長榮 (2603)-群益金鼎-高盛券商分點個股進出

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
229.0
漲跌
▲8.0
漲幅
+3.62%
成交量
24,956張
產業
上市航運類股
4770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-高盛券商分點個股進出

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-高盛券商分點個股進出
群益金鼎-高盛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
2024/12/03	1	228.50	12.2	227.12	229.00	-11.2	24,406	-0.05%
2024/12/02	0.1	220.50	6.4	221.02	221.00	-6.3	24,149	-0.03%
2024/11/29	13.2	218.08	3	221.00	217.00	10.2	24,267	0.04%
2024/11/28	2.1	215.57	33.1	215.43	217.00	-31	24,177	-0.13%
2024/11/27	24.3	218.36	2	216.25	214.00	22.3	23,944	0.09%
2024/11/26	3	228.50	4	229.12	229.50	-1	23,025	0.00%
2024/11/25	24.3	229.85	19	229.97	228.00	5.3	23,013	0.02%
2024/11/22	1.1	236.37	1	238.50	236.00	0.1	22,455	0.00%
2024/11/21	1.1	238.14	12.2	239.53	239.00	-11.1	22,260	-0.05%
2024/11/20	10.4	236.23	13.4	236.77	233.50	-3	21,992	-0.01%
2024/11/19	2.1	234.21	11.7	233.65	236.00	-9.6	21,542	-0.04%
2024/11/18	3	224.83	2.2	225.44	224.50	0.8	21,096	0.00%
2024/11/15	1	229.00	7.7	226.82	227.50	-6.7	20,934	-0.03%
2024/11/14	19.1	220.24	24	220.40	220.00	-5	20,504	-0.02%
2024/11/13	8	218.31	7	219.93	219.50	1	20,347	0.00%
2024/11/12	13	219.54	2	221.00	220.50	11	20,598	0.05%
2024/11/11	3	218.83	3.1	219.15	220.50	-0.1	20,599	0.00%
2024/11/08	1	218.00	12.6	219.51	218.00	-11.6	20,805	-0.06%
2024/11/07	16	211.84	9.1	213.99	214.50	7	21,051	0.03%
2024/11/06	6	215.25	9.2	217.04	217.00	-3.2	20,919	-0.02%
2024/11/05	0	0.00	7.3	216.47	217.50	-7.3	21,084	-0.03%
2024/11/04	2	210.50	0.1	210.00	210.50	1.9	21,189	0.01%
2024/11/01	3	210.00	14.2	211.56	213.00	-11.2	21,447	-0.05%
2024/10/30	0	0.00	1	207.50	205.50	-1	21,150	0.00%
2024/10/29	1	203.50	2.1	202.50	204.50	-1.1	21,345	-0.01%
2024/10/28	1	206.98	1.8	206.24	206.00	-0.8	21,338	0.00%
2024/10/25	2.2	206.45	0	0.00	207.50	2.2	21,373	0.01%
2024/10/24	8	205.81	4.1	204.17	205.00	3.9	21,460	0.02%
2024/10/23	6	205.67	0.5	205.16	205.50	5.5	21,356	0.03%
2024/10/22	3	206.17	12	204.92	206.00	-9	21,478	-0.04%
2024/10/21	0	0.00	8.1	202.62	204.00	-8.1	21,688	-0.04%
2024/10/18	3.2	196.50	5.1	196.50	196.50	-1.9	21,752	-0.01%
2024/10/17	1	198.00	7.1	195.50	196.50	-6.1	21,944	-0.03%
2024/10/16	1	186.50	13	187.96	189.50	-12	22,538	-0.05%
2024/10/15	4	187.75	0	0.00	187.50	4	22,562	0.02%
2024/10/14	1	186.00	4	187.25	187.00	-3	22,741	-0.01%
2024/10/11	1	185.50	2	186.25	186.00	-1	22,982	0.00%
2024/10/09	10.1	184.90	1	184.50	183.50	9.1	23,083	0.04%
2024/10/08	3.1	188.18	0	0.00	189.00	3.1	23,035	0.01%
2024/10/07	5.1	185.88	3.5	186.26	188.00	1.7	23,379	0.01%
2024/10/04	29.4	186.75	5	187.00	186.00	24.4	24,023	0.10%
2024/10/01	2	205.00	1.1	205.00	204.50	0.9	23,485	0.00%
2024/09/30	17	204.15	18	205.44	201.00	-1	23,584	0.00%
2024/09/27	0	207.50	3.2	209.81	212.00	-3.2	23,407	-0.01%
2024/09/26	7	211.50	15.6	212.20	206.00	-8.6	23,270	-0.04%
2024/09/25	2.3	208.47	9.3	207.44	209.50	-7	22,822	-0.03%
2024/09/24	19.3	201.68	22.6	202.95	204.00	-3.3	22,341	-0.01%
2024/09/23	0	0.00	8.3	192.04	195.00	-8.3	21,956	-0.04%
2024/09/20	4	190.50	7.3	188.91	189.00	-3.3	22,111	-0.01%
2024/09/19	4	187.50	16.5	189.25	190.00	-12.5	22,249	-0.06%
2024/09/18	6	187.33	16.2	187.65	187.00	-10.2	22,309	-0.05%
2024/09/16	4	185.50	4	184.50	184.50	0	22,539	0.00%
2024/09/13	6	184.50	2	185.25	186.50	4	22,699	0.02%
2024/09/12	6	184.33	5	184.70	184.50	1	23,019	0.00%
2024/09/11	4	178.50	9.5	181.97	182.50	-5.5	23,101	-0.02%
2024/09/10	8	179.63	18	179.61	177.50	-10	23,337	-0.04%
2024/09/09	5	177.50	5	177.00	179.00	0	23,706	0.00%
2024/09/06	11	180.09	6	180.00	180.00	5	24,181	0.02%
2024/09/05	0	0.00	2	179.25	181.00	-2	25,405	-0.01%
2024/09/04	6.3	175.91	11	176.36	178.50	-4.7	27,045	-0.02%
2024/09/03	2	182.50	1	184.00	182.00	1	27,320	0.00%
2024/09/02	10.2	184.90	4	185.50	182.00	6.2	27,956	0.02%
2024/08/30	0.1	186.00	5	186.80	188.00	-4.9	28,508	-0.02%
2024/08/29	5	184.00	1.1	183.86	184.50	3.9	28,746	0.01%
2024/08/28	1.1	183.50	0	0.00	183.00	1.1	29,200	0.00%
2024/08/27	13.6	185.74	0	0.00	183.50	13.6	30,196	0.04%
2024/08/26	11.2	189.61	0.3	190.50	189.00	10.9	30,277	0.04%
2024/08/23	1	190.50	1.2	188.54	189.50	-0.2	30,842	0.00%
2024/08/22	3	187.50	4	188.25	189.00	-1	31,560	0.00%
2024/08/21	1	187.50	3	189.83	187.50	-2	32,919	-0.01%
2024/08/20	3.1	189.48	4.2	190.00	188.50	-1.2	33,796	0.00%
2024/08/16	5.1	185.48	1.2	185.92	186.00	3.9	34,363	0.01%
2024/08/15	1.3	182.35	7.9	183.82	185.50	-6.6	34,813	-0.02%
2024/08/14	5.1	180.85	2	181.50	181.50	3.1	35,448	0.01%
2024/08/13	0.1	177.71	0.3	177.96	178.50	-0.3	35,831	0.00%
2024/08/12	4.1	177.90	10.5	178.98	180.00	-6.4	36,728	-0.02%
2024/08/09	12.2	173.91	15	176.73	173.00	-2.8	37,588	-0.01%
2024/08/08	6.1	171.85	2	173.25	172.50	4.1	39,654	0.01%
2024/08/07	0	0.00	8.1	173.47	177.00	-8.1	41,867	-0.02%
2024/08/06	4.1	166.11	7.3	168.52	165.50	-3.2	43,387	-0.01%
2024/08/05	14	162.41	4.6	163.13	160.50	9.4	43,701	0.02%
2024/08/02	3.5	175.57	5	174.40	171.00	-1.5	43,980	0.00%
2024/08/01	4.1	173.67	8.2	173.78	175.00	-4.1	43,967	-0.01%
2024/07/31	3	169.17	5	169.30	170.50	-2	43,958	0.00%
2024/07/30	2	165.25	5	165.50	167.00	-3	44,106	-0.01%
2024/07/29	7.1	163.08	2.1	163.00	162.00	5	44,427	0.01%
2024/07/26	5	163.50	1	165.50	165.50	4	44,667	0.01%
2024/07/23	0.1	167.00	5.1	166.88	167.00	-5	45,288	-0.01%
2024/07/22	25.3	161.06	12	162.58	162.00	13.3	45,950	0.03%
2024/07/19	8.5	168.20	1.2	169.71	167.00	7.3	45,628	0.02%
2024/07/18	2.2	172.18	1.2	173.42	173.00	1	45,807	0.00%
2024/07/17	8.9	168.74	1	170.00	172.00	7.9	45,888	0.02%
2024/07/16	5	172.70	11	172.55	171.50	-6	46,015	-0.01%
2024/07/15	3.1	171.56	1.1	171.05	173.50	2	46,617	0.00%
2024/07/12	5.7	172.58	6.1	173.31	173.50	-0.5	46,614	0.00%
2024/07/11	2.3	177.07	0.1	176.50	176.00	2.2	46,592	0.00%
2024/07/10	6.1	178.15	11	179.27	177.00	-4.9	46,946	-0.01%
2024/07/09	15.3	177.78	5	179.00	178.00	10.3	47,224	0.02%
2024/07/08	19.5	174.16	8.1	172.89	175.50	11.4	47,093	0.02%
2024/07/05	8.7	186.21	1.3	187.70	184.00	7.4	46,790	0.02%
2024/07/04	3.4	191.61	0	0.00	188.50	3.4	46,600	0.01%
2024/07/03	9.9	192.00	3	193.83	191.00	6.9	46,645	0.01%
2024/07/02	2.3	191.07	0.5	191.50	190.50	1.9	46,558	0.00%
2024/07/01	0.1	196.00	1	196.50	192.00	-1	46,537	0.00%
2024/06/27	2.3	191.48	3	193.17	194.50	-0.8	47,323	0.00%
2024/06/26	6.3	200.61	11.1	200.73	200.00	-4.8	48,670	-0.01%
2024/06/25	2	201.01	1	202.50	202.00	1	49,224	0.00%
2024/06/24	3.1	201.50	2	202.75	201.00	1.1	49,449	0.00%
2024/06/21	4	206.75	4.1	205.32	204.00	-0.1	49,705	0.00%
2024/06/20	1.1	205.35	5.6	204.32	204.50	-4.5	49,691	-0.01%
2024/06/19	2	202.25	3.7	202.66	200.50	-1.7	50,266	0.00%
2024/06/18	4.1	200.71	0	200.00	199.00	4.1	50,623	0.01%
2024/06/17	7.7	199.77	4	199.00	200.00	3.7	51,854	0.01%
2024/06/14	6.3	196.80	4	196.88	199.00	2.3	52,569	0.00%
2024/06/13	13.5	193.71	12.2	192.60	192.50	1.3	52,816	0.00%
2024/06/12	20	191.62	16.1	190.81	191.50	3.9	53,870	0.01%
2024/06/11	30.3	207.89	18.3	197.21	197.50	12	53,483	0.02%
2024/06/07	10	217.90	9.1	218.47	218.00	0.9	52,523	0.00%
2024/06/06	22.2	219.77	17.2	220.17	222.00	5	52,489	0.01%
2024/06/05	6.3	219.67	3	218.52	217.00	3.3	52,243	0.01%
2024/06/04	7	211.71	5	211.00	211.00	2	52,542	0.00%
2024/06/03	1	216.50	2.3	214.04	215.50	-1.3	52,649	0.00%
2024/05/31	4.8	214.24	1	225.00	210.50	3.8	52,398	0.01%
2024/05/30	9	218.22	10.4	217.68	218.50	-1.4	51,869	0.00%
2024/05/29	6.2	222.06	5	223.00	218.00	1.2	52,114	0.00%
2024/05/28	15.2	224.02	8.5	221.03	218.50	6.7	51,670	0.01%
2024/05/27	14.1	223.28	18.1	223.80	223.00	-3.9	51,350	-0.01%
2024/05/24	6	217.08	9.1	218.25	219.50	-3.1	50,090	-0.01%
2024/05/23	7	210.36	14.5	210.09	209.00	-7.5	49,140	-0.02%
2024/05/22	10.2	209.52	3.1	209.00	209.00	7.1	49,158	0.01%
2024/05/21	2.3	210.92	1.4	211.36	208.00	0.9	49,412	0.00%
2024/05/20	1.1	212.89	3	216.50	212.50	-1.9	49,147	0.00%
2024/05/17	13	215.19	14.2	215.46	210.50	-1.2	48,508	0.00%
2024/05/16	7	209.00	13.4	211.93	217.00	-6.4	47,681	-0.01%
2024/05/15	25.5	204.70	18	205.08	203.50	7.5	46,711	0.02%
2024/05/14	24.6	215.76	36.6	215.42	215.00	-12	45,871	-0.03%
2024/05/13	37.2	204.75	40.4	206.15	205.50	-3.2	43,337	-0.01%
2024/05/10	22	190.05	67.6	192.19	193.50	-45.6	41,355	-0.11%
2024/05/09	13	176.96	14.2	177.60	177.50	-1.2	39,949	0.00%
2024/05/08	8.8	173.91	0	0.00	172.50	8.8	39,204	0.02%
2024/05/07	2	179.50	1	178.00	178.00	1	38,428	0.00%
2024/05/06	16	180.72	0	184.00	180.50	16	38,171	0.04%
2024/05/03	14	180.64	6	180.67	180.00	8	38,082	0.02%
2024/05/02	8	184.00	2.5	186.07	181.50	5.5	37,955	0.01%
2024/04/30	2.1	189.24	7.3	187.71	189.50	-5.2	37,605	-0.01%
2024/04/29	10.2	191.49	15.3	190.98	191.50	-5.1	37,284	-0.01%
2024/04/26	21.2	187.12	25.4	185.55	187.00	-4.2	36,888	-0.01%
2024/04/25	8	179.50	17	179.82	181.00	-9	36,262	-0.02%
2024/04/24	4	180.00	29.7	179.70	180.00	-25.7	36,522	-0.07%
2024/04/23	9	174.06	8	173.69	173.50	1	36,537	0.00%
2024/04/22	8.1	179.39	15.3	179.42	174.00	-7.2	36,681	-0.02%
2024/04/19	1.2	175.75	17.3	174.77	172.50	-16.1	36,159	-0.04%
2024/04/18	10	168.70	3	168.00	168.00	7	36,032	0.02%
2024/04/17	11.1	171.18	4	171.38	170.50	7.1	36,093	0.02%
2024/04/16	5.6	172.37	0.4	171.50	170.50	5.2	36,505	0.01%
2024/04/15	20.1	174.02	6.2	177.71	178.00	13.9	37,006	0.04%
2024/04/12	1	175.00	5.2	175.48	176.50	-4.2	37,086	-0.01%
2024/04/11	2	175.25	27.6	174.27	175.00	-25.6	37,542	-0.07%
2024/04/10	2	170.75	2.1	172.66	169.00	-0.1	38,445	0.00%
2024/04/09	3	169.33	3.5	169.61	171.00	-0.5	39,073	0.00%
2024/04/08	5	165.40	0	168.00	168.00	5	39,673	0.01%
2024/04/03	2.1	165.79	1.5	167.17	165.00	0.6	39,600	0.00%
2024/04/02	8.3	164.72	2	164.50	165.50	6.3	39,719	0.02%
2024/04/01	33.4	168.20	0	0.00	167.50	33.4	39,542	0.08%
2024/03/29	12.1	174.11	18	174.67	172.00	-5.9	39,509	-0.02%
2024/03/28	6.1	174.84	12	176.25	176.00	-5.9	39,026	-0.02%
2024/03/27	6.2	173.57	12.7	175.00	175.50	-6.5	38,886	-0.02%
2024/03/26	6.3	169.75	18	171.17	171.50	-11.7	39,666	-0.03%
2024/03/25	3	173.67	5.4	172.32	173.50	-2.4	40,019	-0.01%
2024/03/22	8.8	170.84	7.1	173.41	170.00	1.8	40,849	0.00%
2024/03/21	16.2	177.92	12	175.29	175.00	4.2	41,611	0.01%
2024/03/20	27.1	181.70	17	181.47	176.00	10	41,532	0.02%
2024/03/19	17.4	168.97	15.2	171.67	177.00	2.2	40,415	0.01%
2024/03/18	14.5	163.60	9	163.45	164.50	5.5	39,780	0.01%
2024/03/15	39.6	167.63	13	167.69	166.50	26.6	40,039	0.07%
2024/03/14	16.3	183.79	11.9	185.52	183.50	4.4	38,795	0.01%
2024/03/13	4	192.38	6.1	191.92	191.00	-2.1	38,018	-0.01%
