長榮 (2603)-群益金鼎-高雄券商分點個股進出

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
231.0
漲跌
▲5.0
漲幅
+2.21%
成交量
16,222張
產業
上市航運類股
4774人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

長榮 (2603)籌碼相關－群益金鼎-高雄券商分點個股進出

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-高雄券商分點個股進出
群益金鼎-高雄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
2024/12/17	0.1	230.00	7	230.71	231.00	-6.9	24,842	-0.03%
2024/12/16	2	225.50	1	226.00	226.00	1	24,895	0.00%
2024/12/13	1	229.00	2	229.04	230.00	-1	24,774	0.00%
2024/12/12	2	227.25	3	228.00	227.00	-1	24,734	0.00%
2024/12/11	4.2	228.15	0	0.00	227.00	4.2	24,746	0.02%
2024/12/10	0.3	232.67	5.2	231.21	231.00	-4.9	24,763	-0.02%
2024/12/09	20.3	235.97	21.9	236.31	235.50	-1.6	24,639	-0.01%
2024/12/06	1.1	230.42	2	231.00	228.00	-1	24,293	0.00%
2024/12/05	5	227.60	0.3	227.33	226.00	4.7	24,255	0.02%
2024/12/04	2	227.00	2.2	226.95	230.00	-0.2	24,273	0.00%
2024/12/03	2	221.75	6.2	224.91	229.00	-4.2	24,406	-0.02%
2024/12/02	3.1	220.32	1.1	221.37	221.00	2	24,149	0.01%
2024/11/29	3.2	218.67	2	220.50	217.00	1.2	24,267	0.01%
2024/11/28	8.3	215.46	3.5	217.15	217.00	4.8	24,177	0.02%
2024/11/27	52.6	214.98	44.2	216.53	214.00	8.4	23,944	0.04%
2024/11/26	7.3	226.92	2.2	228.50	229.50	5.1	23,025	0.02%
2024/11/25	21.6	228.41	1.2	228.11	228.00	20.4	23,013	0.09%
2024/11/22	5	236.00	3.4	236.41	236.00	1.6	22,455	0.01%
2024/11/21	2	238.37	5.3	238.37	239.00	-3.2	22,260	-0.01%
2024/11/20	11	238.67	3.4	238.25	233.50	7.6	21,992	0.03%
2024/11/19	3.2	233.82	8.3	233.18	236.00	-5.1	21,542	-0.02%
2024/11/18	2.3	224.88	3.9	225.65	224.50	-1.7	21,096	-0.01%
2024/11/15	12.1	226.21	19.3	226.77	227.50	-7.2	20,934	-0.03%
2024/11/14	12.3	220.54	7	220.50	220.00	5.3	20,504	0.03%
2024/11/13	8.4	218.27	12	218.54	219.50	-3.6	20,347	-0.02%
2024/11/12	3	220.33	6.3	221.02	220.50	-3.3	20,598	-0.02%
2024/11/11	3.3	218.85	3.3	219.51	220.50	-0.1	20,599	0.00%
2024/11/08	6.2	218.08	13	218.81	218.00	-6.8	20,805	-0.03%
2024/11/07	4.1	212.30	4.1	212.67	214.50	0	21,051	0.00%
2024/11/06	1.1	215.45	2	217.00	217.00	-0.9	20,919	0.00%
2024/11/05	6.3	215.40	10	214.20	217.50	-3.7	21,084	-0.02%
2024/11/04	6	210.67	16.4	211.55	210.50	-10.4	21,189	-0.05%
2024/11/01	8.3	210.54	36.1	210.76	213.00	-27.8	21,447	-0.13%
2024/10/30	3	205.83	2	206.50	205.50	1	21,150	0.00%
2024/10/29	5.1	202.62	13	203.12	204.50	-7.9	21,345	-0.04%
2024/10/28	21.2	209.36	1	206.50	206.00	20.2	21,338	0.09%
2024/10/25	3	206.67	11	206.09	207.50	-8	21,373	-0.04%
2024/10/24	0	0.00	36	206.33	205.00	-36	21,460	-0.17%
2024/10/23	2.1	206.45	3	205.83	205.50	-0.9	21,356	0.00%
2024/10/22	4	205.25	23	205.78	206.00	-19	21,478	-0.09%
2024/10/21	3	203.49	22	201.66	204.00	-19	21,688	-0.09%
2024/10/18	6.1	195.92	6.5	196.78	196.50	-0.4	21,752	0.00%
2024/10/17	2.1	196.48	9.2	196.38	196.50	-7.1	21,944	-0.03%
2024/10/16	1.1	189.05	1	188.50	189.50	0.1	22,538	0.00%
2024/10/15	1.3	187.62	1.1	188.09	187.50	0.2	22,562	0.00%
2024/10/14	0	0.00	2	187.25	187.00	-2	22,741	-0.01%
2024/10/11	1.1	185.64	3	186.17	186.00	-1.9	22,982	-0.01%
2024/10/09	9	185.06	2.2	185.10	183.50	6.8	23,083	0.03%
2024/10/08	5.1	187.99	1	188.50	189.00	4.1	23,035	0.02%
2024/10/07	9.4	186.33	7	185.79	188.00	2.4	23,379	0.01%
2024/10/04	47.1	186.43	6.1	186.68	186.00	41	24,023	0.17%
2024/10/01	2	204.50	15.3	205.37	204.50	-13.3	23,485	-0.06%
2024/09/30	32.2	201.43	7	202.00	201.00	25.2	23,584	0.11%
2024/09/27	1	210.95	17.4	210.09	212.00	-16.4	23,407	-0.07%
2024/09/26	14.3	209.12	32.3	211.73	206.00	-18	23,270	-0.08%
2024/09/25	4.1	206.90	23.8	207.83	209.50	-19.7	22,822	-0.09%
2024/09/24	2.7	202.92	74.5	202.16	204.00	-71.8	22,341	-0.32%
2024/09/23	10	193.99	26	192.88	195.00	-16	21,956	-0.07%
2024/09/20	4	188.75	1	188.50	189.00	3	22,111	0.01%
2024/09/19	0	188.50	9	189.17	190.00	-9	22,249	-0.04%
2024/09/18	1	188.00	6	186.67	187.00	-5	22,309	-0.02%
2024/09/16	3	183.83	0.8	184.50	184.50	2.2	22,539	0.01%
2024/09/13	3	185.00	1	185.50	186.50	2	22,699	0.01%
2024/09/12	1	184.00	10	185.25	184.50	-9	23,019	-0.04%
2024/09/11	2	181.25	12.1	182.00	182.50	-10.1	23,101	-0.04%
2024/09/10	5.1	176.90	0	180.00	177.50	5.1	23,337	0.02%
2024/09/09	0	177.50	1	179.00	179.00	-1	23,706	0.00%
2024/09/06	5	179.70	4	179.75	180.00	1	24,181	0.00%
2024/09/05	3.1	179.70	8	180.01	181.00	-4.9	25,405	-0.02%
2024/09/04	2.3	176.07	0	179.69	178.50	2.2	27,045	0.01%
2024/09/03	2	182.75	9.5	183.00	182.00	-7.5	27,320	-0.03%
2024/09/02	9.6	183.66	2	182.00	182.00	7.6	27,956	0.03%
2024/08/30	0.1	186.50	10	187.45	188.00	-10	28,508	-0.03%
2024/08/29	1.3	182.64	4	183.00	184.50	-2.7	28,746	-0.01%
2024/08/28	26.1	182.57	24.1	183.39	183.00	2	29,200	0.01%
2024/08/27	12.2	185.66	3	184.00	183.50	9.2	30,196	0.03%
2024/08/26	3	189.50	13.1	190.12	189.00	-10.1	30,277	-0.03%
2024/08/23	15.1	189.40	0	0.00	189.50	15.1	30,842	0.05%
2024/08/22	1	188.00	13	188.19	189.00	-12	31,560	-0.04%
2024/08/21	6	186.92	5	189.29	187.50	1	32,919	0.00%
2024/08/20	4.1	189.95	15	189.43	188.50	-10.9	33,796	-0.03%
2024/08/19	5	185.90	7	186.57	187.00	-2	33,939	-0.01%
2024/08/16	9.1	185.61	78	185.96	186.00	-68.9	34,363	-0.20%
2024/08/15	7	185.14	48.4	184.68	185.50	-41.4	34,813	-0.12%
2024/08/14	18.2	181.62	7	181.57	181.50	11.2	35,448	0.03%
2024/08/13	10	178.20	7.1	178.86	178.50	2.9	35,831	0.01%
2024/08/12	0.1	179.50	16.4	178.08	180.00	-16.3	36,728	-0.04%
2024/08/09	9	174.78	6	177.41	173.00	3	37,588	0.01%
