	0.4	45,807	0.00%
2024/07/17	28	168.20	26.3	169.34	172.00	1.7	45,888	0.00%
2024/07/16	3.2	171.69	5	174.20	171.50	-1.9	46,015	0.00%
2024/07/15	2	172.25	11.9	172.44	173.50	-9.9	46,617	-0.02%
2024/07/12	9.7	172.28	9.2	171.27	173.50	0.5	46,614	0.00%
2024/07/11	8.3	176.76	3.2	176.35	176.00	5.1	46,592	0.01%
2024/07/10	6.1	177.50	5	179.50	177.00	1.1	46,946	0.00%
2024/07/09	22.4	179.43	17.4	177.47	178.00	5	47,224	0.01%
2024/07/08	62.5	174.13	30.6	172.20	175.50	31.9	47,093	0.07%
2024/07/05	46.4	185.46	52.7	185.35	184.00	-6.3	46,790	-0.01%
2024/07/04	7.1	190.57	12.9	191.77	188.50	-5.7	46,600	-0.01%
2024/07/03	9	194.11	1.3	195.27	191.00	7.7	46,645	0.02%
2024/07/02	5	192.10	3	191.00	190.50	2	46,558	0.00%
2024/07/01	2	192.25	1.1	194.12	192.00	1	46,537	0.00%
2024/06/28	1	193.01	0	0.00	193.00	1	46,900	0.00%
2024/06/27	16.2	192.82	5.4	194.68	194.50	10.8	47,323	0.02%
2024/06/26	18.6	200.92	42	200.52	200.00	-23.4	48,670	-0.05%
2024/06/25	7.7	201.97	9.5	202.41	202.00	-1.8	49,224	0.00%
2024/06/24	18.7	201.62	0	0.00	201.00	18.7	49,449	0.04%
2024/06/21	28.3	206.11	14.1	208.24	204.00	14.3	49,705	0.03%
2024/06/20	25.3	204.80	17.3	204.09	204.50	8	49,691	0.02%
2024/06/19	27.1	201.58	27.3	202.53	200.50	-0.2	50,266	0.00%
2024/06/18	34.1	199.54	68.1	199.27	199.00	-34	50,623	-0.07%
2024/06/17	39.2	199.57	30.7	201.10	200.00	8.5	51,854	0.02%
2024/06/14	50	197.90	45	196.88	199.00	5	52,569	0.01%
2024/06/13	47.8	192.58	29.2	195.49	192.50	18.6	52,816	0.04%
2024/06/12	61.2	190.74	69.8	193.55	191.50	-8.6	53,870	-0.02%
2024/06/11	124	210.26	69.9	205.84	197.50	54.1	53,483	0.10%	大買/
2024/06/07	83.1	218.18	78	219.31	218.00	5.1	52,523	0.01%
2024/06/06	43	220.59	48.7	220.11	222.00	-5.7	52,489	-0.01%
2024/06/05	70.3	217.01	94.3	217.77	217.00	-24	52,243	-0.05%
2024/06/04	48.7	211.26	34	212.40	211.00	14.7	52,542	0.03%
2024/06/03	66.6	214.73	84.3	213.99	215.50	-17.7	52,649	-0.03%
2024/05/31	105	216.42	77.4	220.86	210.50	27.5	52,398	0.05%	大買/
2024/05/30	60.7	217.46	51	216.99	218.50	9.7	51,869	0.02%
2024/05/29	87.5	221.23	82.1	224.32	218.00	5.4	52,114	0.01%
2024/05/28	93.5	224.74	64.1	220.62	218.50	29.4	51,670	0.06%
2024/05/27	85.2	220.88	93.6	222.37	223.00	-8.4	51,350	-0.02%
2024/05/24	64.5	218.42	93.5	215.14	219.50	-29.1	50,090	-0.06%
2024/05/23	60.1	209.42	70.9	210.44	209.00	-10.8	49,140	-0.02%
2024/05/22	78	207.18	72	208.14	209.00	6	49,158	0.01%
2024/05/21	92.4	209.11	74	210.44	208.00	18.4	49,412	0.04%
2024/05/20	84	215.11	94	217.37	212.50	-10	49,147	-0.02%
2024/05/17	99	215.23	80.4	215.93	210.50	18.7	48,508	0.04%
2024/05/16	77.4	211.28	206.6	210.27	217.00	-129.3	47,681	-0.27%	大賣/鉅額交易
2024/05/15	197.4	204.75	80.4	205.35	203.50	117	46,711	0.25%	大買/鉅額交易
2024/05/14	89	215.69	102.9	215.01	215.00	-13.9	45,871	-0.03%	大賣/
2024/05/13	79.2	206.14	61.8	207.10	205.50	17.4	43,337	0.04%
2024/05/10	68.4	191.68	261.5	190.87	193.50	-193.1	41,355	-0.47%	大賣/鉅額交易
2024/05/09	17	176.32	22.8	178.44	177.50	-5.8	39,949	-0.01%
2024/05/08	25.5	175.08	7.2	173.75	172.50	18.3	39,204	0.05%
2024/05/07	164	181.39	151	183.02	178.00	13	38,428	0.03%	大買/大賣/
2024/05/06	128	181.48	0.9	180.72	180.50	127.1	38,171	0.33%	大買/鉅額交易
2024/05/03	9.1	180.99	14	181.32	180.00	-4.9	38,082	-0.01%
2024/05/02	16.6	182.36	6	186.50	181.50	10.6	37,955	0.03%
2024/04/30	25.2	188.48	79	186.83	189.50	-53.9	37,605	-0.14%
2024/04/29	7.1	191.49	19	191.16	191.50	-11.9	37,284	-0.03%
2024/04/26	58	187.90	76	184.81	187.00	-18	36,888	-0.05%
2024/04/25	1.3	178.38	1.2	181.24	181.00	0.2	36,262	0.00%
2024/04/24	11.1	179.41	134	179.79	180.00	-122.9	36,522	-0.34%	大賣/鉅額交易
2024/04/23	6.1	174.32	42.1	173.79	173.50	-36	36,537	-0.10%
2024/04/22	209.1	177.77	135.4	181.21	174.00	73.8	36,681	0.20%	大買/大賣/
2024/04/19	24	175.31	48.9	173.50	172.50	-24.9	36,159	-0.07%
2024/04/18	4	169.13	2	169.00	168.00	2	36,032	0.01%
2024/04/17	8	170.38	12	171.71	170.50	-4	36,093	-0.01%
2024/04/16	39	172.74	24.2	173.34	170.50	14.8	36,505	0.04%
2024/04/15	173.1	178.17	167	178.58	178.00	6.1	37,006	0.02%	大買/大賣/
2024/04/12	152	176.96	41.1	175.10	176.50	111	37,086	0.30%	大買/鉅額交易
2024/04/11	7	173.42	118.2	174.45	175.00	-111.2	37,542	-0.30%	大賣/鉅額交易
2024/04/10	6.1	171.07	1.1	171.04	169.00	5	38,445	0.01%
2024/04/09	8	171.49	3.1	170.95	171.00	4.9	39,073	0.01%
2024/04/08	2.1	165.61	3	166.00	168.00	-0.9	39,673	0.00%
2024/04/03	5.2	165.92	5.3	166.50	165.00	-0.1	39,600	0.00%
2024/04/02	58.6	165.79	51.1	164.84	165.50	7.6	39,719	0.02%
2024/04/01	18.8	168.32	8.1	170.37	167.50	10.7	39,542	0.03%
2024/03/29	196.5	172.35	74.5	172.73	172.00	122	39,509	0.31%	大買/鉅額交易
2024/03/28	27.7	177.51	13.2	176.09	176.00	14.4	39,026	0.04%
2024/03/27	15.2	175.37	27.3	174.44	175.50	-12.1	38,886	-0.03%
2024/03/26	75.3	172.49	67	169.20	171.50	8.3	39,666	0.02%
2024/03/25	49	171.34	52	173.79	173.50	-3	40,019	-0.01%
2024/03/22	65.5	170.72	59.2	174.48	170.00	6.3	40,849	0.02%
2024/03/21	75.5	177.35	80.1	175.96	175.00	-4.6	41,611	-0.01%
2024/03/20	74.3	182.77	89.2	178.31	176.00	-14.9	41,532	-0.04%
2024/03/19	75.6	168.87	86.3	169.80	177.00	-10.6	40,415	-0.03%
2024/03/18	112.9	164.25	115.2	163.50	164.50	-2.3	39,780	-0.01%	大買/大賣/
2024/03/15	113.2	169.39	109.6	166.77	166.50	3.6	40,039	0.01%	大買/大賣/
2024/03/14	104.2	185.40	54.2	187.96	183.50	49.9	38,795	0.13%	大買/
2024/03/13	68.8	191.06	78.2	192.76	191.00	-9.5	38,018	-0.02%
2024/03/12	28.5	186.72	41.1	181.71	187.50	-12.6	37,317	-0.03%
2024/03/11	39.1	180.20	19	181.34	180.00	20.1	36,896	0.05%
2024/03/08	72.3	180.44	43.1	183.14	179.50	29.3	36,775	0.08%
2024/03/07	11.1	176.68	19	176.07	177.50	-7.9	36,257	-0.02%
2024/03/06	15	172.13	13	171.54	171.50	2	35,864	0.01%
2024/03/05	22	173.48	18.4	175.15	173.50	3.7	35,697	0.01%
2024/03/04	8	166.19	17.4	168.89	172.00	-9.4	35,258	-0.03%
2024/03/01	17.1	165.95	11	165.18	165.00	6.1	34,722	0.02%
2024/02/29	12.1	164.31	25.5	165.96	165.50	-13.4	34,435	-0.04%
2024/02/27	2	160.50	7	160.22	159.50	-5	33,938	-0.01%
2024/02/26	3	159.67	4	159.75	160.00	-1	33,830	0.00%
2024/02/23	8.1	160.97	7.2	162.30	159.50	1	33,829	0.00%
2024/02/22	4	160.63	35.7	159.70	162.50	-31.7	33,543	-0.09%
2024/02/21	2	156.75	4.4	157.19	155.00	-2.4	32,882	-0.01%
2024/02/20	7	154.00	19.1	153.23	153.50	-12.1	32,583	-0.04%
2024/02/19	0	148.00	10	148.00	149.00	-10	32,553	-0.03%
2024/02/16	5.7	150.64	2.4	150.39	148.00	3.3	32,785	0.01%
2024/02/15	19.6	146.44	8.6	147.42	149.00	11.1	33,361	0.03%
2024/02/05	3	151.83	2.2	151.77	152.00	0.8	33,037	0.00%
2024/02/02	32.6	151.96	7.1	150.92	150.00	25.5	32,998	0.08%
2024/02/01	28.9	156.43	53.5	155.96	157.00	-24.6	32,542	-0.08%
2024/01/31	13	150.81	2.1	150.51	150.50	10.9	32,117	0.03%
2024/01/30	0	0.00	10	152.50	151.50	-10	32,035	-0.03%
2024/01/29	4	150.75	6.7	150.63	151.50	-2.7	32,167	-0.01%
2024/01/26	31	151.47	36	150.96	151.00	-5	32,157	-0.02%
2024/01/25	25	152.08	25	151.72	151.50	0	32,011	0.00%
2024/01/24	43.3	154.42	38	155.72	153.50	5.3	31,874	0.02%
2024/01/23	18	152.81	17.2	152.36	152.50	0.8	31,848	0.00%
2024/01/22	8.4	149.69	4	151.38	152.50	4.4	31,840	0.01%
2024/01/19	17	155.29	6	154.67	155.00	11	31,526	0.03%
2024/01/18	50	156.16	74.1	155.91	158.00	-24.1	31,319	-0.08%
2024/01/17	79	153.22	50.3	152.51	152.50	28.7	30,863	0.09%
2024/01/16	74.1	155.88	46.3	157.02	153.50	27.8	30,351	0.09%
2024/01/15	55.5	158.41	61	158.97	158.50	-5.5	29,887	-0.02%
2024/01/12	27.4	156.20	61.8	155.19	156.50	-34.5	29,552	-0.12%
2024/01/11	51.2	149.10	47	148.74	149.00	4.2	28,933	0.01%
2024/01/10	75.2	147.65	70.2	147.69	148.00	5	28,833	0.02%
2024/01/09	79.2	151.44	92.2	151.68	151.50	-13	28,159	-0.05%
2024/01/08	68.2	160.53	64	160.49	160.50	4.1	27,201	0.02%
2024/01/05	57	161.77	46.7	161.93	162.50	10.4	26,660	0.04%
2024/01/04	72.1	159.54	206	159.30	161.00	-133.9	26,027	-0.51%	大賣/鉅額交易
2024/01/03	140.2	154.45	40.3	153.24	155.00	99.8	25,080	0.40%	大買/
2024/01/02	44	151.25	54.4	151.80	151.00	-10.4	24,376	-0.04%
2023/12/29	18	142.94	15.2	143.06	143.50	2.8	23,571	0.01%
2023/12/28	64.8	142.92	46.2	144.08	143.00	18.6	23,503	0.08%
2023/12/27	56.2	148.42	54	149.54	147.00	2.2	23,295	0.01%
2023/12/26	46.3	146.12	79.3	145.74	146.50	-33	23,118	-0.14%
2023/12/25	67.4	143.22	49.3	142.98	142.00	18.1	22,603	0.08%
2023/12/22	111	152.04	127.1	151.98	153.00	-16.1	21,338	-0.08%	大買/大賣/
2023/12/21	89.5	151.98	101.3	149.12	152.00	-11.8	20,511	-0.06%	大賣/
2023/12/20	81	147.40	73.8	145.92	148.00	7.2	19,284	0.04%
2023/12/19	69	145.88	80.3	144.88	147.00	-11.2	18,551	-0.06%
2023/12/18	68.4	141.77	91.6	140.17	141.50	-23.2	17,480	-0.13%
2023/12/15	28.3	134.05	74	133.16	134.00	-45.7	16,324	-0.28%
2023/12/14	36.2	128.72	37	128.15	129.00	-0.8	15,980	-0.01%
2023/12/13	11.5	127.42	8.1	127.94	129.50	3.4	16,287	0.02%
2023/12/12	13.8	127.78	33.6	128.20	129.00	-19.8	17,166	-0.12%
2023/12/11	3	120.33	13.5	120.81	122.00	-10.4	16,528	-0.06%
2023/12/08	6	117.50	14.1	117.50	118.50	-8.1	16,123	-0.05%
2023/12/07	7.1	116.00	1.2	116.59	115.50	5.8	16,004	0.04%
2023/12/06	0	0.00	4.2	117.34	117.00	-4.2	16,028	-0.03%
2023/12/05	12.1	117.29	2	118.00	117.50	10.1	15,952	0.06%
2023/12/04	12	117.25	9.2	116.95	118.50	2.8	15,627	0.02%
2023/12/01	4.1	113.26	19.1	113.63	114.50	-15	15,074	-0.10%
2023/11/30	18.1	111.81	2	112.25	112.00	16.1	15,019	0.11%
2023/11/29	9.7	112.15	13	112.08	112.00	-3.3	15,059	-0.02%
2023/11/28	20.1	113.25	1	114.00	114.00	19.1	14,999	0.13%
2023/11/27	2.1	113.50	2	114.00	113.50	0.1	14,933	0.00%
2023/11/24	0.1	112.50	0	0.00	113.00	0.1	14,895	0.00%
2023/11/22	3.1	112.02	19	112.05	112.00	-16	14,926	-0.11%
2023/11/21	1.1	113.50	11	113.95	113.50	-9.9	14,894	-0.07%
2023/11/20	1.2	113.13	2	113.50	114.00	-0.9	14,878	-0.01%
2023/11/17	15.1	115.80	2	115.00	115.00	13.1	14,806	0.09%
2023/11/16	11.5	115.63	20.5	116.29	117.00	-8.9	14,770	-0.06%
2023/11/15	4	113.50	10	114.75	115.50	-6	14,653	-0.04%
2023/11/14	15.1	113.97	12.2	114.16	114.00	2.8	15,129	0.02%
2023/11/13	7	109.36	2	110.00	108.50	5	14,642	0.03%
2023/11/10	4	109.00	1	109.50	109.00	3	14,845	0.02%
2023/11/09	5.5	108.92	17	109.41	109.00	-11.5	14,856	-0.08%
2023/11/08	2	107.75	0	0.00	107.50	2	15,081	0.01%
2023/11/07	13.1	108.88	2	110.00	108.50	11.1	15,173	0.07%