2024/03/12	1	187.50	1.4	186.43	187.50	-0.4	37,317	0.00%
2024/03/11	19.2	180.13	4.8	181.74	180.00	14.4	36,896	0.04%
2024/03/08	16.6	182.31	24.7	178.63	179.50	-8.1	36,775	-0.02%
2024/03/07	1	177.50	11.3	176.50	177.50	-10.3	36,257	-0.03%
2024/03/06	2.1	171.55	1	171.51	171.50	1.1	35,864	0.00%
2024/03/05	7	174.07	2	175.71	173.50	5	35,697	0.01%
2024/03/04	7	170.55	14.1	168.84	172.00	-7.1	35,258	-0.02%
2024/03/01	0	0.00	4	166.62	165.00	-4	34,722	-0.01%
2024/02/29	2	165.50	14	165.11	165.50	-12	34,435	-0.03%
2024/02/27	6	160.58	9	159.89	159.50	-3	33,938	-0.01%
2024/02/26	9	159.83	6	159.17	160.00	3	33,830	0.01%
2024/02/23	1	161.00	8.2	161.30	159.50	-7.2	33,829	-0.02%
2024/02/22	5	161.90	14.1	160.68	162.50	-9.1	33,543	-0.03%
2024/02/21	4.1	156.62	4.3	156.54	155.00	-0.2	32,882	0.00%
2024/02/20	1	154.00	11	154.09	153.50	-10	32,583	-0.03%
2024/02/19	1	147.50	0	0.00	149.00	1	32,553	0.00%
2024/02/16	6.1	150.74	1.1	148.18	148.00	5	32,785	0.02%
2024/02/15	5	146.70	3	147.67	149.00	2	33,361	0.01%
2024/02/05	0	0.00	2	152.25	152.00	-2	33,037	-0.01%
2024/02/02	12	151.17	0.1	152.50	150.00	12	32,998	0.04%
2024/02/01	0	0.00	8.2	155.65	157.00	-8.2	32,542	-0.03%
2024/01/31	3	150.50	2	150.25	150.50	1	32,117	0.00%
2024/01/30	2	152.25	3	151.83	151.50	-1	32,035	0.00%
2024/01/29	4	150.38	1	151.50	151.50	3	32,167	0.01%
2024/01/26	3	151.50	9	150.50	151.00	-6	32,157	-0.02%
2024/01/25	0	152.00	0	0.00	151.50	0	32,011	0.00%
2024/01/24	0	0.00	3	155.33	153.50	-3	31,874	-0.01%
2024/01/22	5	149.90	0	0.00	152.50	5	31,840	0.02%
2024/01/19	5.1	154.51	2	155.25	155.00	3.1	31,526	0.01%
2024/01/18	11.1	157.91	3.1	157.49	158.00	8	31,319	0.03%
2024/01/17	3	153.66	2	153.00	152.50	1	30,863	0.00%
2024/01/16	19	157.63	9.1	156.65	153.50	9.9	30,351	0.03%
2024/01/15	3	158.34	8	158.94	158.50	-5	29,887	-0.02%
2024/01/12	6	154.50	13.8	155.41	156.50	-7.8	29,552	-0.03%
2024/01/11	3.1	149.19	7	148.86	149.00	-3.9	28,933	-0.01%
2024/01/10	7	148.71	3.4	148.88	148.00	3.6	28,833	0.01%
2024/01/09	19.6	151.57	21	152.01	151.50	-1.4	28,159	-0.01%
2024/01/08	5.2	160.87	10	160.25	160.50	-4.9	27,201	-0.02%
2024/01/05	11	162.36	8	162.25	162.50	3	26,660	0.01%
2024/01/04	24	162.31	26.8	161.07	161.00	-2.8	26,027	-0.01%
2024/01/03	5.1	153.60	7.1	154.50	155.00	-2	25,080	-0.01%
2024/01/02	9.2	151.81	7.1	151.56	151.00	2.2	24,376	0.01%
2023/12/29	0	0.00	6.4	143.08	143.50	-6.4	23,571	-0.03%
2023/12/28	14	143.89	2.1	142.87	143.00	11.9	23,503	0.05%
2023/12/27	1	149.00	7.4	149.45	147.00	-6.4	23,295	-0.03%
2023/12/26	3	144.51	2.1	145.50	146.50	0.9	23,118	0.00%
2023/12/25	12.4	143.90	16.6	143.00	142.00	-4.2	22,603	-0.02%
2023/12/22	3.1	151.85	8.3	151.73	153.00	-5.2	21,338	-0.02%
2023/12/21	8.3	149.77	20	150.35	152.00	-11.8	20,511	-0.06%
2023/12/20	7	146.43	15.1	147.09	148.00	-8.1	19,284	-0.04%
2023/12/19	14.2	145.33	33.6	144.61	147.00	-19.3	18,551	-0.10%
2023/12/18	14.2	140.33	22.6	141.30	141.50	-8.4	17,480	-0.05%
2023/12/15	2.2	133.23	12.8	133.59	134.00	-10.6	16,324	-0.07%
2023/12/14	9.2	128.61	4.8	129.13	129.00	4.4	15,980	0.03%
2023/12/13	3	128.98	4.1	127.74	129.50	-1.1	16,287	-0.01%
2023/12/12	4	127.38	20.8	126.32	129.00	-16.8	17,166	-0.10%
2023/12/11	3	120.50	7	120.57	122.00	-4	16,528	-0.02%
2023/12/08	0	0.00	13	117.61	118.50	-13	16,123	-0.08%
2023/12/07	2	116.00	1	115.50	115.50	1	16,004	0.01%
2023/12/06	8	116.38	5	117.40	117.00	3	16,028	0.02%
2023/12/05	3.3	117.66	5	117.60	117.50	-1.7	15,952	-0.01%
2023/12/04	3	115.33	20.7	117.45	118.50	-17.7	15,627	-0.11%
2023/12/01	1	114.50	2	114.50	114.50	-1	15,074	-0.01%
2023/11/30	4	111.50	1.1	111.55	112.00	2.9	15,019	0.02%
2023/11/29	11.1	112.23	0	0.00	112.00	11.1	15,059	0.07%
2023/11/28	2.3	113.35	6	114.42	114.00	-3.7	14,999	-0.02%
2023/11/27	8.1	113.50	7	113.57	113.50	1.1	14,933	0.01%
2023/11/24	2	112.25	2	112.75	113.00	0	14,895	0.00%
2023/11/22	9	112.06	0	0.00	112.00	9	14,926	0.06%
2023/11/21	12	113.17	1	113.50	113.50	11	14,894	0.07%
2023/11/20	2	114.00	0	0.00	114.00	2	14,878	0.01%
2023/11/17	1.2	116.65	0	115.50	115.00	1.2	14,806	0.01%
2023/11/16	1	115.50	10.1	117.00	117.00	-9.1	14,770	-0.06%
2023/11/15	3.5	114.07	32.1	114.52	115.50	-28.6	14,653	-0.19%
2023/11/14	14	114.36	36.1	114.54	114.00	-22.1	15,129	-0.15%
2023/11/13	0	0.00	1	110.00	108.50	-1	14,642	-0.01%
2023/11/09	0	0.00	2	109.25	109.00	-2	14,856	-0.01%
2023/11/08	1	107.50	1	108.50	107.50	0	15,081	0.00%
2023/11/07	0	109.00	1	109.50	108.50	-1	15,173	-0.01%
2023/11/06	29	108.86	0	0.00	109.00	29	15,305	0.19%
2023/11/03	0	0.00	12.1	112.16	113.00	-12.1	15,267	-0.08%
2023/11/02	0	0.00	3	110.50	110.50	-3	15,404	-0.02%
2023/11/01	0	108.50	4	109.00	109.00	-4	15,818	-0.03%
2023/10/31	3	107.50	5	108.00	107.50	-2	16,245	-0.01%
2023/10/30	4	110.00	4	109.38	110.00	0	16,294	0.00%
2023/10/27	0	0.00	5	107.50	108.00	-5	16,352	-0.03%
2023/10/26	2	105.50	0	0.00	106.50	2	16,883	0.01%
2023/10/25	0.6	105.50	5	105.10	105.50	-4.4	17,495	-0.03%
2023/10/23	0	0.00	2.1	103.74	103.50	-2.1	18,210	-0.01%
2023/10/20	0.8	103.49	1	103.00	103.50	-0.2	18,343	0.00%
2023/10/17	0.2	103.50	5	103.30	103.00	-4.8	19,151	-0.03%
2023/10/16	1	103.01	1.4	103.14	104.00	-0.4	19,727	0.00%
2023/10/13	2	105.00	0	0.00	105.00	2	20,186	0.01%
2023/10/12	0	0.00	2	105.00	106.00	-2	20,497	-0.01%
2023/10/11	19.2	105.05	5.4	104.19	103.50	13.8	20,907	0.07%
2023/10/06	1	110.50	0	0.00	111.00	1	21,333	0.00%
2023/10/05	7	112.93	8	112.25	112.00	-1	21,800	0.00%
2023/10/04	13.2	109.84	10	109.60	110.00	3.2	22,082	0.01%
2023/10/03	13.4	111.71	1	111.00	110.50	12.4	22,392	0.06%
2023/10/02	11	113.73	2	113.50	113.50	9	22,820	0.04%
2023/09/28	1	116.00	15	116.03	116.00	-14	23,131	-0.06%
2023/09/27	1	116.50	1	115.50	116.00	0	24,267	0.00%
2023/09/26	0	116.50	2	115.75	115.50	-2	27,344	-0.01%
2023/09/25	1	114.50	7	115.43	116.00	-6	28,400	-0.02%
2023/09/22	5	114.50	0	0.00	114.50	5	30,676	0.02%
2023/09/21	10	115.25	2	115.25	115.50	8	32,343	0.02%
2023/09/20	18.1	117.83	16.2	117.63	117.50	2	32,854	0.01%
2023/09/19	27	115.43	9	115.61	116.00	18	33,020	0.05%
2023/09/18	20	118.35	28.1	117.47	117.00	-8.1	33,391	-0.02%
2023/09/15	12	115.50	100.1	114.36	118.50	-88.1	33,494	-0.26%
2023/09/14	1	109.00	10.4	108.48	109.50	-9.4	32,626	-0.03%
2023/09/13	4	106.25	1	106.00	106.50	3	32,821	0.01%
2023/09/12	0	106.00	4	106.00	106.50	-4	33,615	-0.01%
2023/09/11	3	106.00	0	0.00	106.50	3	33,978	0.01%
2023/09/08	3	107.17	5	106.50	107.00	-2	34,493	-0.01%
2023/09/07	1	106.50	0	0.00	107.00	1	34,795	0.00%
2023/09/06	0	107.50	5	107.30	107.00	-5	35,038	-0.01%
2023/09/05	19	107.76	4	107.75	108.50	15	35,164	0.04%
2023/09/04	0.1	107.00	12	106.54	107.50	-11.9	35,576	-0.03%
2023/09/01	3	105.83	8	106.00	105.50	-5	35,625	-0.01%
2023/08/31	0	0.00	1	105.50	106.50	-1	35,862	0.00%
2023/08/30	3	106.00	0.2	106.00	105.50	2.8	36,167	0.01%
2023/08/29	1	106.00	1	105.50	105.50	0	36,398	0.00%
2023/08/28	2	104.50	2.1	105.98	105.00	0	36,584	0.00%
2023/08/25	1	106.00	4	106.25	105.50	-3	36,830	-0.01%
2023/08/24	3.1	106.00	1	106.50	106.00	2.1	37,012	0.01%
2023/08/23	1	106.99	0	0.00	106.50	1	37,332	0.00%
2023/08/22	1	106.00	4	106.50	106.50	-3	37,581	-0.01%
2023/08/21	2	106.25	2.3	105.98	105.00	-0.3	37,731	0.00%
2023/08/18	10	107.70	11.3	109.03	107.00	-1.3	37,575	0.00%
2023/08/17	1.1	106.18	9	105.39	106.00	-7.9	36,942	-0.02%
2023/08/16	7.1	104.86	3	105.00	104.00	4.1	36,917	0.01%
2023/08/15	0	106.50	0	0.00	106.00	0	36,768	0.00%
2023/08/14	4	107.12	3	108.00	106.50	1	36,783	0.00%
2023/08/11	0	0.00	7.6	107.07	108.00	-7.6	36,707	-0.02%
2023/08/10	2	106.75	15	106.83	107.00	-13	36,734	-0.04%
2023/08/09	0	0.00	2.6	107.38	106.50	-2.6	36,859	-0.01%
2023/08/08	4.1	106.77	3	107.50	107.50	1.1	36,719	0.00%
2023/08/07	6	105.42	2	105.00	106.50	4	36,651	0.01%
2023/08/04	2	108.50	17.1	107.56	109.00	-15.1	36,474	-0.04%
2023/08/02	6	104.08	9	104.00	105.00	-3	36,055	-0.01%
2023/08/01	2	104.00	0	0.00	105.50	2	35,949	0.01%
2023/07/31	30.6	106.05	9	105.61	104.00	21.6	35,838	0.06%
2023/07/28	5.3	106.62	34.4	106.21	107.50	-29.1	35,459	-0.08%
2023/07/27	1.1	103.00	32	102.72	103.00	-30.9	35,471	-0.09%
2023/07/26	14.3	102.38	24.2	102.94	102.00	-9.9	35,888	-0.03%
2023/07/25	0.1	99.85	3	99.83	99.70	-2.9	35,577	-0.01%
2023/07/24	1.5	99.16	0	0.00	99.30	1.5	35,591	0.00%
2023/07/21	1	101.00	12	101.08	101.00	-11	35,463	-0.03%
2023/07/20	2.1	100.22	17.1	100.50	101.00	-15.1	35,242	-0.04%
2023/07/19	9.2	98.82	5	100.50	98.10	4.2	34,939	0.01%
2023/07/18	7	99.04	3.1	100.32	98.60	3.9	34,607	0.01%
2023/07/17	28	98.52	7	98.51	98.40	21	34,323	0.06%
2023/07/14	29.1	97.89	11.1	98.66	96.50	18	34,205	0.05%
2023/07/13	58.9	97.52	28.4	97.02	95.90	30.5	34,165	0.09%
2023/07/12	31.2	100.98	10	100.70	100.50	21.2	33,790	0.06%
2023/07/11	14.1	103.65	6.1	103.82	104.00	8	33,810	0.02%
2023/07/10	6	105.25	5.5	104.78	104.50	0.6	33,576	0.00%
2023/07/07	28	107.89	12.1	107.83	108.00	15.9	33,543	0.05%
2023/07/06	9.8	106.14	6.4	106.34	106.50	3.4	33,027	0.01%
2023/07/05	18.1	105.73	15.8	105.41	107.00	2.3	32,746	0.01%
2023/07/04	41.5	107.22	44.5	107.55	105.50	-3	31,898	-0.01%
2023/07/03	18.8	100.93	36.1	101.53	102.50	-17.4	28,846	-0.06%
2023/06/30	50	91.24	69.7	92.41	93.50	-19.6	27,771	-0.07%
2023/06/29	51.9	154.71	127.3	154.40	155.00	-75.4	25,531	-0.30%	大賣/
2023/06/28	25.2	157.88	13.2	158.72	157.50	12	23,792	0.05%
2023/06/27	0	0.00	7	161.29	161.00	-7	23,207	-0.03%
2023/06/26	4	158.38	2.2	159.68	160.00	1.8	22,956	0.01%
2023/06/21	25.3	159.75	10	159.05	158.00	15.3	22,405	0.07%
2023/06/20	5	163.10	17.1	163.15	162.50	-12.1	22,028	-0.05%
2023/06/19	9.3	163.05	2	163.75	162.00	7.3	21,797	0.03%
2023/06/16	2	165.25	36.4	165.14	166.00	-34.4	21,478	-0.16%
2023/06/15	13	162.69	9	162.50	162.00	4	21,093	0.02%
2023/06/14	13	161.23	27.6	161.01	161.50	-14.6	21,133	-0.07%
2023/06/13	0	0.00	16.9	156.88	157.00	-16.9	21,751	-0.08%
2023/06/12	8	154.50	5.2	155.36	155.50	2.9	23,770	0.01%
2023/06/09	8	154.25	8.2	154.55	155.00	-0.2	24,470	0.00%
2023/06/08	1	154.50	27	153.96	154.00	-26	24,993	-0.10%
2023/06/07	8.3	151.20	7	151.36	151.00	1.3	25,857	0.00%
2023/06/06	0.3	151.50	4	151.00	151.50	-3.7	26,019	-0.01%
2023/06/05	24.1	151.02	7	150.86	151.00	17.1	26,045	0.07%
2023/06/02	25.1	152.96	0	0.00	152.50	25.1	26,017	0.10%
2023/06/01	3.1	152.69	42	152.95	153.50	-38.9	26,177	-0.15%
2023/05/31	10.1	154.27	2	155.25	153.00	8.1	26,502	0.03%
2023/05/30	3.6	154.58	4	155.00	153.50	-0.4	26,649	0.00%
2023/05/29	0	0.00	16.2	156.28	157.00	-16.2	26,666	-0.06%
2023/05/26	1	151.50	8	152.63	152.50	-7	26,727	-0.03%