2024/08/08	17.1	173.11	8	172.94	172.50	9.1	39,654	0.02%
2024/08/07	9	169.33	24.1	173.27	177.00	-15.1	41,867	-0.04%
2024/08/06	15	165.90	19	166.32	165.50	-4	43,387	-0.01%
2024/08/05	29	160.81	12	161.79	160.50	17	43,701	0.04%
2024/08/02	6.2	173.33	17	173.21	171.00	-10.8	43,980	-0.02%
2024/08/01	1.2	173.83	14.3	173.65	175.00	-13.1	43,967	-0.03%
2024/07/31	4.1	168.43	4.1	167.85	170.50	0	43,958	0.00%
2024/07/30	12.6	166.17	7.6	165.53	167.00	5	44,106	0.01%
2024/07/29	2	163.75	0	0.00	162.00	2	44,427	0.00%
2024/07/26	20.3	163.69	3.2	163.06	165.50	17.1	44,667	0.04%
2024/07/23	14	167.54	9	166.17	167.00	5	45,288	0.01%
2024/07/22	28.2	160.65	26	160.48	162.00	2.2	45,950	0.00%
2024/07/19	20.4	168.03	3	168.17	167.00	17.4	45,628	0.04%
2024/07/18	8.2	173.61	11.9	172.71	173.00	-3.6	45,807	-0.01%
2024/07/17	22.1	169.29	12.3	170.08	172.00	9.8	45,888	0.02%
2024/07/16	6.2	171.78	0	0.00	171.50	6.2	46,015	0.01%
2024/07/15	2.1	172.72	0	0.00	173.50	2.1	46,617	0.00%
2024/07/12	16	172.91	3	173.83	173.50	13	46,614	0.03%
2024/07/11	5	176.80	2	176.25	176.00	3	46,592	0.01%
2024/07/10	1.1	178.52	1	178.00	177.00	0.1	46,946	0.00%
2024/07/09	36.1	178.43	35	177.77	178.00	1.1	47,224	0.00%
2024/07/08	50.7	174.24	16.6	174.19	175.50	34.1	47,093	0.07%
2024/07/05	66.2	185.91	10.7	185.76	184.00	55.5	46,790	0.12%
2024/07/04	14	189.78	15	190.87	188.50	-1	46,600	0.00%
2024/07/03	13.4	192.65	3	194.50	191.00	10.4	46,645	0.02%
2024/07/02	14.3	191.26	4	192.13	190.50	10.3	46,558	0.02%
2024/07/01	9	192.56	14	195.07	192.00	-5	46,537	-0.01%
2024/06/28	4	193.75	0	194.00	193.00	4	46,900	0.01%
2024/06/27	33.1	192.31	7.1	193.87	194.50	26	47,323	0.06%
2024/06/26	11.3	200.84	147.6	200.99	200.00	-136.3	48,670	-0.28%	大賣/鉅額交易
2024/06/25	5.5	201.24	6	201.92	202.00	-0.5	49,224	0.00%
2024/06/24	11.3	202.99	3	202.50	201.00	8.3	49,449	0.02%
2024/06/21	40	204.85	10.1	208.41	204.00	30	49,705	0.06%
2024/06/20	3	203.67	8.3	204.38	204.50	-5.3	49,691	-0.01%
2024/06/19	2	201.00	9	201.89	200.50	-7	50,266	-0.01%
2024/06/18	6.1	199.76	2	199.50	199.00	4.1	50,623	0.01%
2024/06/17	12	199.92	9.4	199.61	200.00	2.6	51,854	0.01%
2024/06/14	29.1	197.88	17.4	197.08	199.00	11.7	52,569	0.02%
2024/06/13	22.6	194.25	16.3	194.77	192.50	6.4	52,816	0.01%
2024/06/12	30	191.07	25	193.04	191.50	5	53,870	0.01%
2024/06/11	45.1	206.57	13	202.62	197.50	32.1	53,483	0.06%
2024/06/07	14.2	218.36	8	218.88	218.00	6.2	52,523	0.01%
2024/06/06	12	219.46	22.1	220.68	222.00	-10.1	52,489	-0.02%
2024/06/05	20.1	217.19	25	218.52	217.00	-4.9	52,243	-0.01%
2024/06/04	5.7	211.10	0.1	211.50	211.00	5.6	52,542	0.01%
2024/06/03	2	212.77	9.8	215.65	215.50	-7.8	52,649	-0.01%
2024/05/31	12.3	215.14	9	219.22	210.50	3.3	52,398	0.01%
2024/05/30	9	217.89	7.1	217.32	218.50	1.9	51,869	0.00%
2024/05/29	6.1	222.46	11.2	220.69	218.00	-5.1	52,114	-0.01%
2024/05/28	22.3	223.26	12.1	220.94	218.50	10.2	51,670	0.02%
2024/05/27	50.2	226.25	40.1	223.03	223.00	10	51,350	0.02%
2024/05/24	4	217.13	27.5	216.84	219.50	-23.5	50,090	-0.05%
2024/05/23	18.3	209.13	25.1	209.98	209.00	-6.9	49,140	-0.01%
2024/05/22	53.2	208.79	53.3	208.34	209.00	-0.1	49,158	0.00%
2024/05/21	7.3	209.80	6	207.83	208.00	1.3	49,412	0.00%
2024/05/20	24.2	215.46	23.1	216.93	212.50	1.1	49,147	0.00%
2024/05/17	34	212.85	24.6	215.89	210.50	9.4	48,508	0.02%
2024/05/16	4.2	212.21	12.9	212.03	217.00	-8.7	47,681	-0.02%
2024/05/15	28	205.24	11.4	205.24	203.50	16.6	46,711	0.04%
2024/05/14	174.2	219.88	218.9	216.52	215.00	-44.7	45,871	-0.10%	大買/大賣/
2024/05/13	33.2	205.94	49.8	205.38	205.50	-16.5	43,337	-0.04%
2024/05/10	8.8	191.56	63.3	188.54	193.50	-54.4	41,355	-0.13%
2024/05/09	9	177.78	13.8	178.90	177.50	-4.8	39,949	-0.01%
2024/05/08	25.6	174.70	8	177.00	172.50	17.6	39,204	0.04%
2024/05/07	19	180.13	11.4	181.68	178.00	7.6	38,428	0.02%
2024/05/06	5.4	181.08	4	182.75	180.50	1.4	38,171	0.00%
2024/05/03	18	180.28	11	180.18	180.00	7	38,082	0.02%
2024/05/02	26	184.71	2	186.00	181.50	24	37,955	0.06%
2024/04/30	9.2	186.92	10	187.75	189.50	-0.9	37,605	0.00%
2024/04/29	6	191.17	9.6	191.26	191.50	-3.5	37,284	-0.01%
2024/04/26	4	188.00	36.6	184.57	187.00	-32.6	36,888	-0.09%
2024/04/25	14.5	179.86	4	179.88	181.00	10.5	36,262	0.03%
2024/04/24	5.6	177.29	20.1	179.33	180.00	-14.6	36,522	-0.04%
2024/04/23	10	173.80	8	174.31	173.50	2	36,537	0.01%
2024/04/22	17	178.59	45.3	179.56	174.00	-28.3	36,681	-0.08%
2024/04/19	18	172.75	39	175.32	172.50	-21	36,159	-0.06%
2024/04/18	22.1	169.02	1	169.00	168.00	21.1	36,032	0.06%
2024/04/17	6	171.50	4.1	171.52	170.50	1.9	36,093	0.01%
2024/04/16	12.3	173.20	6.1	172.65	170.50	6.2	36,505	0.02%
2024/04/15	9	176.83	22	178.00	178.00	-13	37,006	-0.04%
2024/04/12	3	175.34	8.1	176.06	176.50	-5.1	37,086	-0.01%
2024/04/11	7	173.79	39.3	174.41	175.00	-32.3	37,542	-0.09%
2024/04/10	2	170.75	3.1	171.00	169.00	-1.1	38,445	0.00%
2024/04/09	4	169.25	17	171.03	171.00	-13	39,073	-0.03%
2024/04/08	9.6	165.81	0.1	166.00	168.00	9.5	39,673	0.02%
2024/04/03	11	165.55	10	165.75	165.00	1	39,600	0.00%
2024/04/02	17.8	165.19	4	164.88	165.50	13.8	39,719	0.03%
2024/04/01	37.5	168.75	3	168.51	167.50	34.5	39,542	0.09%
2024/03/29	17	174.68	113.9	175.95	172.00	-96.9	39,509	-0.25%	大賣/
2024/03/28	9.1	175.87	10.1	176.40	176.00	-1	39,026	0.00%
2024/03/27	5.2	173.41	21.3	174.84	175.50	-16	38,886	-0.04%
2024/03/26	16.4	170.91	7.3	172.57	171.50	9.1	39,666	0.02%
2024/03/25	14.2	172.58	162.1	173.48	173.50	-147.9	40,019	-0.37%	大賣/鉅額交易