2023/11/06	12.2	109.08	17	109.12	109.00	-4.8	15,305	-0.03%
2023/11/03	1.2	111.08	9	112.44	113.00	-7.8	15,267	-0.05%
2023/11/02	0	0.00	1	110.50	110.50	-1	15,404	-0.01%
2023/11/01	5	108.90	13.1	109.00	109.00	-8.1	15,818	-0.05%
2023/10/31	10.1	107.50	0	0.00	107.50	10.1	16,245	0.06%
2023/10/30	2	108.50	6.7	109.30	110.00	-4.7	16,294	-0.03%
2023/10/27	0	0.00	2	107.50	108.00	-2	16,352	-0.01%
2023/10/26	6.3	105.37	13	105.08	106.50	-6.7	16,883	-0.04%
2023/10/25	0.1	105.50	2.1	105.98	105.50	-2.1	17,495	-0.01%
2023/10/24	0	0.00	4	105.00	105.00	-4	17,749	-0.02%
2023/10/20	2	102.50	0	0.00	103.50	2	18,343	0.01%
2023/10/19	0.1	103.05	0	0.00	103.50	0.1	18,547	0.00%
2023/10/18	8.1	103.31	1	104.00	102.50	7.1	18,937	0.04%
2023/10/17	0.1	103.50	1	103.50	103.00	-1	19,151	0.00%
2023/10/16	3	103.50	2	104.00	104.00	1	19,727	0.01%
2023/10/13	0.1	105.00	2.2	105.00	105.00	-2.1	20,186	-0.01%
2023/10/12	3	102.50	3.4	104.74	106.00	-0.4	20,497	0.00%
2023/10/11	19.2	104.48	2	103.75	103.50	17.2	20,907	0.08%
2023/10/06	1	111.00	0	0.00	111.00	1	21,333	0.00%
2023/10/05	1	112.00	13	112.50	112.00	-12	21,800	-0.06%
2023/10/04	16.1	109.81	2	109.50	110.00	14.1	22,082	0.06%
2023/10/03	2.3	111.78	3	113.33	110.50	-0.7	22,392	0.00%
2023/10/02	12.1	113.12	6	112.50	113.50	6.1	22,820	0.03%
2023/09/28	1	116.00	13.8	115.94	116.00	-12.8	23,131	-0.06%
2023/09/27	0.1	115.25	1	116.00	116.00	-0.9	24,267	0.00%
2023/09/26	3.1	115.17	7.2	115.86	115.50	-4.2	27,344	-0.02%
2023/09/25	1	115.50	11	115.05	116.00	-10	28,400	-0.04%
2023/09/22	30.1	114.97	0	0.00	114.50	30.1	30,676	0.10%
2023/09/21	18	116.31	12	115.21	115.50	6	32,343	0.02%
2023/09/20	3	118.33	2.9	117.65	117.50	0.1	32,854	0.00%
2023/09/19	13.1	115.08	10	115.40	116.00	3.1	33,020	0.01%
2023/09/18	19.3	118.17	11	117.50	117.00	8.3	33,391	0.02%
2023/09/15	9.1	116.79	52.6	117.33	118.50	-43.5	33,494	-0.13%
2023/09/14	1.5	107.00	18.1	108.42	109.50	-16.6	32,626	-0.05%
2023/09/13	3.1	106.34	3	106.00	106.50	0.1	32,821	0.00%
2023/09/12	5	106.00	10	106.50	106.50	-5	33,615	-0.01%
2023/09/11	14	105.82	7	105.86	106.50	7	33,978	0.02%
2023/09/08	14	106.54	1	107.00	107.00	13	34,493	0.04%
2023/09/07	2	106.50	0	107.00	107.00	2	34,795	0.01%
2023/09/06	1.1	107.01	34	107.07	107.00	-32.9	35,038	-0.09%
2023/09/05	1	108.00	3.2	108.14	108.50	-2.2	35,164	-0.01%
2023/09/04	5	106.70	16	106.75	107.50	-11	35,576	-0.03%
2023/09/01	13	105.50	0	0.00	105.50	13	35,625	0.04%
2023/08/31	1.6	106.00	13	106.38	106.50	-11.4	35,862	-0.03%
2023/08/30	13	105.62	2	106.00	105.50	11	36,167	0.03%
2023/08/29	2.2	105.05	15	105.80	105.50	-12.8	36,398	-0.04%
2023/08/28	9	104.45	4.2	104.88	105.00	4.8	36,584	0.01%
2023/08/25	3	106.00	11	106.95	105.50	-8	36,830	-0.02%
2023/08/24	4.1	106.00	9	106.28	106.00	-4.9	37,012	-0.01%
2023/08/23	26.1	106.31	9.5	106.43	106.50	16.7	37,332	0.04%
2023/08/22	1	106.00	15	106.57	106.50	-14	37,581	-0.04%
2023/08/21	24	105.35	4	105.25	105.00	20	37,731	0.05%
2023/08/18	77.2	108.14	65.2	107.72	107.00	12	37,575	0.03%
2023/08/17	4	103.63	12	104.58	106.00	-8	36,942	-0.02%
2023/08/16	39.6	104.54	55.1	103.65	104.00	-15.5	36,917	-0.04%
2023/08/15	4.1	106.39	1	106.50	106.00	3.1	36,768	0.01%
2023/08/14	41.2	106.31	31.1	106.90	106.50	10	36,783	0.03%
2023/08/11	4	106.75	15	107.80	108.00	-11	36,707	-0.03%
2023/08/10	3.1	105.39	11	106.77	107.00	-7.9	36,734	-0.02%
2023/08/09	11.1	106.50	1	108.00	106.50	10.1	36,859	0.03%
2023/08/08	2	106.25	19.1	107.37	107.50	-17.1	36,719	-0.05%
2023/08/07	13.1	105.00	7	106.43	106.50	6.1	36,651	0.02%
2023/08/04	12.2	106.58	38.4	107.56	109.00	-26.2	36,474	-0.07%
2023/08/02	4.1	104.24	2	104.50	105.00	2.1	36,055	0.01%
2023/08/01	24	104.46	5.4	105.24	105.50	18.6	35,949	0.05%
2023/07/31	18.2	105.30	5	105.50	104.00	13.2	35,838	0.04%
2023/07/28	13	106.38	27.1	106.63	107.50	-14.1	35,459	-0.04%
2023/07/27	8.4	103.30	13	103.04	103.00	-4.6	35,471	-0.01%
2023/07/26	4	101.50	24.2	102.48	102.00	-20.2	35,888	-0.06%
2023/07/25	2	99.75	9	100.04	99.70	-7	35,577	-0.02%
2023/07/24	21.4	99.24	3	100.10	99.30	18.4	35,591	0.05%
2023/07/21	5	100.90	2.1	101.74	101.00	3	35,463	0.01%
2023/07/20	2	99.80	19.2	100.10	101.00	-17.2	35,242	-0.05%
2023/07/19	18.4	99.00	3.5	99.65	98.10	14.9	34,939	0.04%
2023/07/18	13	100.30	4.2	99.65	98.60	8.8	34,607	0.03%
2023/07/17	24.1	98.46	8	98.44	98.40	16.1	34,323	0.05%
2023/07/14	13.1	97.82	11.1	98.27	96.50	2	34,205	0.01%
2023/07/13	34.8	97.17	15	96.83	95.90	19.8	34,165	0.06%
2023/07/12	14.2	100.82	72.8	100.64	100.50	-58.6	33,790	-0.17%
2023/07/11	7.3	103.15	5.2	103.81	104.00	2.1	33,810	0.01%
2023/07/10	19	105.13	6	104.42	104.50	13	33,576	0.04%
2023/07/07	19	107.32	17	107.24	108.00	2	33,543	0.01%
2023/07/06	27.2	105.93	25	106.50	106.50	2.2	33,027	0.01%
2023/07/05	13	105.27	46.1	105.33	107.00	-33.1	32,746	-0.10%
2023/07/04	106.9	107.09	77.8	107.38	105.50	29.2	31,898	0.09%	大買/
2023/07/03	36.5	99.97	26.7	101.30	102.50	9.8	28,846	0.03%
2023/06/30	130.6	92.54	92	92.25	93.50	38.6	27,771	0.14%	大買/
2023/06/29	27.2	155.19	122.7	154.35	155.00	-95.5	25,531	-0.37%	大賣/
2023/06/28	24.4	157.84	22	158.40	157.50	2.5	23,792	0.01%
2023/06/27	4.4	161.62	27.1	161.48	161.00	-22.7	23,207	-0.10%
2023/06/26	1.2	159.58	4	159.75	160.00	-2.8	22,956	-0.01%
2023/06/21	9	158.78	7	159.43	158.00	2	22,405	0.01%
2023/06/20	13	163.00	12	163.08	162.50	1	22,028	0.00%
2023/06/19	19.1	163.56	10	164.15	162.00	9.1	21,797	0.04%
2023/06/16	8.2	164.69	39.2	165.31	166.00	-31.1	21,478	-0.14%
2023/06/15	4.5	162.31	11.4	162.64	162.00	-6.9	21,093	-0.03%
2023/06/14	18.1	159.75	31.2	161.06	161.50	-13.2	21,133	-0.06%
2023/06/13	2	157.25	4.5	156.32	157.00	-2.5	21,751	-0.01%
2023/06/12	7.7	154.34	10	154.70	155.50	-2.3	23,770	-0.01%
2023/06/09	14.1	154.46	13.4	154.57	155.00	0.7	24,470	0.00%
2023/06/08	12	154.00	12	154.29	154.00	0	24,993	0.00%
2023/06/07	1.1	151.50	0	0.00	151.00	1.1	25,857	0.00%
2023/06/06	14	152.18	5.8	151.67	151.50	8.2	26,019	0.03%
2023/06/05	9	151.11	9.4	151.01	151.00	-0.4	26,045	0.00%
2023/06/02	8.5	152.87	2	152.50	152.50	6.5	26,017	0.02%
2023/06/01	3.1	153.53	3	153.33	153.50	0.1	26,177	0.00%
2023/05/31	1	153.50	0.1	153.50	153.00	0.9	26,502	0.00%
2023/05/30	2	155.00	6.1	155.67	153.50	-4.1	26,649	-0.02%
2023/05/29	1.3	156.88	11	155.86	157.00	-9.7	26,666	-0.04%
2023/05/26	2	151.50	13.2	152.18	152.50	-11.2	26,727	-0.04%
2023/05/25	7.3	150.29	3.7	150.09	150.00	3.6	26,905	0.01%
2023/05/24	6	151.58	1	152.00	151.50	5	27,177	0.02%
2023/05/23	6.7	152.30	1	152.00	151.50	5.7	27,736	0.02%
2023/05/22	16.1	153.94	57.3	152.53	153.50	-41.2	27,619	-0.15%
2023/05/19	13	150.88	32	150.50	150.50	-19	27,430	-0.07%
2023/05/18	4	151.25	4	151.25	151.00	0	27,342	0.00%
2023/05/17	2.1	151.99	0	0.00	151.00	2.1	27,418	0.01%
2023/05/16	4.3	151.14	4	151.38	151.00	0.3	27,540	0.00%
2023/05/15	10	149.25	20.6	150.97	152.50	-10.6	27,598	-0.04%
2023/05/12	0	0.00	30	152.50	152.50	-30	27,656	-0.11%
2023/05/11	22	152.05	12.1	151.42	151.00	9.9	27,729	0.04%
2023/05/10	9	155.00	8.1	154.19	155.00	1	27,613	0.00%
2023/05/09	1	150.52	7	151.00	151.00	-6	27,411	-0.02%
2023/05/08	4	150.25	2	150.75	151.00	2	27,731	0.01%
2023/05/05	3.1	151.49	1.4	151.29	151.50	1.7	28,099	0.01%
2023/05/04	24	151.65	12.2	151.60	150.50	11.8	28,367	0.04%
2023/05/03	47.5	150.96	37	151.92	150.00	10.5	28,270	0.04%
2023/05/02	62.3	155.58	62	155.34	155.50	0.3	27,680	0.00%
2023/04/28	13	162.73	39	162.53	161.50	-26	27,264	-0.10%
2023/04/27	40.1	159.27	11	159.09	159.00	29.1	27,278	0.11%
2023/04/26	14.3	160.11	8	160.50	160.00	6.3	27,299	0.02%
2023/04/25	11.3	162.45	7.1	162.74	162.00	4.2	27,227	0.02%
2023/04/24	2	165.25	9.1	165.01	165.00	-7.1	27,297	-0.03%
2023/04/21	11.1	167.14	33.1	168.22	166.00	-22	27,427	-0.08%
2023/04/20	9	169.83	22.1	170.32	170.50	-13.1	27,297	-0.05%
2023/04/19	31.7	168.80	36.2	168.81	168.00	-4.5	27,522	-0.02%
2023/04/18	15.2	172.06	7.2	172.85	170.00	7.9	27,398	0.03%
2023/04/17	22.3	172.15	25	173.14	174.50	-2.7	27,159	-0.01%
2023/04/14	18.1	167.87	13.9	169.60	170.00	4.2	26,921	0.02%
2023/04/13	33	166.68	15.3	166.63	166.50	17.7	26,615	0.07%
2023/04/12	26	165.73	14.2	166.36	166.50	11.8	26,726	0.04%
2023/04/11	26	165.10	6.5	165.04	164.50	19.5	26,529	0.07%
2023/04/10	8	164.81	21	165.31	163.50	-13	26,684	-0.05%
2023/04/07	23.2	162.50	14	162.14	163.50	9.2	26,603	0.03%
2023/04/06	10	158.30	0.3	158.91	158.00	9.7	26,571	0.04%
2023/03/31	0	0.00	3	159.00	158.50	-3	26,943	-0.01%
2023/03/30	1.2	158.19	17.5	159.03	158.00	-16.3	27,792	-0.06%
2023/03/29	3.3	159.19	15	159.67	158.50	-11.8	28,237	-0.04%
2023/03/28	0	0.00	6	161.42	160.50	-6	28,697	-0.02%
2023/03/27	4	159.12	20.6	160.16	161.00	-16.6	29,204	-0.06%
2023/03/24	2.6	160.00	2	160.50	160.50	0.6	30,143	0.00%
2023/03/23	25.8	158.80	41	159.00	159.50	-15.2	30,253	-0.05%
2023/03/22	31.7	161.33	23.7	161.64	161.50	8	30,188	0.03%
2023/03/21	34.2	161.91	12.1	160.59	160.50	22.1	30,206	0.07%
2023/03/20	44	162.26	44	164.01	162.00	0	30,099	0.00%
2023/03/17	44	160.88	41	161.02	162.00	3	29,846	0.01%
2023/03/16	130.5	161.98	85.3	162.51	159.50	45.2	29,571	0.15%	大買/
2023/03/15	154.8	176.16	105.2	172.20	167.00	49.6	28,621	0.17%	大買/大賣/
2023/03/14	84.1	169.27	65.9	168.58	171.00	18.2	26,668	0.07%
2023/03/13	82	169.26	117.2	168.68	170.50	-35.2	25,971	-0.14%	大賣/
2023/03/10	73.3	165.36	75	166.92	165.00	-1.7	25,495	-0.01%
2023/03/09	37	164.35	40.4	163.83	164.50	-3.4	24,452	-0.01%
2023/03/08	12.5	162.44	5	164.00	161.00	7.5	24,366	0.03%
2023/03/07	52	165.88	60	163.62	166.00	-8	24,298	-0.03%
2023/03/06	11.7	162.89	4	164.00	164.50	7.7	24,396	0.03%
2023/03/03	28.4	162.31	27.5	161.84	163.00	0.9	24,567	0.00%
2023/03/02	29.8	160.33	38.2	159.92	160.50	-8.4	24,620	-0.03%
2023/03/01	13	155.65	3	154.67	156.00	10	24,421	0.04%
2023/02/24	12	157.04	11	156.86	157.00	1	24,337	0.00%
2023/02/23	14	155.32	30	157.55	158.00	-16	24,160	-0.07%
2023/02/22	42.2	153.00	34.1	154.51	152.50	8.1	23,941	0.03%
2023/02/21	146.1	153.38	151	153.84	155.00	-4.9	23,692	-0.02%	大買/大賣/
2023/02/20	0	0.00	12	146.50	147.00	-12	23,485	-0.05%
2023/02/17	19	145.95	33.4	146.27	146.00	-14.4	23,860	-0.06%
2023/02/16	9	147.11	7	147.86	148.00	2	24,474	0.01%
2023/02/15	18.5	146.70	15.2	148.16	146.50	3.3	25,323	0.01%