2023/05/25	13	150.58	3	150.33	150.00	10	26,905	0.04%
2023/05/24	3	151.50	1	152.00	151.50	2	27,177	0.01%
2023/05/23	10.6	152.07	0	0.00	151.50	10.6	27,736	0.04%
2023/05/22	2.3	151.12	17	153.65	153.50	-14.7	27,619	-0.05%
2023/05/19	2	150.50	8.1	151.50	150.50	-6	27,430	-0.02%
2023/05/18	7	151.43	2	151.50	151.00	5	27,342	0.02%
2023/05/17	12	151.33	0	0.00	151.00	12	27,418	0.04%
2023/05/16	5.4	150.93	1	151.50	151.00	4.4	27,540	0.02%
2023/05/15	5.1	149.66	3	152.33	152.50	2.1	27,598	0.01%
2023/05/12	1	152.00	2.1	152.49	152.50	-1.1	27,656	0.00%
2023/05/11	3.1	151.25	2.1	153.03	151.00	1	27,729	0.00%
2023/05/10	2	154.25	13	154.12	155.00	-11	27,613	-0.04%
2023/05/09	1	151.50	18	151.44	151.00	-17	27,411	-0.06%
2023/05/08	13.1	150.81	1	150.01	151.00	12.1	27,731	0.04%
2023/05/05	4.2	151.16	21	151.48	151.50	-16.8	28,099	-0.06%
2023/05/04	2	151.01	10	151.90	150.50	-8	28,367	-0.03%
2023/05/03	39.1	150.89	0.2	152.00	150.00	38.9	28,270	0.14%
2023/05/02	19.5	155.57	1.3	155.62	155.50	18.2	27,680	0.07%
2023/04/28	6	161.83	6	163.42	161.50	0	27,264	0.00%
2023/04/27	14.1	159.82	16	159.31	159.00	-1.9	27,278	-0.01%
2023/04/26	16.5	160.13	23	159.61	160.00	-6.5	27,299	-0.02%
2023/04/25	11.1	162.64	0.3	164.83	162.00	10.8	27,227	0.04%
2023/04/24	4	165.00	6.4	165.06	165.00	-2.4	27,297	-0.01%
2023/04/21	11.2	167.45	4.1	168.97	166.00	7.2	27,427	0.03%
2023/04/20	35	170.50	14.1	170.43	170.50	20.9	27,297	0.08%
2023/04/19	5	168.20	13	168.31	168.00	-8	27,522	-0.03%
2023/04/18	1.3	169.50	2	175.25	170.00	-0.7	27,398	0.00%
2023/04/17	6	171.83	23.2	172.92	174.50	-17.2	27,159	-0.06%
2023/04/14	57	169.81	14.3	168.84	170.00	42.7	26,921	0.16%
2023/04/13	0	0.00	2	166.50	166.50	-2	26,615	-0.01%
2023/04/12	6	166.75	10.1	166.30	166.50	-4.1	26,726	-0.02%
2023/04/11	3	165.33	1.4	164.86	164.50	1.6	26,529	0.01%
2023/04/10	4	164.38	12	165.54	163.50	-8	26,684	-0.03%
2023/04/07	2.3	160.31	27.3	162.37	163.50	-25	26,603	-0.09%
2023/04/06	16	158.97	0.2	159.50	158.00	15.8	26,571	0.06%
2023/03/31	0	0.00	1	159.50	158.50	-1	26,943	0.00%
2023/03/30	7	158.79	1	160.00	158.00	6	27,792	0.02%
2023/03/29	2.1	158.55	5	159.90	158.50	-2.9	28,237	-0.01%
2023/03/28	20	160.50	1	162.50	160.50	19	28,697	0.07%
2023/03/27	17	158.41	7	159.72	161.00	10	29,204	0.03%
2023/03/24	33	159.56	3	160.33	160.50	30	30,143	0.10%
2023/03/23	20.3	159.11	19	158.63	159.50	1.3	30,253	0.00%
2023/03/22	10.2	161.22	10.1	162.00	161.50	0.1	30,188	0.00%
2023/03/21	4	161.50	7	161.71	160.50	-3	30,206	-0.01%
2023/03/20	5.1	164.68	7	164.86	162.00	-1.9	30,099	-0.01%
2023/03/17	13.6	160.92	40	161.65	162.00	-26.4	29,846	-0.09%
2023/03/16	58.8	162.71	37.5	162.81	159.50	21.3	29,571	0.07%
2023/03/15	72.9	174.29	50.2	176.07	167.00	22.7	28,621	0.08%
2023/03/14	9.1	167.58	15.2	168.49	171.00	-6.1	26,668	-0.02%
2023/03/13	16.4	167.96	29.9	168.68	170.50	-13.5	25,971	-0.05%
2023/03/10	21.1	165.08	33	166.76	165.00	-12	25,495	-0.05%
2023/03/09	2	162.00	16	163.09	164.50	-14	24,452	-0.06%
2023/03/08	0.2	161.50	6.2	163.29	161.00	-6	24,366	-0.02%
2023/03/07	3	163.17	0.3	164.50	166.00	2.7	24,298	0.01%
2023/03/06	8.3	163.70	18	163.47	164.50	-9.7	24,396	-0.04%
2023/03/03	7.2	159.58	2	162.49	163.00	5.2	24,567	0.02%
2023/03/02	13.1	160.35	10.5	159.53	160.50	2.6	24,620	0.01%
2023/03/01	4	155.50	5	155.20	156.00	-1	24,421	0.00%
2023/02/24	2	157.25	2	157.00	157.00	0	24,337	0.00%
2023/02/23	4.1	157.13	18	157.33	158.00	-13.9	24,160	-0.06%
2023/02/22	5	153.80	12.4	155.02	152.50	-7.4	23,941	-0.03%
2023/02/21	184.2	151.83	40.6	151.83	155.00	143.6	23,692	0.61%	大買/鉅額交易
2023/02/20	2.2	145.61	0	0.00	147.00	2.2	23,485	0.01%
2023/02/17	1.4	146.36	1	146.50	146.00	0.4	23,860	0.00%
2023/02/16	2.3	147.72	4	147.50	148.00	-1.7	24,474	-0.01%
2023/02/15	3.3	146.79	1.4	147.57	146.50	1.9	25,323	0.01%
2023/02/14	5.4	147.00	15	146.80	149.00	-9.6	25,695	-0.04%
2023/02/13	34.2	144.60	5.8	143.76	143.50	28.4	25,862	0.11%
2023/02/10	24.3	147.67	6	148.17	147.00	18.3	26,416	0.07%
2023/02/09	4.3	150.64	1	150.50	150.00	3.3	26,872	0.01%
2023/02/08	2.8	151.32	0	0.00	151.50	2.8	27,255	0.01%
2023/02/07	4	151.13	2	151.00	151.00	2	27,677	0.01%
2023/02/06	18.6	152.50	2	152.75	151.00	16.6	28,290	0.06%
2023/02/03	5	158.20	6	158.58	157.00	-1	28,298	0.00%
2023/02/02	2	155.00	6.5	154.82	156.00	-4.5	28,433	-0.02%
2023/02/01	0	152.50	6	152.25	152.00	-6	28,501	-0.02%
2023/01/31	17	151.88	13	151.85	152.00	4	28,789	0.01%
2023/01/30	4.1	151.85	2.2	151.30	150.50	1.9	29,351	0.01%
2023/01/17	4	152.50	7.5	153.43	152.50	-3.5	29,516	-0.01%
2023/01/16	6.2	150.37	2.3	150.64	151.50	3.9	29,949	0.01%
2023/01/13	2	153.00	0.7	152.57	152.50	1.3	30,224	0.00%
2023/01/12	11.1	154.17	8	155.06	152.50	3.1	31,040	0.01%
2023/01/11	5	157.30	10	158.80	156.50	-5	31,456	-0.02%
2023/01/10	7	155.50	1	157.00	155.50	6	31,952	0.02%
2023/01/09	17.3	155.82	26	155.96	155.00	-8.7	33,062	-0.03%
2023/01/06	24.2	158.37	7.4	157.27	159.00	16.8	33,377	0.05%
2023/01/05	5	157.30	6	158.50	156.50	-1	33,744	0.00%
2023/01/04	15.3	157.59	15	157.00	156.00	0.3	34,379	0.00%
2023/01/03	28.1	162.40	14	160.50	160.00	14.1	34,692	0.04%
2022/12/30	6.1	163.57	12	162.88	163.00	-5.9	34,774	-0.02%
2022/12/29	17	158.56	9	159.56	160.00	8	35,206	0.02%
2022/12/28	37.1	160.62	30	161.30	159.00	7.1	35,835	0.02%
2022/12/27	16	164.13	6	165.17	162.50	10	36,335	0.03%
2022/12/26	11.1	163.91	6.1	164.08	162.50	5	37,155	0.01%
2022/12/23	26.2	166.68	25	166.18	167.50	1.2	37,680	0.00%
2022/12/22	53.3	169.13	69.8	169.03	171.50	-16.5	37,869	-0.04%
2022/12/21	38.2	162.97	33.4	162.69	164.00	4.8	37,883	0.01%
2022/12/20	27.3	160.50	23.1	163.44	158.50	4.2	38,220	0.01%
2022/12/19	41	163.27	23.6	162.42	162.00	17.4	38,917	0.04%
2022/12/16	18.1	163.36	52.3	164.24	164.00	-34.1	39,083	-0.09%
2022/12/15	3	155.67	11	155.14	157.00	-8	38,991	-0.02%
2022/12/14	8	152.06	12	152.83	152.00	-4	39,638	-0.01%
2022/12/13	14	157.11	11	156.55	155.00	3	40,008	0.01%
2022/12/12	11.1	154.36	28	155.07	154.50	-17	40,766	-0.04%
2022/12/09	25	154.06	16.4	154.09	154.50	8.6	41,625	0.02%
2022/12/08	14.3	150.28	13.4	151.11	151.00	0.9	42,498	0.00%
2022/12/07	6	152.58	5	152.40	151.50	1	44,222	0.00%
2022/12/06	44.4	155.18	45	156.87	152.50	-0.6	44,704	0.00%
2022/12/05	6	158.58	6	160.50	159.00	0	45,493	0.00%
2022/12/02	14.2	159.25	7	160.43	158.50	7.2	45,703	0.02%
2022/12/01	19	163.95	18	165.28	162.00	1	46,812	0.00%
2022/11/30	18	161.03	9.1	162.39	163.00	8.9	46,930	0.02%
2022/11/29	11	159.23	20	158.25	161.00	-9	47,245	-0.02%
2022/11/28	150.2	160.73	57	158.19	157.50	93.2	47,987	0.19%	大買/
2022/11/25	5	161.40	8.1	162.19	160.50	-3.1	48,129	-0.01%
2022/11/24	25	154.26	52.2	157.49	161.00	-27.2	48,659	-0.06%
2022/11/23	4.1	152.96	25.3	153.26	153.50	-21.1	48,593	-0.04%
2022/11/22	20	149.73	24.1	149.88	150.50	-4.1	48,960	-0.01%
2022/11/21	31.1	148.32	10	148.45	147.50	21.1	49,966	0.04%
2022/11/18	18	151.89	17	151.09	150.50	1	50,925	0.00%
2022/11/17	4.2	154.48	7	155.57	154.00	-2.8	52,546	-0.01%
2022/11/16	4	155.50	6	155.00	154.50	-2	53,035	0.00%
2022/11/15	12.3	153.88	5.1	155.06	155.00	7.2	54,115	0.01%
2022/11/14	18	152.28	31.3	154.37	155.50	-13.3	55,197	-0.02%
2022/11/11	36.2	153.42	6.1	156.19	150.00	30.1	56,578	0.05%
2022/11/10	8.1	150.18	18	150.67	151.00	-9.9	57,418	-0.02%
2022/11/09	26	148.44	15	148.57	148.50	11	58,833	0.02%
2022/11/08	18.1	147.34	36.5	148.72	147.50	-18.4	59,257	-0.03%
2022/11/07	10.3	142.04	27.1	143.38	143.50	-16.9	59,292	-0.03%
2022/11/04	24	136.85	29.1	137.37	139.00	-5.1	59,938	-0.01%
2022/11/03	4	133.88	36	134.26	135.00	-32	60,344	-0.05%
2022/11/02	10	137.85	23	137.72	137.00	-13	61,818	-0.02%
2022/11/01	12.1	135.60	17	137.00	135.00	-4.9	62,196	-0.01%
2022/10/31	9	134.50	12.3	136.66	137.50	-3.3	62,743	-0.01%
2022/10/28	11	138.14	6	137.33	137.50	5	62,905	0.01%
2022/10/27	11	140.14	14.5	140.01	142.50	-3.5	63,650	-0.01%
2022/10/26	21	136.21	18	137.19	139.00	3	64,661	0.00%
2022/10/25	11	139.00	29.6	138.21	139.00	-18.6	65,425	-0.03%
2022/10/24	20	138.78	17.9	140.05	137.50	2.1	66,456	0.00%
2022/10/21	7.1	137.68	9	136.83	135.50	-1.9	67,585	0.00%
2022/10/20	20.6	135.16	19.1	136.33	137.00	1.5	67,859	0.00%
2022/10/19	12	144.58	22.1	144.55	144.00	-10.1	68,054	-0.01%
2022/10/18	8	142.00	31.4	142.81	141.00	-23.4	68,950	-0.03%
2022/10/17	45.6	139.59	34.2	140.44	140.00	11.4	69,802	0.02%
2022/10/14	16.1	151.87	62.1	150.73	152.50	-46	70,879	-0.06%
2022/10/13	21.2	145.94	12	146.71	144.50	9.2	71,431	0.01%
2022/10/12	34.3	149.30	17	149.59	147.00	17.3	73,758	0.02%
2022/10/11	10	155.55	31.1	156.07	156.00	-21.1	74,873	-0.03%
2022/10/07	20	155.45	26	155.35	155.50	-6	76,526	-0.01%
2022/10/06	34.1	153.14	26.1	153.62	155.50	8	79,300	0.01%
2022/10/05	25.2	155.53	31.3	155.75	155.50	-6.1	80,642	-0.01%
2022/10/04	30.2	151.78	20	152.33	150.50	10.2	82,828	0.01%
2022/10/03	14.1	150.36	21	150.95	149.50	-6.9	84,746	-0.01%
2022/09/30	9.1	141.91	40.2	142.81	146.00	-31.1	89,404	-0.03%
2022/09/29	13.4	146.28	17.6	148.13	144.00	-4.2	92,868	0.00%
2022/09/28	33.1	147.21	12.1	147.93	144.00	21	95,013	0.02%
2022/09/27	19.9	151.28	65.8	150.81	153.50	-45.9	96,326	-0.05%
2022/09/26	43.5	149.24	56.9	147.93	145.50	-13.4	98,920	-0.01%
2022/09/23	20.1	158.57	56	159.50	158.00	-36	101,954	-0.04%
2022/09/22	41.4	159.99	19.5	159.48	156.00	22	103,290	0.02%
2022/09/21	35.8	170.60	44.2	171.72	166.50	-8.5	105,540	-0.01%
2022/09/20	33.5	171.16	39.3	171.42	172.50	-5.8	106,936	-0.01%
2022/09/19	37.6	176.70	24.9	175.86	169.00	12.6	109,423	0.01%
2022/09/06	2.8	80.76	21.3	80.78	80.80	-18.5	109,750	-0.02%
2022/09/05	14.2	79.99	34.2	80.14	80.00	-20	110,450	-0.02%
2022/09/02	42.2	82.28	35.1	82.16	79.70	7	111,134	0.01%
2022/09/01	20.3	86.87	12.2	86.87	86.20	8	110,104	0.01%
2022/08/31	27.6	87.06	24.1	87.29	88.30	3.6	111,154	0.00%
2022/08/30	13.2	88.10	12	88.41	88.00	1.2	110,653	0.00%
2022/08/29	33.8	87.95	23.1	88.39	87.90	10.6	110,637	0.01%
2022/08/26	9.4	94.15	37.5	93.98	93.50	-28.1	110,403	-0.03%
2022/08/25	17	93.51	7	93.33	93.20	10	110,452	0.01%
2022/08/24	11.8	93.48	3	93.73	92.10	8.8	110,843	0.01%
2022/08/23	4.2	95.23	19	95.28	95.10	-14.9	111,196	-0.01%
2022/08/22	23	95.14	8.6	95.56	95.00	14.4	111,536	0.01%
2022/08/19	8.1	98.11	13.1	98.43	98.00	-5	111,307	0.00%
2022/08/18	12	98.35	8	98.53	97.80	4	111,482	0.00%
2022/08/17	13	99.11	17	99.03	98.30	-4	111,900	0.00%
2022/08/16	28.4	98.53	17	98.11	97.10	11.4	112,179	0.01%
2022/08/15	39.4	99.98	46.1	100.34	99.50	-6.7	113,986	-0.01%
2022/08/12	8.3	103.80	24	103.52	104.00	-15.7	113,201	-0.01%