2024/03/22	20.2	171.20	9.1	170.66	170.00	11.2	40,849	0.03%
2024/03/21	20	176.43	7.2	178.08	175.00	12.8	41,611	0.03%
2024/03/20	32.2	180.06	27.6	180.45	176.00	4.6	41,532	0.01%
2024/03/19	14.2	169.54	22.5	172.40	177.00	-8.4	40,415	-0.02%
2024/03/18	29.6	163.13	38.1	162.72	164.50	-8.5	39,780	-0.02%
2024/03/15	59.9	168.26	18.7	168.72	166.50	41.2	40,039	0.10%
2024/03/14	57.6	184.25	137.6	180.73	183.50	-80	38,795	-0.21%	大賣/
2024/03/13	5.5	192.19	8.6	192.02	191.00	-3.1	38,018	-0.01%
2024/03/12	6.1	183.28	19.3	185.97	187.50	-13.2	37,317	-0.04%
2024/03/11	27.4	179.45	5.5	180.39	180.00	22	36,896	0.06%
2024/03/08	17.1	181.11	37.2	184.89	179.50	-20.1	36,775	-0.05%
2024/03/07	15.6	176.40	16.3	177.03	177.50	-0.7	36,257	0.00%
2024/03/06	7	172.07	6.1	173.39	171.50	0.9	35,864	0.00%
2024/03/05	16.2	173.91	21	174.72	173.50	-4.7	35,697	-0.01%
2024/03/04	5.4	169.54	16.1	170.32	172.00	-10.8	35,258	-0.03%
2024/03/01	26.1	165.23	34.1	166.21	165.00	-8	34,722	-0.02%
2024/02/29	9.8	164.40	38.3	165.64	165.50	-28.5	34,435	-0.08%
2024/02/27	29	160.59	49	160.98	159.50	-20	33,938	-0.06%
2024/02/26	1	159.50	3	159.33	160.00	-2	33,830	-0.01%
2024/02/23	13.1	160.86	4.2	161.86	159.50	8.9	33,829	0.03%
2024/02/22	9.3	161.02	37.7	161.13	162.50	-28.4	33,543	-0.08%
2024/02/21	2.2	155.64	24.4	156.92	155.00	-22.2	32,882	-0.07%
2024/02/20	2	154.50	23.5	153.68	153.50	-21.5	32,583	-0.07%
2024/02/19	9.1	148.39	22	147.75	149.00	-13	32,553	-0.04%
2024/02/16	6	150.08	4	150.38	148.00	2	32,785	0.01%
2024/02/15	20	147.58	3	147.82	149.00	17	33,361	0.05%
2024/02/05	12	151.96	0	151.00	152.00	12	33,037	0.04%
2024/02/02	31.3	151.72	13	150.00	150.00	18.3	32,998	0.06%
2024/02/01	4	155.88	23	155.26	157.00	-19	32,542	-0.06%
2024/01/31	8	151.75	20.1	150.50	150.50	-12.1	32,117	-0.04%
2024/01/30	11.1	151.19	12.1	152.25	151.50	-0.9	32,035	0.00%
2024/01/29	3.1	150.82	1	150.50	151.50	2.1	32,167	0.01%
2024/01/26	2	153.00	1	151.98	151.00	1	32,157	0.00%
2024/01/25	5	152.10	3	151.50	151.50	2	32,011	0.01%
2024/01/24	14	155.75	8	155.31	153.50	6	31,874	0.02%
2024/01/23	8	153.31	7.3	153.34	152.50	0.8	31,848	0.00%
2024/01/22	13.1	150.08	7	150.86	152.50	6.1	31,840	0.02%
2024/01/19	15.4	154.73	9.1	155.22	155.00	6.3	31,526	0.02%
2024/01/18	7	154.86	15	156.23	158.00	-8	31,319	-0.03%
2024/01/17	6	152.17	7	154.57	152.50	-1	30,863	0.00%
2024/01/16	16	155.09	13	157.88	153.50	3	30,351	0.01%
2024/01/15	6	158.58	4	158.88	158.50	2	29,887	0.01%
2024/01/12	8	153.26	55.1	155.26	156.50	-47	29,552	-0.16%
2024/01/11	22.1	149.68	4	149.75	149.00	18.1	28,933	0.06%
2024/01/10	50	148.86	18.2	148.38	148.00	31.8	28,833	0.11%
2024/01/09	39	151.42	18.1	151.50	151.50	20.9	28,159	0.07%
2024/01/08	31	160.76	25	161.42	160.50	6	27,201	0.02%
2024/01/05	14	161.82	46.2	162.33	162.50	-32.1	26,660	-0.12%
2024/01/04	25	161.42	53.5	160.13	161.00	-28.5	26,027	-0.11%
2024/01/03	52.5	153.33	42.1	154.40	155.00	10.4	25,080	0.04%
2024/01/02	12.1	151.37	15.5	152.21	151.00	-3.5	24,376	-0.01%
2023/12/29	20	143.00	8	143.06	143.50	12	23,571	0.05%
2023/12/28	28	144.32	18.1	143.64	143.00	9.9	23,503	0.04%
2023/12/27	36	148.58	28	149.41	147.00	8	23,295	0.03%
2023/12/26	15	144.03	31	145.42	146.50	-16	23,118	-0.07%
2023/12/25	32.1	143.59	25.8	143.48	142.00	6.2	22,603	0.03%
2023/12/22	23.2	151.07	26.4	152.57	153.00	-3.2	21,338	-0.01%
2023/12/21	32.1	150.04	32.6	150.10	152.00	-0.4	20,511	0.00%
2023/12/20	29	146.55	26.1	146.50	148.00	2.9	19,284	0.01%
2023/12/19	18.2	145.41	61	146.02	147.00	-42.8	18,551	-0.23%
2023/12/18	49	141.20	89	141.17	141.50	-40	17,480	-0.23%
2023/12/15	27	131.35	86.7	133.63	134.00	-59.6	16,324	-0.37%
2023/12/14	53	128.65	3.4	129.09	129.00	49.6	15,980	0.31%
2023/12/13	11	127.64	16	128.63	129.50	-5	16,287	-0.03%
2023/12/12	35.3	127.95	46.3	127.67	129.00	-11	17,166	-0.06%
2023/12/11	15	120.43	27.2	120.63	122.00	-12.2	16,528	-0.07%
2023/12/08	1	117.00	22	117.55	118.50	-21	16,123	-0.13%
2023/12/07	17	115.88	12	115.96	115.50	5	16,004	0.03%
2023/12/06	19	116.24	8	117.13	117.00	11	16,028	0.07%
2023/12/05	7.3	117.41	20	117.48	117.50	-12.7	15,952	-0.08%
2023/12/04	7	116.51	20	116.83	118.50	-13	15,627	-0.08%
2023/12/01	12	114.33	15.1	113.83	114.50	-3	15,074	-0.02%
2023/11/30	4.2	112.12	2	113.00	112.00	2.2	15,019	0.01%
2023/11/29	26	112.67	19	112.00	112.00	7	15,059	0.05%
2023/11/28	16.1	113.93	8.1	114.12	114.00	8	14,999	0.05%
2023/11/27	1	113.48	15	113.50	113.50	-14	14,933	-0.09%
2023/11/24	1	112.50	46	112.13	113.00	-45	14,895	-0.30%
2023/11/22	26	112.44	48.3	112.06	112.00	-22.3	14,926	-0.15%
2023/11/21	14	113.43	10	113.50	113.50	4	14,894	0.03%
2023/11/20	22	113.86	13	113.92	114.00	9	14,878	0.06%
2023/11/17	22	115.84	4	115.75	115.00	18	14,806	0.12%
2023/11/16	6	116.25	27	116.74	117.00	-21	14,770	-0.14%
2023/11/15	31	113.84	40	114.92	115.50	-9	14,653	-0.06%
2023/11/14	150	113.06	27	114.87	114.00	123	15,129	0.81%	大買/鉅額交易
2023/11/13	23	108.74	21	108.50	108.50	2	14,642	0.01%
2023/11/10	10.2	108.98	0	0.00	109.00	10.2	14,845	0.07%
2023/11/09	10	108.00	11	109.36	109.00	-1	14,856	-0.01%
2023/11/08	18.2	108.30	16	108.00	107.50	2.2	15,081	0.01%
2023/11/07	4	109.00	2	109.25	108.50	2	15,173	0.01%
2023/11/06	49	108.79	6	109.50	109.00	43	15,305	0.28%
2023/11/03	2	113.00	19.3	112.52	113.00	-17.3	15,267	-0.11%
2023/11/02	1	109.00	16.5	110.03	110.50	-15.5	15,404	-0.10%
2023/11/01	1	109.00	5.2	108.81	109.00	-4.2	15,818	-0.03%
2023/10/31	17	108.09	35	108.50	107.50	-18	16,245	-0.11%