2023/02/14	90.1	147.61	96.1	148.17	149.00	-6	25,695	-0.02%
2023/02/13	31.3	143.63	10	143.85	143.50	21.3	25,862	0.08%
2023/02/10	9.5	147.47	7.1	147.22	147.00	2.4	26,416	0.01%
2023/02/09	4	150.50	3	151.00	150.00	1	26,872	0.00%
2023/02/08	0	0.00	1	151.50	151.50	-1	27,255	0.00%
2023/02/07	0.3	151.34	2.4	151.50	151.00	-2.1	27,677	-0.01%
2023/02/06	24.4	152.34	12.5	150.92	151.00	11.9	28,290	0.04%
2023/02/03	29.6	157.65	12	158.92	157.00	17.6	28,298	0.06%
2023/02/02	21.3	154.75	13	155.69	156.00	8.3	28,433	0.03%
2023/02/01	5.5	152.00	3.3	152.39	152.00	2.2	28,501	0.01%
2023/01/31	7	152.07	29	151.90	152.00	-22	28,789	-0.08%
2023/01/30	17.5	151.07	15.2	151.53	150.50	2.3	29,351	0.01%
2023/01/17	12	153.38	43	152.66	152.50	-31	29,516	-0.11%
2023/01/16	25.2	151.30	22	150.16	151.50	3.2	29,949	0.01%
2023/01/13	29.1	153.17	25.2	152.88	152.50	3.9	30,224	0.01%
2023/01/12	19.5	154.69	9	155.11	152.50	10.5	31,040	0.03%
2023/01/11	23.1	158.84	27	156.69	156.50	-3.9	31,456	-0.01%
2023/01/10	4	155.75	5	156.70	155.50	-1	31,952	0.00%
2023/01/09	46	155.75	21	155.10	155.00	25	33,062	0.08%
2023/01/06	19	157.39	40.4	158.50	159.00	-21.4	33,377	-0.06%
2023/01/05	30.3	157.59	22	159.50	156.50	8.3	33,744	0.02%
2023/01/04	55.7	158.47	37	156.47	156.00	18.7	34,379	0.05%
2023/01/03	31.1	161.16	21	160.50	160.00	10.1	34,692	0.03%
2022/12/30	19	162.63	11	162.73	163.00	8	34,774	0.02%
2022/12/29	11	159.32	24	159.67	160.00	-13	35,206	-0.04%
2022/12/28	39.6	160.79	21.1	159.06	159.00	18.5	35,835	0.05%
2022/12/27	30.1	164.31	31	163.42	162.50	-0.9	36,335	0.00%
2022/12/26	27.5	165.17	23	162.78	162.50	4.5	37,155	0.01%
2022/12/23	56.4	167.62	49.2	166.46	167.50	7.2	37,680	0.02%
2022/12/22	62.5	167.70	64.5	169.42	171.50	-2	37,869	-0.01%
2022/12/21	100	162.91	98.2	163.54	164.00	1.8	37,883	0.00%
2022/12/20	93.2	161.21	71	161.80	158.50	22.2	38,220	0.06%
2022/12/19	103.2	162.90	103.1	164.29	162.00	0.1	38,917	0.00%	大買/大賣/
2022/12/16	105.2	163.69	141.9	161.90	164.00	-36.7	39,083	-0.09%	大買/大賣/
2022/12/15	4	154.25	24.2	156.50	157.00	-20.2	38,991	-0.05%
2022/12/14	7.2	151.72	14	151.68	152.00	-6.8	39,638	-0.02%
2022/12/13	4	155.75	2.5	156.34	155.00	1.5	40,008	0.00%
2022/12/12	1.1	154.00	4	153.75	154.50	-2.9	40,766	-0.01%
2022/12/09	28.4	152.80	655.3	152.96	154.50	-626.9	41,625	-1.51%	大賣/鉅額交易
2022/12/08	13.1	150.16	10	151.00	151.00	3.1	42,498	0.01%
2022/12/07	14.3	151.68	6	151.50	151.50	8.3	44,222	0.02%
2022/12/06	39.5	155.72	1	159.00	152.50	38.5	44,704	0.09%
2022/12/05	36.3	159.59	33	160.15	159.00	3.3	45,493	0.01%
2022/12/02	31.1	158.88	4	159.88	158.50	27.1	45,703	0.06%
2022/12/01	27.5	163.90	242.3	166.28	162.00	-214.8	46,812	-0.46%	大賣/鉅額交易
2022/11/30	49	162.69	78.2	161.85	163.00	-29.2	46,930	-0.06%
2022/11/29	84.2	161.34	74	158.45	161.00	10.2	47,245	0.02%
2022/11/28	48	158.05	125	158.73	157.50	-77	47,987	-0.16%	大賣/
2022/11/25	87	161.84	1,208.1	162.84	160.50	-1,121.1	48,129	-2.33%	大賣/鉅額交易
2022/11/24	56.2	160.62	69.9	156.21	161.00	-13.7	48,659	-0.03%
2022/11/23	34	153.74	40	153.43	153.50	-6	48,593	-0.01%
2022/11/22	13.2	150.18	32	149.58	150.50	-18.9	48,960	-0.04%
2022/11/21	36.2	148.22	9.2	148.49	147.50	27	49,966	0.05%
2022/11/18	20	152.45	24	153.38	150.50	-4	50,925	-0.01%
2022/11/17	42.2	154.44	41	155.01	154.00	1.2	52,546	0.00%
2022/11/16	448	154.37	48	154.75	154.50	400	53,035	0.75%	大買/鉅額交易
2022/11/15	230	154.98	18.2	155.53	155.00	211.9	54,115	0.39%	大買/鉅額交易
2022/11/14	221	150.45	233.5	153.71	155.50	-12.5	55,197	-0.02%	大買/大賣/
2022/11/11	1,440.2	150.08	40	152.60	150.00	1,400.2	56,578	2.47%	大買/鉅額交易
2022/11/10	31.1	150.93	50.1	150.66	151.00	-19	57,418	-0.03%
2022/11/09	50.1	148.29	22	148.77	148.50	28.1	58,833	0.05%
2022/11/08	78	148.53	82.5	148.24	147.50	-4.5	59,257	-0.01%
2022/11/07	39.2	143.55	38	143.16	143.50	1.2	59,292	0.00%
2022/11/04	6	137.16	33	137.94	139.00	-27	59,938	-0.05%
2022/11/03	25.1	134.06	16.2	134.68	135.00	8.9	60,344	0.01%
2022/11/02	14	137.89	20	139.15	137.00	-6	61,818	-0.01%
2022/11/01	30	135.93	26	135.19	135.00	4	62,196	0.01%
2022/10/31	25	134.74	33	135.83	137.50	-8	62,743	-0.01%
2022/10/28	24.1	138.64	8	138.00	137.50	16.1	62,905	0.03%
2022/10/27	47.2	141.49	56.1	140.20	142.50	-8.9	63,650	-0.01%
2022/10/26	47.3	136.84	56.1	137.39	139.00	-8.8	64,661	-0.01%
2022/10/25	15	138.73	31.4	139.05	139.00	-16.4	65,425	-0.03%
2022/10/24	43	140.41	41	139.77	137.50	2	66,456	0.00%
2022/10/21	13	136.85	17	137.09	135.50	-4	67,585	-0.01%
2022/10/20	52	134.20	33.5	135.20	137.00	18.5	67,859	0.03%
2022/10/19	30	143.95	46.4	144.34	144.00	-16.4	68,054	-0.02%
2022/10/18	21	141.95	26.1	143.15	141.00	-5.1	68,950	-0.01%
2022/10/17	42.2	138.30	23.1	140.83	140.00	19.1	69,802	0.03%
2022/10/14	47	149.80	68.1	151.16	152.50	-21.1	70,879	-0.03%
2022/10/13	15.7	146.52	7.1	144.15	144.50	8.6	71,431	0.01%
2022/10/12	89.2	149.39	25.1	149.43	147.00	64.1	73,758	0.09%
2022/10/11	44.2	156.01	87	155.16	156.00	-42.9	74,873	-0.06%
2022/10/07	12	155.75	13.1	156.19	155.50	-1	76,526	0.00%
2022/10/06	31	152.29	37.2	152.68	155.50	-6.2	79,300	-0.01%
2022/10/05	30	155.37	44.3	154.97	155.50	-14.3	80,642	-0.02%
2022/10/04	54	150.47	22.2	151.60	150.50	31.9	82,828	0.04%
2022/10/03	51.4	150.11	54.1	150.57	149.50	-2.6	84,746	0.00%
2022/09/30	31	142.97	47.2	142.88	146.00	-16.2	89,404	-0.02%
2022/09/29	47	146.97	48	148.69	144.00	-1	92,868	0.00%
2022/09/28	75.9	147.19	63.6	146.28	144.00	12.3	95,013	0.01%
2022/09/27	31	151.77	52.1	150.47	153.50	-21.1	96,326	-0.02%
2022/09/26	41.8	148.36	40.4	147.99	145.50	1.4	98,920	0.00%
2022/09/23	31.2	158.56	50.9	159.37	158.00	-19.7	101,954	-0.02%
2022/09/22	25.6	158.78	46.1	160.24	156.00	-20.5	103,290	-0.02%
2022/09/21	54.2	169.38	41.6	170.63	166.50	12.6	105,540	0.01%
2022/09/20	37.5	171.24	35.2	171.10	172.50	2.3	106,936	0.00%
2022/09/19	38.1	179.14	57.1	176.79	169.00	-19	109,423	-0.02%
2022/09/06	66.6	80.44	60	80.86	80.80	6.5	109,750	0.01%
2022/09/05	36.4	80.36	57	80.08	80.00	-20.6	110,450	-0.02%
2022/09/02	116.6	83.33	33.5	81.40	79.70	83.1	111,134	0.07%	大買/
2022/09/01	63	86.97	57	86.92	86.20	6	110,104	0.01%
2022/08/31	58.1	87.18	92	86.84	88.30	-33.9	111,154	-0.03%
2022/08/30	23.3	88.29	51.3	88.15	88.00	-28	110,653	-0.03%
2022/08/29	63.2	87.69	9	87.52	87.90	54.2	110,637	0.05%
2022/08/26	40.1	94.04	54	94.21	93.50	-13.9	110,403	-0.01%
2022/08/25	60	93.33	15.1	93.39	93.20	44.9	110,452	0.04%
2022/08/24	76	93.71	9	93.88	92.10	67	110,843	0.06%
2022/08/23	61	95.21	7	94.94	95.10	54	111,196	0.05%
2022/08/22	100	95.41	32	95.48	95.00	68	111,536	0.06%
2022/08/19	31.2	98.34	16	98.23	98.00	15.2	111,307	0.01%
2022/08/18	100.3	98.49	46	98.07	97.80	54.3	111,482	0.05%
2022/08/17	50.4	99.17	59.3	99.36	98.30	-8.9	111,900	-0.01%
2022/08/16	42.3	98.32	48.1	98.04	97.10	-5.9	112,179	-0.01%
2022/08/15	73.2	100.46	71.8	100.01	99.50	1.5	113,986	0.00%
2022/08/12	29.1	103.88	37	103.68	104.00	-7.9	113,201	-0.01%
2022/08/11	66.3	104.17	55.3	105.44	103.00	11	114,580	0.01%
2022/08/10	105.6	104.05	68.3	104.18	103.00	37.3	113,853	0.03%	大買/
2022/08/09	114.3	103.77	114.2	103.05	105.00	0.1	113,610	0.00%	大買/大賣/
2022/08/08	102.6	100.20	122.2	99.29	101.00	-19.6	113,561	-0.02%	大買/大賣/
2022/08/05	110.1	98.41	1,027.5	97.94	99.20	-917.4	112,786	-0.81%	大買/大賣/鉅額交易
2022/08/04	63	92.44	61	93.64	94.00	2	112,735	0.00%
2022/08/03	33	93.33	50	93.60	93.20	-17	113,100	-0.02%
2022/08/02	122.2	93.55	36	94.07	93.30	86.2	114,082	0.08%	大買/
2022/08/01	63.1	96.03	68	96.05	96.60	-5	114,967	0.00%
2022/07/29	86.6	95.53	155.3	95.62	95.50	-68.8	116,058	-0.06%	大賣/
2022/07/28	90.2	92.82	31	92.92	92.00	59.2	116,037	0.05%
2022/07/27	31	93.32	84.4	93.28	94.00	-53.4	116,797	-0.05%
2022/07/26	60	91.68	38	92.28	91.70	22	116,958	0.02%
2022/07/25	337.2	91.92	39	92.27	92.10	298.2	117,984	0.25%	大買/鉅額交易
2022/07/22	349.3	94.83	111.2	94.17	94.20	238.1	117,754	0.20%	大買/大賣/鉅額交易
2022/07/21	365.2	92.52	161.4	92.32	93.00	203.8	117,727	0.17%	大買/大賣/鉅額交易
2022/07/20	72.3	91.06	11.2	91.27	89.70	61	116,996	0.05%
2022/07/19	135.6	91.71	199.1	91.46	91.60	-63.5	117,778	-0.05%	大買/大賣/
2022/07/18	18	90.02	35	90.05	89.30	-17	117,285	-0.01%
2022/07/15	90	89.69	63	89.82	89.30	27	117,712	0.02%
2022/07/14	74	89.87	65	89.92	90.60	9	118,086	0.01%
2022/07/13	50	89.38	36.2	89.13	87.10	13.8	117,449	0.01%
2022/07/12	97.2	86.51	100.1	86.78	86.10	-2.9	116,723	0.00%
2022/07/11	66	92.66	48	92.58	92.30	18	115,616	0.02%
2022/07/08	175.1	93.15	952.4	93.13	92.70	-777.3	115,425	-0.67%	大買/大賣/鉅額交易
2022/07/07	121.2	87.65	944.2	87.94	88.40	-823	114,229	-0.72%	大買/大賣/鉅額交易
2022/07/06	164.5	88.13	156.3	87.45	85.80	8.2	113,418	0.01%	大買/大賣/
2022/07/05	138.7	86.45	353.1	87.29	87.70	-214.4	112,527	-0.19%	大買/大賣/鉅額交易
2022/07/04	122.2	81.38	114	81.53	82.50	8.2	110,875	0.01%	大買/大賣/
2022/07/01	100.4	83.84	288.3	85.18	79.80	-188	109,978	-0.17%	大賣/鉅額交易
2022/06/30	459.1	84.78	61.2	86.35	84.60	397.9	108,135	0.37%	大買/鉅額交易
2022/06/29	1,779.2	89.66	121.9	91.79	89.00	1,657.3	106,524	1.56%	大買/大賣/鉅額交易
2022/06/28	113.1	107.62	84	108.07	108.50	29	101,371	0.03%	大買/
2022/06/27	122.7	106.15	160.1	105.91	108.50	-37.5	97,932	-0.04%	大買/大賣/
2022/06/24	76.1	99.27	121	99.60	98.70	-44.9	96,001	-0.05%	大賣/
2022/06/23	117.7	99.10	145.5	98.17	96.10	-27.8	95,217	-0.03%	大買/大賣/
2022/06/22	95.2	104.40	88	104.88	102.00	7.2	94,380	0.01%
2022/06/21	66.2	111.04	78	109.94	110.00	-11.8	91,420	-0.01%
2022/06/20	169.5	112.69	105	110.74	109.50	64.5	90,332	0.07%	大買/大賣/
2022/06/17	59	119.37	67	118.64	119.50	-8	88,054	-0.01%
2022/06/16	147.1	123.04	173.3	123.15	119.50	-26.3	87,782	-0.03%	大買/大賣/
2022/06/15	52.1	129.17	31	130.65	128.00	21.1	87,290	0.02%
2022/06/14	58	129.68	86	129.98	131.50	-28	91,019	-0.03%
2022/06/13	102.9	132.29	62	131.44	130.50	40.9	98,088	0.04%	大買/
2022/06/10	42	138.39	12	138.92	139.00	30	101,235	0.03%
2022/06/09	155.8	140.39	62	140.11	140.00	93.8	103,838	0.09%	大買/
2022/06/08	10.3	144.95	17	145.18	145.50	-6.8	105,150	-0.01%
2022/06/07	18	144.64	8	144.50	144.50	10	108,405	0.01%
2022/06/06	86.5	145.60	40	144.73	143.50	46.5	112,216	0.04%
2022/06/02	20	144.50	34	144.47	144.50	-14	117,494	-0.01%
2022/06/01	22	143.57	65.1	143.75	144.50	-43	122,507	-0.04%