2022/08/11	35.1	105.26	46.3	104.69	103.00	-11.2	114,580	-0.01%
2022/08/10	24.1	104.45	35	104.81	103.00	-10.9	113,853	-0.01%
2022/08/09	66.5	103.40	49.9	103.91	105.00	16.6	113,610	0.01%
2022/08/08	62.2	99.46	65.4	100.29	101.00	-3.3	113,561	0.00%
2022/08/05	31	98.08	52.3	98.07	99.20	-21.3	112,786	-0.02%
2022/08/04	63.1	93.04	45	93.30	94.00	18.1	112,735	0.02%
2022/08/03	38.3	93.53	25	93.29	93.20	13.3	113,100	0.01%
2022/08/02	49.1	93.65	33	93.48	93.30	16.1	114,082	0.01%
2022/08/01	55.6	96.20	57	95.85	96.60	-1.5	114,967	0.00%
2022/07/29	41.1	95.03	68.1	95.61	95.50	-27	116,058	-0.02%
2022/07/28	41.1	92.41	41	92.89	92.00	0.1	116,037	0.00%
2022/07/27	21	93.16	52.2	93.69	94.00	-31.2	116,797	-0.03%
2022/07/26	42	92.06	32	92.19	91.70	10	116,958	0.01%
2022/07/25	20.2	92.13	22	91.89	92.10	-1.9	117,984	0.00%
2022/07/22	45	93.86	33.1	94.11	94.20	11.9	117,754	0.01%
2022/07/21	61	91.99	76	92.54	93.00	-15	117,727	-0.01%
2022/07/20	25.1	90.57	45	91.00	89.70	-19.9	116,996	-0.02%
2022/07/19	109.5	91.52	114.3	91.60	91.60	-4.8	117,778	0.00%	大買/大賣/
2022/07/18	30	89.82	19	89.92	89.30	11	117,285	0.01%
2022/07/15	34.7	89.94	39	89.60	89.30	-4.3	117,712	0.00%
2022/07/14	47.2	89.40	55.1	89.69	90.60	-7.9	118,086	-0.01%
2022/07/13	36	89.34	35	88.72	87.10	1	117,449	0.00%
2022/07/12	41.3	87.07	27	87.21	86.10	14.3	116,723	0.01%
2022/07/11	32	92.66	120	92.22	92.30	-88	115,616	-0.08%	大賣/
2022/07/08	159	93.20	50	93.25	92.70	109	115,425	0.09%	大買/鉅額交易
2022/07/07	63	87.93	54.1	87.89	88.40	8.9	114,229	0.01%
2022/07/06	64.1	87.26	77	86.94	85.80	-12.9	113,418	-0.01%
2022/07/05	68	86.22	84.2	86.48	87.70	-16.2	112,527	-0.01%
2022/07/04	47.1	81.51	85.5	81.59	82.50	-38.4	110,875	-0.03%
2022/07/01	77.2	82.47	54	83.11	79.80	23.2	109,978	0.02%
2022/06/30	72.4	86.34	62.1	86.01	84.60	10.3	108,135	0.01%
2022/06/29	148.1	92.30	68.1	91.67	89.00	80	106,524	0.08%	大買/
2022/06/28	65.6	107.38	44.5	107.85	108.50	21.2	101,371	0.02%
2022/06/27	83.3	105.42	101.3	106.26	108.50	-18	97,932	-0.02%	大賣/
2022/06/24	29.3	99.64	59.5	99.58	98.70	-30.2	96,001	-0.03%
2022/06/23	66.3	98.98	77	99.61	96.10	-10.7	95,217	-0.01%
2022/06/22	73.5	104.69	44.5	105.14	102.00	28.9	94,380	0.03%
2022/06/21	34	110.40	35	110.33	110.00	-1	91,420	0.00%
2022/06/20	80.5	113.51	90	112.74	109.50	-9.5	90,332	-0.01%
2022/06/17	105.1	119.18	24	118.83	119.50	81.1	88,054	0.09%	大買/
2022/06/16	81.5	123.26	15	121.43	119.50	66.5	87,782	0.08%
2022/06/15	20.2	129.40	5	129.20	128.00	15.2	87,290	0.02%
2022/06/14	12.3	129.93	11.1	131.35	131.50	1.2	91,019	0.00%
2022/06/13	60	131.70	7.7	132.61	130.50	52.3	98,088	0.05%
2022/06/10	57	138.61	13.1	138.36	139.00	43.9	101,235	0.04%
2022/06/09	54.4	140.32	11	140.41	140.00	43.4	103,838	0.04%
2022/06/08	10	145.30	14.2	145.32	145.50	-4.2	105,150	0.00%
2022/06/07	3	144.67	17	144.32	144.50	-14	108,405	-0.01%
2022/06/06	17	146.00	15.6	145.81	143.50	1.4	112,216	0.00%
2022/06/02	7.1	144.01	3.6	144.46	144.50	3.5	117,494	0.00%
2022/06/01	8.1	143.56	30	144.00	144.50	-21.9	122,507	-0.02%
2022/05/31	27.2	142.13	14.1	142.99	140.50	13.1	128,602	0.01%
2022/05/30	12.1	145.36	25.2	144.44	144.00	-13.1	130,969	-0.01%
2022/05/27	41	144.02	142.1	144.58	144.50	-101.1	133,139	-0.08%	大賣/鉅額交易
2022/05/26	125.2	143.04	4	143.00	142.00	121.2	135,923	0.09%	大買/鉅額交易
2022/05/25	26.1	143.96	24	142.71	143.00	2.1	137,580	0.00%
2022/05/24	29.2	144.77	27.2	144.01	142.00	2.1	140,648	0.00%
2022/05/23	60.8	143.25	96.4	143.52	144.00	-35.6	141,672	-0.03%
2022/05/20	15	136.23	8	136.00	135.00	7	143,505	0.00%
2022/05/19	27.6	132.39	43	134.16	136.00	-15.4	146,445	-0.01%
2022/05/18	9	137.67	15.1	137.76	137.50	-6.1	147,550	0.00%
2022/05/17	42.2	136.14	28.4	136.51	135.50	13.8	148,465	0.01%
2022/05/16	29.6	138.56	70	139.09	137.50	-40.4	148,528	-0.03%
2022/05/13	8.2	143.13	13.1	143.42	143.50	-4.9	147,529	0.00%
2022/05/12	21.2	142.07	34.1	141.25	139.00	-12.9	148,790	-0.01%
2022/05/11	53.2	147.08	47	145.45	144.50	6.2	149,339	0.00%
2022/05/10	31	147.00	255	147.01	149.00	-224	149,834	-0.15%	大賣/鉅額交易
2022/05/09	265.1	149.50	839.2	150.38	147.00	-574.1	149,854	-0.38%	大買/大賣/鉅額交易
2022/05/06	186.4	152.66	30.5	151.59	154.00	155.9	151,677	0.10%	大買/鉅額交易
2022/05/05	127.1	152.11	37	152.41	152.50	90	151,966	0.06%	大買/
2022/05/04	123	151.19	156.9	151.91	151.50	-33.9	151,229	-0.02%	大買/大賣/
2022/05/03	48.2	144.88	54	146.03	146.50	-5.8	151,034	0.00%
2022/04/29	247.8	144.60	45.5	144.37	145.00	202.3	152,395	0.13%	大買/鉅額交易
2022/04/28	143	138.96	56.1	140.84	138.00	86.9	153,466	0.06%	大買/
2022/04/27	61.3	136.87	651.3	136.94	140.00	-590	153,629	-0.38%	大賣/鉅額交易
2022/04/26	24.6	140.63	13	139.12	139.00	11.6	154,336	0.01%
2022/04/25	138.6	140.97	27.2	141.25	139.50	111.4	154,956	0.07%	大買/鉅額交易
2022/04/22	149.2	147.49	117.1	147.48	147.50	32.1	154,411	0.02%	大買/大賣/
2022/04/21	226.1	145.49	144	146.29	145.50	82.1	155,375	0.05%	大買/大賣/
2022/04/20	117.1	142.98	45	143.13	143.50	72.1	155,690	0.05%	大買/
2022/04/19	20	140.93	45	141.43	141.50	-25	156,662	-0.02%
2022/04/18	12	139.21	3	139.50	138.00	9	157,249	0.01%
2022/04/15	25.1	140.14	49	140.58	141.50	-23.9	158,579	-0.02%
2022/04/14	126.4	139.10	31	140.58	138.00	95.4	159,052	0.06%	大買/
2022/04/13	362.5	138.47	40.3	137.33	140.00	322.2	159,379	0.20%	大買/鉅額交易
2022/04/12	19.2	134.48	315	133.44	134.50	-295.8	158,970	-0.19%	大賣/鉅額交易
2022/04/11	33.5	137.10	25	137.10	136.00	8.5	158,820	0.01%
2022/04/08	39.1	133.75	144	135.92	135.50	-104.9	160,447	-0.07%	大賣/鉅額交易
2022/04/07	87.1	130.31	9	129.67	128.50	78.1	160,256	0.05%
2022/04/06	102.1	134.27	24	133.92	133.50	78.1	160,346	0.05%	大買/
2022/04/01	343.4	137.19	153	134.92	138.50	190.4	161,153	0.12%	大買/大賣/鉅額交易
2022/03/31	2.2	134.77	61	136.70	135.00	-58.8	160,612	-0.04%
2022/03/30	174.6	134.96	13	135.19	135.00	161.6	160,879	0.10%	大買/鉅額交易
2022/03/29	33	136.00	35.2	136.09	135.00	-2.2	160,807	0.00%
2022/03/28	27	132.07	10	130.90	133.00	17	160,703	0.01%
2022/03/25	58.1	135.64	374	135.80	132.50	-315.9	160,740	-0.20%	大賣/鉅額交易
2022/03/24	19.9	141.29	9.1	142.05	140.50	10.8	159,508	0.01%
2022/03/23	17	143.26	83.2	144.29	143.50	-66.2	159,913	-0.04%
2022/03/22	248.1	143.12	26	143.19	142.50	222.1	160,671	0.14%	大買/鉅額交易
2022/03/21	224.5	142.06	36.1	142.35	144.50	188.4	161,414	0.12%	大買/鉅額交易
2022/03/18	204.3	141.05	985	140.80	141.00	-780.7	162,524	-0.48%	大買/大賣/鉅額交易
2022/03/17	384.7	145.30	166.5	143.71	146.50	218.2	161,352	0.14%	大買/大賣/鉅額交易
2022/03/16	276.8	151.76	593.4	151.05	143.00	-316.5	159,444	-0.20%	大買/大賣/鉅額交易
2022/03/15	155.8	161.08	97.7	161.50	158.00	58.1	152,784	0.04%	大買/
2022/03/14	209	164.21	128.4	164.26	164.50	80.6	151,725	0.05%	大買/大賣/
2022/03/11	240	157.70	171	158.92	160.00	69	152,733	0.05%	大買/大賣/
2022/03/10	636.5	158.67	99	159.13	156.00	537.5	153,533	0.35%	大買/鉅額交易
2022/03/09	202	152.34	148.7	154.03	156.00	53.3	153,264	0.03%	大買/大賣/
2022/03/08	697.6	148.36	1,346.1	148.85	147.00	-648.5	154,489	-0.42%	大買/大賣/鉅額交易
2022/03/07	165	154.68	466.4	157.97	151.00	-301.4	149,636	-0.20%	大買/大賣/鉅額交易
2022/03/04	372.3	162.30	223.7	164.26	159.00	148.6	146,034	0.10%	大買/大賣/鉅額交易
2022/03/03	230.6	158.51	75.7	158.26	160.50	154.8	141,629	0.11%	大買/鉅額交易
2022/03/02	210.6	151.40	165.4	153.03	151.50	45.1	141,292	0.03%	大買/大賣/
2022/03/01	180.3	148.76	124.6	148.65	150.50	55.7	141,164	0.04%	大買/大賣/
2022/02/25	125.3	144.33	175.4	145.54	143.50	-50.2	138,574	-0.04%	大買/大賣/
2022/02/24	216.3	142.22	283	144.11	141.50	-66.7	137,892	-0.05%	大買/大賣/
2022/02/23	39.3	146.10	217.6	145.81	145.00	-178.3	135,778	-0.13%	大賣/鉅額交易
2022/02/22	234	142.33	74.6	141.67	142.50	159.4	135,360	0.12%	大買/鉅額交易
2022/02/21	98.6	145.36	152.5	145.17	147.00	-53.9	132,479	-0.04%	大賣/
2022/02/18	250	140.72	221.2	138.78	141.50	28.8	130,913	0.02%	大買/大賣/
2022/02/17	229	133.83	65.2	134.32	133.50	163.8	130,341	0.13%	大買/鉅額交易
2022/02/16	61	133.71	103	134.39	133.50	-42	130,324	-0.03%	大賣/
2022/02/15	112	131.74	21	131.86	132.00	91	131,615	0.07%	大買/
2022/02/14	69.5	132.46	288.1	133.16	130.00	-218.6	135,142	-0.16%	大賣/鉅額交易
2022/02/11	404.1	133.76	32.2	133.17	131.50	371.9	135,823	0.27%	大買/鉅額交易
2022/02/10	213	131.46	665.1	130.44	132.00	-452.1	137,310	-0.33%	大買/大賣/鉅額交易
2022/02/09	95.1	129.44	73.2	130.94	129.00	21.9	141,333	0.02%
2022/02/08	588.4	127.82	124.1	128.58	129.00	464.3	142,570	0.33%	大買/大賣/鉅額交易
2022/02/07	88	120.16	66.3	120.98	124.00	21.8	142,448	0.02%
2022/01/26	36.1	112.96	34.7	112.86	113.00	1.3	145,182	0.00%
2022/01/25	34.6	111.54	13.5	111.57	110.00	21.1	146,927	0.01%
2022/01/24	75.2	114.06	48	113.74	115.00	27.2	147,622	0.02%
2022/01/21	93.6	117.74	117	119.13	115.50	-23.4	148,843	-0.02%	大賣/
2022/01/20	18	123.39	66	123.90	124.00	-48	147,911	-0.03%
2022/01/19	77.5	124.10	24.1	125.58	122.50	53.4	148,513	0.04%
2022/01/18	22.1	126.70	20.1	126.61	127.00	2	148,700	0.00%
2022/01/17	37.4	127.74	7	127.86	127.00	30.4	150,741	0.02%
2022/01/14	44	127.69	134.2	126.49	132.00	-90.2	151,250	-0.06%	大賣/
2022/01/13	41.6	127.90	13	127.85	126.00	28.6	150,441	0.02%
2022/01/12	237.2	133.69	620	130.58	128.50	-382.9	150,664	-0.25%	大買/大賣/鉅額交易
2022/01/11	54.5	135.85	331	136.66	134.00	-276.6	150,372	-0.18%	大賣/鉅額交易
2022/01/10	38.9	137.05	155.1	138.66	136.50	-116.2	153,323	-0.08%	大賣/鉅額交易
2022/01/07	283.6	141.88	12.1	142.22	140.50	271.5	153,391	0.18%	大買/鉅額交易
2022/01/06	17	143.15	390.7	141.55	143.00	-373.6	155,682	-0.24%	大賣/鉅額交易
2022/01/05	59	141.39	19	142.16	141.00	40	157,420	0.03%
2022/01/04	62.5	139.78	15.1	139.90	140.50	47.4	160,365	0.03%
2022/01/03	59.9	137.76	26.1	137.45	139.50	33.8	161,661	0.02%
2021/12/30	41.8	142.50	43	142.78	142.50	-1.2	162,803	0.00%
2021/12/29	39.1	144.97	43.1	145.13	144.00	-4	165,151	0.00%
2021/12/28	35	143.79	94.5	143.89	143.50	-59.5	169,330	-0.04%
2021/12/27	12.1	139.62	8	139.94	139.50	4.1	172,634	0.00%
2021/12/24	37.2	139.30	68	140.94	139.00	-30.9	177,210	-0.02%
2021/12/23	12	139.83	16	140.03	139.00	-4	177,626	0.00%
2021/12/22	21	141.02	30.2	140.80	140.00	-9.2	178,829	-0.01%
2021/12/21	40.2	138.89	66	140.51	141.50	-25.8	180,705	-0.01%
2021/12/20	51.1	139.13	34.2	141.15	139.00	17	182,485	0.01%
2021/12/17	100	140.95	60.1	142.18	140.50	40	184,112	0.02%
2021/12/16	52.6	140.48	30.2	140.65	141.00	22.4	183,615	0.01%
2021/12/15	10	135.95	130	136.36	138.00	-120	183,159	-0.07%	大賣/鉅額交易
2021/12/14	110.5	135.32	56.5	135.81	133.00	54	183,106	0.03%	大買/
2021/12/13	55.3	141.53	25.2	141.16	140.00	30.2	181,061	0.02%
2021/12/10	144.2	141.12	39.8	141.27	140.00	104.5	182,663	0.06%	大買/鉅額交易
2021/12/09	43.3	144.05	33.4	144.82	146.00	9.9	182,805	0.01%
2021/12/08	247.3	145.88	93.4	146.23	143.50	153.8	183,955	0.08%	大買/鉅額交易