2023/10/30	3	108.50	7	109.21	110.00	-4	16,294	-0.02%
2023/10/27	0	0.00	16.2	107.90	108.00	-16.2	16,352	-0.10%
2023/10/26	2.1	105.96	5.8	105.50	106.50	-3.7	16,883	-0.02%
2023/10/25	1	105.50	5	105.60	105.50	-4	17,495	-0.02%
2023/10/24	1	105.00	2	104.75	105.00	-1	17,749	-0.01%
2023/10/23	2	103.75	7	103.57	103.50	-5	18,210	-0.03%
2023/10/20	16.1	102.47	16	102.97	103.50	0.1	18,343	0.00%
2023/10/19	1	103.50	2.4	103.29	103.50	-1.4	18,547	-0.01%
2023/10/18	4	103.88	1	104.00	102.50	3	18,937	0.02%
2023/10/17	17	103.94	5.8	103.84	103.00	11.2	19,151	0.06%
2023/10/16	5.1	103.50	8	103.19	104.00	-3	19,727	-0.01%
2023/10/13	13	104.69	8	105.06	105.00	5	20,186	0.02%
2023/10/12	17.2	103.45	12	104.50	106.00	5.2	20,497	0.03%
2023/10/11	33.4	105.44	29	104.33	103.50	4.4	20,907	0.02%
2023/10/06	16.2	111.68	7	112.21	111.00	9.2	21,333	0.04%
2023/10/05	4	112.25	14	112.25	112.00	-10	21,800	-0.05%
2023/10/04	17	110.09	32	109.53	110.00	-15	22,082	-0.07%
2023/10/03	28.7	112.60	27.3	111.60	110.50	1.4	22,392	0.01%
2023/10/02	29.2	113.98	22	113.00	113.50	7.2	22,820	0.03%
2023/09/28	0.2	115.75	7	115.93	116.00	-6.8	23,131	-0.03%
2023/09/27	18	115.64	0	0.00	116.00	18	24,267	0.07%
2023/09/26	35	115.20	23	116.46	115.50	12	27,344	0.04%
2023/09/25	0	0.00	2	115.75	116.00	-2	28,400	-0.01%
2023/09/22	13.7	114.79	14	114.82	114.50	-0.4	30,676	0.00%
2023/09/21	15.1	115.60	16	115.78	115.50	-0.9	32,343	0.00%
2023/09/20	19.1	117.40	12	117.33	117.50	7.1	32,854	0.02%
2023/09/19	10.2	115.54	16	115.19	116.00	-5.8	33,020	-0.02%
2023/09/18	18	117.92	25.1	118.80	117.00	-7.1	33,391	-0.02%
2023/09/15	32.2	116.85	59.6	115.31	118.50	-27.4	33,494	-0.08%
2023/09/14	32.4	108.33	37	108.65	109.50	-4.6	32,626	-0.01%
2023/09/13	0.4	106.00	6	106.08	106.50	-5.6	32,821	-0.02%
2023/09/12	3	106.00	1	106.00	106.50	2	33,615	0.01%
2023/09/11	4	105.63	19	106.08	106.50	-15	33,978	-0.04%
2023/09/08	2	107.00	2	107.00	107.00	0	34,493	0.00%
2023/09/07	4	106.75	4	107.00	107.00	0	34,795	0.00%
2023/09/06	1	107.50	25	107.92	107.00	-24	35,038	-0.07%
2023/09/05	1	107.50	5	108.00	108.50	-4	35,164	-0.01%
2023/09/04	3	107.00	10.1	107.00	107.50	-7.1	35,576	-0.02%
2023/09/01	32.1	105.50	33	106.00	105.50	-1	35,625	0.00%
2023/08/31	0	105.50	7	106.07	106.50	-7	35,862	-0.02%
2023/08/30	1	105.50	4.1	105.75	105.50	-3.1	36,167	-0.01%
2023/08/29	0	0.00	0.8	105.50	105.50	-0.8	36,398	0.00%
2023/08/28	52	104.20	34	105.04	105.00	18	36,584	0.05%
2023/08/25	6	106.42	3.1	106.48	105.50	2.9	36,830	0.01%
2023/08/24	28	106.14	15	105.97	106.00	13	37,012	0.04%
2023/08/23	11	106.73	0.2	106.00	106.50	10.8	37,332	0.03%
2023/08/22	26.1	106.21	25	106.20	106.50	1.1	37,581	0.00%
2023/08/21	11	105.95	4	106.00	105.00	7	37,731	0.02%
2023/08/18	47	106.99	19.4	108.15	107.00	27.6	37,575	0.07%
2023/08/17	16	103.38	44	105.26	106.00	-28	36,942	-0.08%
2023/08/16	24.1	103.96	35	105.21	104.00	-11	36,917	-0.03%
2023/08/15	9	106.28	20	106.25	106.00	-11	36,768	-0.03%
2023/08/14	16	106.59	14.5	106.75	106.50	1.5	36,783	0.00%
2023/08/11	5	105.40	7	107.00	108.00	-2	36,707	-0.01%
2023/08/10	17.1	106.27	16	106.94	107.00	1.1	36,734	0.00%
2023/08/09	7.6	106.72	1	108.43	106.50	6.6	36,859	0.02%
2023/08/08	4	107.63	8	107.19	107.50	-4	36,719	-0.01%
2023/08/07	20	105.25	3	105.50	106.50	17	36,651	0.05%
2023/08/04	16	107.31	15.3	107.47	109.00	0.7	36,474	0.00%
2023/08/02	9	104.11	19	104.50	105.00	-10	36,055	-0.03%
2023/08/01	5.4	104.47	12	105.29	105.50	-6.6	35,949	-0.02%
2023/07/31	52	104.83	7	104.93	104.00	45	35,838	0.13%
2023/07/28	10.2	106.81	50	106.72	107.50	-39.8	35,459	-0.11%
2023/07/27	31.1	102.69	16.4	103.38	103.00	14.7	35,471	0.04%
2023/07/26	13.6	102.05	6.1	102.91	102.00	7.4	35,888	0.02%
2023/07/25	3.2	99.59	16.1	100.11	99.70	-13	35,577	-0.04%
2023/07/24	24.5	99.24	7	99.69	99.30	17.5	35,591	0.05%
2023/07/21	16.5	101.02	8.1	101.93	101.00	8.5	35,463	0.02%
2023/07/20	12.9	99.97	30	100.15	101.00	-17.2	35,242	-0.05%
2023/07/19	21.1	97.96	20	99.34	98.10	1.1	34,939	0.00%
2023/07/18	22.6	99.23	7.3	99.77	98.60	15.3	34,607	0.04%
2023/07/17	5.4	98.43	18.1	98.55	98.40	-12.8	34,323	-0.04%
2023/07/14	19.2	97.16	3.1	98.33	96.50	16.2	34,205	0.05%
2023/07/13	35	97.57	77.4	98.49	95.90	-42.4	34,165	-0.12%
2023/07/12	43.2	100.92	2.2	100.50	100.50	41	33,790	0.12%
2023/07/11	7.2	103.58	11	104.14	104.00	-3.8	33,810	-0.01%
2023/07/10	24.5	104.83	8	104.44	104.50	16.5	33,576	0.05%
2023/07/07	3.5	107.50	11.4	107.73	108.00	-7.9	33,543	-0.02%
2023/07/06	4	106.25	10	106.60	106.50	-6	33,027	-0.02%
2023/07/05	15.5	104.74	22.3	106.18	107.00	-6.8	32,746	-0.02%
2023/07/04	94.9	107.77	55.3	107.28	105.50	39.7	31,898	0.12%
2023/07/03	48	101.12	28.7	101.36	102.50	19.3	28,846	0.07%
2023/06/30	54.2	92.03	50.1	92.25	93.50	4.1	27,771	0.01%
2023/06/29	39	154.56	86.6	154.69	155.00	-47.6	25,531	-0.19%
2023/06/28	14.7	158.98	13	158.04	157.50	1.7	23,792	0.01%
2023/06/27	3.2	161.66	33	161.41	161.00	-29.9	23,207	-0.13%
2023/06/26	27.3	159.62	20	159.58	160.00	7.3	22,956	0.03%
2023/06/21	27.3	159.89	4	159.63	158.00	23.3	22,405	0.10%
2023/06/20	3.1	162.51	5	163.20	162.50	-2	22,028	-0.01%
2023/06/19	7.2	163.18	4.4	163.05	162.00	2.8	21,797	0.01%
2023/06/16	7.2	164.73	10.8	164.48	166.00	-3.5	21,478	-0.02%
2023/06/15	5.2	162.10	5.4	162.46	162.00	-0.2	21,093	0.00%
2023/06/14	4	161.66	18.3	161.23	161.50	-14.3	21,133	-0.07%
2023/06/13	5.6	156.89	14.1	156.45	157.00	-8.5	21,751	-0.04%