2022/05/31	47.1	141.62	12	142.17	140.50	35	128,602	0.03%
2022/05/30	39.1	145.27	35.5	144.37	144.00	3.6	130,969	0.00%
2022/05/27	11	144.36	25	144.42	144.50	-14	133,139	-0.01%
2022/05/26	44	142.91	29	143.26	142.00	15	135,923	0.01%
2022/05/25	61.1	142.62	17	142.44	143.00	44	137,580	0.03%
2022/05/24	55	144.30	47.1	143.53	142.00	7.9	140,648	0.01%
2022/05/23	80.6	144.03	207.5	142.85	144.00	-126.9	141,672	-0.09%	大賣/鉅額交易
2022/05/20	62.2	136.44	32.1	135.52	135.00	30.1	143,505	0.02%
2022/05/19	68.4	133.11	54.1	133.79	136.00	14.3	146,445	0.01%
2022/05/18	11	137.64	42.1	137.80	137.50	-31.1	147,550	-0.02%
2022/05/17	72	136.47	74.1	136.46	135.50	-2.1	148,465	0.00%
2022/05/16	87.4	138.76	80	138.27	137.50	7.4	148,528	0.00%
2022/05/13	16	143.37	60.1	142.77	143.50	-44	147,529	-0.03%
2022/05/12	65.2	142.32	556	141.09	139.00	-490.8	148,790	-0.33%	大賣/鉅額交易
2022/05/11	88.2	146.68	61	145.92	144.50	27.2	149,339	0.02%
2022/05/10	46.1	146.37	83.1	147.62	149.00	-37	149,834	-0.02%
2022/05/09	106.1	150.19	137	150.78	147.00	-30.9	149,854	-0.02%	大買/大賣/
2022/05/06	136.2	152.95	94.6	152.39	154.00	41.5	151,677	0.03%	大買/
2022/05/05	109.2	152.52	75.2	151.75	152.50	34.1	151,966	0.02%	大買/
2022/05/04	492.2	151.96	54.3	151.55	151.50	437.9	151,229	0.29%	大買/鉅額交易
2022/05/03	47	145.38	32.5	146.08	146.50	14.5	151,034	0.01%
2022/04/29	12.5	142.96	94.2	144.07	145.00	-81.7	152,395	-0.05%
2022/04/28	24.5	139.73	18	140.78	138.00	6.5	153,466	0.00%
2022/04/27	49.4	137.97	45.1	137.84	140.00	4.3	153,629	0.00%
2022/04/26	47.3	140.16	40	140.34	139.00	7.3	154,336	0.00%
2022/04/25	84.7	141.02	22	140.66	139.50	62.7	154,956	0.04%
2022/04/22	40.2	146.32	66	146.39	147.50	-25.8	154,411	-0.02%
2022/04/21	23.1	145.96	97.1	146.36	145.50	-74	155,375	-0.05%
2022/04/20	57.1	143.51	50.1	143.41	143.50	7	155,690	0.00%
2022/04/19	13	141.19	48	141.56	141.50	-35	156,662	-0.02%
2022/04/18	47	139.16	17	138.88	138.00	30	157,249	0.02%
2022/04/15	32	139.92	52.2	140.10	141.50	-20.1	158,579	-0.01%
2022/04/14	89.1	140.10	69.1	140.55	138.00	20	159,052	0.01%
2022/04/13	83.2	139.57	101.4	138.42	140.00	-18.2	159,379	-0.01%	大賣/
2022/04/12	87	133.90	59	134.01	134.50	28	158,970	0.02%
2022/04/11	73	136.93	58.1	137.08	136.00	14.9	158,820	0.01%
2022/04/08	57	134.83	102.3	134.32	135.50	-45.3	160,447	-0.03%	大賣/
2022/04/07	77.3	130.44	37.3	130.19	128.50	40.1	160,256	0.03%
2022/04/06	65.4	134.19	44	134.03	133.50	21.4	160,346	0.01%
2022/04/01	38.3	136.97	52.1	137.60	138.50	-13.8	161,153	-0.01%
2022/03/31	25	135.06	21.5	135.77	135.00	3.5	160,612	0.00%
2022/03/30	48.1	135.18	26.1	135.37	135.00	22	160,879	0.01%
2022/03/29	69	135.83	45	136.09	135.00	24	160,807	0.01%
2022/03/28	34.1	131.24	25.1	131.08	133.00	9	160,703	0.01%
2022/03/25	168.1	135.19	86.2	134.44	132.50	81.9	160,740	0.05%	大買/
2022/03/24	64.1	141.85	52	142.70	140.50	12.1	159,508	0.01%
2022/03/23	72.3	142.84	71.1	143.37	143.50	1.2	159,913	0.00%
2022/03/22	102.2	143.59	73	144.21	142.50	29.2	160,671	0.02%	大買/
2022/03/21	97.4	142.87	138.1	142.47	144.50	-40.7	161,414	-0.03%	大賣/
2022/03/18	145.1	141.95	96.1	141.94	141.00	49	162,524	0.03%	大買/
2022/03/17	279.4	144.23	252.2	143.78	146.50	27.2	161,352	0.02%	大買/大賣/
2022/03/16	429.5	151.30	334.7	150.85	143.00	94.8	159,444	0.06%	大買/大賣/
2022/03/15	202.3	161.07	115.1	159.92	158.00	87.2	152,784	0.06%	大買/大賣/
2022/03/14	146.1	163.87	111.7	164.20	164.50	34.4	151,725	0.02%	大買/大賣/
2022/03/11	332.1	155.86	344.3	157.99	160.00	-12.2	152,733	-0.01%	大買/大賣/
2022/03/10	142.7	159.00	151.4	159.40	156.00	-8.7	153,533	-0.01%	大買/大賣/
2022/03/09	219.5	153.67	249.3	152.76	156.00	-29.8	153,264	-0.02%	大買/大賣/
2022/03/08	248.4	147.96	262.9	147.94	147.00	-14.5	154,489	-0.01%	大買/大賣/
2022/03/07	295.6	155.47	323.3	155.40	151.00	-27.7	149,636	-0.02%	大買/大賣/
2022/03/04	249.3	164.89	399.1	164.72	159.00	-149.7	146,034	-0.10%	大買/大賣/鉅額交易
2022/03/03	96.1	156.49	152.8	158.04	160.50	-56.7	141,629	-0.04%	大賣/
2022/03/02	189.4	152.04	130.8	152.48	151.50	58.6	141,292	0.04%	大買/大賣/
2022/03/01	166.2	147.59	2,215.5	145.77	150.50	-2,049.4	141,164	-1.45%	大買/大賣/鉅額交易
2022/02/25	147	145.18	151.4	144.43	143.50	-4.4	138,574	0.00%	大買/大賣/
2022/02/24	2,134.3	142.62	159.4	143.24	141.50	1,974.9	137,892	1.43%	大買/大賣/鉅額交易
2022/02/23	106.1	146.28	908.7	146.20	145.00	-802.6	135,778	-0.59%	大買/大賣/鉅額交易
2022/02/22	989.8	142.08	216	140.53	142.50	773.8	135,360	0.57%	大買/大賣/鉅額交易
2022/02/21	125.4	145.20	231.1	145.52	147.00	-105.7	132,479	-0.08%	大買/大賣/鉅額交易
2022/02/18	142.2	138.80	136	138.39	141.50	6.2	130,913	0.00%	大買/大賣/
2022/02/17	64.3	134.87	79.3	134.51	133.50	-15	130,341	-0.01%
2022/02/16	57.3	134.26	38.1	134.13	133.50	19.2	130,324	0.01%
2022/02/15	15.7	131.28	22.3	131.60	132.00	-6.6	131,615	0.00%
2022/02/14	97.3	132.76	83	133.08	130.00	14.3	135,142	0.01%
2022/02/11	110.8	132.82	105	133.01	131.50	5.8	135,823	0.00%	大買/大賣/
2022/02/10	52.3	129.91	67	130.91	132.00	-14.7	137,310	-0.01%
2022/02/09	51.7	130.14	53.1	130.41	129.00	-1.5	141,333	0.00%
2022/02/08	133.9	128.52	272.8	128.80	129.00	-138.8	142,570	-0.10%	大買/大賣/鉅額交易
2022/02/07	49.1	119.79	68	121.01	124.00	-18.9	142,448	-0.01%
2022/01/26	28	112.59	119	111.75	113.00	-91	145,182	-0.06%	大賣/
2022/01/25	180.9	112.11	64.2	111.77	110.00	116.7	146,927	0.08%	大買/鉅額交易
2022/01/24	64.6	112.71	73	113.42	115.00	-8.4	147,622	-0.01%
2022/01/21	107.8	118.35	44.3	118.48	115.50	63.5	148,843	0.04%	大買/
2022/01/20	45	123.60	165	122.59	124.00	-120	147,911	-0.08%	大賣/鉅額交易
2022/01/19	75.2	124.21	37.2	123.57	122.50	38	148,513	0.03%
2022/01/18	25.4	126.12	30	126.73	127.00	-4.6	148,700	0.00%
2022/01/17	82.5	128.12	64.4	128.52	127.00	18.2	150,741	0.01%
2022/01/14	57.4	127.37	44.1	127.80	132.00	13.3	151,250	0.01%
2022/01/13	60.1	127.77	41.2	127.95	126.00	18.9	150,441	0.01%
2022/01/12	89.8	130.56	38.5	129.66	128.50	51.3	150,664	0.03%
2022/01/11	59.5	135.39	77	135.65	134.00	-17.5	150,372	-0.01%
2022/01/10	108.7	137.28	20	138.00	136.50	88.7	153,323	0.06%	大買/
2022/01/07	59	141.02	90.4	141.72	140.50	-31.3	153,391	-0.02%
2022/01/06	44.4	143.04	51.3	142.66	143.00	-6.9	155,682	0.00%
2022/01/05	61.5	141.97	45.2	142.28	141.00	16.2	157,420	0.01%
2022/01/04	21.1	139.76	31.7	139.53	140.50	-10.6	160,365	-0.01%
2022/01/03	108.1	136.99	35.4	137.31	139.50	72.7	161,661	0.04%	大買/
2021/12/30	146.7	142.17	21.1	142.48	142.50	125.6	162,803	0.08%	大買/鉅額交易
2021/12/29	45	144.93	68	145.17	144.00	-23	165,151	-0.01%
2021/12/28	87.1	143.83	235.2	143.22	143.50	-148.2	169,330	-0.09%	大賣/鉅額交易
2021/12/27	79	139.54	40	140.26	139.50	39	172,634	0.02%
2021/12/24	127	139.89	102	141.25	139.00	25	177,210	0.01%	大買/大賣/
2021/12/23	49	140.05	12	140.21	139.00	37	177,626	0.02%
2021/12/22	46	141.29	69.3	140.40	140.00	-23.3	178,829	-0.01%
2021/12/21	58.1	139.49	72	139.65	141.50	-13.9	180,705	-0.01%
2021/12/20	72.5	140.34	39	139.78	139.00	33.5	182,485	0.02%
2021/12/17	81	141.59	62	141.90	140.50	19	184,112	0.01%
2021/12/16	38.1	140.30	41.8	139.95	141.00	-3.8	183,615	0.00%
2021/12/15	68	136.53	90.1	135.85	138.00	-22.1	183,159	-0.01%
2021/12/14	105.3	136.26	77.1	136.71	133.00	28.2	183,106	0.02%	大買/
2021/12/13	66.6	141.62	663.2	141.52	140.00	-596.6	181,061	-0.33%	大賣/鉅額交易
2021/12/10	54.5	141.57	88.4	140.74	140.00	-33.9	182,663	-0.02%
2021/12/09	54.1	144.09	83.6	144.31	146.00	-29.5	182,805	-0.02%
2021/12/08	75.1	145.89	120.4	146.27	143.50	-45.3	183,955	-0.02%	大賣/
2021/12/07	147	143.75	154.8	143.89	144.00	-7.8	183,428	0.00%	大買/大賣/
2021/12/06	131	139.56	231.6	139.75	141.00	-100.5	181,188	-0.06%	大買/大賣/
2021/12/03	142.3	134.97	503.4	135.09	133.50	-361.1	180,240	-0.20%	大買/大賣/鉅額交易
2021/12/02	573.8	131.72	1,307.5	128.08	133.00	-733.7	181,513	-0.40%	大買/大賣/鉅額交易
2021/12/01	1,065.7	124.70	70	124.76	124.50	995.7	179,276	0.56%	大買/鉅額交易
2021/11/30	29	123.59	92.3	124.08	124.50	-63.3	181,460	-0.03%
2021/11/29	95.2	121.29	132	121.53	120.00	-36.8	182,714	-0.02%	大賣/
2021/11/26	254.3	121.25	130	121.92	118.50	124.3	184,621	0.07%	大買/大賣/鉅額交易
2021/11/25	117	123.74	212.3	124.43	124.50	-95.3	183,392	-0.05%	大買/大賣/
2021/11/24	230	119.96	63	119.94	120.00	167	181,941	0.09%	大買/鉅額交易
2021/11/23	86.1	120.79	55	120.23	119.50	31.1	182,953	0.02%
2021/11/22	48.5	119.73	94	119.76	119.50	-45.5	184,329	-0.02%
2021/11/19	75.2	118.34	63	119.29	117.00	12.2	185,580	0.01%
2021/11/18	131.1	119.73	148.3	119.72	119.00	-17.2	189,398	-0.01%	大買/大賣/
2021/11/17	551.1	118.01	125	117.97	117.00	426.1	192,811	0.22%	大買/大賣/鉅額交易
2021/11/16	187.1	115.71	1,364.2	115.06	119.50	-1,177.1	193,997	-0.61%	大買/大賣/鉅額交易
2021/11/15	1,282	113.16	45.1	113.63	112.00	1,236.9	196,466	0.63%	大買/鉅額交易
2021/11/12	194	112.12	63.5	112.19	111.50	130.5	199,268	0.07%	大買/鉅額交易
2021/11/11	260.2	115.15	204	117.27	109.50	56.2	198,947	0.03%	大買/大賣/
2021/11/10	105	121.83	88	121.57	120.00	17	197,060	0.01%	大買/
2021/11/09	129.1	122.72	148.4	122.67	122.00	-19.3	197,592	-0.01%	大買/大賣/
2021/11/08	276.3	118.75	377.3	118.87	124.00	-101	198,679	-0.05%	大買/大賣/鉅額交易
2021/11/05	240.2	111.19	148.1	111.16	114.00	92	201,236	0.05%	大買/大賣/
2021/11/04	200.4	113.86	183.1	113.28	109.50	17.3	204,910	0.01%	大買/大賣/
2021/11/03	175.5	110.76	237.2	111.50	112.00	-61.8	206,410	-0.03%	大買/大賣/
2021/11/02	99	103.78	145	104.34	105.00	-46	209,357	-0.02%	大賣/
2021/11/01	92.1	101.78	65.2	101.50	100.50	26.9	210,903	0.01%
2021/10/29	116.1	97.26	199.4	97.48	99.50	-83.3	213,497	-0.04%	大買/大賣/
2021/10/28	134.4	94.74	153.1	94.53	93.20	-18.7	219,262	-0.01%	大買/大賣/
2021/10/27	87	93.38	142	93.37	92.80	-55	228,121	-0.02%	大賣/
2021/10/26	257	95.59	98.1	95.37	95.10	158.9	239,233	0.07%	大買/鉅額交易
2021/10/25	122	93.15	136.1	93.34	95.30	-14.1	246,483	-0.01%	大買/大賣/
2021/10/22	102.3	90.28	80	90.60	89.20	22.3	254,186	0.01%	大買/
2021/10/21	138	92.80	162	92.60	92.20	-24	260,530	-0.01%	大買/大賣/
2021/10/20	89	92.89	46	92.92	91.40	43	265,268	0.02%
2021/10/19	98	93.38	103.1	93.35	91.70	-5.1	272,326	0.00%	大賣/
2021/10/18	196.5	88.42	222.7	88.25	92.40	-26.2	280,299	-0.01%	大買/大賣/
2021/10/15	93.8	94.69	79	94.56	93.90	14.8	286,315	0.01%
2021/10/14	279	94.16	271.2	94.46	95.30	7.8	284,975	0.00%	大買/大賣/
2021/10/13	234.2	93.91	272.7	93.80	92.90	-38.4	281,702	-0.01%	大買/大賣/
2021/10/12	163.2	93.50	110.2	92.92	90.50	53	279,732	0.02%	大買/大賣/