2021/12/07	135.8	143.47	125.2	143.75	144.00	10.6	183,428	0.01%	大買/大賣/
2021/12/06	192.2	140.37	116.6	139.57	141.00	75.6	181,188	0.04%	大買/大賣/
2021/12/03	90.4	134.36	106	135.07	133.50	-15.7	180,240	-0.01%	大賣/
2021/12/02	142.2	131.32	241.8	129.08	133.00	-99.7	181,513	-0.05%	大買/大賣/
2021/12/01	41.1	124.44	35.2	124.82	124.50	6	179,276	0.00%
2021/11/30	25	123.92	33.4	123.96	124.50	-8.4	181,460	0.00%
2021/11/29	101.1	120.84	46	121.14	120.00	55.1	182,714	0.03%	大買/
2021/11/26	90.9	120.79	51	121.75	118.50	39.9	184,621	0.02%
2021/11/25	321.1	124.78	215.3	122.30	124.50	105.7	183,392	0.06%	大買/大賣/鉅額交易
2021/11/24	9.2	119.78	10.9	119.59	120.00	-1.7	181,941	0.00%
2021/11/23	28.1	120.93	21.2	120.98	119.50	6.9	182,953	0.00%
2021/11/22	30.3	120.16	68	119.83	119.50	-37.7	184,329	-0.02%
2021/11/19	34.1	119.20	31.2	118.77	117.00	2.9	185,580	0.00%
2021/11/18	28.1	119.72	41.3	119.77	119.00	-13.2	189,398	-0.01%
2021/11/17	336.2	117.50	42	117.46	117.00	294.2	192,811	0.15%	大買/鉅額交易
2021/11/16	16	115.50	144.9	115.03	119.50	-128.9	193,997	-0.07%	大賣/鉅額交易
2021/11/15	190.5	112.89	35.2	112.28	112.00	155.2	196,466	0.08%	大買/鉅額交易
2021/11/12	294.7	111.90	202	112.07	111.50	92.7	199,268	0.05%	大買/大賣/
2021/11/11	118	117.36	740.7	117.87	109.50	-622.7	198,947	-0.31%	大買/大賣/鉅額交易
2021/11/10	297.1	122.08	60	122.54	120.00	237.1	197,060	0.12%	大買/鉅額交易
2021/11/09	170.6	122.22	111	122.15	122.00	59.5	197,592	0.03%	大買/大賣/
2021/11/08	356.2	118.01	440.3	119.61	124.00	-84.1	198,679	-0.04%	大買/大賣/
2021/11/05	762.1	111.23	67	110.87	114.00	695.1	201,236	0.35%	大買/鉅額交易
2021/11/04	156	114.07	713	110.83	109.50	-557	204,910	-0.27%	大買/大賣/鉅額交易
2021/11/03	267	111.74	202.6	110.68	112.00	64.4	206,410	0.03%	大買/大賣/
2021/11/02	315	104.14	140	104.47	105.00	175	209,357	0.08%	大買/大賣/鉅額交易
2021/11/01	181	101.72	31	101.82	100.50	150	210,903	0.07%	大買/鉅額交易
2021/10/29	229.1	99.07	274.2	96.95	99.50	-45.1	213,497	-0.02%	大買/大賣/
2021/10/28	80	94.46	71.2	95.59	93.20	8.8	219,262	0.00%
2021/10/27	62.9	93.77	94	93.98	92.80	-31.1	228,121	-0.01%
2021/10/26	200.4	94.97	132.4	95.43	95.10	67.9	239,233	0.03%	大買/大賣/
2021/10/25	248.8	94.01	148.6	94.81	95.30	100.2	246,483	0.04%	大買/大賣/
2021/10/22	78.6	90.55	68.1	90.51	89.20	10.6	254,186	0.00%
2021/10/21	52	92.63	97.1	92.90	92.20	-45.1	260,530	-0.02%
2021/10/20	76.1	92.16	126.3	93.00	91.40	-50.2	265,268	-0.02%	大賣/
2021/10/19	82.1	93.09	104.6	93.21	91.70	-22.5	272,326	-0.01%	大賣/
2021/10/18	170.1	88.43	250.2	88.00	92.40	-80.1	280,299	-0.03%	大買/大賣/
2021/10/15	47.3	94.25	311.3	95.25	93.90	-263.9	286,315	-0.09%	大賣/鉅額交易
2021/10/14	388.8	94.68	132	95.71	95.30	256.8	284,975	0.09%	大買/大賣/鉅額交易
2021/10/13	109	94.64	66.2	93.80	92.90	42.8	281,702	0.02%	大買/
2021/10/12	75.2	92.73	496.5	95.78	90.50	-421.3	279,732	-0.15%	大賣/鉅額交易
2021/10/08	75.1	101.13	29	101.14	100.00	46.1	276,342	0.02%
2021/10/07	342	103.27	93.8	103.33	102.50	248.2	276,157	0.09%	大買/鉅額交易
2021/10/06	299.7	101.72	184.7	98.99	97.80	115	273,216	0.04%	大買/大賣/鉅額交易
2021/10/05	62.7	100.86	153.6	99.33	103.00	-90.9	270,476	-0.03%	大賣/
2021/10/04	108.3	105.54	99.5	105.18	102.50	8.9	266,654	0.00%	大買/
2021/10/01	142.7	116.42	42.4	116.89	113.50	100.2	262,828	0.04%	大買/
2021/09/30	33.7	124.56	34	124.26	126.00	-0.4	258,955	0.00%
2021/09/29	63	123.51	38.1	123.55	123.00	24.9	266,397	0.01%
2021/09/28	91.1	126.59	726.5	126.96	125.50	-635.4	272,286	-0.23%	大賣/鉅額交易
2021/09/27	87.1	134.31	30	135.12	131.50	57.1	278,548	0.02%
2021/09/24	118	133.25	105	133.59	134.00	13	277,910	0.00%	大買/大賣/
2021/09/23	22	128.32	47.2	128.36	127.50	-25.2	276,862	-0.01%
2021/09/22	49.3	124.82	31	124.76	125.00	18.3	278,003	0.01%
2021/09/17	81.6	127.08	45	127.64	128.00	36.6	278,093	0.01%
2021/09/16	4	124.88	10	124.80	124.00	-6	278,408	0.00%
2021/09/15	391.3	123.60	241.4	120.57	124.50	149.9	279,439	0.05%	大買/大賣/鉅額交易
2021/09/14	164.4	124.80	527	126.49	123.50	-362.6	279,133	-0.13%	大買/大賣/鉅額交易
2021/09/13	141.6	134.20	42.3	134.64	132.00	99.3	278,137	0.04%	大買/
2021/09/10	371	131.95	148.4	130.03	133.50	222.6	277,324	0.08%	大買/大賣/鉅額交易
2021/09/09	59.3	126.86	278	126.80	126.50	-218.7	276,395	-0.08%	大賣/鉅額交易
2021/09/08	68.1	126.54	49	126.30	126.00	19.1	282,336	0.01%
2021/09/07	121.3	125.21	129.3	125.78	128.00	-8	296,157	0.00%	大買/大賣/
2021/09/06	81.7	120.38	49.4	120.82	118.00	32.3	300,566	0.01%
2021/09/03	208.5	127.21	42.7	125.56	125.50	165.7	306,502	0.05%	大買/鉅額交易
2021/09/02	88.2	128.26	308	129.42	129.50	-219.8	310,347	-0.07%	大賣/鉅額交易
2021/09/01	197	130.58	55.2	130.50	128.50	141.8	315,029	0.05%	大買/鉅額交易
2021/08/31	50	138.46	43	137.47	136.00	7	315,876	0.00%
2021/08/30	64.1	140.39	22	141.89	140.00	42.1	324,773	0.01%
2021/08/27	142.1	140.60	187	142.62	141.00	-44.9	330,529	-0.01%	大買/大賣/
2021/08/26	144.2	140.73	115	142.48	142.50	29.2	337,701	0.01%	大買/大賣/
2021/08/25	93.4	141.96	144.2	143.00	144.00	-50.8	346,126	-0.01%	大賣/
2021/08/24	341.1	144.40	118	141.83	140.00	223.1	351,799	0.06%	大買/大賣/鉅額交易
2021/08/23	111.4	142.81	221.5	142.80	144.00	-110.1	356,981	-0.03%	大買/大賣/鉅額交易
2021/08/20	83.1	131.30	260	132.40	132.50	-176.9	363,044	-0.05%	大賣/鉅額交易
2021/08/19	245	132.46	100.1	133.94	128.00	145	368,882	0.04%	大買/鉅額交易
2021/08/18	40.9	130.12	171	134.25	136.00	-130.2	373,418	-0.03%	大賣/鉅額交易
2021/08/17	70.1	129.64	32	131.28	126.50	38.1	379,697	0.01%
2021/08/16	65.1	131.44	257.3	133.04	130.50	-192.2	389,123	-0.05%	大賣/鉅額交易
2021/08/13	396.5	134.47	71	137.08	130.50	325.5	396,226	0.08%	大買/鉅額交易
2021/08/12	401	132.64	250.2	134.61	137.00	150.8	405,746	0.04%	大買/大賣/鉅額交易
2021/08/11	233.5	133.90	454.1	135.89	132.00	-220.6	407,695	-0.05%	大買/大賣/鉅額交易
2021/08/10	159.1	143.22	144.1	144.30	139.50	15	403,656	0.00%	大買/大賣/
2021/08/09	204.1	144.75	159	144.81	142.50	45.1	405,351	0.01%	大買/大賣/
2021/08/06	276	143.82	226.3	145.27	142.00	49.7	410,188	0.01%	大買/大賣/
2021/08/05	100.4	140.84	84.6	139.52	138.50	15.8	410,472	0.00%
2021/08/04	124.4	142.73	155	143.30	143.50	-30.6	413,241	-0.01%	大買/大賣/
2021/08/03	367	141.66	194.1	142.72	141.00	172.9	422,017	0.04%	大買/大賣/鉅額交易
2021/08/02	212.9	133.12	360.2	135.28	141.50	-147.3	419,806	-0.04%	大買/大賣/鉅額交易
2021/07/30	761.3	140.67	318.3	142.77	132.00	443	414,783	0.11%	大買/大賣/鉅額交易
2021/07/29	524.1	138.31	276.7	138.53	144.50	247.4	409,169	0.06%	大買/大賣/鉅額交易
2021/07/28	354.1	125.76	316.1	126.30	131.50	37.9	407,561	0.01%	大買/大賣/
2021/07/27	329.2	130.09	648	133.05	126.50	-318.9	407,672	-0.08%	大買/大賣/鉅額交易
2021/07/26	195.5	149.31	198.1	143.94	140.50	-2.7	408,233	0.00%	大買/大賣/
2021/07/23	517.4	150.84	204.2	148.27	154.00	313.1	407,402	0.08%	大買/大賣/鉅額交易
2021/07/22	358	143.31	1,330.6	142.56	143.50	-972.6	404,660	-0.24%	大買/大賣/鉅額交易
2021/07/21	558.4	161.99	833.6	167.37	155.00	-275.2	404,151	-0.07%	大買/大賣/鉅額交易
2021/07/20	20	169.45	7	170.14	169.50	13	400,099	0.00%
2021/07/19	20.2	186.48	9.1	186.34	186.00	11.2	408,762	0.00%
2021/07/16	28.5	170.92	22.2	175.14	178.50	6.3	420,744	0.00%
2021/07/15	5.2	161.25	6.4	156.52	163.00	-1.3	426,675	0.00%
2021/07/14	34	150.29	63.1	149.14	148.50	-29.1	431,418	-0.01%
2021/07/13	33.4	171.06	26.8	168.39	165.00	6.7	436,403	0.00%
2021/07/12	10.2	187.75	7.1	180.55	183.00	3.1	440,608	0.00%
2021/07/09	50.6	189.34	11	190.45	187.00	39.6	444,332	0.01%
2021/07/08	11.2	196.44	150.2	199.31	207.50	-139	453,132	-0.03%	大賣/鉅額交易
2021/07/07	22.7	208.37	14	210.52	202.00	8.7	458,714	0.00%
2021/07/06	267	225.52	216.1	224.92	224.00	50.9	463,239	0.01%	大買/大賣/
2021/07/05	180.7	208.10	111.4	209.88	217.00	69.3	460,933	0.02%	大買/大賣/
2021/07/02	229.3	210.09	207.3	208.73	206.50	22.1	457,561	0.00%	大買/大賣/
2021/07/01	70.5	207.38	87.2	208.03	213.00	-16.7	454,472	0.00%
2021/06/30	80.6	191.53	60.5	191.58	197.00	20.1	460,040	0.00%
2021/06/29	95.4	177.44	57.1	181.19	179.50	38.3	463,620	0.01%
2021/06/28	73.1	172.83	54.5	171.77	176.00	18.6	466,807	0.00%
2021/06/25	56.2	155.46	92.8	158.16	160.00	-36.7	467,678	-0.01%
2021/06/24	42.2	146.33	37.3	147.26	152.00	5	469,148	0.00%
2021/06/23	125.9	144.06	68.1	143.79	138.50	57.8	470,103	0.01%	大買/
2021/06/22	93.6	156.68	88.1	157.43	153.50	5.5	472,134	0.00%
2021/06/21	135.6	149.30	48.4	148.81	152.00	87.2	474,523	0.02%	大買/
2021/06/18	76	138.28	63.7	137.98	140.00	12.3	481,844	0.00%
2021/06/17	173.8	132.89	169.1	131.84	136.50	4.8	486,053	0.00%	大買/大賣/
2021/06/16	547.4	140.25	420.1	139.43	133.50	127.4	482,407	0.03%	大買/大賣/鉅額交易
2021/06/15	188.4	130.37	265.2	133.26	136.00	-76.9	469,049	-0.02%	大買/大賣/
2021/06/11	235	119.80	364.6	119.49	124.00	-129.6	462,202	-0.03%	大買/大賣/鉅額交易
2021/06/10	174.3	113.18	128	112.82	113.50	46.2	455,798	0.01%	大買/大賣/
2021/06/09	145.2	117.51	183.5	117.91	116.00	-38.3	452,231	-0.01%	大買/大賣/
2021/06/08	129.2	113.78	115	113.83	115.50	14.2	447,647	0.00%	大買/大賣/
2021/06/07	231.8	111.76	179.1	112.99	110.50	52.7	445,887	0.01%	大買/大賣/
2021/06/04	204	118.68	183	119.00	116.50	21	437,397	0.00%	大買/大賣/
2021/06/03	201.1	116.46	243.2	116.42	119.00	-42.1	432,526	-0.01%	大買/大賣/
2021/06/02	281	111.98	194	111.98	110.50	87	425,638	0.02%	大買/大賣/
2021/06/01	141	102.29	307	104.80	108.00	-166	416,036	-0.04%	大買/大賣/鉅額交易
2021/05/31	290.2	101.00	236.4	101.27	98.60	53.8	408,878	0.01%	大買/大賣/
2021/05/28	276.2	92.34	290.4	92.61	96.40	-14.2	400,305	0.00%	大買/大賣/
2021/05/27	231.2	87.63	227	87.63	87.70	4.2	393,426	0.00%	大買/大賣/
2021/05/26	234	84.02	287	84.45	85.60	-53	387,304	-0.01%	大買/大賣/
2021/05/25	230.9	83.90	360.3	83.36	82.40	-129.4	379,915	-0.03%	大買/大賣/鉅額交易
2021/05/24	347	87.41	364.9	88.02	86.40	-17.9	373,220	0.00%	大買/大賣/
2021/05/21	385	83.30	424.3	83.05	84.70	-39.3	366,431	-0.01%	大買/大賣/
2021/05/20	494	78.09	377.1	79.21	77.00	116.9	363,426	0.03%	大買/大賣/鉅額交易
2021/05/19	116.6	74.42	163.2	74.64	76.30	-46.5	353,990	-0.01%	大買/大賣/
2021/05/18	29	66.93	77	67.65	69.40	-48	354,300	-0.01%
2021/05/17	223.2	66.30	229.1	65.92	63.10	-6	355,083	0.00%	大買/大賣/
2021/05/14	445.3	72.77	298.1	71.97	70.10	147.2	348,929	0.04%	大買/大賣/鉅額交易
2021/05/13	934.3	78.19	1,063	79.15	77.50	-128.7	341,630	-0.04%	大買/大賣/鉅額交易
2021/05/12	111.3	89.75	96.3	92.06	86.10	15	339,909	0.00%	大買/
2021/05/11	419.4	95.80	187.4	95.50	95.60	232	338,553	0.07%	大買/大賣/鉅額交易
2021/05/10	96.3	90.88	175.1	92.36	93.50	-78.8	328,422	-0.02%	大賣/
2021/05/07	71	82.30	121.2	82.83	85.00	-50.2	325,581	-0.02%	大賣/
2021/05/06	319	82.62	182	82.45	81.10	137	323,968	0.04%	大買/大賣/鉅額交易
2021/05/05	270.2	78.48	388.2	79.27	79.90	-118	320,740	-0.04%	大買/大賣/鉅額交易
2021/05/04	318.2	82.15	148	81.96	78.00	170.2	317,797	0.05%	大買/大賣/鉅額交易
2021/05/03	213	84.71	257.9	85.47	86.60	-44.8	313,206	-0.01%	大買/大賣/
2021/04/29	65.1	75.98	85	76.88	79.00	-19.9	311,289	-0.01%