2023/06/12	3.3	153.89	3	155.50	155.50	0.3	23,770	0.00%
2023/06/09	12.1	154.41	9	154.83	155.00	3.1	24,470	0.01%
2023/06/08	5	154.00	20	153.98	154.00	-15	24,993	-0.06%
2023/06/07	0.2	151.98	0	0.00	151.00	0.2	25,857	0.00%
2023/06/06	2.4	151.54	4	151.75	151.50	-1.6	26,019	-0.01%
2023/06/05	7.4	151.00	2	150.75	151.00	5.4	26,045	0.02%
2023/06/02	6	153.08	1.1	152.58	152.50	4.9	26,017	0.02%
2023/06/01	6.1	152.93	1	153.00	153.50	5.1	26,177	0.02%
2023/05/31	7.1	153.51	2	156.25	153.00	5.1	26,502	0.02%
2023/05/30	6.4	154.83	0	0.00	153.50	6.4	26,649	0.02%
2023/05/29	0	156.00	11.1	156.01	157.00	-11.1	26,666	-0.04%
2023/05/26	1	150.54	10.1	152.51	152.50	-9.1	26,727	-0.03%
2023/05/25	4.1	150.26	2	150.50	150.00	2.1	26,905	0.01%
2023/05/24	0.1	152.00	1	152.00	151.50	-0.9	27,177	0.00%
2023/05/23	9.2	152.00	4.4	152.20	151.50	4.8	27,736	0.02%
2023/05/22	3.3	151.15	7.1	153.79	153.50	-3.8	27,619	-0.01%
2023/05/19	14.1	150.68	4	151.38	150.50	10.1	27,430	0.04%
2023/05/18	6.3	151.26	2	151.50	151.00	4.3	27,342	0.02%
2023/05/17	2.1	151.74	0.1	152.00	151.00	2	27,418	0.01%
2023/05/16	10.4	151.01	1	151.00	151.00	9.4	27,540	0.03%
2023/05/15	6.5	149.51	8	151.38	152.50	-1.5	27,598	-0.01%
2023/05/12	0.1	152.50	1.1	152.00	152.50	-1	27,656	0.00%
2023/05/11	6.3	151.99	1.3	151.42	151.00	5	27,729	0.02%
2023/05/10	0.3	154.50	14	154.46	155.00	-13.7	27,613	-0.05%
2023/05/09	0.8	151.50	2.4	151.08	151.00	-1.6	27,411	-0.01%
2023/05/08	4.2	150.63	1	149.50	151.00	3.2	27,731	0.01%
2023/05/05	10.1	151.36	0.4	152.00	151.50	9.7	28,099	0.03%
2023/05/04	4.3	151.17	8.7	151.47	150.50	-4.4	28,367	-0.02%
2023/05/03	45.9	151.13	24	151.00	150.00	21.9	28,270	0.08%
2023/05/02	54.4	156.35	30	155.50	155.50	24.4	27,680	0.09%
2023/04/28	7.1	162.00	9	162.56	161.50	-1.9	27,264	-0.01%
2023/04/27	18	159.20	4	159.50	159.00	14	27,278	0.05%
2023/04/26	15.1	160.13	48.2	161.00	160.00	-33.1	27,299	-0.12%
2023/04/25	18.3	164.86	5.1	165.61	162.00	13.2	27,227	0.05%
2023/04/24	5.1	165.10	3.2	165.03	165.00	1.9	27,297	0.01%
2023/04/21	13.4	166.96	2	167.75	166.00	11.4	27,427	0.04%
2023/04/20	3.1	169.33	13.2	170.50	170.50	-10.1	27,297	-0.04%
2023/04/19	2.2	169.21	42	170.64	168.00	-39.8	27,522	-0.14%
2023/04/18	85.6	172.39	16.3	172.35	170.00	69.3	27,398	0.25%
2023/04/17	56.2	172.49	34.1	173.24	174.50	22.1	27,159	0.08%
2023/04/14	3	170.32	9.3	168.32	170.00	-6.3	26,921	-0.02%
2023/04/13	2.2	165.74	14	166.68	166.50	-11.8	26,615	-0.04%
2023/04/12	0	0.00	8.5	166.28	166.50	-8.5	26,726	-0.03%
2023/04/11	3	164.33	14.3	165.46	164.50	-11.3	26,529	-0.04%
2023/04/10	15.1	164.83	19.2	164.15	163.50	-4	26,684	-0.02%
2023/04/07	1.1	162.32	14.1	161.54	163.50	-13	26,603	-0.05%
2023/04/06	12.7	158.27	1.4	158.43	158.00	11.3	26,571	0.04%
2023/03/31	0.4	159.24	1.2	159.91	158.50	-0.8	26,943	0.00%
2023/03/30	6.2	158.83	9	159.39	158.00	-2.8	27,792	-0.01%
2023/03/29	10.4	159.27	2.2	158.95	158.50	8.2	28,237	0.03%
2023/03/28	12.5	161.76	6.2	160.94	160.50	6.3	28,697	0.02%
2023/03/27	1.4	158.64	3	161.00	161.00	-1.6	29,204	-0.01%
2023/03/24	7.3	160.15	7	159.93	160.50	0.3	30,143	0.00%
2023/03/23	5.1	159.19	4	159.50	159.50	1.1	30,253	0.00%
2023/03/22	1.4	161.57	1.1	162.05	161.50	0.3	30,188	0.00%
2023/03/21	5.7	161.73	0	0.00	160.50	5.7	30,206	0.02%
2023/03/20	5.3	164.10	12.3	163.86	162.00	-7	30,099	-0.02%
2023/03/17	5.2	161.01	30.5	161.00	162.00	-25.3	29,846	-0.08%
2023/03/16	69.2	162.93	23	162.72	159.50	46.2	29,571	0.16%
2023/03/15	54.2	174.28	58.1	175.85	167.00	-3.9	28,621	-0.01%
2023/03/14	21.3	166.73	44.2	168.52	171.00	-23	26,668	-0.09%
2023/03/13	6	168.75	13.7	168.23	170.50	-7.7	25,971	-0.03%
2023/03/10	38.1	162.35	45	163.76	165.00	-7	25,495	-0.03%
2023/03/09	3	163.83	6	164.16	164.50	-3	24,452	-0.01%
2023/03/08	14.1	162.92	24.1	161.65	161.00	-10	24,366	-0.04%
2023/03/07	9	163.11	8.2	164.55	166.00	0.8	24,298	0.00%
2023/03/06	18.3	164.05	11.1	164.09	164.50	7.3	24,396	0.03%
2023/03/03	26	159.10	22	161.20	163.00	4	24,567	0.02%
2023/03/02	3	159.00	19	159.95	160.50	-16	24,620	-0.07%
2023/03/01	7.4	154.96	0.4	155.00	156.00	7	24,421	0.03%
2023/02/24	19	156.84	8.2	157.56	157.00	10.8	24,337	0.04%
2023/02/23	5.1	156.60	43.6	157.42	158.00	-38.5	24,160	-0.16%
2023/02/22	21.5	154.62	13.1	154.69	152.50	8.4	23,941	0.04%
2023/02/21	2.5	152.38	31.1	150.93	155.00	-28.6	23,692	-0.12%
2023/02/20	6.3	146.76	0	147.00	147.00	6.3	23,485	0.03%
2023/02/17	4.1	146.01	1	146.50	146.00	3.1	23,860	0.01%
2023/02/16	14	146.11	1.1	147.50	148.00	13	24,474	0.05%
2023/02/15	6.4	146.93	9.1	147.51	146.50	-2.7	25,323	-0.01%
2023/02/14	10.1	147.24	8.1	147.80	149.00	2	25,695	0.01%
2023/02/13	27	143.72	3.3	143.65	143.50	23.7	25,862	0.09%
2023/02/10	23.1	148.63	1	148.50	147.00	22.1	26,416	0.08%
2023/02/09	7.1	150.50	0	0.00	150.00	7.1	26,872	0.03%
2023/02/08	5	151.50	2	151.50	151.50	3	27,255	0.01%
2023/02/07	8.1	151.01	3	152.00	151.00	5.1	27,677	0.02%
2023/02/06	17.1	152.42	3	151.33	151.00	14.1	28,290	0.05%
2023/02/03	15.1	158.33	13.1	158.04	157.00	2	28,298	0.01%
2023/02/02	11	154.64	7.5	155.13	156.00	3.6	28,433	0.01%
2023/02/01	2	152.00	8	152.00	152.00	-6	28,501	-0.02%
2023/01/31	0.1	151.50	0	0.00	152.00	0.1	28,789	0.00%
2023/01/30	3.4	150.88	10	150.50	150.50	-6.6	29,351	-0.02%
2023/01/17	14	152.71	7.8	153.49	152.50	6.2	29,516	0.02%
2023/01/16	4	150.38	1	150.50	151.50	3	29,949	0.01%
2023/01/13	6	153.00	2	152.50	152.50	4	30,224	0.01%
2023/01/12	12	155.50	4	153.13	152.50	8	31,040	0.03%