2021/10/08	123.1	100.84	117.5	100.62	100.00	5.6	276,342	0.00%	大買/大賣/
2021/10/07	129.3	103.14	184.3	102.69	102.50	-55	276,157	-0.02%	大買/大賣/
2021/10/06	174.8	99.52	195.1	99.69	97.80	-20.3	273,216	-0.01%	大買/大賣/
2021/10/05	145.1	100.34	187.7	100.63	103.00	-42.6	270,476	-0.02%	大買/大賣/
2021/10/04	308.9	105.38	272.3	105.31	102.50	36.6	266,654	0.01%	大買/大賣/
2021/10/01	223	116.32	148.8	116.11	113.50	74.2	262,828	0.03%	大買/大賣/
2021/09/30	49	124.18	45	124.38	126.00	4	258,955	0.00%
2021/09/29	62.4	123.96	86	123.59	123.00	-23.6	266,397	-0.01%
2021/09/28	101.7	126.46	860	126.25	125.50	-758.3	272,286	-0.28%	大買/大賣/鉅額交易
2021/09/27	938	132.07	94.1	134.31	131.50	843.9	278,548	0.30%	大買/鉅額交易
2021/09/24	77.1	133.37	104.2	132.92	134.00	-27.1	277,910	-0.01%	大賣/
2021/09/23	34.1	128.03	436	127.52	127.50	-401.9	276,862	-0.15%	大賣/鉅額交易
2021/09/22	426	125.00	61.1	124.84	125.00	364.9	278,003	0.13%	大買/鉅額交易
2021/09/17	62.3	126.88	69.1	126.99	128.00	-6.8	278,093	0.00%
2021/09/16	42	124.55	41	124.78	124.00	1	278,408	0.00%
2021/09/15	144.2	123.31	150	122.46	124.50	-5.8	279,439	0.00%	大買/大賣/
2021/09/14	170.5	127.94	141.1	126.15	123.50	29.4	279,133	0.01%	大買/大賣/
2021/09/13	129.3	134.33	165.7	135.31	132.00	-36.4	278,137	-0.01%	大買/大賣/
2021/09/10	108.8	129.58	184.1	128.46	133.50	-75.3	277,324	-0.03%	大買/大賣/
2021/09/09	124.3	126.90	103	126.64	126.50	21.3	276,395	0.01%	大買/大賣/
2021/09/08	173.3	126.49	123	126.28	126.00	50.3	282,336	0.02%	大買/大賣/
2021/09/07	1,483.4	124.47	1,458.2	126.79	128.00	25.2	296,157	0.01%	大買/大賣/
2021/09/06	189.5	121.62	160.5	121.53	118.00	29	300,566	0.01%	大買/大賣/
2021/09/03	179.6	126.16	227.1	124.86	125.50	-47.5	306,502	-0.02%	大買/大賣/
2021/09/02	157.1	128.54	102.4	128.25	129.50	54.7	310,347	0.02%	大買/大賣/
2021/09/01	178.3	130.74	183.3	130.10	128.50	-5	315,029	0.00%	大買/大賣/
2021/08/31	122.4	138.07	165.3	137.28	136.00	-42.9	315,876	-0.01%	大買/大賣/
2021/08/30	67	141.25	39	141.87	140.00	28	324,773	0.01%
2021/08/27	182.2	141.01	104.1	141.49	141.00	78.1	330,529	0.02%	大買/大賣/
2021/08/26	127.1	142.01	153.2	141.45	142.50	-26.2	337,701	-0.01%	大買/大賣/
2021/08/25	121.8	140.91	344.2	141.75	144.00	-222.4	346,126	-0.06%	大買/大賣/鉅額交易
2021/08/24	457.2	141.83	203.5	142.41	140.00	253.7	351,799	0.07%	大買/大賣/鉅額交易
2021/08/23	164.8	142.31	328.5	142.36	144.00	-163.7	356,981	-0.05%	大買/大賣/鉅額交易
2021/08/20	1,459.6	130.56	2,223	132.64	132.50	-763.4	363,044	-0.21%	大買/大賣/鉅額交易
2021/08/19	1,131.6	129.17	599	135.16	128.00	532.6	368,882	0.14%	大買/大賣/鉅額交易
2021/08/18	539.1	130.82	244.7	129.24	136.00	294.4	373,418	0.08%	大買/大賣/鉅額交易
2021/08/17	215.2	131.19	315.7	131.22	126.50	-100.4	379,697	-0.03%	大買/大賣/
2021/08/16	212.1	131.71	185	133.30	130.50	27	389,123	0.01%	大買/大賣/
2021/08/13	100.6	136.08	95	135.52	130.50	5.6	396,226	0.00%
2021/08/12	290.2	134.54	1,448.1	133.26	137.00	-1,157.9	405,746	-0.29%	大買/大賣/鉅額交易
2021/08/11	1,557.7	132.58	319.3	133.52	132.00	1,238.5	407,695	0.30%	大買/大賣/鉅額交易
2021/08/10	339.8	143.50	389	144.00	139.50	-49.3	403,656	-0.01%	大買/大賣/
2021/08/09	291.3	144.39	190	144.14	142.50	101.3	405,351	0.02%	大買/大賣/鉅額交易
2021/08/06	269.4	144.68	347.2	144.69	142.00	-77.8	410,188	-0.02%	大買/大賣/
2021/08/05	201.2	140.03	209.3	139.93	138.50	-8.1	410,472	0.00%	大買/大賣/
2021/08/04	182.3	142.61	272.2	142.94	143.50	-89.8	413,241	-0.02%	大買/大賣/
2021/08/03	456.4	142.64	366.3	142.22	141.00	90.1	422,017	0.02%	大買/大賣/
2021/08/02	557.2	132.36	507.4	134.31	141.50	49.8	419,806	0.01%	大買/大賣/
2021/07/30	798.7	142.73	2,606.6	146.08	132.00	-1,807.9	414,783	-0.44%	大買/大賣/鉅額交易
2021/07/29	2,489.6	142.76	628.6	140.11	144.50	1,860.9	409,169	0.45%	大買/大賣/鉅額交易
2021/07/28	573.5	123.67	602.5	124.22	131.50	-29	407,561	-0.01%	大買/大賣/
2021/07/27	497.2	130.33	246.6	130.89	126.50	250.6	407,672	0.06%	大買/大賣/鉅額交易
2021/07/26	237.9	147.85	2,817.3	150.40	140.50	-2,579.4	408,233	-0.63%	大買/大賣/鉅額交易
2021/07/23	3,902.5	151.21	1,257.6	148.52	154.00	2,645	407,402	0.65%	大買/大賣/鉅額交易
2021/07/22	556.6	146.64	450.9	144.82	143.50	105.7	404,660	0.03%	大買/大賣/鉅額交易
2021/07/21	592.3	164.97	327.9	165.17	155.00	264.4	404,151	0.07%	大買/大賣/鉅額交易
2021/07/20	22.7	169.89	11.1	170.92	169.50	11.6	400,099	0.00%
2021/07/19	17.4	187.69	7	185.71	186.00	10.4	408,762	0.00%
2021/07/16	28.4	173.97	11.2	174.86	178.50	17.2	420,744	0.00%
2021/07/15	24.4	158.83	102.8	159.47	163.00	-78.4	426,675	-0.02%	大賣/
2021/07/14	75	153.20	28.4	151.01	148.50	46.6	431,418	0.01%
2021/07/13	17.8	170.52	49.5	170.04	165.00	-31.8	436,403	-0.01%
2021/07/12	18.2	183.02	67.5	186.86	183.00	-49.3	440,608	-0.01%
2021/07/09	57.6	190.49	23	188.80	187.00	34.6	444,332	0.01%
2021/07/08	126.6	190.14	32.5	192.35	207.50	94.1	453,132	0.02%	大買/
2021/07/07	63.9	206.16	17.3	211.53	202.00	46.6	458,714	0.01%
2021/07/06	443.6	224.81	3,314.1	221.72	224.00	-2,870.5	463,239	-0.62%	大買/大賣/鉅額交易
2021/07/05	3,935.7	210.29	1,505.2	204.24	217.00	2,430.5	460,933	0.53%	大買/大賣/鉅額交易
2021/07/02	764.7	208.05	458.4	208.48	206.50	306.3	457,561	0.07%	大買/大賣/鉅額交易
2021/07/01	183.9	205.12	298.9	207.04	213.00	-114.9	454,472	-0.03%	大買/大賣/鉅額交易
2021/06/30	79.9	189.89	91.7	192.89	197.00	-11.8	460,040	0.00%
2021/06/29	104.9	179.67	97	181.50	179.50	7.8	463,620	0.00%	大買/
2021/06/28	69	172.14	46.1	172.81	176.00	22.9	466,807	0.00%
2021/06/25	51.1	157.56	135.3	157.79	160.00	-84.2	467,678	-0.02%	大賣/
2021/06/24	146.4	146.24	79.6	148.16	152.00	66.7	469,148	0.01%	大買/
2021/06/23	272.6	145.49	151.2	142.48	138.50	121.4	470,103	0.03%	大買/大賣/鉅額交易
2021/06/22	75.4	154.40	164.2	158.20	153.50	-88.8	472,134	-0.02%	大賣/
2021/06/21	222.9	147.93	78.7	147.94	152.00	144.2	474,523	0.03%	大買/鉅額交易
2021/06/18	192.3	137.22	275.7	135.16	140.00	-83.4	481,844	-0.02%	大買/大賣/
2021/06/17	509.5	134.52	280.6	133.77	136.50	228.9	486,053	0.05%	大買/大賣/鉅額交易
2021/06/16	732.9	139.87	838.5	139.18	133.50	-105.6	482,407	-0.02%	大買/大賣/鉅額交易
2021/06/15	457.5	130.73	2,361	131.12	136.00	-1,903.5	469,049	-0.41%	大買/大賣/鉅額交易
2021/06/11	1,839.1	120.19	360.3	120.49	124.00	1,478.9	462,202	0.32%	大買/大賣/鉅額交易
2021/06/10	691.3	113.45	349.1	112.57	113.50	342.1	455,798	0.08%	大買/大賣/鉅額交易
2021/06/09	387.1	117.05	288.3	117.76	116.00	98.8	452,231	0.02%	大買/大賣/
2021/06/08	210.4	114.32	253	114.76	115.50	-42.6	447,647	-0.01%	大買/大賣/
2021/06/07	416.5	111.63	479	112.54	110.50	-62.5	445,887	-0.01%	大買/大賣/
2021/06/04	401.1	119.19	734.2	119.18	116.50	-333.1	437,397	-0.08%	大買/大賣/鉅額交易
2021/06/03	1,991	117.11	3,375.2	115.94	119.00	-1,384.2	432,526	-0.32%	大買/大賣/鉅額交易
2021/06/02	1,610.6	112.16	3,198.9	112.49	110.50	-1,588.3	425,638	-0.37%	大買/大賣/鉅額交易
2021/06/01	3,666.1	103.46	644.6	102.76	108.00	3,021.6	416,036	0.73%	大買/大賣/鉅額交易
2021/05/31	992.1	100.97	936.7	101.99	98.60	55.4	408,878	0.01%	大買/大賣/
2021/05/28	592.5	91.79	812.6	92.65	96.40	-220.1	400,305	-0.05%	大買/大賣/鉅額交易
2021/05/27	700.4	87.98	511.4	88.03	87.70	189	393,426	0.05%	大買/大賣/鉅額交易
2021/05/26	460.2	84.26	1,360.6	84.85	85.60	-900.4	387,304	-0.23%	大買/大賣/鉅額交易
2021/05/25	1,373.1	83.01	462.2	83.71	82.40	911	379,915	0.24%	大買/大賣/鉅額交易
2021/05/24	696	87.72	914.8	87.26	86.40	-218.8	373,220	-0.06%	大買/大賣/鉅額交易
2021/05/21	744.1	81.70	687.3	82.00	84.70	56.9	366,431	0.02%	大買/大賣/
2021/05/20	796.5	78.58	963.4	78.42	77.00	-166.9	363,426	-0.05%	大買/大賣/鉅額交易
2021/05/19	940	74.39	951.8	74.73	76.30	-11.8	353,990	0.00%	大買/大賣/
2021/05/18	612.1	67.24	406.9	69.08	69.40	205.3	354,300	0.06%	大買/大賣/鉅額交易
2021/05/17	337.6	66.12	339.1	66.72	63.10	-1.5	355,083	0.00%	大買/大賣/
2021/05/14	528.1	72.94	355	72.69	70.10	173.1	348,929	0.05%	大買/大賣/鉅額交易
2021/05/13	364.1	78.72	337	78.57	77.50	27.1	341,630	0.01%	大買/大賣/
2021/05/12	329.7	90.11	966	90.84	86.10	-636.3	339,909	-0.19%	大買/大賣/鉅額交易
2021/05/11	1,181.4	96.39	2,111.8	95.73	95.60	-930.4	338,553	-0.27%	大買/大賣/鉅額交易
2021/05/10	2,069.8	92.47	394.9	91.35	93.50	1,674.9	328,422	0.51%	大買/大賣/鉅額交易
2021/05/07	244.3	82.60	323	82.47	85.00	-78.8	325,581	-0.02%	大買/大賣/
2021/05/06	449.1	82.74	493.2	82.91	81.10	-44.1	323,968	-0.01%	大買/大賣/
2021/05/05	397.1	78.90	301	79.03	79.90	96.1	320,740	0.03%	大買/大賣/
2021/05/04	650.1	82.36	569.5	81.69	78.00	80.6	317,797	0.03%	大買/大賣/
2021/05/03	455.5	85.28	453.4	85.14	86.60	2.1	313,206	0.00%	大買/大賣/
2021/04/29	303	76.02	270	76.62	79.00	33	311,289	0.01%	大買/大賣/
2021/04/28	339.4	78.39	134.2	78.93	76.80	205.2	313,044	0.07%	大買/大賣/鉅額交易
2021/04/27	458	78.99	460.1	78.73	77.50	-2.1	314,226	0.00%	大買/大賣/
2021/04/26	227.1	74.56	724	75.16	76.80	-496.9	312,603	-0.16%	大買/大賣/鉅額交易
2021/04/23	637	71.75	595	71.83	69.90	42	315,745	0.01%	大買/大賣/
2021/04/22	1,133	76.16	685	78.81	72.90	448	315,593	0.14%	大買/大賣/鉅額交易
2021/04/21	388.6	74.01	397	73.01	75.90	-8.4	308,666	0.00%	大買/大賣/
2021/04/20	385	68.13	268	68.29	69.00	117	309,304	0.04%	大買/大賣/鉅額交易
2021/04/19	382	67.99	496.7	67.50	68.00	-114.7	313,097	-0.04%	大買/大賣/鉅額交易
2021/04/16	481	61.75	370	60.64	63.30	111	312,672	0.04%	大買/大賣/鉅額交易
2021/04/15	354	59.55	312.3	59.49	59.00	41.7	316,287	0.01%	大買/大賣/
2021/04/14	430	58.14	479.1	58.61	59.90	-49.1	324,475	-0.02%	大買/大賣/
2021/04/13	389	56.70	235	56.58	56.90	154	323,391	0.05%	大買/大賣/鉅額交易
2021/04/12	656	54.58	882	54.26	55.00	-226	325,158	-0.07%	大買/大賣/鉅額交易
2021/04/09	274	50.38	296.2	50.27	50.00	-22.2	327,887	-0.01%	大買/大賣/
2021/04/08	262	51.65	255.3	51.13	52.30	6.7	328,861	0.00%	大買/大賣/
2021/04/07	349	50.31	278.1	49.95	50.50	70.9	330,502	0.02%	大買/大賣/
2021/04/06	340	47.91	441	48.47	49.50	-101	339,217	-0.03%	大買/大賣/鉅額交易
2021/04/01	339	47.46	330.2	47.27	47.90	8.8	334,420	0.00%	大買/大賣/
2021/03/31	290	45.44	334.5	45.49	45.50	-44.5	335,169	-0.01%	大買/大賣/
2021/03/30	61	43.95	149	44.00	43.80	-88	332,613	-0.03%	大賣/
2021/03/29	142	44.07	119.4	44.07	43.80	22.6	334,642	0.01%	大買/大賣/
2021/03/26	62	42.40	349.1	42.38	43.05	-287.1	338,151	-0.08%	大賣/鉅額交易
2021/03/25	232	42.44	227	42.71	41.70	5	342,399	0.00%	大買/大賣/
2021/03/24	145	43.05	347.1	43.19	43.70	-202.1	344,151	-0.06%	大買/大賣/鉅額交易
2021/03/23	795	44.44	1,443	46.02	42.75	-648	341,620	-0.19%	大買/大賣/鉅額交易
2021/03/22	1,124	45.50	442.6	45.22	45.85	681.5	335,637	0.20%	大買/大賣/鉅額交易
2021/03/19	242.6	41.91	1,444	42.12	41.70	-1,201.4	335,053	-0.36%	大買/大賣/鉅額交易
2021/03/18	1,334	41.40	214.5	40.89	41.65	1,119.5	336,025	0.33%	大買/大賣/鉅額交易
2021/03/17	164	39.99	216.6	40.07	40.10	-52.6	338,081	-0.02%	大買/大賣/