2021/04/28	127	78.56	99.8	78.70	76.80	27.2	313,044	0.01%	大買/
2021/04/27	172.8	78.99	177.4	79.23	77.50	-4.6	314,226	0.00%	大買/大賣/
2021/04/26	167	74.52	192.6	75.22	76.80	-25.6	312,603	-0.01%	大買/大賣/
2021/04/23	228.5	70.65	272.3	71.56	69.90	-43.8	315,745	-0.01%	大買/大賣/
2021/04/22	414.3	78.79	363	79.07	72.90	51.3	315,593	0.02%	大買/大賣/
2021/04/21	204	73.93	217.1	73.41	75.90	-13	308,666	0.00%	大買/大賣/
2021/04/20	178.1	68.37	176	68.36	69.00	2.1	309,304	0.00%	大買/大賣/
2021/04/19	99.1	66.93	87.1	67.55	68.00	12	313,097	0.00%
2021/04/16	232.4	60.81	302.3	60.85	63.30	-69.9	312,672	-0.02%	大買/大賣/
2021/04/15	153	59.55	87.5	59.58	59.00	65.5	316,287	0.02%	大買/
2021/04/14	225.9	58.27	170.5	58.42	59.90	55.4	324,475	0.02%	大買/大賣/
2021/04/13	321.3	57.46	307	57.54	56.90	14.3	323,391	0.00%	大買/大賣/
2021/04/12	144	54.63	204.6	54.20	55.00	-60.6	325,158	-0.02%	大買/大賣/
2021/04/09	277.2	50.35	214	50.31	50.00	63.2	327,887	0.02%	大買/大賣/
2021/04/08	105	52.07	133	51.93	52.30	-28	328,861	-0.01%	大買/大賣/
2021/04/07	140	50.00	230.1	50.21	50.50	-90.1	330,502	-0.03%	大買/大賣/
2021/04/06	188	47.68	215	48.38	49.50	-27	339,217	-0.01%	大買/大賣/
2021/04/01	130.3	47.49	215	47.53	47.90	-84.7	334,420	-0.03%	大買/大賣/
2021/03/31	147	45.55	368	45.67	45.50	-221	335,169	-0.07%	大買/大賣/鉅額交易
2021/03/30	47	44.05	69	44.07	43.80	-22	332,613	-0.01%
2021/03/29	330.8	43.24	45	44.27	43.80	285.8	334,642	0.09%	大買/鉅額交易
2021/03/26	97	42.84	228	42.96	43.05	-131	338,151	-0.04%	大賣/鉅額交易
2021/03/25	338	42.33	31	42.41	41.70	307	342,399	0.09%	大買/鉅額交易
2021/03/24	76	43.15	507	43.13	43.70	-431	344,151	-0.13%	大賣/鉅額交易
2021/03/23	488.3	44.67	155.7	44.47	42.75	332.6	341,620	0.10%	大買/大賣/鉅額交易
2021/03/22	121.5	45.47	298	45.29	45.85	-176.5	335,637	-0.05%	大買/大賣/鉅額交易
2021/03/19	404	41.45	130	42.11	41.70	274	335,053	0.08%	大買/大賣/鉅額交易
2021/03/18	108	40.70	128.7	40.94	41.65	-20.7	336,025	-0.01%	大買/大賣/
2021/03/17	313	39.95	111	40.15	40.10	202	338,081	0.06%	大買/大賣/鉅額交易
2021/03/16	163	39.62	40	39.70	39.60	123	340,095	0.04%	大買/鉅額交易
2021/03/15	270	39.64	97.2	39.78	40.00	172.8	343,638	0.05%	大買/鉅額交易
2021/03/12	416	38.88	227	38.96	38.80	189	346,068	0.05%	大買/大賣/鉅額交易
2021/03/11	253	38.64	118	39.24	38.15	135	345,247	0.04%	大買/大賣/鉅額交易
2021/03/10	328	38.38	110	38.55	38.05	218	343,580	0.06%	大買/大賣/鉅額交易
2021/03/09	45	37.97	95	37.66	38.40	-50	342,793	-0.01%
2021/03/08	102	38.20	1,193	38.05	37.35	-1,091	342,626	-0.32%	大買/大賣/鉅額交易
2021/03/05	16	37.34	10	37.38	37.30	6	343,254	0.00%
2021/03/04	74	37.24	32	37.58	37.30	42	344,270	0.01%
2021/03/03	178	36.90	146	36.86	38.05	32	345,435	0.01%	大買/大賣/
2021/03/02	490	38.11	223	36.79	36.50	267	347,418	0.08%	大買/大賣/鉅額交易
2021/02/26	263	37.15	50	37.35	37.95	213	346,878	0.06%	大買/鉅額交易
2021/02/25	72.5	37.72	566	37.53	37.65	-493.5	346,065	-0.14%	大賣/鉅額交易
2021/02/24	109	37.39	147	38.46	36.75	-38	346,653	-0.01%	大買/大賣/
2021/02/23	254.5	39.30	83	39.02	38.35	171.5	345,278	0.05%	大買/鉅額交易
2021/02/22	37	39.26	176	39.21	39.40	-139	343,575	-0.04%	大賣/鉅額交易
2021/02/19	143	36.94	93.3	37.28	36.85	49.7	341,444	0.01%	大買/
2021/02/18	515	37.53	301.5	37.88	37.45	213.5	340,564	0.06%	大買/大賣/鉅額交易
2021/02/17	137	35.00	244.9	35.74	36.70	-107.9	334,836	-0.03%	大買/大賣/鉅額交易
2021/02/05	68.3	33.88	172.2	34.18	33.70	-103.9	333,779	-0.03%	大賣/鉅額交易
2021/02/04	32	33.81	34	33.75	33.95	-2	333,977	0.00%
2021/02/03	144	34.40	225.1	33.96	33.55	-81.1	335,365	-0.02%	大買/大賣/
2021/02/02	99	33.25	249	33.56	34.10	-150	334,637	-0.04%	大賣/鉅額交易
2021/02/01	133.2	30.93	81	31.17	31.20	52.2	332,819	0.02%	大買/
2021/01/29	264	31.99	179	32.25	31.20	85	331,287	0.03%	大買/大賣/
2021/01/28	286.2	33.22	115	32.86	33.20	171.2	329,188	0.05%	大買/大賣/鉅額交易
2021/01/27	183.2	32.81	143	33.33	32.45	40.2	326,737	0.01%	大買/大賣/
2021/01/26	99.2	34.22	47	34.16	33.65	52.2	324,290	0.02%
2021/01/25	534.4	35.98	189.8	36.10	35.35	344.5	321,731	0.11%	大買/大賣/鉅額交易
2021/01/22	462	33.77	393.2	33.87	35.00	68.8	317,020	0.02%	大買/大賣/
2021/01/21	644	32.04	317	32.17	32.10	327	311,919	0.10%	大買/大賣/鉅額交易
2021/01/20	394.2	31.38	255	31.74	30.45	139.2	307,578	0.05%	大買/大賣/鉅額交易
2021/01/19	242.2	33.97	185.3	34.08	32.00	56.9	301,961	0.02%	大買/大賣/
2021/01/18	173	33.02	288.2	33.15	34.00	-115.2	298,582	-0.04%	大買/大賣/鉅額交易
2021/01/15	405.5	34.97	1,383	34.52	34.25	-977.5	291,543	-0.34%	大買/大賣/鉅額交易
2021/01/14	147	38.51	137	38.48	38.05	10	282,872	0.00%	大買/大賣/
2021/01/13	560.6	38.11	1,328.1	38.18	37.45	-767.5	277,868	-0.28%	大買/大賣/鉅額交易
2021/01/12	184.3	39.93	336	39.87	38.55	-151.7	271,214	-0.06%	大買/大賣/鉅額交易
2021/01/11	294	41.68	202.2	41.91	42.65	91.8	263,335	0.03%	大買/大賣/
2021/01/08	450.1	38.83	243	39.39	40.30	207.1	258,827	0.08%	大買/大賣/鉅額交易
2021/01/07	347.1	39.20	740	41.45	38.45	-393	251,081	-0.16%	大買/大賣/鉅額交易
2021/01/06	253.1	44.52	231	44.51	42.55	22.1	239,427	0.01%	大買/大賣/
2021/01/05	177	44.35	148.7	44.60	45.50	28.3	232,855	0.01%	大買/大賣/
2021/01/04	239	43.20	236.4	43.41	44.75	2.6	225,311	0.00%	大買/大賣/
2020/12/31	219	39.30	268.2	39.49	40.70	-49.2	217,707	-0.02%	大買/大賣/
2020/12/30	106.3	37.88	125.5	37.85	38.20	-19.2	211,301	-0.01%	大買/大賣/
2020/12/29	299	38.38	261.3	37.94	38.35	37.7	206,347	0.02%	大買/大賣/
2020/12/28	33	35.48	46	36.27	36.75	-13	193,655	-0.01%
2020/12/25	159	33.08	112	33.31	33.45	47	191,484	0.02%	大買/大賣/
2020/12/24	74	31.14	72.5	31.29	31.00	1.5	186,562	0.00%
2020/12/23	115	30.32	159.2	30.63	30.70	-44.2	184,624	-0.02%	大買/大賣/
2020/12/22	105.5	31.47	72	31.84	30.20	33.5	182,936	0.02%	大買/
2020/12/21	297	32.42	211.7	32.41	32.55	85.4	178,077	0.05%	大買/大賣/
2020/12/18	168	30.59	140	30.54	30.60	28	174,642	0.02%	大買/大賣/
2020/12/17	36.1	29.34	45	29.43	29.50	-8.9	169,195	-0.01%
2020/12/16	56	29.38	72	29.58	29.65	-16	168,328	-0.01%
2020/12/15	135	29.62	80	29.09	28.65	55	165,748	0.03%	大買/
2020/12/14	89	28.77	76	28.78	29.45	13	161,575	0.01%
2020/12/11	175.8	27.44	53	27.67	27.15	122.8	159,719	0.08%	大買/鉅額交易
2020/12/10	170	28.78	89.6	28.79	28.90	80.4	156,348	0.05%	大買/
2020/12/09	294	28.09	351.9	28.21	28.50	-57.9	157,119	-0.04%	大買/大賣/
2020/12/08	125	26.27	365.4	26.16	26.65	-240.4	154,716	-0.16%	大買/大賣/鉅額交易
2020/12/07	42	24.40	118.3	24.58	24.25	-76.3	149,613	-0.05%	大賣/
2020/12/04	26.9	24.30	56	24.44	24.20	-29.1	148,675	-0.02%
2020/12/03	27	24.64	3	24.75	24.75	24	148,725	0.02%
2020/12/02	29	24.98	25	24.81	24.65	4	150,359	0.00%
2020/12/01	34	24.10	27	24.31	24.30	7	149,880	0.00%
2020/11/30	29	25.12	35	25.04	24.70	-6	148,944	0.00%
2020/11/27	53	24.77	31	24.82	25.10	22	147,374	0.01%
2020/11/26	140	24.37	122.2	24.41	24.65	17.8	146,402	0.01%	大買/大賣/
2020/11/25	176	23.79	84	24.11	23.85	92	145,358	0.06%	大買/
2020/11/24	60	23.55	80	23.60	23.15	-20	142,622	-0.01%
2020/11/23	98	23.19	206	23.14	23.45	-108	141,379	-0.08%	大賣/鉅額交易
2020/11/20	210	22.17	53.1	22.11	22.55	157	141,017	0.11%	大買/鉅額交易
2020/11/19	134.5	22.01	121	22.06	21.95	13.5	142,743	0.01%	大買/大賣/
2020/11/18	183	21.70	221.1	21.80	22.50	-38.1	140,647	-0.03%	大買/大賣/
2020/11/17	37.5	21.08	96	20.91	21.10	-58.5	137,819	-0.04%
2020/11/16	135	20.34	10	20.40	20.50	125	138,620	0.09%	大買/鉅額交易
2020/11/13	72	20.08	43	20.30	20.10	29	139,438	0.02%
2020/11/12	26	19.49	34	19.49	19.50	-8	138,375	-0.01%
2020/11/11	74	19.70	47	20.03	20.20	27	138,779	0.02%
2020/11/10	280	21.05	45.1	20.85	19.95	234.9	137,101	0.17%	大買/鉅額交易
2020/11/09	54.5	21.49	235	21.44	21.70	-180.5	131,851	-0.14%	大賣/鉅額交易
2020/11/06	10	19.98	150	20.17	20.35	-140	128,364	-0.11%	大賣/鉅額交易
2020/11/05	151	19.98	43	19.94	19.80	108	127,834	0.08%	大買/鉅額交易
2020/11/04	10	19.43	118	19.71	19.80	-108	126,762	-0.09%	大賣/鉅額交易
2020/11/03	49	19.17	18	19.28	19.25	31	125,533	0.02%
2020/11/02	45	19.33	77.1	19.37	19.20	-32.1	124,190	-0.03%
2020/10/30	173	18.77	15	18.96	18.90	158	121,735	0.13%	大買/鉅額交易
2020/10/29	41.3	18.65	38	18.56	18.95	3.3	119,885	0.00%
2020/10/28	34.1	19.18	40.5	18.94	18.80	-6.5	117,910	-0.01%
2020/10/27	38	19.55	30.1	19.59	19.65	7.9	115,403	0.01%
2020/10/26	44	19.70	93.6	19.87	19.80	-49.6	113,934	-0.04%
2020/10/23	61	18.65	29	18.47	18.60	32	109,416	0.03%
2020/10/22	3	17.90	77	17.70	17.90	-74	106,951	-0.07%
2020/10/21	1	17.80	20	18.00	17.85	-19	106,336	-0.02%
2020/10/20	0	0.00	162	17.63	17.95	-162	105,733	-0.15%	大賣/鉅額交易
2020/10/19	201	17.85	123.5	17.95	17.85	77.5	104,644	0.07%	大買/大賣/
2020/10/16	495	17.71	358	17.78	17.65	137	103,316	0.13%	大買/大賣/鉅額交易
2020/10/15	180	17.32	24	17.38	17.50	156	101,167	0.15%	大買/鉅額交易
2020/10/14	12	17.02	12	17.05	17.15	0	99,905	0.00%
2020/10/13	22.1	16.84	71	16.94	17.00	-48.9	98,781	-0.05%
2020/10/12	9	16.27	31	16.59	16.30	-22	96,201	-0.02%
2020/10/08	34.1	16.63	28	16.53	16.65	6.1	95,101	0.01%
2020/10/07	5	16.63	51	16.64	16.65	-46	94,341	-0.05%
2020/10/06	81	16.34	3	16.35	16.45	78	93,537	0.08%
2020/10/05	154	16.33	20	16.28	16.45	134	92,554	0.14%	大買/鉅額交易
2020/09/30	6	15.85	88	15.84	15.85	-82	90,775	-0.09%
2020/09/29	49	15.69	156	15.82	15.45	-107	89,783	-0.12%	大賣/鉅額交易
2020/09/28	99	15.47	7	15.45	15.55	92	88,723	0.10%
2020/09/25	148	15.33	53	15.37	15.40	95	88,039	0.11%	大買/
2020/09/24	69	14.94	7	14.94	14.80	62	85,793	0.07%
2020/09/23	36	15.15	55	15.02	15.20	-19	83,579	-0.02%
2020/09/22	6	15.83	5	15.95	15.80	1	79,654	0.00%
2020/09/21	13	15.79	6	15.93	15.80	7	78,597	0.01%
2020/09/18	43	16.05	45	15.99	16.05	-2	77,335	0.00%
2020/09/17	56	16.11	45	16.37	16.10	11	76,254	0.01%
2020/09/16	135	15.90	60.7	16.02	16.10	74.3	74,588	0.10%	大買/
2020/09/15	57	16.73	12	16.70	16.90	45	71,108	0.06%
2020/09/14	130	17.03	222	16.94	16.50	-92	69,318	-0.13%	大買/大賣/
2020/09/11	59	18.33	311	18.79	17.70	-252	64,199	-0.39%	大賣/鉅額交易
2020/09/10	61	19.13	55	19.19	19.05	6	60,379	0.01%
2020/09/09	11	18.84	9	18.73	19.00	2	59,235	0.00%
2020/09/08	27.1	18.64	15.7	18.68	18.70	11.4	57,847	0.02%
2020/09/07	101	19.10	94	19.23	18.80	7	55,986	0.01%	大買/
2020/09/04	55	18.49	43	18.39	18.80	12	52,869	0.02%
2020/09/03	57	18.05	15	17.85	18.20	42	51,321	0.08%
2020/09/02	29	17.54	45	17.38	17.60	-16	49,450	-0.03%
2020/09/01	56	17.19	32	17.11	17.20	24	48,390	0.05%
2020/08/31	53	17.35	49	17.43	17.40	4	46,838	0.01%
2020/08/28	38	16.44	7.2	16.41	16.35	30.8	43,576	0.07%
2020/08/27	5	16.46	41	16.28	16.25	-36	42,409	-0.08%
2020/08/26	28	16.41	33	16.37	16.45	-5	41,223	-0.01%
2020/08/25	138	15.97	124	15.91	16.30	14	39,046	0.04%	大買/大賣/
2020/08/24	21	15.30	2	15.20	15.20	19	34,943	0.05%
2020/08/21	119	15.27	16	15.35	15.20	103	34,183	0.30%	大買/鉅額交易
2020/08/20	180.3	15.18	79	15.24	15.00	101.3	32,488	0.31%	大買/鉅額交易
2020/08/19	231	15.42	81.1	15.38	15.40	149.9	29,075	0.52%	大買/鉅額交易
2020/08/18	134	14.84	96.8	15.19	15.20	37.2	26,709	0.14%	大買/
2020/08/17	79	14.24	63.2	14.77	14.90	15.8	23,874	0.07%