2023/01/11	4.1	158.11	11.1	157.86	156.50	-7	31,456	-0.02%
2023/01/10	9	155.61	8	156.63	155.50	1	31,952	0.00%
2023/01/09	18.3	156.03	3	155.83	155.00	15.3	33,062	0.05%
2023/01/06	0	0.00	3.1	158.50	159.00	-3.1	33,377	-0.01%
2023/01/05	6	158.25	12.4	158.40	156.50	-6.4	33,744	-0.02%
2023/01/04	21.1	157.85	0	0.00	156.00	21.1	34,379	0.06%
2023/01/03	14.1	161.35	7	161.50	160.00	7.1	34,692	0.02%
2022/12/30	5	162.50	5	162.90	163.00	0	34,774	0.00%
2022/12/29	7.1	159.21	7	160.29	160.00	0.1	35,206	0.00%
2022/12/28	11	161.18	6.3	162.04	159.00	4.7	35,835	0.01%
2022/12/27	7.5	163.69	6.4	164.63	162.50	1.1	36,335	0.00%
2022/12/26	10.3	163.74	3.1	163.44	162.50	7.2	37,155	0.02%
2022/12/23	11.4	167.40	11.1	167.03	167.50	0.2	37,680	0.00%
2022/12/22	10.6	168.74	37	169.81	171.50	-26.5	37,869	-0.07%
2022/12/21	8.2	162.38	11.1	162.51	164.00	-2.9	37,883	-0.01%
2022/12/20	8	161.44	9	160.00	158.50	-1	38,220	0.00%
2022/12/19	17	165.06	22	164.57	162.00	-5	38,917	-0.01%
2022/12/16	8	161.44	20.2	162.46	164.00	-12.2	39,083	-0.03%
2022/12/15	1	154.00	6.4	155.38	157.00	-5.4	38,991	-0.01%
2022/12/14	9	152.67	4	152.00	152.00	5	39,638	0.01%
2022/12/13	8	155.81	5	156.40	155.00	3	40,008	0.01%
2022/12/12	5	154.49	4.4	154.98	154.50	0.6	40,766	0.00%
2022/12/09	1	154.50	0	154.00	154.50	1	41,625	0.00%
2022/12/08	3	150.50	3	151.17	151.00	0	42,498	0.00%
2022/12/07	13	151.50	15	153.27	151.50	-2	44,222	0.00%
2022/12/06	12.5	156.24	4	152.63	152.50	8.5	44,704	0.02%
2022/12/05	5	158.70	4	160.13	159.00	1	45,493	0.00%
2022/12/02	6.1	159.50	3	158.67	158.50	3.1	45,703	0.01%
2022/12/01	5	163.50	7	163.57	162.00	-2	46,812	0.00%
2022/11/30	6	160.83	4	162.87	163.00	2	46,930	0.00%
2022/11/29	28	156.41	27	159.69	161.00	1	47,245	0.00%
2022/11/28	7	158.14	15	158.53	157.50	-8	47,987	-0.02%
2022/11/25	20.1	162.59	14.8	162.89	160.50	5.3	48,129	0.01%
2022/11/24	32	156.03	15.1	157.26	161.00	16.9	48,659	0.03%
2022/11/23	75.7	151.52	4.7	152.97	153.50	71	48,593	0.15%
2022/11/22	1	150.50	5	150.00	150.50	-4	48,960	-0.01%
2022/11/21	16.3	148.03	105	147.55	147.50	-88.7	49,966	-0.18%	大賣/
2022/11/18	2.2	150.96	3	152.33	150.50	-0.8	50,925	0.00%
2022/11/17	13.1	154.99	10	155.15	154.00	3.1	52,546	0.01%
2022/11/16	7	154.29	7	154.43	154.50	0	53,035	0.00%
2022/11/15	178.1	157.19	8	155.25	155.00	170.1	54,115	0.31%	大買/鉅額交易
2022/11/14	30.6	155.24	133	152.64	155.50	-102.4	55,197	-0.19%	大賣/鉅額交易
2022/11/11	26	152.83	11	153.36	150.00	15	56,578	0.03%
2022/11/10	11	151.14	100.1	149.24	151.00	-89.1	57,418	-0.16%
2022/11/09	15.4	148.29	12	148.46	148.50	3.4	58,833	0.01%
2022/11/08	39.1	148.73	40.7	147.42	147.50	-1.6	59,257	0.00%
2022/11/07	36.2	141.66	44	143.64	143.50	-7.8	59,292	-0.01%
2022/11/04	210	138.94	6	137.00	139.00	204	59,938	0.34%	大買/鉅額交易
2022/11/03	38	134.13	30	133.62	135.00	8	60,344	0.01%
2022/11/02	11	138.45	12	138.92	137.00	-1	61,818	0.00%
2022/11/01	3	135.67	5	136.40	135.00	-2	62,196	0.00%
2022/10/31	14	133.39	32	136.97	137.50	-18	62,743	-0.03%
2022/10/28	9	138.56	1	137.50	137.50	8	62,905	0.01%
2022/10/27	43	138.35	65	139.55	142.50	-22	63,650	-0.03%
2022/10/26	45	135.13	45	137.37	139.00	0	64,661	0.00%
2022/10/25	7	138.00	16.1	139.12	139.00	-9.1	65,425	-0.01%
2022/10/24	129	140.49	154	138.49	137.50	-25	66,456	-0.04%	大買/大賣/
2022/10/21	9.1	136.60	51	136.42	135.50	-41.9	67,585	-0.06%
2022/10/20	28	135.38	47	134.64	137.00	-19	67,859	-0.03%
2022/10/19	7	143.07	18	144.58	144.00	-11	68,054	-0.02%
2022/10/18	102	141.97	115	141.21	141.00	-13	68,950	-0.02%	大買/大賣/
2022/10/17	43	140.99	33.8	140.83	140.00	9.2	69,802	0.01%
2022/10/14	5	151.70	92	149.16	152.50	-87	70,879	-0.12%
2022/10/13	4	147.38	8.2	147.43	144.50	-4.2	71,431	-0.01%
2022/10/12	61	149.13	49	147.98	147.00	12	73,758	0.02%
2022/10/11	78	155.87	49.4	155.26	156.00	28.6	74,873	0.04%
2022/10/07	40.1	156.68	60	155.89	155.50	-19.9	76,526	-0.03%
2022/10/06	11.4	152.11	11.4	153.46	155.50	0	79,300	0.00%
2022/10/05	15.2	154.15	29	154.76	155.50	-13.8	80,642	-0.02%
2022/10/04	10	151.70	25.4	153.63	150.50	-15.4	82,828	-0.02%
2022/10/03	224	146.41	17.1	150.35	149.50	206.9	84,746	0.24%	大買/鉅額交易
2022/09/30	38	144.42	42	141.36	146.00	-4	89,404	0.00%
2022/09/29	34	147.29	57.2	145.83	144.00	-23.2	92,868	-0.02%
2022/09/28	24.4	147.58	176	145.31	144.00	-151.6	95,013	-0.16%	大賣/鉅額交易
2022/09/27	9	150.78	67.2	150.15	153.50	-58.2	96,326	-0.06%
2022/09/26	70	150.14	82.1	150.87	145.50	-12.1	98,920	-0.01%
2022/09/23	7.7	158.74	32	159.58	158.00	-24.3	101,954	-0.02%
2022/09/22	88.5	159.80	83.1	160.76	156.00	5.4	103,290	0.01%
2022/09/21	33.9	169.71	38.2	169.33	166.50	-4.3	105,540	0.00%
2022/09/20	107	170.79	76	170.30	172.50	31	106,936	0.03%	大買/
2022/09/19	173.8	176.88	74.8	173.32	169.00	99	109,423	0.09%	大買/
2022/09/06	101.4	80.87	62.5	81.20	80.80	38.9	109,750	0.04%	大買/
2022/09/05	63.1	80.20	32.5	80.55	80.00	30.6	110,450	0.03%
2022/09/02	170.3	82.48	113	82.24	79.70	57.3	111,134	0.05%	大買/大賣/
2022/09/01	20.4	86.97	26	86.89	86.20	-5.6	110,104	-0.01%
2022/08/31	37.1	86.67	64	87.07	88.30	-26.9	111,154	-0.02%
2022/08/30	60.1	88.20	68	88.14	88.00	-7.9	110,653	-0.01%
2022/08/29	77.1	87.91	38	87.84	87.90	39.1	110,637	0.04%
2022/08/26	8	93.99	21	94.17	93.50	-13	110,403	-0.01%
2022/08/25	21	93.63	19	93.49	93.20	2	110,452	0.00%
2022/08/24	102.4	93.94	40	94.24	92.10	62.4	110,843	0.06%	大買/
2022/08/23	10	95.39	19	95.33	95.10	-9	111,196	-0.01%
2022/08/22	62.8	95.52	82	94.91	95.00	-19.2	111,536	-0.02%