2021/03/16	154.5	39.73	480	39.63	39.60	-325.5	340,095	-0.10%	大買/大賣/鉅額交易
2021/03/15	259.1	39.69	179	39.51	40.00	80.1	343,638	0.02%	大買/大賣/
2021/03/12	74	39.06	87	39.01	38.80	-13	346,068	0.00%
2021/03/11	317	39.08	474	38.61	38.15	-157	345,247	-0.05%	大買/大賣/鉅額交易
2021/03/10	324	38.27	268.1	38.21	38.05	55.9	343,580	0.02%	大買/大賣/
2021/03/09	254	37.32	336	37.53	38.40	-82	342,793	-0.02%	大買/大賣/
2021/03/08	341	37.87	607	37.50	37.35	-266	342,626	-0.08%	大買/大賣/鉅額交易
2021/03/05	275	37.51	195	37.35	37.30	80	343,254	0.02%	大買/大賣/
2021/03/04	214	37.52	146	37.40	37.30	68	344,270	0.02%	大買/大賣/
2021/03/03	250	36.97	228	37.08	38.05	22	345,435	0.01%	大買/大賣/
2021/03/02	269.3	38.44	269	38.62	36.50	0.3	347,418	0.00%	大買/大賣/
2021/02/26	367	37.79	330	37.05	37.95	37	346,878	0.01%	大買/大賣/
2021/02/25	231	37.52	240	37.68	37.65	-9	346,065	0.00%	大買/大賣/
2021/02/24	380	37.51	586	37.73	36.75	-206	346,653	-0.06%	大買/大賣/鉅額交易
2021/02/23	370	39.18	297.3	39.32	38.35	72.7	345,278	0.02%	大買/大賣/
2021/02/22	892	39.36	517	39.19	39.40	375	343,575	0.11%	大買/大賣/鉅額交易
2021/02/19	141	37.26	136	37.48	36.85	5	341,444	0.00%	大買/大賣/
2021/02/18	678	37.82	395	38.03	37.45	283	340,564	0.08%	大買/大賣/鉅額交易
2021/02/17	225.3	35.19	279	35.44	36.70	-53.7	334,836	-0.02%	大買/大賣/
2021/02/05	328	33.91	303	34.02	33.70	25	333,779	0.01%	大買/大賣/
2021/02/04	374	33.75	328	33.86	33.95	46	333,977	0.01%	大買/大賣/
2021/02/03	803	34.40	468.3	34.45	33.55	334.7	335,365	0.10%	大買/大賣/鉅額交易
2021/02/02	605.4	33.29	774.4	33.35	34.10	-169	334,637	-0.05%	大買/大賣/鉅額交易
2021/02/01	262	30.88	210	30.95	31.20	52	332,819	0.02%	大買/大賣/
2021/01/29	364	32.71	494.2	32.00	31.20	-130.2	331,287	-0.04%	大買/大賣/鉅額交易
2021/01/28	326	32.86	195	32.78	33.20	131	329,188	0.04%	大買/大賣/鉅額交易
2021/01/27	455	33.51	390	33.58	32.45	65	326,737	0.02%	大買/大賣/
2021/01/26	425.3	34.40	480.1	34.59	33.65	-54.8	324,290	-0.02%	大買/大賣/
2021/01/25	406.2	35.63	426.5	35.97	35.35	-20.3	321,731	-0.01%	大買/大賣/
2021/01/22	420.5	32.48	545	33.03	35.00	-124.5	317,020	-0.04%	大買/大賣/鉅額交易
2021/01/21	638.3	32.26	550.9	32.13	32.10	87.4	311,919	0.03%	大買/大賣/
2021/01/20	611.4	31.44	654	31.38	30.45	-42.7	307,578	-0.01%	大買/大賣/
2021/01/19	522.2	33.82	505	33.95	32.00	17.2	301,961	0.01%	大買/大賣/
2021/01/18	533	32.93	471	32.98	34.00	62	298,582	0.02%	大買/大賣/
2021/01/15	556.8	35.54	682	35.37	34.25	-125.2	291,543	-0.04%	大買/大賣/鉅額交易
2021/01/14	373	38.35	391	38.48	38.05	-18	282,872	-0.01%	大買/大賣/
2021/01/13	500	38.10	521	38.26	37.45	-21	277,868	-0.01%	大買/大賣/
2021/01/12	533	40.65	627.1	39.99	38.55	-94.1	271,214	-0.03%	大買/大賣/
2021/01/11	457.1	41.87	358	41.91	42.65	99.1	263,335	0.04%	大買/大賣/
2021/01/08	798	39.10	920	39.35	40.30	-122	258,827	-0.05%	大買/大賣/鉅額交易
2021/01/07	1,123	39.57	1,314.1	39.44	38.45	-191.1	251,081	-0.08%	大買/大賣/鉅額交易
2021/01/06	1,076	43.79	2,324	45.57	42.55	-1,248	239,427	-0.52%	大買/大賣/鉅額交易
2021/01/05	2,432	45.05	576.3	44.47	45.50	1,855.8	232,855	0.80%	大買/大賣/鉅額交易
2021/01/04	346.8	43.18	3,998.5	42.99	44.75	-3,651.8	225,311	-1.62%	大買/大賣/鉅額交易
2020/12/31	701	39.22	619.3	39.22	40.70	81.7	217,707	0.04%	大買/大賣/
2020/12/30	4,023	37.92	557	37.67	38.20	3,466	211,301	1.64%	大買/大賣/鉅額交易
2020/12/29	959.2	38.85	797.3	38.79	38.35	161.9	206,347	0.08%	大買/大賣/鉅額交易
2020/12/28	360	36.61	372.1	35.88	36.75	-12.1	193,655	-0.01%	大買/大賣/
2020/12/25	286.4	33.16	345.1	33.29	33.45	-58.7	191,484	-0.03%	大買/大賣/
2020/12/24	360	31.11	278.1	31.32	31.00	81.9	186,562	0.04%	大買/大賣/
2020/12/23	144	30.17	113	30.11	30.70	31	184,624	0.02%	大買/大賣/
2020/12/22	798	31.99	739	31.92	30.20	59	182,936	0.03%	大買/大賣/
2020/12/21	635	32.41	646	31.86	32.55	-11	178,077	-0.01%	大買/大賣/
2020/12/18	195	30.64	411	30.84	30.60	-216	174,642	-0.12%	大買/大賣/鉅額交易
2020/12/17	43	29.53	174	29.55	29.50	-131	169,195	-0.08%	大賣/鉅額交易
2020/12/16	218	29.78	289	29.20	29.65	-71	168,328	-0.04%	大買/大賣/
2020/12/15	379	29.65	336	29.87	28.65	43	165,748	0.03%	大買/大賣/
2020/12/14	347	28.91	175	28.73	29.45	172	161,575	0.11%	大買/大賣/鉅額交易
2020/12/11	493	27.59	560.3	27.66	27.15	-67.3	159,719	-0.04%	大買/大賣/
2020/12/10	456	28.63	401.1	28.85	28.90	54.9	156,348	0.04%	大買/大賣/
2020/12/09	403	27.80	522.4	28.32	28.50	-119.4	157,119	-0.08%	大買/大賣/鉅額交易
2020/12/08	375.5	26.26	570.4	26.14	26.65	-194.9	154,716	-0.13%	大買/大賣/鉅額交易
2020/12/07	120	24.33	140	24.17	24.25	-20	149,613	-0.01%	大買/大賣/
2020/12/04	116	24.30	38	24.44	24.20	78	148,675	0.05%	大買/
2020/12/03	192	24.84	164	24.86	24.75	28	148,725	0.02%	大買/大賣/
2020/12/02	633	24.50	392	24.65	24.65	241	150,359	0.16%	大買/大賣/鉅額交易
2020/12/01	406	24.26	829.6	24.19	24.30	-423.6	149,880	-0.28%	大買/大賣/鉅額交易
2020/11/30	601	24.94	341	25.22	24.70	260	148,944	0.17%	大買/大賣/鉅額交易
2020/11/27	299	25.05	385	24.49	25.10	-86	147,374	-0.06%	大買/大賣/
2020/11/26	384	24.32	330	24.50	24.65	54	146,402	0.04%	大買/大賣/
2020/11/25	408	23.88	292.5	23.72	23.85	115.5	145,358	0.08%	大買/大賣/鉅額交易
2020/11/24	487	23.37	358	23.76	23.15	129	142,622	0.09%	大買/大賣/鉅額交易
2020/11/23	410	23.38	436	23.26	23.45	-26	141,379	-0.02%	大買/大賣/
2020/11/20	236	22.37	252	21.91	22.55	-16	141,017	-0.01%	大買/大賣/
2020/11/19	484	21.95	397.4	22.11	21.95	86.6	142,743	0.06%	大買/大賣/
2020/11/18	814	22.23	342	21.96	22.50	472	140,647	0.34%	大買/大賣/鉅額交易
2020/11/17	19	20.68	58.1	20.73	21.10	-39.1	137,819	-0.03%
2020/11/16	281.2	20.23	284.8	20.47	20.50	-3.7	138,620	0.00%	大買/大賣/
2020/11/13	97.8	20.17	256	20.15	20.10	-158.2	139,438	-0.11%	大賣/鉅額交易
2020/11/12	279	19.52	134.6	19.43	19.50	144.4	138,375	0.10%	大買/大賣/鉅額交易
2020/11/11	114	19.61	95	19.75	20.20	19	138,779	0.01%	大買/
2020/11/10	155	20.69	140	21.12	19.95	15	137,101	0.01%	大買/大賣/
2020/11/09	87.6	21.42	79	21.52	21.70	8.6	131,851	0.01%
2020/11/06	3	19.90	25.8	20.13	20.35	-22.8	128,364	-0.02%
2020/11/05	49.5	19.87	50	20.07	19.80	-0.5	127,834	0.00%
2020/11/04	236.5	19.75	95.3	19.38	19.80	141.3	126,762	0.11%	大買/鉅額交易
2020/11/03	75	19.24	71	19.32	19.25	4	125,533	0.00%
2020/11/02	45	19.11	215	19.31	19.20	-170	124,190	-0.14%	大賣/鉅額交易
2020/10/30	53.5	18.82	67	18.98	18.90	-13.5	121,735	-0.01%
2020/10/29	30	18.56	5.2	18.76	18.95	24.8	119,885	0.02%
2020/10/28	491.3	19.32	485.5	19.11	18.80	5.8	117,910	0.00%	大買/大賣/
2020/10/27	50	19.64	97.1	19.61	19.65	-47.1	115,403	-0.04%
2020/10/26	207	19.63	124	19.60	19.80	83	113,934	0.07%	大買/大賣/
2020/10/23	121	18.55	120	18.64	18.60	1	109,416	0.00%	大買/大賣/
2020/10/22	11	17.70	655	17.71	17.90	-644	106,951	-0.60%	大賣/鉅額交易
2020/10/21	57	17.83	138.1	17.90	17.85	-81.1	106,336	-0.08%	大賣/
2020/10/20	116	17.73	30	17.80	17.95	86	105,733	0.08%	大買/
2020/10/19	16	17.91	12.9	17.88	17.85	3.1	104,644	0.00%
2020/10/16	151	17.64	253	17.81	17.65	-102	103,316	-0.10%	大買/大賣/鉅額交易
2020/10/15	73	17.37	41	17.33	17.50	32	101,167	0.03%
2020/10/14	29	17.05	0	0.00	17.15	29	99,905	0.03%
2020/10/13	144	17.07	21	16.89	17.00	123	98,781	0.12%	大買/鉅額交易
2020/10/12	15	16.43	20	16.51	16.30	-5	96,201	-0.01%
2020/10/08	13	16.57	64	16.49	16.65	-51	95,101	-0.05%
2020/10/07	46	16.60	6	16.66	16.65	40	94,341	0.04%
2020/10/06	121	16.35	2	16.40	16.45	119	93,537	0.13%	大買/鉅額交易
2020/10/05	47	16.32	89	16.22	16.45	-42	92,554	-0.05%
2020/09/30	41	15.89	30	15.82	15.85	11	90,775	0.01%
2020/09/29	61	15.54	19	15.49	15.45	42	89,783	0.05%
2020/09/28	14	15.47	21	15.37	15.55	-7	88,723	-0.01%
2020/09/25	60	15.33	47	15.34	15.40	13	88,039	0.01%
2020/09/24	20	15.04	9	14.99	14.80	11	85,793	0.01%
2020/09/23	162	15.25	26.2	15.20	15.20	135.8	83,579	0.16%	大買/鉅額交易
2020/09/22	34	15.83	316	15.74	15.80	-282	79,654	-0.35%	大賣/鉅額交易
2020/09/21	31	15.87	4	15.85	15.80	27	78,597	0.03%
2020/09/18	30	16.07	49	16.05	16.05	-19	77,335	-0.02%
2020/09/17	93	16.21	25	16.30	16.10	68	76,254	0.09%
2020/09/16	233	15.88	224	15.93	16.10	9	74,588	0.01%	大買/大賣/
2020/09/15	23	16.63	28	16.66	16.90	-5	71,108	-0.01%
2020/09/14	226	17.17	154.6	17.08	16.50	71.4	69,318	0.10%	大買/大賣/
2020/09/11	328	18.73	399	18.78	17.70	-71	64,199	-0.11%	大買/大賣/
2020/09/10	211	19.10	6	19.13	19.05	205	60,379	0.34%	大買/鉅額交易
2020/09/09	77	19.05	25	18.87	19.00	52	59,235	0.09%
2020/09/08	29	18.52	17	18.56	18.70	12	57,847	0.02%
2020/09/07	397	19.23	356	19.40	18.80	41	55,986	0.07%	大買/大賣/
2020/09/04	57	18.28	19	18.69	18.80	38	52,869	0.07%
2020/09/03	55	17.80	132.2	17.95	18.20	-77.2	51,321	-0.15%	大賣/
2020/09/02	28	17.54	7	17.49	17.60	21	49,450	0.04%
2020/09/01	72	17.02	66.1	17.00	17.20	5.9	48,390	0.01%
2020/08/31	182	17.38	74	17.36	17.40	108	46,838	0.23%	大買/鉅額交易
2020/08/28	51	16.33	9.1	16.65	16.35	41.9	43,576	0.10%
2020/08/27	24	16.30	53.5	16.29	16.25	-29.5	42,409	-0.07%
2020/08/26	46	16.44	211.6	16.41	16.45	-165.6	41,223	-0.40%	大賣/鉅額交易
2020/08/25	312	16.00	326.1	16.09	16.30	-14.1	39,046	-0.04%	大買/大賣/
2020/08/24	78	15.18	61	15.17	15.20	17	34,943	0.05%
2020/08/21	30	15.36	53	15.24	15.20	-23	34,183	-0.07%
2020/08/20	185	15.24	166.7	15.42	15.00	18.3	32,488	0.06%	大買/大賣/
2020/08/19	55	15.68	52	15.58	15.40	3	29,075	0.01%
2020/08/18	35	14.96	479	15.19	15.20	-444	26,709	-1.66%	大賣/鉅額交易
2020/08/17	261	14.21	178	14.76	14.90	83	23,874	0.35%	大買/大賣/
2020/08/14	1	13.50	281.3	13.22	13.55	-280.3	21,723	-1.29%	大賣/鉅額交易
2020/08/13	0	0.00	6.3	12.59	12.35	-6.3	19,151	-0.03%
2020/08/12	17	12.05	52	12.05	12.20	-35	18,795	-0.19%
2020/08/11	54	12.65	18	12.61	12.45	36	18,327	0.20%
2020/08/10	313	11.80	3.4	12.18	12.50	309.6	16,859	1.84%	大買/鉅額交易
2020/08/07	0	0.00	7	11.39	11.40	-7	15,756	-0.04%
2020/08/06	20	11.10	0	0.00	11.15	20	15,304	0.13%
2020/08/05	0	0.00	0.6	11.05	11.05	-0.6	15,222	0.00%
2020/08/04	20	11.10	0	0.00	11.10	20	15,317	0.13%
2020/08/03	0	0.00	7	11.05	11.05	-7	15,322	-0.05%
2020/07/31	0	0.00	3	11.05	11.00	-3	15,225	-0.02%
2020/07/29	0	0.00	1	10.85	10.95	-1	15,078	-0.01%
2020/07/28	0	0.00	1	10.75	10.70	-1	15,109	-0.01%
2020/07/27	0	0.00	1	10.90	10.80	-1	15,648	-0.01%
2020/07/24	30	10.72	0	0.00	10.70	30	15,977	0.19%
2020/07/23	50	10.85	0	0.00	10.85	50	16,104	0.31%
2020/07/22	51	10.90	2	10.90	10.95	49	16,134	0.30%
2020/07/21	10	10.95	0	0.00	10.95	10	16,082	0.06%
2020/07/14	0	0.00	16	10.80	10.70	-16	16,443	-0.10%
2020/07/13	50	10.85	0	0.00	10.80	50	16,520	0.30%
2020/07/10	1	11.00	0	0.00	10.75	1	16,836	0.01%
2020/07/09	50	11.10	0	0.00	11.05	50	16,775	0.30%
2020/07/08	83	11.10	0	0.00	11.15	83	16,764	0.50%
2020/07/07	10	11.10	0	0.00	11.25	10	16,658	0.06%
2020/07/06	72	11.05	1	11.05	11.15	71	16,800	0.42%