2020/08/14	1	13.15	68.8	13.19	13.55	-67.8	21,723	-0.31%
2020/08/13	11	12.42	1	12.45	12.35	10	19,151	0.05%
2020/08/12	1	12.05	52	12.11	12.20	-51	18,795	-0.27%
2020/08/11	92	12.65	104	12.43	12.45	-12	18,327	-0.07%	大賣/
2020/08/10	43	11.97	3	11.90	12.50	40	16,859	0.24%
2020/08/07	40	11.29	3	11.35	11.40	37	15,756	0.23%
2020/08/06	0	0.00	40.9	11.05	11.15	-40.9	15,304	-0.27%
2020/08/05	0.2	11.05	0	0.00	11.05	0.2	15,222	0.00%
2020/08/04	0	11.05	0	0.00	11.10	0	15,317	0.00%
2020/08/03	40.1	11.15	0	0.00	11.05	40.1	15,322	0.26%
2020/07/31	40	11.23	1	11.10	11.00	39	15,225	0.26%
2020/07/30	2.1	11.00	0	0.00	11.05	2.1	15,056	0.01%
2020/07/28	1.1	10.80	0	0.00	10.70	1.1	15,109	0.01%
2020/07/27	50.1	10.90	30	10.95	10.80	20.1	15,648	0.13%
2020/07/24	10	10.75	0	0.00	10.70	10	15,977	0.06%
2020/07/23	30	10.80	0	0.00	10.85	30	16,104	0.19%
2020/07/22	0.1	10.90	2.4	10.90	10.95	-2.3	16,134	-0.01%
2020/07/21	0.1	10.90	10	10.95	10.95	-9.9	16,082	-0.06%
2020/07/17	0.1	10.85	0	0.00	10.85	0.1	16,106	0.00%
2020/07/16	50	11.00	0	0.00	11.05	50	16,385	0.31%
2020/07/15	0.1	10.80	31	10.85	10.85	-31	16,399	-0.19%
2020/07/14	0.2	10.75	0	0.00	10.70	0.2	16,443	0.00%
2020/07/13	1.1	10.80	0	0.00	10.80	1.1	16,520	0.01%
2020/07/10	33	10.85	0	0.00	10.75	33	16,836	0.20%
2020/07/09	3.1	11.05	0	0.00	11.05	3.1	16,775	0.02%
2020/07/08	0	0.00	1	11.25	11.15	-1	16,764	-0.01%
2020/07/06	1	11.05	60	11.05	11.15	-59	16,800	-0.35%
2020/07/03	61	11.15	0	0.00	11.15	61	16,619	0.37%
2020/06/30	0	0.00	15	10.82	10.75	-15	16,528	-0.09%
2020/06/24	1	10.80	1	10.75	10.75	0	16,690	0.00%
2020/06/22	105	10.75	0	0.00	10.75	105	16,764	0.63%	大買/鉅額交易
2020/06/19	10	10.85	0	0.00	10.80	10	16,841	0.06%
2020/06/18	2	10.95	0	0.00	11.00	2	16,660	0.01%
2020/06/10	0	0.00	5	11.30	11.25	-5	17,420	-0.03%
2020/06/09	1	11.30	0	0.00	11.30	1	17,670	0.01%
2020/06/08	2	11.45	3	11.40	11.35	-1	17,874	-0.01%
2020/06/05	10	11.50	73	11.39	11.40	-63	17,760	-0.35%
2020/06/04	0	0.00	30	11.25	11.25	-30	17,751	-0.17%
2020/06/02	30	11.35	0	0.00	11.25	30	17,855	0.17%
2020/06/01	0	0.00	25	11.20	11.20	-25	18,068	-0.14%
2020/05/28	69	11.11	0	0.00	10.90	69	17,750	0.39%
2020/05/27	1	10.80	3	10.97	10.85	-2	17,467	-0.01%
2020/05/22	2	10.90	1	10.85	10.75	1	17,500	0.01%
2020/05/21	31	11.07	95	11.08	11.00	-64	17,444	-0.37%
2020/05/18	0	0.00	18	10.69	10.70	-18	16,605	-0.11%
2020/05/14	1	10.45	0	0.00	10.35	1	16,696	0.01%
2020/05/12	15	10.58	1	10.60	10.50	14	16,654	0.08%
2020/05/11	0	0.00	45	10.83	10.75	-45	16,641	-0.27%
2020/05/08	30	10.60	0	0.00	10.55	30	16,543	0.18%
2020/05/06	10	10.55	11	10.59	10.55	-1	16,635	-0.01%
2020/05/05	5	10.75	0	0.00	10.65	5	16,636	0.03%
2020/05/04	6	10.80	1	10.75	10.75	5	16,637	0.03%
2020/04/30	13	10.99	0	0.00	11.10	13	16,615	0.08%
2020/04/28	0	0.00	3	10.43	10.55	-3	15,964	-0.02%
2020/04/24	0	0.00	0.5	9.98	9.94	-0.5	16,289	0.00%
2020/04/23	0.1	10.05	0	0.00	10.05	0.1	16,292	0.00%
2020/04/22	11	9.74	10	9.88	9.88	1	16,290	0.01%
2020/04/21	2	9.95	0	0.00	9.88	2	16,366	0.01%
2020/04/20	3.1	10.12	0	0.00	10.10	3.1	16,196	0.02%
2020/04/17	0.1	10.25	0	0.00	10.25	0.1	16,085	0.00%
2020/04/16	0	0.00	3	10.22	10.30	-3	16,326	-0.02%
2020/04/15	5	10.73	20	10.70	10.35	-15	16,298	-0.09%
2020/04/13	20	10.08	10	10.20	10.05	10	15,991	0.06%
2020/04/10	10	10.15	10	10.10	10.20	0	16,231	0.00%
2020/04/09	0	0.00	1	10.15	10.25	-1	16,548	-0.01%
2020/04/08	5	9.49	78	9.62	9.66	-73	16,231	-0.45%
2020/04/07	20	9.23	40	9.27	9.26	-20	16,073	-0.12%
2020/04/06	20	9.00	0	0.00	9.11	20	15,969	0.13%
2020/04/01	38	9.13	7	9.16	9.10	31	15,850	0.20%
2020/03/31	15	9.16	20	9.24	9.25	-5	15,718	-0.03%
2020/03/30	20	9.11	15	9.18	9.23	5	15,543	0.03%
2020/03/27	10	9.60	0	0.00	9.40	10	15,373	0.07%
2020/03/26	30	9.59	2	9.66	9.67	28	15,138	0.18%
2020/03/25	0	0.00	2	9.64	9.68	-2	15,140	-0.01%
2020/03/24	0.2	9.44	10	9.55	9.44	-9.8	14,981	-0.07%
2020/03/23	20	9.06	10	9.15	9.24	10	15,121	0.07%
2020/03/20	4	9.55	0	0.00	9.60	4	14,994	0.03%
2020/03/18	0.5	9.50	0	0.00	9.50	0.5	14,626	0.00%
2020/03/17	45	9.52	41	9.53	9.42	4	14,397	0.03%
2020/03/16	0.7	9.89	0	0.00	9.86	0.7	14,019	0.00%
2020/03/12	1.4	11.17	0.1	11.10	11.10	1.4	13,317	0.01%
2020/03/09	6	11.34	1	11.35	11.40	5	12,959	0.04%
2020/03/05	1	11.85	1	11.80	11.85	0	12,641	0.00%
2020/03/04	0.1	11.55	0	0.00	11.55	0.1	12,447	0.00%
2020/02/27	10	11.50	0	0.00	11.55	10	12,396	0.08%
2020/02/26	0.2	11.65	0	0.00	11.60	0.2	12,284	0.00%
2020/02/25	12	11.71	0	0.00	11.70	12	12,308	0.10%
2020/02/12	10	11.80	0	0.00	11.80	10	12,237	0.08%
2020/02/11	5	11.65	0	0.00	11.65	5	12,133	0.04%
2020/02/05	16	11.70	0	0.00	11.70	16	13,176	0.12%
2020/02/04	1	11.55	0	0.00	11.60	1	13,085	0.01%
2020/02/03	15	11.35	5	11.25	11.45	10	13,083	0.08%
2020/01/31	22	11.83	0	0.00	11.75	22	13,329	0.17%
2020/01/30	1	11.85	31	12.25	11.80	-30	13,347	-0.22%
2020/01/20	10	13.00	0	0.00	12.95	10	13,050	0.08%
2020/01/15	0	0.00	5	13.25	13.15	-5	13,205	-0.04%
2020/01/14	20	13.35	0	0.00	13.20	20	13,241	0.15%
2020/01/13	0	0.00	5	13.10	13.15	-5	13,088	-0.04%
2020/01/10	20	13.15	0	0.00	13.15	20	13,087	0.15%
2020/01/09	3	12.85	59	12.90	12.85	-56	12,620	-0.44%
2020/01/07	0	0.00	14	12.99	12.90	-14	12,458	-0.11%
2020/01/06	3	13.05	20	12.95	13.00	-17	12,401	-0.14%
2020/01/03	0	0.00	4	13.00	13.00	-4	12,096	-0.03%
2020/01/02	50	12.70	0	0.00	12.70	50	11,649	0.43%
2019/12/27	0	0.00	1	12.50	12.50	-1	11,556	-0.01%
2019/12/26	0	0.00	2	12.50	12.50	-2	11,694	-0.02%
2019/12/24	0	0.00	7	12.55	12.50	-7	11,905	-0.06%
2019/12/20	3	12.53	0	0.00	12.40	3	11,969	0.03%
2019/12/13	0	0.00	15	12.40	12.40	-15	11,696	-0.13%
2019/12/12	15	12.25	26.2	12.25	12.25	-11.2	11,533	-0.10%
2019/12/10	6	12.25	0	0.00	12.25	6	11,682	0.05%
2019/12/06	0	0.00	5	12.25	12.25	-5	11,693	-0.04%
2019/12/05	0	0.00	11	12.35	12.35	-11	11,600	-0.09%
2019/12/04	30	12.45	0	0.00	12.35	30	11,313	0.27%
2019/11/22	0	0.00	0.1	12.40	12.40	-0.1	10,857	0.00%
2019/11/21	15	12.55	0	0.00	12.55	15	10,902	0.14%
2019/11/05	1	12.40	30	12.40	12.65	-29	11,154	-0.26%
2019/11/01	2	12.50	0	0.00	12.50	2	10,651	0.02%
2019/10/30	10	12.50	0	0.00	12.60	10	11,159	0.09%
2019/10/25	55	13.25	0	0.00	13.20	55	11,122	0.49%
2019/10/24	0	0.00	0.2	13.00	13.10	-0.2	11,016	0.00%
2019/10/22	0	0.00	20	13.35	13.40	-20	11,330	-0.18%
2019/10/18	0	0.00	0.2	13.10	13.15	-0.2	12,024	0.00%
2019/10/15	0	0.00	2	12.90	12.85	-2	12,215	-0.02%
2019/10/14	20	12.85	0	0.00	12.90	20	12,248	0.16%
2019/10/01	0	0.00	4	13.15	13.25	-4	12,417	-0.03%
2019/09/27	2	13.10	0	0.00	13.00	2	12,493	0.02%
2019/09/26	0	0.00	7	13.10	13.10	-7	12,573	-0.06%
2019/09/25	0	0.00	8.1	13.13	13.15	-8.1	12,805	-0.06%
2019/09/18	39	13.10	44	13.07	13.10	-5	13,170	-0.04%
2019/09/17	3	12.95	0	0.00	13.05	3	13,234	0.02%
2019/09/06	0	0.00	1.5	13.02	13.15	-1.5	13,126	-0.01%
2019/09/05	0	0.00	4	12.99	13.05	-4	13,032	-0.03%
2019/09/04	0	0.00	3	12.90	12.90	-3	12,923	-0.02%
2019/09/03	4	12.90	5	12.90	12.85	-1	12,870	-0.01%
2019/08/30	0	0.00	0.1	12.75	12.85	-0.1	12,900	0.00%
2019/08/29	43	12.65	40	12.75	12.65	3	12,874	0.02%
2019/08/27	0	0.00	1	12.60	12.65	-1	12,898	-0.01%
2019/08/26	2	12.55	2	12.55	12.55	0	12,879	0.00%
2019/08/23	3.4	12.89	0	0.00	12.90	3.4	12,875	0.03%
2019/08/22	6	12.73	5	12.70	12.70	1	12,850	0.01%
2019/08/16	10	12.50	0	0.00	12.65	10	12,780	0.08%
2019/08/15	2	12.60	0	0.00	12.65	2	12,550	0.02%
2019/08/14	0	0.00	2	12.85	12.90	-2	12,447	-0.02%
2019/08/08	0	0.00	5	13.35	13.35	-5	12,163	-0.04%
2019/08/07	40	13.29	0	0.00	13.35	40	12,144	0.33%
2019/08/05	22	13.35	0	0.00	13.40	22	11,987	0.18%
2019/08/01	70	14.19	0	0.00	14.10	70	11,675	0.60%
2019/07/29	20.3	14.15	0	0.00	14.20	20.3	11,589	0.18%
2019/07/26	10	14.00	0	0.00	14.00	10	11,462	0.09%
2019/07/25	10	14.10	10	14.15	14.10	0	11,566	0.00%
2019/07/24	2	13.85	4	13.76	13.75	-2	11,420	-0.02%
2019/07/23	78	14.00	80	14.19	14.00	-2	11,295	-0.02%
2019/07/22	2	14.15	2	14.08	14.15	0	11,146	0.00%
2019/07/19	0	0.00	2.7	13.59	13.65	-2.7	10,570	-0.03%
2019/07/18	50	13.51	0	0.00	13.50	50	10,554	0.47%
2019/07/15	0	0.00	5	13.35	13.35	-5	11,357	-0.04%
2019/07/11	1	13.50	6.3	13.47	13.40	-5.3	11,655	-0.05%
2019/07/10	0	0.00	3	13.45	13.45	-3	11,847	-0.03%
2019/07/09	5	13.35	0	0.00	13.40	5	12,327	0.04%
2019/07/05	0	0.00	6	13.40	13.55	-6	12,131	-0.05%
2019/07/04	0	0.00	2	13.50	13.50	-2	11,989	-0.02%
2019/07/03	5	13.35	18.7	13.39	13.40	-13.7	11,851	-0.12%
2019/07/02	47	13.30	47.5	13.25	13.30	-0.5	11,767	0.00%
2019/07/01	0	0.00	57	12.94	13.10	-57	11,539	-0.49%
2019/06/28	0	0.00	4	12.50	12.45	-4	11,211	-0.04%
2019/06/27	70	12.71	3.1	12.71	12.65	66.9	11,223	0.60%
2019/06/26	1	12.60	0	0.00	12.60	1	11,197	0.01%
2019/06/25	0	0.00	1	12.50	12.50	-1	11,164	-0.01%
2019/06/24	4	12.49	17	12.53	12.50	-13	11,265	-0.12%
2019/06/20	30	12.43	7	12.42	12.50	23	11,438	0.20%
2019/06/19	0	0.00	10	12.05	12.15	-10	11,244	-0.09%
2019/06/18	10	11.95	0	0.00	12.00	10	11,207	0.09%
2019/06/10	25	12.01	13.5	12.04	12.05	11.5	11,452	0.10%
2019/06/06	1	11.95	0	0.00	11.95	1	11,392	0.01%
2019/06/04	0	0.00	22	11.95	12.00	-22	11,425	-0.19%
2019/06/03	2	11.95	0	0.00	11.95	2	11,386	0.02%
2019/05/30	4	11.86	0	0.00	11.90	4	11,414	0.04%
2019/05/27	5	12.05	0	0.00	12.05	5	11,810	0.04%
2019/05/24	0.1	12.10	0	0.00	12.10	0.1	11,993	0.00%
2019/05/22	3	12.15	0	0.00	12.10	3	12,203	0.02%
2019/05/21	4	12.25	3	12.05	12.25	1	12,274	0.01%
2019/05/20	3	12.15	0	0.00	12.05	3	12,246	0.02%
2019/05/16	3	12.33	0	0.00	12.30	3	12,273	0.02%
2019/05/15	4	12.40	0	0.00	12.40	4	12,304	0.03%
2019/05/14	10	12.35	0	0.00	12.35	10	12,283	0.08%
2019/05/13	10	12.60	0	0.00	12.60	10	12,168	0.08%
2019/05/10	24	12.50	0	0.00	12.50	24	12,205	0.20%
2019/05/09	7	12.68	5	12.60	12.60	2	12,018	0.02%
2019/05/08	0	0.00	10	12.93	12.95	-10	11,830	-0.08%
2019/05/07	0	0.00	5	13.10	13.00	-5	11,647	-0.04%
2019/05/06	7	13.04	21	12.91	13.05	-14	11,436	-0.12%
2019/05/03	15	13.62	0	0.00	13.70	15	10,955	0.14%
2019/05/02	0	0.00	7	13.70	13.75	-7	10,789	-0.06%
2019/04/30	7	13.50	0.3	13.45	13.55	6.7	10,535	0.06%
2019/04/29	0	0.00	6	13.36	13.40	-6	10,393	-0.06%
2019/04/26	0	0.00	1	13.30	13.30	-1	10,284	-0.01%
2019/04/25	0	0.00	1	13.40	13.40	-1	10,233	-0.01%
2019/04/24	0	0.00	24	13.40	13.20	-24	10,129	-0.24%
2019/04/23	93	13.44	100	13.32	13.45	-7	10,026	-0.07%
2019/04/22	86	13.37	4	13.35	13.30	82	9,816	0.84%
2019/04/19	51	12.95	6	12.95	12.95	45	9,401	0.48%
2019/04/18	0	0.00	3	12.70	12.60	-3	8,979	-0.03%
2019/04/17	0	0.00	5	12.75	12.70	-5	8,847	-0.06%
2019/04/16	0	0.00	5	12.70	12.65	-5	8,641	-0.06%
2019/04/15	0	0.00	3	12.40	12.60	-3	8,450	-0.04%