2022/08/19	48.3	98.44	41	98.33	98.00	7.3	111,307	0.01%
2022/08/18	72	98.16	71	98.24	97.80	1	111,482	0.00%
2022/08/17	56.2	98.70	62	99.33	98.30	-5.8	111,900	-0.01%
2022/08/16	89.1	98.10	85	98.33	97.10	4.1	112,179	0.00%
2022/08/15	102.2	100.61	47.3	99.74	99.50	54.9	113,986	0.05%	大買/
2022/08/12	54	103.63	58	103.80	104.00	-4	113,201	0.00%
2022/08/11	90	104.77	90	104.67	103.00	0	114,580	0.00%
2022/08/10	78.5	104.05	61	104.48	103.00	17.5	113,853	0.02%
2022/08/09	102	103.52	125.8	102.54	105.00	-23.8	113,610	-0.02%	大買/大賣/
2022/08/08	66.4	99.18	54.7	99.62	101.00	11.7	113,561	0.01%
2022/08/05	26.3	98.05	102.8	97.78	99.20	-76.4	112,786	-0.07%	大賣/
2022/08/04	50	92.72	75	92.98	94.00	-25	112,735	-0.02%
2022/08/03	51.1	93.38	35.1	93.88	93.20	16	113,100	0.01%
2022/08/02	78.7	93.74	51	93.96	93.30	27.7	114,082	0.02%
2022/08/01	77	95.11	146.1	96.09	96.60	-69.1	114,967	-0.06%	大賣/
2022/07/29	83.1	95.76	108.2	95.64	95.50	-25.1	116,058	-0.02%	大賣/
2022/07/28	48.1	92.72	42	93.01	92.00	6.1	116,037	0.01%
2022/07/27	39.2	93.50	27.1	93.52	94.00	12.1	116,797	0.01%
2022/07/26	56	91.36	15	91.81	91.70	41	116,958	0.04%
2022/07/25	28	92.05	9	91.89	92.10	19	117,984	0.02%
2022/07/22	56	94.43	58	94.47	94.20	-2	117,754	0.00%
2022/07/21	6	92.33	172	92.51	93.00	-166	117,727	-0.14%	大賣/鉅額交易
2022/07/20	49.1	90.86	35.1	91.75	89.70	14	116,996	0.01%
2022/07/19	57.1	91.45	108.5	92.09	91.60	-51.4	117,778	-0.04%	大賣/
2022/07/18	40	90.21	81	89.83	89.30	-41	117,285	-0.03%
2022/07/15	22.3	89.63	14	89.93	89.30	8.3	117,712	0.01%
2022/07/14	30.5	88.88	117	89.29	90.60	-86.5	118,086	-0.07%	大賣/
2022/07/13	41	89.34	76	88.84	87.10	-35	117,449	-0.03%
2022/07/12	103.2	86.95	64	86.09	86.10	39.2	116,723	0.03%	大買/
2022/07/11	376.1	92.73	204.3	92.27	92.30	171.8	115,616	0.15%	大買/大賣/鉅額交易
2022/07/08	466.2	92.56	103.2	93.36	92.70	362.9	115,425	0.31%	大買/大賣/鉅額交易
2022/07/07	55.1	87.36	64	87.90	88.40	-9	114,229	-0.01%
2022/07/06	76.1	86.80	98.4	87.04	85.80	-22.3	113,418	-0.02%
2022/07/05	48.2	85.71	156.3	86.32	87.70	-108	112,527	-0.10%	大賣/鉅額交易
2022/07/04	118.2	81.05	124.2	81.05	82.50	-6	110,875	-0.01%	大買/大賣/
2022/07/01	116.2	81.75	49	82.88	79.80	67.2	109,978	0.06%	大買/
2022/06/30	161.2	86.03	135.1	85.95	84.60	26	108,135	0.02%	大買/大賣/
2022/06/29	195.3	92.27	71.3	92.12	89.00	124	106,524	0.12%	大買/鉅額交易
2022/06/28	87.4	107.46	101.3	107.87	108.50	-13.9	101,371	-0.01%	大賣/
2022/06/27	46.2	105.13	74	106.30	108.50	-27.8	97,932	-0.03%
2022/06/24	54	100.49	78.1	100.60	98.70	-24.1	96,001	-0.03%
2022/06/23	104	99.87	106.1	99.77	96.10	-2.1	95,217	0.00%	大買/大賣/
2022/06/22	103.3	104.33	63	105.05	102.00	40.3	94,380	0.04%	大買/
2022/06/21	43	111.03	37.1	111.08	110.00	5.9	91,420	0.01%
2022/06/20	104.2	113.15	80	112.40	109.50	24.2	90,332	0.03%	大買/
2022/06/17	45.1	119.05	19	118.95	119.50	26.1	88,054	0.03%
2022/06/16	193	123.22	40	121.66	119.50	153	87,782	0.17%	大買/鉅額交易
2022/06/15	29.1	129.93	9.4	129.03	128.00	19.7	87,290	0.02%
2022/06/14	32.2	129.96	39	129.49	131.50	-6.8	91,019	-0.01%
2022/06/13	203.3	132.28	34	132.07	130.50	169.3	98,088	0.17%	大買/鉅額交易
2022/06/10	17.3	138.50	16	138.72	139.00	1.3	101,235	0.00%
2022/06/09	215.1	140.16	18.2	140.40	140.00	196.9	103,838	0.19%	大買/鉅額交易
2022/06/08	10	145.00	5.8	145.24	145.50	4.2	105,150	0.00%
2022/06/07	6	144.17	7	144.36	144.50	-1	108,405	0.00%
2022/06/06	42	145.55	27	146.31	143.50	15	112,216	0.01%
2022/06/02	9	144.17	17	144.65	144.50	-8	117,494	-0.01%
2022/06/01	17	143.44	128.2	143.40	144.50	-111.2	122,507	-0.09%	大賣/鉅額交易
2022/05/31	77	142.42	23.1	141.18	140.50	53.9	128,602	0.04%
2022/05/30	62.1	144.15	12	144.96	144.00	50.1	130,969	0.04%
2022/05/27	8	144.50	11	144.27	144.50	-3	133,139	0.00%
2022/05/26	32	143.94	23.3	142.41	142.00	8.7	135,923	0.01%
2022/05/25	15	143.07	14	143.25	143.00	1	137,580	0.00%
2022/05/24	32	144.88	32.3	143.76	142.00	-0.3	140,648	0.00%
2022/05/23	55	144.01	253.6	141.30	144.00	-198.6	141,672	-0.14%	大賣/鉅額交易
2022/05/20	28.3	137.16	9	136.83	135.00	19.3	143,505	0.01%
2022/05/19	161.2	133.20	76.2	134.21	136.00	85	146,445	0.06%	大買/
2022/05/18	23.1	137.63	12	137.67	137.50	11.1	147,550	0.01%
2022/05/17	119.1	135.60	22	136.98	135.50	97.1	148,465	0.07%	大買/
2022/05/16	138.5	138.99	122.1	138.53	137.50	16.4	148,528	0.01%	大買/大賣/
2022/05/13	19.1	143.13	50.1	143.20	143.50	-31	147,529	-0.02%
2022/05/12	55.6	143.79	51.1	142.30	139.00	4.5	148,790	0.00%
2022/05/11	54.2	147.16	64.5	145.57	144.50	-10.3	149,339	-0.01%
2022/05/10	58	144.82	60.1	147.59	149.00	-2.1	149,834	0.00%
2022/05/09	210.2	151.17	160.2	149.03	147.00	50	149,854	0.03%	大買/大賣/
2022/05/06	61.1	152.52	108.2	152.34	154.00	-47.1	151,677	-0.03%	大賣/
2022/05/05	26	152.75	69	152.91	152.50	-43	151,966	-0.03%
2022/05/04	37.1	151.58	44.9	151.27	151.50	-7.8	151,229	-0.01%
2022/05/03	12	145.50	18	145.44	146.50	-6	151,034	0.00%
2022/04/29	15.1	142.81	51.2	144.14	145.00	-36.1	152,395	-0.02%
2022/04/28	138	138.42	22	139.75	138.00	116	153,466	0.08%	大買/鉅額交易
2022/04/27	37	137.27	179.5	136.35	140.00	-142.5	153,629	-0.09%	大賣/鉅額交易
2022/04/26	17.5	140.14	63.1	140.86	139.00	-45.5	154,336	-0.03%
2022/04/25	49.2	140.74	14.4	141.75	139.50	34.8	154,956	0.02%
2022/04/22	62.7	144.41	49.4	147.47	147.50	13.3	154,411	0.01%
2022/04/21	72.1	146.28	28	146.11	145.50	44	155,375	0.03%
2022/04/20	7.2	143.07	63.1	143.33	143.50	-55.9	155,690	-0.04%
2022/04/19	32.1	140.49	21.3	141.71	141.50	10.8	156,662	0.01%