2020/07/03	150	11.15	1	11.05	11.15	149	16,619	0.90%	大買/鉅額交易
2020/06/29	10	10.85	0	0.00	10.75	10	16,612	0.06%
2020/06/24	54	10.77	8	10.70	10.75	46	16,690	0.28%
2020/06/22	1	10.75	3	10.75	10.75	-2	16,764	-0.01%
2020/06/19	0	0.00	1	10.85	10.80	-1	16,841	-0.01%
2020/06/18	0	0.00	20	11.03	11.00	-20	16,660	-0.12%
2020/06/17	5	11.20	30	11.20	11.25	-25	16,616	-0.15%
2020/06/16	0	0.00	220	10.95	11.25	-220	16,725	-1.32%	大賣/鉅額交易
2020/06/15	275	10.81	0	0.00	10.75	275	16,923	1.62%	大買/鉅額交易
2020/06/12	1	10.75	2	10.80	10.85	-1	17,087	-0.01%
2020/06/11	2	11.05	0	0.00	10.95	2	17,309	0.01%
2020/06/10	7	11.29	2	11.35	11.25	5	17,420	0.03%
2020/06/09	1	11.30	6	11.30	11.30	-5	17,670	-0.03%
2020/06/08	3	11.50	1	11.40	11.35	2	17,874	0.01%
2020/06/05	3	11.35	0	0.00	11.40	3	17,760	0.02%
2020/06/03	1	11.25	11	11.29	11.30	-10	17,902	-0.06%
2020/06/01	2	11.13	10	11.20	11.20	-8	18,068	-0.04%
2020/05/29	0	0.00	1	10.95	10.90	-1	17,956	-0.01%
2020/05/27	10	10.90	15	10.85	10.85	-5	17,467	-0.03%
2020/05/22	0	0.00	4	10.80	10.75	-4	17,500	-0.02%
2020/05/21	29	11.01	18	10.98	11.00	11	17,444	0.06%
2020/05/20	21	10.80	0	0.00	10.75	21	16,708	0.13%
2020/05/19	0	0.00	3	10.73	10.70	-3	16,592	-0.02%
2020/05/18	1	10.70	2	10.55	10.70	-1	16,605	-0.01%
2020/05/14	1	10.40	1	10.50	10.35	0	16,696	0.00%
2020/05/13	13	10.54	4	10.50	10.60	9	16,592	0.05%
2020/05/12	1	10.60	15	10.50	10.50	-14	16,654	-0.08%
2020/05/11	15	10.79	3	10.80	10.75	12	16,641	0.07%
2020/05/08	2	10.70	0	0.00	10.55	2	16,543	0.01%
2020/05/07	11	10.62	0	0.00	10.60	11	16,552	0.07%
2020/05/06	4	10.53	7	10.60	10.55	-3	16,635	-0.02%
2020/05/05	9	10.62	0	0.00	10.65	9	16,636	0.05%
2020/05/04	35	10.75	9	10.70	10.75	26	16,637	0.16%
2020/04/30	13	11.08	5	11.03	11.10	8	16,615	0.05%
2020/04/28	13	10.53	0	0.00	10.55	13	15,964	0.08%
2020/04/27	0	0.00	3	10.15	10.20	-3	16,250	-0.02%
2020/04/23	2	10.00	5	10.02	10.05	-3	16,292	-0.02%
2020/04/22	11	9.78	11	9.78	9.88	0	16,290	0.00%
2020/04/21	10	10.03	20	9.92	9.88	-10	16,366	-0.06%
2020/04/20	2	10.18	0	0.00	10.10	2	16,196	0.01%
2020/04/17	45	10.45	20	10.45	10.25	25	16,085	0.16%
2020/04/16	0	0.00	16	10.21	10.30	-16	16,326	-0.10%
2020/04/15	37	10.45	25	10.50	10.35	12	16,298	0.07%
2020/04/14	2	10.20	5	10.23	10.15	-3	15,993	-0.02%
2020/04/13	1	10.05	0	0.00	10.05	1	15,991	0.01%
2020/04/10	14	10.17	0	0.00	10.20	14	16,231	0.09%
2020/04/09	21	9.99	5	10.05	10.25	16	16,548	0.10%
2020/04/08	0	0.00	5	9.54	9.66	-5	16,231	-0.03%
2020/04/07	6	9.20	8	9.18	9.26	-2	16,073	-0.01%
2020/04/06	1	9.00	0	0.00	9.11	1	15,969	0.01%
2020/04/01	1	9.10	0	0.00	9.10	1	15,850	0.01%
2020/03/31	1	9.22	0	0.00	9.25	1	15,718	0.01%
2020/03/26	35	9.64	25	9.80	9.67	10	15,138	0.07%
2020/03/24	0	0.00	1	9.61	9.44	-1	14,981	-0.01%
2020/03/23	1	9.22	0	0.00	9.24	1	15,121	0.01%
2020/03/20	10	9.53	1.5	9.62	9.60	8.5	14,994	0.06%
2020/03/19	1	9.17	0	0.00	9.20	1	14,834	0.01%
2020/03/18	3	9.89	24.7	9.48	9.50	-21.7	14,626	-0.15%
2020/03/17	0	0.00	89	9.49	9.42	-89	14,397	-0.62%
2020/03/16	2	10.35	0	0.00	9.86	2	14,019	0.01%
2020/03/12	2	11.25	20	11.25	11.10	-18	13,317	-0.14%
2020/03/10	47	11.77	3	11.55	11.70	44	13,299	0.33%
2020/03/02	1	11.40	51	11.40	11.40	-50	12,380	-0.40%
2020/02/27	12	11.55	0	0.00	11.55	12	12,396	0.10%
2020/02/26	0	0.00	20	11.65	11.60	-20	12,284	-0.16%
2020/02/25	20	11.75	0	0.00	11.70	20	12,308	0.16%
2020/02/24	0	0.00	22.2	11.60	11.55	-22.2	12,302	-0.18%
2020/02/20	1	12.00	0	0.00	11.85	1	12,626	0.01%
2020/02/19	0	11.90	0	0.00	11.95	0	12,545	0.00%
2020/02/18	6	11.55	1	11.80	11.80	5	12,318	0.04%
2020/02/17	0	0.00	0	11.60	11.55	0	12,340	0.00%
2020/02/14	3	11.68	0	0.00	11.75	3	12,177	0.02%
2020/02/13	0	0.00	2	11.85	11.90	-2	12,232	-0.02%
2020/02/12	12	11.76	0	0.00	11.80	12	12,237	0.10%
2020/02/11	1	11.65	0	0.00	11.65	1	12,133	0.01%
2020/02/10	10	11.40	0	0.00	11.50	10	12,262	0.08%
2020/02/07	2	11.70	0	0.00	11.65	2	12,421	0.02%
2020/02/05	3	11.70	0	0.00	11.70	3	13,176	0.02%
2020/02/04	5	11.55	0	0.00	11.60	5	13,085	0.04%
2020/02/03	62	11.30	0	0.00	11.45	62	13,083	0.47%
2020/01/31	24	11.78	0	0.00	11.75	24	13,329	0.18%
2020/01/30	22	11.76	0	0.00	11.80	22	13,347	0.16%
2020/01/20	5	13.00	0	0.00	12.95	5	13,050	0.04%
2020/01/17	0	0.00	10	13.00	13.00	-10	13,144	-0.08%
2020/01/16	10	13.10	0	0.00	13.00	10	13,165	0.08%
2020/01/15	0	0.00	5	13.20	13.15	-5	13,205	-0.04%
2020/01/14	20	13.28	20	13.25	13.20	0	13,241	0.00%
2020/01/10	0	0.00	25	13.09	13.15	-25	13,087	-0.19%
2020/01/09	2	12.80	2.4	12.88	12.85	-0.4	12,620	0.00%
2020/01/06	2	13.05	125	12.91	13.00	-123	12,401	-0.99%	大賣/鉅額交易
2020/01/03	115	12.85	20	13.03	13.00	95	12,096	0.79%	大買/
2020/01/02	0	0.00	22.3	12.71	12.70	-22.3	11,649	-0.19%
2019/12/31	0	0.00	5	12.45	12.40	-5	11,463	-0.04%
2019/12/20	0	0.00	50	12.50	12.40	-50	11,969	-0.42%
2019/12/18	0.1	12.55	0	0.00	12.65	0.1	11,984	0.00%
2019/12/17	0.4	12.45	5	12.45	12.50	-4.6	11,735	-0.04%
2019/12/13	0	0.00	12	12.33	12.40	-12	11,696	-0.10%
2019/12/12	0.2	12.25	7	12.26	12.25	-6.9	11,533	-0.06%
2019/12/10	0	0.00	20	12.20	12.25	-20	11,682	-0.17%
2019/12/09	11	12.20	2	12.30	12.20	9	11,742	0.08%
2019/12/06	0	0.00	28	12.30	12.25	-28	11,693	-0.24%
2019/12/05	0	0.00	18	12.35	12.35	-18	11,600	-0.16%
2019/11/27	0	0.00	5	12.60	12.55	-5	11,136	-0.04%
2019/11/26	0	0.00	6	12.50	12.50	-6	10,997	-0.05%
2019/11/25	10	12.40	0	0.00	12.35	10	10,860	0.09%
2019/11/22	1	12.40	7	12.50	12.40	-6	10,857	-0.06%
2019/11/21	12	12.55	34.3	12.59	12.55	-22.3	10,902	-0.20%
2019/11/20	0	0.00	40	12.79	12.85	-40	10,885	-0.37%
2019/11/19	1	12.45	0	0.00	12.50	1	10,607	0.01%
2019/11/18	0	0.00	20.2	12.45	12.50	-20.2	10,589	-0.19%
2019/11/14	1	12.50	0	0.00	12.35	1	10,800	0.01%
2019/11/11	9	12.55	0	0.00	12.70	9	11,327	0.08%
2019/11/08	0.9	12.75	0	0.00	12.75	0.9	11,311	0.01%
2019/11/06	0	0.00	40	12.79	12.80	-40	11,286	-0.35%
2019/11/05	3	12.52	0	0.00	12.65	3	11,154	0.03%
2019/11/01	0	0.00	10	12.50	12.50	-10	10,651	-0.09%
2019/10/31	1	12.50	0	0.00	12.50	1	11,116	0.01%
2019/10/30	1	12.55	0	0.00	12.60	1	11,159	0.01%
2019/10/22	0	0.00	3	13.32	13.40	-3	11,330	-0.03%
2019/10/07	10	12.75	0	0.00	12.75	10	12,237	0.08%
2019/10/04	2	12.70	0	0.00	12.75	2	12,291	0.02%
2019/10/03	11	12.80	0	0.00	12.70	11	12,315	0.09%
2019/10/02	0	0.00	10	13.05	13.05	-10	12,431	-0.08%
2019/10/01	10	13.25	0	0.00	13.25	10	12,417	0.08%
2019/09/26	10	13.10	16.7	13.10	13.10	-6.7	12,573	-0.05%
2019/09/24	0	0.00	1	13.10	13.05	-1	13,149	-0.01%
2019/09/23	0	0.00	0.4	13.10	13.15	-0.4	13,010	0.00%
2019/09/12	0	0.00	15	13.20	13.30	-15	13,412	-0.11%
2019/09/05	4	13.00	0	0.00	13.05	4	13,032	0.03%
2019/09/03	0	0.00	0.6	12.85	12.85	-0.6	12,870	0.00%
2019/08/30	0	0.00	2	12.85	12.85	-2	12,900	-0.02%
2019/08/22	21	12.70	0	0.00	12.70	21	12,850	0.16%
2019/08/20	1	12.45	0	0.00	12.50	1	12,885	0.01%
2019/08/19	1	12.45	0	0.00	12.45	1	12,849	0.01%
2019/08/16	6.5	12.62	0	0.00	12.65	6.5	12,780	0.05%
2019/08/15	1	12.60	0	0.00	12.65	1	12,550	0.01%
2019/08/14	32	12.86	49.2	13.08	12.90	-17.2	12,447	-0.14%
2019/08/13	8	13.15	0	0.00	13.10	8	12,140	0.07%
2019/08/07	0	0.00	1	13.30	13.35	-1	12,144	-0.01%
2019/08/06	2	13.08	1	13.20	13.25	1	12,195	0.01%
2019/08/05	1	13.35	0	0.00	13.40	1	11,987	0.01%
2019/08/02	4	13.70	7	13.58	13.40	-3	12,013	-0.02%
2019/08/01	10	14.20	0	0.00	14.10	10	11,675	0.09%
2019/07/31	12	14.25	0	0.00	14.40	12	11,636	0.10%
2019/07/30	13	14.24	28	14.49	14.25	-15	11,591	-0.13%
2019/07/29	0	0.00	6	14.20	14.20	-6	11,589	-0.05%
2019/07/25	2	14.13	42	14.07	14.10	-40	11,566	-0.35%
2019/07/24	10	13.85	0	0.00	13.75	10	11,420	0.09%
2019/07/23	0	0.00	120	13.98	14.00	-120	11,295	-1.06%	大賣/鉅額交易
2019/07/22	1	14.15	7	14.14	14.15	-6	11,146	-0.05%
2019/07/19	0	0.00	1	13.65	13.65	-1	10,570	-0.01%
2019/07/12	0	0.00	0.5	13.25	13.25	-0.5	11,481	0.00%
2019/07/11	0	0.00	2	13.50	13.40	-2	11,655	-0.02%
2019/07/10	0	0.00	0	13.40	13.45	0	11,847	0.00%
2019/07/08	20	13.40	1	13.30	13.30	19	12,318	0.15%
2019/07/04	0.3	13.40	1	13.50	13.50	-0.7	11,989	-0.01%
2019/07/03	0	0.00	11.3	13.35	13.40	-11.3	11,851	-0.09%
2019/07/01	0	0.00	38.4	13.06	13.10	-38.4	11,539	-0.33%
2019/06/28	15	12.55	0	0.00	12.45	15	11,211	0.13%
2019/06/27	2	12.70	0.4	12.60	12.65	1.6	11,223	0.01%
2019/06/26	0	0.00	5	12.59	12.60	-5	11,197	-0.04%
2019/06/24	0	0.00	5	12.50	12.50	-5	11,265	-0.04%
2019/06/20	11	12.40	17	12.44	12.50	-6	11,438	-0.05%
2019/06/11	5	12.00	0	0.00	12.05	5	11,463	0.04%
2019/06/06	2	11.95	0	0.00	11.95	2	11,392	0.02%
2019/06/03	0	0.00	3	11.95	11.95	-3	11,386	-0.03%
2019/05/23	5	12.00	0	0.00	11.95	5	12,022	0.04%
2019/05/20	5	12.10	0	0.00	12.05	5	12,246	0.04%
2019/05/16	2	12.30	0	0.00	12.30	2	12,273	0.02%
2019/05/14	2	12.30	0	0.00	12.35	2	12,283	0.02%
2019/05/13	0	0.00	1	12.60	12.60	-1	12,168	-0.01%
2019/05/10	1	12.60	4	12.45	12.50	-3	12,205	-0.02%
2019/05/09	15	12.63	0	0.00	12.60	15	12,018	0.12%
2019/05/08	2	12.75	12	12.99	12.95	-10	11,830	-0.08%
2019/05/06	39	12.94	3	13.17	13.05	36	11,436	0.31%
2019/05/02	0	0.00	2	13.70	13.75	-2	10,789	-0.02%
2019/04/30	1	13.50	0	0.00	13.55	1	10,535	0.01%
2019/04/29	2	13.30	22	13.35	13.40	-20	10,393	-0.19%
2019/04/26	2	13.20	15	13.25	13.30	-13	10,284	-0.13%
2019/04/25	2	13.20	6	13.38	13.40	-4	10,233	-0.04%
2019/04/24	12	13.33	0	0.00	13.20	12	10,129	0.12%
2019/04/23	2	13.10	17	13.32	13.45	-15	10,026	-0.15%
2019/04/22	5	13.25	4	13.30	13.30	1	9,816	0.01%
2019/04/19	0	0.00	24	12.94	12.95	-24	9,401	-0.26%
2019/04/17	1	12.60	1	12.75	12.70	0	8,847	0.00%
2019/04/16	0	0.00	7	12.67	12.65	-7	8,641	-0.08%
2019/04/15	0	0.00	12	12.33	12.60	-12	8,450	-0.14%
2019/04/11	0	0.00	2	12.20	12.20	-2	8,020	-0.02%
2019/03/29	1	11.75	0	0.00	11.95	1	7,863	0.01%
2019/03/26	0	0.00	15	11.85	11.85	-15	8,036	-0.19%
2019/03/20	0	0.00	12	12.20	12.15	-12	8,494	-0.14%
2019/03/19	0.3	12.15	7	12.15	12.15	-6.7	8,523	-0.08%
2019/03/15	0	0.00	4	12.19	12.20	-4	8,818	-0.05%
2019/03/14	5	12.05	1	12.20	12.05	4	8,766	0.05%
2019/03/13	0	0.00	1	12.25	12.20	-1	8,915	-0.01%
2019/03/12	0	0.00	1	12.30	12.30	-1	9,116	-0.01%
2019/03/11	0.1	12.20	0	0.00	12.20	0.1	9,543	0.00%
2019/03/07	5	12.20	0	0.00	12.15	5	11,056	0.05%
2019/03/04	10	12.45	0	0.00	12.40	10	11,900	0.08%
2019/02/27	2	12.45	3	12.50	12.45	-1	11,874	-0.01%