2019/04/11	0	0.00	17	12.21	12.20	-17	8,020	-0.21%
2019/04/10	5	12.00	0	0.00	12.05	5	7,931	0.06%
2019/04/08	0	0.00	16	12.05	12.05	-16	8,021	-0.20%
2019/04/03	0	0.00	5	11.95	12.00	-5	7,930	-0.06%
2019/04/02	0	0.00	3	11.90	11.90	-3	7,976	-0.04%
2019/03/29	0	0.00	2	11.85	11.95	-2	7,863	-0.03%
2019/03/28	2	11.70	15.5	11.65	11.70	-13.5	8,008	-0.17%
2019/03/27	0	11.75	0	0.00	11.70	0	8,052	0.00%
2019/03/26	28	11.89	2	11.85	11.85	26	8,036	0.32%
2019/03/25	4	11.93	0	0.00	11.90	4	7,976	0.05%
2019/03/22	0	0.00	8.4	12.20	12.25	-8.4	8,072	-0.10%
2019/03/21	0	0.00	7	12.15	12.15	-7	8,141	-0.09%
2019/03/19	0.9	12.15	32	12.15	12.15	-31.1	8,523	-0.36%
2019/03/18	2	12.10	5	12.12	12.15	-3	8,704	-0.03%
2019/03/15	2	12.10	4	12.10	12.20	-2	8,818	-0.02%
2019/03/14	2	12.05	1	12.05	12.05	1	8,766	0.01%
2019/03/12	0	0.00	0	12.25	12.30	0	9,116	0.00%
2019/03/11	45	12.27	10	12.15	12.20	35	9,543	0.37%
2019/03/08	2	12.15	4	12.25	12.15	-2	10,064	-0.02%
2019/03/05	2	12.25	0	0.00	12.20	2	11,745	0.02%
2019/03/04	2	12.40	0	0.00	12.40	2	11,900	0.02%
2019/02/27	78	12.47	63	12.54	12.45	15	11,874	0.13%
2019/02/26	12	12.43	0	0.00	12.50	12	11,688	0.10%
2019/02/25	11	12.27	1	12.30	12.25	10	11,552	0.09%
2019/02/21	2	12.15	2	12.25	12.25	0	11,478	0.00%
2019/02/20	0	0.00	52	12.00	12.00	-52	11,234	-0.46%
2019/02/19	0	0.00	4	11.95	11.90	-4	11,208	-0.04%
2019/02/15	2	11.90	0	0.00	11.85	2	11,419	0.02%
2019/02/13	3	11.88	0	0.00	11.85	3	11,295	0.03%
2019/01/16	0	0.00	1.1	12.05	12.00	-1.1	12,202	-0.01%
2019/01/14	1	11.80	0	0.00	11.75	1	12,224	0.01%
2019/01/08	0	0.00	1	11.95	11.85	-1	12,407	-0.01%
2019/01/03	0.9	11.90	7	11.95	11.85	-6.2	12,761	-0.05%
2018/12/28	4	11.90	2	12.05	11.90	2	12,788	0.02%
2018/12/22	2	12.00	0	0.00	12.05	2	12,700	0.02%
2018/12/21	25	12.02	111	12.01	12.05	-86	12,750	-0.67%	大賣/
2018/12/20	0	0.00	2	12.25	12.30	-2	12,629	-0.02%
2018/12/19	100	12.59	0	0.00	12.55	100	12,524	0.80%
2018/12/18	17	12.62	4	12.60	12.50	13	12,435	0.10%
2018/12/17	1	12.80	5	12.85	12.85	-4	12,300	-0.03%
2018/12/14	0.6	12.50	0	0.00	12.50	0.6	12,009	0.00%
2018/12/13	1	12.50	42	12.45	12.50	-41	12,011	-0.34%
2018/12/12	56	12.15	71	12.10	12.15	-15	11,644	-0.13%
2018/12/11	5	12.10	1.1	12.05	12.05	3.9	11,561	0.03%
2018/12/10	10	11.80	0	0.00	11.80	10	11,391	0.09%
2018/12/06	12	12.00	0	0.00	11.90	12	11,273	0.11%
2018/12/05	20	12.18	25	12.06	12.20	-5	11,076	-0.05%
2018/12/04	22	12.23	10	12.12	12.25	12	10,963	0.11%
2018/12/03	0	0.00	30	12.05	11.95	-30	10,609	-0.28%
2018/11/30	32	11.76	45	11.84	11.65	-13	10,062	-0.13%
2018/11/29	6	12.08	0	0.00	12.00	6	9,059	0.07%
2018/11/28	2	12.15	17	12.11	12.15	-15	8,833	-0.17%
2018/11/26	15	11.68	0	0.00	11.65	15	8,199	0.18%
2018/11/22	0	0.00	5	11.65	11.60	-5	8,228	-0.06%
2018/11/21	0	0.00	2	11.68	11.70	-2	8,322	-0.02%
2018/11/15	10	11.65	0	0.00	11.70	10	8,162	0.12%
2018/11/14	0	0.00	14	11.60	11.70	-14	8,118	-0.17%
2018/11/08	8	11.40	0	0.00	11.40	8	8,073	0.10%
2018/11/07	6	11.30	0	0.00	11.30	6	8,044	0.07%
2018/11/05	10	11.45	0	0.00	11.40	10	8,110	0.12%
2018/11/01	5	11.25	0	0.00	11.25	5	8,056	0.06%
2018/10/31	5	11.40	1	11.45	11.40	4	8,066	0.05%
2018/10/29	2	11.15	0	0.00	11.15	2	8,089	0.02%
2018/10/26	4	11.48	0	11.40	11.30	4	8,110	0.05%
2018/10/24	5	11.75	0	0.00	11.85	5	8,005	0.06%
2018/10/23	2	11.95	0	0.00	11.85	2	8,012	0.02%
2018/10/18	0	0.00	2	12.30	12.15	-2	7,878	-0.03%
2018/10/16	5	11.75	0	0.00	11.75	5	7,790	0.06%
2018/10/12	0.8	11.90	0	0.00	11.70	0.8	7,777	0.01%
2018/10/11	3	11.90	0	0.00	11.55	3	7,688	0.04%
2018/10/05	1	12.65	0	0.00	12.45	1	7,348	0.01%
2018/10/04	0.5	12.90	0	0.00	12.80	0.5	7,409	0.01%
2018/10/02	0	0.00	30	12.90	12.95	-30	7,452	-0.40%
2018/10/01	0	0.00	71	12.85	13.05	-71	7,518	-0.94%
2018/09/28	1	12.90	30	12.90	12.80	-29	7,596	-0.38%
2018/09/27	123	13.10	1	13.05	13.05	122	7,588	1.61%	大買/鉅額交易
2018/09/25	0	0.00	10	12.85	12.90	-10	7,581	-0.13%
2018/09/19	0	0.00	2	12.65	12.70	-2	8,140	-0.02%
2018/09/18	10	12.30	0	0.00	12.25	10	8,238	0.12%
2018/09/14	1	12.35	0	0.00	12.40	1	8,688	0.01%
2018/09/11	0	0.00	1	12.30	12.30	-1	8,988	-0.01%
2018/09/10	1	12.15	3	12.15	12.10	-2	9,068	-0.02%
2018/09/07	2	12.40	0	0.00	12.35	2	8,996	0.02%
2018/09/03	1	12.90	50	12.90	12.90	-49	9,028	-0.54%
2018/08/30	0	0.00	100	12.86	12.85	-100	9,112	-1.10%
2018/08/29	0	0.00	1	13.05	13.00	-1	9,103	-0.01%
2018/08/28	5	13.45	0	0.00	13.55	5	8,936	0.06%
2018/08/27	2	13.40	2	13.45	13.40	0	8,847	0.00%
2018/08/23	0	0.00	100	13.55	13.55	-100	8,969	-1.11%
2018/08/22	0	0.00	1	13.60	13.65	-1	9,155	-0.01%
2018/08/21	3	13.30	3	13.40	13.45	0	9,269	0.00%
2018/08/16	153	13.15	2	13.20	13.30	151	9,419	1.60%	大買/鉅額交易
2018/08/13	2	13.65	53	13.60	13.45	-51	10,142	-0.50%
2018/08/10	51	14.00	0	0.00	13.90	51	10,133	0.50%
2018/08/09	1	14.10	40	14.10	14.20	-39	10,151	-0.38%
2018/08/08	0	0.00	62	14.34	14.15	-62	10,192	-0.61%
2018/08/07	50	14.30	6	14.33	14.35	44	10,188	0.43%
2018/08/06	3	14.15	0	0.00	14.40	3	10,217	0.03%
2018/08/03	3	13.93	0	0.00	14.00	3	10,098	0.03%
2018/08/01	50	13.90	8	14.19	14.15	42	10,196	0.41%
2018/07/30	15	13.80	0	0.00	13.75	15	10,216	0.15%
2018/07/27	0	0.00	0.2	13.80	13.80	-0.2	10,222	0.00%
2018/07/26	5	13.55	3	13.55	13.60	2	10,251	0.02%
2018/07/20	0	0.00	10	13.40	13.40	-10	11,007	-0.09%
2018/07/18	0	0.00	6	13.32	13.40	-6	11,359	-0.05%
2018/07/17	0	0.00	3	13.18	13.20	-3	11,352	-0.03%
2018/07/13	1	13.10	0	0.00	13.10	1	11,522	0.01%
2018/07/12	3	12.97	0	0.00	12.90	3	11,588	0.03%
2018/07/11	6	13.10	0	0.00	13.10	6	11,641	0.05%
2018/07/10	0	0.00	1	13.00	13.00	-1	11,645	-0.01%
2018/07/09	12	12.85	0	0.00	12.85	12	11,692	0.10%
2018/07/06	2	12.95	1	12.80	12.85	1	11,718	0.01%
2018/07/05	3	13.00	0	0.00	12.90	3	11,719	0.03%
2018/07/04	0	0.00	0.3	13.10	13.10	-0.3	11,759	0.00%
2018/07/03	100	13.40	0	0.00	13.20	100	11,842	0.84%
2018/07/02	0	0.00	2	13.40	13.35	-2	11,812	-0.02%
2018/06/29	9	12.94	0	0.00	13.00	9	11,668	0.08%
2018/06/28	31	12.91	0	0.00	12.95	31	11,482	0.27%
2018/06/27	13	13.29	0	0.00	13.05	13	11,368	0.11%
2018/06/26	1	13.35	0	0.00	13.30	1	11,309	0.01%
2018/06/22	4	14.15	0	0.00	14.10	4	11,204	0.04%
2018/06/21	1	14.25	0	0.00	14.25	1	11,323	0.01%
2018/06/19	7	14.61	0	0.00	14.55	7	11,403	0.06%
2018/06/15	0	0.00	1	14.80	14.80	-1	11,767	-0.01%
2018/06/14	0	0.00	3	14.80	14.75	-3	12,018	-0.02%
2018/06/12	0	0.00	20	14.75	14.75	-20	12,633	-0.16%
2018/06/11	11	14.70	0	0.00	14.65	11	12,648	0.09%
2018/06/08	0	0.00	5	14.80	14.80	-5	12,606	-0.04%
2018/06/06	0	0.00	0.2	14.90	14.95	-0.2	12,905	0.00%
2018/06/04	0	0.00	1	14.90	14.95	-1	13,119	-0.01%
2018/06/01	0	0.00	1	14.90	14.90	-1	13,142	-0.01%
2018/05/31	5	14.70	0	0.00	14.85	5	13,396	0.04%
2018/05/30	6	14.75	0	0.00	14.75	6	13,509	0.04%
2018/05/29	1	15.20	0	0.00	15.05	1	13,537	0.01%
2018/05/28	0	0.00	1	15.25	15.35	-1	13,735	-0.01%
2018/05/25	10	15.15	0	0.00	15.10	10	13,828	0.07%
2018/05/24	0	0.00	82	15.35	15.25	-82	13,928	-0.59%
2018/05/23	2	15.45	2	15.40	15.25	0	13,882	0.00%
2018/05/22	0	0.00	3	15.55	15.40	-3	13,950	-0.02%
2018/05/21	80	15.10	10	15.10	15.10	70	13,550	0.52%
2018/05/17	0	0.00	5	14.75	14.70	-5	13,812	-0.04%
2018/05/14	2	14.70	105	14.79	14.65	-103	15,200	-0.68%	大賣/鉅額交易
2018/05/09	0	0.00	5	15.10	15.00	-5	15,801	-0.03%
2018/05/04	0	0.00	1	15.05	15.00	-1	15,983	-0.01%
2018/05/03	1	15.10	0	0.00	15.00	1	15,982	0.01%
2018/05/02	7	15.09	0	0.00	15.05	7	16,161	0.04%
2018/04/30	10	15.05	5	14.97	15.10	5	16,509	0.03%
2018/04/27	102	14.20	0	0.00	14.30	102	16,687	0.61%	大買/鉅額交易
2018/04/26	16	14.42	0	0.00	14.20	16	17,170	0.09%
2018/04/25	1	14.35	0	0.00	14.30	1	17,237	0.01%
2018/04/24	2.3	14.61	2	14.80	14.55	0.3	17,631	0.00%
2018/04/23	0	0.00	4	14.95	14.90	-4	17,802	-0.02%
2018/04/20	0	0.00	6	15.02	14.95	-6	18,094	-0.03%
2018/04/19	1	15.00	1	15.10	14.95	0	18,319	0.00%
2018/04/17	0	0.00	2	14.80	14.70	-2	18,938	-0.01%
2018/04/16	4	15.00	0	0.00	14.90	4	19,295	0.02%
2018/04/13	1	15.10	1	15.15	15.05	0	19,558	0.00%
2018/04/12	1	15.05	0	0.00	15.00	1	20,260	0.00%
2018/04/11	3	15.10	0	0.00	15.05	3	22,728	0.01%
2018/04/10	5	15.15	0	0.00	15.10	5	24,086	0.02%
2018/04/09	5	15.20	1.3	15.19	15.15	3.7	26,348	0.01%
2018/03/31	1	15.10	3	15.17	15.15	-2	28,786	-0.01%
2018/03/29	6	15.09	0	0.00	15.05	6	29,102	0.02%
2018/03/28	3	15.12	0	0.00	15.10	3	29,124	0.01%
2018/03/27	1	15.30	2	15.43	15.30	-1	29,139	0.00%
2018/03/26	17	15.20	0	0.00	15.20	17	29,356	0.06%
2018/03/23	3	15.40	0	0.00	15.40	3	29,609	0.01%
2018/03/22	0	0.00	50	15.90	15.75	-50	29,682	-0.17%
2018/03/21	7	15.79	20	15.95	15.90	-13	29,610	-0.04%
2018/03/19	2	16.03	5	16.11	16.20	-3	29,292	-0.01%
2018/03/16	4	15.55	0	0.00	15.60	4	29,043	0.01%
2018/03/15	50	15.65	0	0.00	15.60	50	29,131	0.17%
2018/03/14	1	15.65	0	0.00	15.70	1	29,378	0.00%
2018/03/13	20	15.70	0	0.00	15.70	20	29,749	0.07%
2018/03/12	7	15.84	2	15.75	15.85	5	31,022	0.02%
2018/03/08	0	0.00	1	15.15	15.10	-1	31,526	0.00%
2018/03/07	1	15.15	0	0.00	15.05	1	32,137	0.00%
2018/03/06	3	15.10	0	0.00	15.05	3	32,372	0.01%
2018/03/05	2	15.45	2	15.35	15.20	0	32,372	0.00%
2018/03/02	2	15.60	0	0.00	15.55	2	32,368	0.01%
2018/03/01	1	15.65	5	15.62	15.90	-4	32,670	-0.01%
2018/02/27	2	15.53	0	0.00	15.45	2	32,580	0.01%
2018/02/26	2	15.60	10	15.60	15.45	-8	32,608	-0.02%
2018/02/22	1	15.50	0	0.00	15.60	1	32,912	0.00%
2018/02/12	0	0.00	0.2	15.20	15.10	-0.2	32,807	0.00%
2018/02/08	8	15.29	0	0.00	15.25	8	32,727	0.02%
2018/02/07	1	15.50	0	0.00	15.50	1	32,820	0.00%
2018/02/06	3	15.22	100	15.95	15.30	-97	33,097	-0.29%
2018/02/05	6	16.38	50	16.40	16.45	-44	32,631	-0.13%
2018/02/02	2	16.88	0	0.00	16.80	2	32,616	0.01%
2018/02/01	0	0.00	1	17.10	17.15	-1	32,782	0.00%
2018/01/26	1	17.25	1	17.30	17.25	0	33,972	0.00%
2018/01/24	2	17.55	11	17.51	17.60	-9	34,671	-0.03%
2018/01/23	14	17.20	1	17.20	17.15	13	34,505	0.04%
2018/01/22	12	17.57	14	17.60	17.50	-2	34,772	-0.01%
2018/01/19	2	18.05	0	0.00	18.05	2	34,455	0.01%
2018/01/18	0	0.00	6	18.12	18.10	-6	34,640	-0.02%
2018/01/17	5	17.65	20	18.00	18.05	-15	34,805	-0.04%
2018/01/16	16	17.84	1	17.90	17.80	15	35,518	0.04%
2018/01/15	0	0.00	6	18.14	18.05	-6	35,990	-0.02%
2018/01/12	3	17.97	0	0.00	18.00	3	36,139	0.01%
2018/01/11	16	18.06	3	18.07	17.85	13	35,930	0.04%
2018/01/10	3	17.90	59	17.94	17.75	-56	35,893	-0.16%
2018/01/09	2	18.23	37	18.24	18.20	-35	35,609	-0.10%
2018/01/08	7	18.37	4.1	18.45	18.40	2.9	35,487	0.01%
2018/01/05	95	18.59	34	18.63	18.70	61	35,212	0.17%
2018/01/04	2	17.80	3	17.93	18.15	-1	32,858	0.00%
2018/01/03	171	18.08	15	18.31	17.70	156	31,810	0.49%	大買/鉅額交易
2018/01/02	50	17.55	15	17.70	17.95	35	29,691	0.12%