2019/02/25	10	12.28	1	12.25	12.25	9	11,552	0.08%
2019/02/22	5	12.10	0	0.00	12.15	5	11,516	0.04%
2019/02/21	15.3	12.25	1	12.25	12.25	14.3	11,478	0.12%
2019/02/20	0.3	12.00	22	11.95	12.00	-21.7	11,234	-0.19%
2019/02/19	0	0.00	3	11.93	11.90	-3	11,208	-0.03%
2019/02/18	0	0.00	2	11.90	11.85	-2	11,257	-0.02%
2019/02/15	1	11.90	2	12.00	11.85	-1	11,419	-0.01%
2019/02/11	0.6	11.95	0	0.00	11.95	0.6	11,325	0.01%
2019/01/30	0	0.00	5	12.00	11.95	-5	11,311	-0.04%
2019/01/29	0	0.00	6.9	12.00	12.05	-6.9	11,310	-0.06%
2019/01/18	0	0.00	2	12.05	12.05	-2	11,933	-0.02%
2019/01/15	0	0.00	1	12.05	12.10	-1	12,229	-0.01%
2019/01/14	1	11.80	0	0.00	11.75	1	12,224	0.01%
2019/01/09	20	12.00	0	0.00	12.05	20	12,471	0.16%
2019/01/07	5	11.80	0	0.00	11.95	5	12,443	0.04%
2019/01/04	31	11.60	0	0.00	11.60	31	12,540	0.25%
2018/12/28	0.2	11.95	0	0.00	11.90	0.2	12,788	0.00%
2018/12/26	0	0.00	1	11.95	11.80	-1	12,780	-0.01%
2018/12/25	0	0.00	45	11.90	11.85	-45	12,773	-0.35%
2018/12/24	0	0.00	47.7	12.15	12.15	-47.7	12,676	-0.38%
2018/12/22	20	12.00	0	0.00	12.05	20	12,700	0.16%
2018/12/21	2	12.05	0.1	12.05	12.05	1.9	12,750	0.01%
2018/12/20	0	0.00	10	12.30	12.30	-10	12,629	-0.08%
2018/12/19	0	0.00	0	12.55	12.55	0	12,524	0.00%
2018/12/17	4	12.80	15	12.86	12.85	-11	12,300	-0.09%
2018/12/13	17.8	12.45	12	12.50	12.50	5.8	12,011	0.05%
2018/12/11	0	0.00	0.6	12.05	12.05	-0.6	11,561	-0.01%
2018/12/07	0	0.00	10	11.95	12.00	-10	11,284	-0.09%
2018/12/06	18	11.91	0	0.00	11.90	18	11,273	0.16%
2018/12/05	10	12.00	20	12.05	12.20	-10	11,076	-0.09%
2018/12/04	1.7	12.20	6	12.20	12.25	-4.3	10,963	-0.04%
2018/12/03	23	12.00	1	12.05	11.95	22	10,609	0.21%
2018/11/30	2	11.70	10	11.76	11.65	-8	10,062	-0.08%
2018/11/29	2	12.15	0	0.00	12.00	2	9,059	0.02%
2018/11/28	3	12.12	4	12.04	12.15	-1	8,833	-0.01%
2018/11/27	0.4	11.75	0	0.00	11.75	0.4	8,377	0.00%
2018/11/21	10	11.50	0	0.00	11.70	10	8,322	0.12%
2018/11/20	6	11.62	1	11.65	11.65	5	8,193	0.06%
2018/11/16	0	0.00	2	11.65	11.70	-2	8,206	-0.02%
2018/11/15	0	0.00	75	11.65	11.70	-75	8,162	-0.92%
2018/11/14	1	11.45	20	11.58	11.70	-19	8,118	-0.23%
2018/11/08	0	0.00	30	11.43	11.40	-30	8,073	-0.37%
2018/11/07	0	0.00	0.6	11.35	11.30	-0.6	8,044	-0.01%
2018/11/02	2	11.30	0.6	11.35	11.35	1.4	8,002	0.02%
2018/11/01	0	0.00	14	11.30	11.25	-14	8,056	-0.17%
2018/10/31	2	11.35	0	0.00	11.40	2	8,066	0.02%
2018/10/29	2	11.15	3	11.15	11.15	-1	8,089	-0.01%
2018/10/26	10.8	11.43	5	11.36	11.30	5.8	8,110	0.07%
2018/10/25	11	11.44	0	0.00	11.40	11	8,166	0.13%
2018/10/24	17	11.90	2	11.95	11.85	15	8,005	0.19%
2018/10/22	20	12.25	20	12.25	12.20	0	8,002	0.00%
2018/10/19	0.1	12.35	0	0.00	12.35	0.1	7,969	0.00%
2018/10/18	0	0.00	1	12.30	12.15	-1	7,878	-0.01%
2018/10/17	4	11.84	7	11.84	11.70	-3	7,784	-0.04%
2018/10/15	0	0.00	1	11.65	11.75	-1	7,789	-0.01%
2018/10/12	1	11.60	0	0.00	11.70	1	7,777	0.01%
2018/10/11	10	11.95	0	0.00	11.55	10	7,688	0.13%
2018/10/09	0	0.00	6	12.59	12.55	-6	7,394	-0.08%
2018/10/08	3	12.70	0	0.00	12.45	3	7,373	0.04%
2018/10/04	0	0.00	1	12.80	12.80	-1	7,409	-0.01%
2018/10/03	5	13.00	5	12.90	12.85	0	7,422	0.00%
2018/10/01	0	0.00	12	13.00	13.05	-12	7,518	-0.16%
2018/09/28	0	0.00	4	12.96	12.80	-4	7,596	-0.05%
2018/09/27	0.1	13.00	4	13.05	13.05	-3.9	7,588	-0.05%
2018/09/26	0	0.00	5	12.80	12.90	-5	7,462	-0.07%
2018/09/25	2	12.85	0	0.00	12.90	2	7,581	0.03%
2018/09/18	5	12.25	0	0.00	12.25	5	8,238	0.06%
2018/09/07	1	12.50	0	0.00	12.35	1	8,996	0.01%
2018/09/04	5	12.85	0	0.00	12.90	5	8,931	0.06%
2018/08/30	6	12.85	0	0.00	12.85	6	9,112	0.07%
2018/08/29	26	12.81	39	12.89	13.00	-13	9,103	-0.14%
2018/08/28	33	13.49	1	13.55	13.55	32	8,936	0.36%
2018/08/27	24	13.40	20	13.40	13.40	4	8,847	0.05%
2018/08/24	4	13.43	0	0.00	13.35	4	8,854	0.05%
2018/08/23	6.1	13.58	0	0.00	13.55	6.1	8,969	0.07%
2018/08/22	10	13.50	0	0.00	13.65	10	9,155	0.11%
2018/08/20	0	0.00	10	13.10	13.10	-10	9,333	-0.11%
2018/08/17	10	13.20	0	0.00	13.00	10	9,325	0.11%
2018/08/16	11	13.10	0	0.00	13.30	11	9,419	0.12%
2018/08/14	22.2	13.46	0	0.00	13.50	22.2	10,051	0.22%
2018/08/13	0	0.00	0.1	13.50	13.45	-0.1	10,142	0.00%
2018/08/07	0.1	14.25	4	14.33	14.35	-3.9	10,188	-0.04%
2018/08/06	0	0.00	16	14.44	14.40	-16	10,217	-0.16%
2018/08/02	3.1	14.04	6	13.89	13.85	-2.9	10,189	-0.03%
2018/08/01	28	14.15	5	14.20	14.15	23	10,196	0.23%
2018/07/31	0.1	13.80	0	0.00	13.85	0.1	10,106	0.00%
2018/07/30	4.1	13.80	0	0.00	13.75	4.1	10,216	0.04%
2018/07/27	5	13.65	0	0.00	13.80	5	10,222	0.05%
2018/07/25	1	13.50	0	0.00	13.45	1	10,353	0.01%
2018/07/24	0.1	13.50	0	0.00	13.55	0.1	10,704	0.00%
2018/07/18	10	13.30	0	0.00	13.40	10	11,359	0.09%
2018/07/16	4.1	13.00	0	0.00	13.00	4.1	11,369	0.04%
2018/07/12	5	12.95	1	13.10	12.90	4	11,588	0.03%
2018/07/09	1.1	12.85	0	0.00	12.85	1.1	11,692	0.01%
2018/07/06	5.2	12.90	0	0.00	12.85	5.2	11,718	0.04%
2018/07/05	2	13.00	0	0.00	12.90	2	11,719	0.02%
2018/07/03	0	0.00	1	13.25	13.20	-1	11,842	-0.01%
2018/07/02	10	13.37	1	13.45	13.35	9	11,812	0.08%
2018/06/29	2.1	12.93	0	0.00	13.00	2.1	11,668	0.02%
2018/06/28	12.1	12.98	0	0.00	12.95	12.1	11,482	0.11%
2018/06/27	4	13.33	0	0.00	13.05	4	11,368	0.04%
2018/06/26	1	13.35	5	13.30	13.30	-4	11,309	-0.04%
2018/06/25	22	14.09	0	0.00	13.80	22	11,240	0.20%
2018/06/22	11	14.24	20	14.20	14.10	-9	11,204	-0.08%
2018/06/21	5	14.30	0	0.00	14.25	5	11,323	0.04%
2018/06/20	50	14.35	0	0.00	14.35	50	11,437	0.44%
2018/06/19	0.1	14.55	0	0.00	14.55	0.1	11,403	0.00%
2018/06/15	0.1	14.75	0	0.00	14.80	0.1	11,767	0.00%
2018/06/14	0.1	14.70	0	0.00	14.75	0.1	12,018	0.00%
2018/06/13	0.1	14.75	0	0.00	14.75	0.1	12,526	0.00%
2018/06/12	0.1	14.75	0	0.00	14.75	0.1	12,633	0.00%
2018/06/11	0.1	14.60	0	0.00	14.65	0.1	12,648	0.00%
2018/06/08	1	14.75	0	0.00	14.80	1	12,606	0.01%
2018/06/07	0	0.00	0.4	14.95	14.95	-0.4	12,679	0.00%
2018/06/05	0	0.00	2	15.00	15.00	-2	13,099	-0.02%
2018/06/01	3	14.80	2	14.85	14.90	1	13,142	0.01%
2018/05/31	3	14.70	0	0.00	14.85	3	13,396	0.02%
2018/05/30	7	14.84	0	0.00	14.75	7	13,509	0.05%
2018/05/29	5	15.10	0	0.00	15.05	5	13,537	0.04%
2018/05/28	5	15.15	3	15.32	15.35	2	13,735	0.01%
2018/05/24	3	15.23	4	15.33	15.25	-1	13,928	-0.01%
2018/05/23	2	15.35	3	15.50	15.25	-1	13,882	-0.01%
2018/05/22	7	15.41	6	15.53	15.40	1	13,950	0.01%
2018/05/17	10	14.70	1	14.80	14.70	9	13,812	0.07%
2018/05/16	20	14.80	2	14.70	14.80	18	14,026	0.13%
2018/05/14	70.2	14.60	70	14.65	14.65	0.2	15,200	0.00%
2018/05/11	0.1	14.95	1	15.00	14.95	-0.9	15,437	-0.01%
2018/05/10	0.1	14.95	0	0.00	14.95	0.1	15,718	0.00%
2018/05/08	0	0.00	1	14.95	15.05	-1	15,796	-0.01%
2018/05/07	30.1	15.10	30	15.20	14.95	0.1	15,977	0.00%
2018/05/03	2.1	15.05	0	0.00	15.00	2.1	15,982	0.01%
2018/05/02	1	15.10	0	0.00	15.05	1	16,161	0.01%
2018/04/30	14	15.05	1	15.10	15.10	13	16,509	0.08%
2018/04/27	5	14.35	0	0.00	14.30	5	16,687	0.03%
2018/04/26	5	14.25	0	0.00	14.20	5	17,170	0.03%
2018/04/25	17	14.31	0	0.00	14.30	17	17,237	0.10%
2018/04/24	12	14.80	0	0.00	14.55	12	17,631	0.07%
2018/04/23	2	14.95	0	0.00	14.90	2	17,802	0.01%
2018/04/18	1	14.80	0	0.00	14.75	1	18,481	0.01%
2018/04/17	3	14.77	0	0.00	14.70	3	18,938	0.02%
2018/04/16	7	14.91	3	14.90	14.90	4	19,295	0.02%
2018/04/13	0	0.00	30	15.10	15.05	-30	19,558	-0.15%
2018/04/12	2	15.00	0	0.00	15.00	2	20,260	0.01%
2018/04/11	5	15.10	0	0.00	15.05	5	22,728	0.02%
2018/04/10	0	0.00	7	15.15	15.10	-7	24,086	-0.03%
2018/04/09	10	15.15	2.2	15.20	15.15	7.8	26,348	0.03%
2018/04/03	6	15.10	4	15.10	15.15	2	28,495	0.01%
2018/03/31	5	15.15	0	0.00	15.15	5	28,786	0.02%
2018/03/30	7	15.14	0	0.00	15.10	7	29,003	0.02%
2018/03/29	30	15.05	0	0.00	15.05	30	29,102	0.10%
2018/03/28	47	15.12	0	0.00	15.10	47	29,124	0.16%
2018/03/27	5	15.25	0	0.00	15.30	5	29,139	0.02%
2018/03/26	1	15.25	5	15.15	15.20	-4	29,356	-0.01%
2018/03/23	1	15.35	0	0.00	15.40	1	29,609	0.00%
2018/03/21	2	15.95	0	0.00	15.90	2	29,610	0.01%
2018/03/20	50	16.15	50	16.05	16.15	0	29,294	0.00%
2018/03/19	10	16.15	28	16.08	16.20	-18	29,292	-0.06%
2018/03/15	0	0.00	5	15.65	15.60	-5	29,131	-0.02%
2018/03/14	10	15.65	0	0.00	15.70	10	29,378	0.03%
2018/03/13	6	15.69	0	0.00	15.70	6	29,749	0.02%
2018/03/12	16	15.82	5	15.75	15.85	11	31,022	0.04%
2018/03/09	4	15.48	0	0.00	15.45	4	31,322	0.01%
2018/03/07	0	0.00	45	15.15	15.05	-45	32,137	-0.14%
2018/03/06	3	15.10	1,299.2	15.16	15.05	-1,296.2	32,372	-4.00%	大賣/鉅額交易
2018/03/05	3	15.27	0	0.00	15.20	3	32,372	0.01%
2018/03/02	1	15.60	10	15.60	15.55	-9	32,368	-0.03%
2018/03/01	6	15.85	1	15.85	15.90	5	32,670	0.02%
2018/02/27	8	15.55	0.7	15.45	15.45	7.3	32,580	0.02%
2018/02/23	5	15.55	0	0.00	15.50	5	32,621	0.02%
2018/02/22	1	15.55	0	0.00	15.60	1	32,912	0.00%
2018/02/21	0	0.00	1	15.50	15.50	-1	32,819	0.00%
2018/02/12	4	15.20	1	15.25	15.10	3	32,807	0.01%
2018/02/09	5	14.60	6	15.15	15.10	-1	32,797	0.00%
2018/02/07	7	15.71	6	15.70	15.50	1	32,820	0.00%
2018/02/06	6	15.74	1	15.95	15.30	5	33,097	0.02%
2018/02/05	3	16.40	0	0.00	16.45	3	32,631	0.01%
2018/02/02	0	0.00	3	17.00	16.80	-3	32,616	-0.01%
2018/02/01	5	17.10	100	17.15	17.15	-95	32,782	-0.29%
2018/01/31	1	17.25	0	0.00	17.25	1	32,975	0.00%
2018/01/29	4	17.34	3	17.30	17.50	1	33,872	0.00%
2018/01/26	2	17.25	10	17.33	17.25	-8	33,972	-0.02%
2018/01/25	5	17.35	15	17.47	17.40	-10	34,056	-0.03%
2018/01/24	0	0.00	55	17.36	17.60	-55	34,671	-0.16%
2018/01/23	5	17.45	4	17.15	17.15	1	34,505	0.00%
2018/01/22	183	17.68	20.1	17.60	17.50	162.9	34,772	0.47%	大買/鉅額交易
2018/01/19	0	0.00	4	18.05	18.05	-4	34,455	-0.01%
2018/01/18	11	18.10	1	18.20	18.10	10	34,640	0.03%
2018/01/17	0	0.00	10	17.70	18.05	-10	34,805	-0.03%
2018/01/16	15	17.87	7.2	17.80	17.80	7.8	35,518	0.02%
2018/01/15	2	18.05	0	0.00	18.05	2	35,990	0.01%
2018/01/12	0	0.00	3	18.00	18.00	-3	36,139	-0.01%
2018/01/11	7	18.00	1	18.10	17.85	6	35,930	0.02%
2018/01/10	27	17.83	0	0.00	17.75	27	35,893	0.08%
2018/01/09	0	0.00	0.5	18.20	18.20	-0.5	35,609	0.00%
2018/01/08	51	18.37	43	18.45	18.40	8	35,487	0.02%
2018/01/05	223	18.48	344	18.53	18.70	-121	35,212	-0.34%	大買/大賣/鉅額交易
2018/01/04	221	18.01	59.4	17.68	18.15	161.6	32,858	0.49%	大買/鉅額交易
2018/01/03	76	17.96	42	18.06	17.70	34	31,810	0.11%
2018/01/02	20	17.80	56.1	17.90	17.95	-36.1	29,691	-0.12%