2022/04/18	48	139.48	4.3	138.88	138.00	43.7	157,249	0.03%
2022/04/15	28	138.86	143.9	141.06	141.50	-115.9	158,579	-0.07%	大賣/鉅額交易
2022/04/14	14.4	139.26	9	140.56	138.00	5.4	159,052	0.00%
2022/04/13	6.1	139.08	42.1	139.06	140.00	-36	159,379	-0.02%
2022/04/12	53	134.33	49	132.48	134.50	4	158,970	0.00%
2022/04/11	33.6	136.95	33	137.00	136.00	0.6	158,820	0.00%
2022/04/08	10.6	133.99	21	134.45	135.50	-10.5	160,447	-0.01%
2022/04/07	41.2	130.67	16.2	130.38	128.50	25	160,256	0.02%
2022/04/06	39	133.82	26	133.90	133.50	13	160,346	0.01%
2022/04/01	20.2	136.78	21	137.05	138.50	-0.8	161,153	0.00%
2022/03/31	17	136.15	19	135.63	135.00	-2	160,612	0.00%
2022/03/30	19.1	135.11	25	135.08	135.00	-5.9	160,879	0.00%
2022/03/29	10	135.80	9	135.50	135.00	1	160,807	0.00%
2022/03/28	36.5	130.91	35	131.13	133.00	1.5	160,703	0.00%
2022/03/25	90.9	134.96	20.9	134.80	132.50	70.1	160,740	0.04%
2022/03/24	168.2	140.93	100	141.89	140.50	68.2	159,508	0.04%	大買/
2022/03/23	18.2	143.14	145	143.75	143.50	-126.9	159,913	-0.08%	大賣/鉅額交易
2022/03/22	54.2	143.35	47	143.41	142.50	7.2	160,671	0.00%
2022/03/21	132.3	139.68	288.1	143.22	144.50	-155.8	161,414	-0.10%	大買/大賣/鉅額交易
2022/03/18	186.2	141.87	166.3	141.54	141.00	19.9	162,524	0.01%	大買/大賣/
2022/03/17	108.8	144.32	472.3	141.45	146.50	-363.6	161,352	-0.23%	大買/大賣/鉅額交易
2022/03/16	501.9	156.39	267.7	150.99	143.00	234.2	159,444	0.15%	大買/大賣/鉅額交易
2022/03/15	118.1	160.74	211	161.55	158.00	-92.9	152,784	-0.06%	大買/大賣/
2022/03/14	49.2	164.05	119.7	164.02	164.50	-70.5	151,725	-0.05%	大賣/
2022/03/11	68.5	157.95	111.6	157.86	160.00	-43.1	152,733	-0.03%	大賣/
2022/03/10	424.4	160.58	62.3	159.27	156.00	362.1	153,533	0.24%	大買/鉅額交易
2022/03/09	582.6	152.14	464	154.02	156.00	118.6	153,264	0.08%	大買/大賣/鉅額交易
2022/03/08	170.4	147.49	684.2	148.74	147.00	-513.8	154,489	-0.33%	大買/大賣/鉅額交易
2022/03/07	196.1	155.12	100.4	155.87	151.00	95.7	149,636	0.06%	大買/
2022/03/04	216.7	164.00	245.9	164.49	159.00	-29.2	146,034	-0.02%	大買/大賣/
2022/03/03	78.1	157.18	186	157.58	160.50	-107.9	141,629	-0.08%	大賣/鉅額交易
2022/03/02	121.3	151.49	208.9	152.06	151.50	-87.6	141,292	-0.06%	大買/大賣/
2022/03/01	395	148.81	353.7	147.28	150.50	41.4	141,164	0.03%	大買/大賣/
2022/02/25	327	145.83	85.4	144.65	143.50	241.7	138,574	0.17%	大買/鉅額交易
2022/02/24	110.8	143.55	106.5	142.85	141.50	4.3	137,892	0.00%	大買/大賣/
2022/02/23	60.8	146.04	79	145.95	145.00	-18.2	135,778	-0.01%
2022/02/22	122.5	141.08	112.7	141.81	142.50	9.8	135,360	0.01%	大買/大賣/
2022/02/21	196	146.03	117.9	145.92	147.00	78	132,479	0.06%	大買/大賣/
2022/02/18	43.4	138.56	89.9	138.14	141.50	-46.5	130,913	-0.04%
2022/02/17	32.1	134.72	75	135.03	133.50	-42.9	130,341	-0.03%
2022/02/16	74.4	134.03	191.1	134.02	133.50	-116.7	130,324	-0.09%	大賣/鉅額交易
2022/02/15	11.2	131.90	18	131.61	132.00	-6.9	131,615	-0.01%
2022/02/14	193	131.45	56.5	132.43	130.00	136.5	135,142	0.10%	大買/鉅額交易
2022/02/11	50.7	133.30	61.4	133.61	131.50	-10.7	135,823	-0.01%
2022/02/10	55.2	131.93	365.4	131.36	132.00	-310.2	137,310	-0.23%	大賣/鉅額交易
2022/02/09	657.4	131.40	42	130.80	129.00	615.4	141,333	0.44%	大買/鉅額交易
2022/02/08	111.5	128.29	84.1	129.00	129.00	27.4	142,570	0.02%	大買/
2022/02/07	34.4	121.77	52	118.82	124.00	-17.7	142,448	-0.01%
2022/01/26	33.7	112.85	29	112.43	113.00	4.7	145,182	0.00%
2022/01/25	76.2	111.88	48.1	110.98	110.00	28.2	146,927	0.02%
2022/01/24	73.2	112.91	67	112.87	115.00	6.2	147,622	0.00%
2022/01/21	104.5	118.35	53.1	117.43	115.50	51.4	148,843	0.03%	大買/
2022/01/20	17.1	123.03	24	123.38	124.00	-6.9	147,911	0.00%
2022/01/19	116.1	123.59	717	125.98	122.50	-600.9	148,513	-0.40%	大買/大賣/鉅額交易
2022/01/18	86.2	125.93	113	127.63	127.00	-26.8	148,700	-0.02%	大賣/
2022/01/17	197	129.50	16.1	127.88	127.00	181	150,741	0.12%	大買/鉅額交易
2022/01/14	241.7	129.44	54.1	128.41	132.00	187.6	151,250	0.12%	大買/鉅額交易
2022/01/13	28.2	128.31	31.5	128.07	126.00	-3.3	150,441	0.00%
2022/01/12	117.3	130.20	391.2	134.90	128.50	-274	150,664	-0.18%	大買/大賣/鉅額交易
2022/01/11	27.3	135.13	32	136.36	134.00	-4.7	150,372	0.00%
2022/01/10	50.7	138.01	173.2	140.36	136.50	-122.5	153,323	-0.08%	大賣/鉅額交易
2022/01/07	381.2	139.77	38.2	142.23	140.50	343	153,391	0.22%	大買/鉅額交易
2022/01/06	12.1	142.88	369.3	141.65	143.00	-357.3	155,682	-0.23%	大賣/鉅額交易
2022/01/05	19.1	141.92	44.4	142.08	141.00	-25.3	157,420	-0.02%
2022/01/04	35.6	139.55	38	139.18	140.50	-2.4	160,365	0.00%
2022/01/03	101.6	137.91	38.1	137.65	139.50	63.5	161,661	0.04%	大買/
2021/12/30	44.1	142.83	7.5	142.17	142.50	36.6	162,803	0.02%
2021/12/29	14.4	145.19	37	145.20	144.00	-22.7	165,151	-0.01%
2021/12/28	27.6	143.46	53.8	143.87	143.50	-26.2	169,330	-0.02%
2021/12/27	3.1	139.50	7	139.64	139.50	-3.9	172,634	0.00%
2021/12/24	25	139.56	8.1	139.69	139.00	16.9	177,210	0.01%
2021/12/23	8	139.93	15	139.77	139.00	-7	177,626	0.00%
2021/12/22	23.1	140.72	20.3	141.04	140.00	2.8	178,829	0.00%
2021/12/21	29	139.21	23	139.17	141.50	6	180,705	0.00%
2021/12/20	54	140.54	30	140.60	139.00	24	182,485	0.01%
2021/12/17	40.1	141.58	30.3	142.08	140.50	9.7	184,112	0.01%
2021/12/16	325.2	140.12	34	140.32	141.00	291.2	183,615	0.16%	大買/鉅額交易
2021/12/15	37.1	135.90	334.1	135.09	138.00	-297	183,159	-0.16%	大賣/鉅額交易
2021/12/14	84	135.17	32.8	135.53	133.00	51.2	183,106	0.03%
2021/12/13	40.4	141.58	76.4	140.97	140.00	-35.9	181,061	-0.02%
2021/12/10	77.8	141.37	61.6	141.57	140.00	16.2	182,663	0.01%
2021/12/09	34.3	144.15	33.3	144.43	146.00	1	182,805	0.00%
2021/12/08	96.4	145.65	69.6	146.92	143.50	26.8	183,955	0.01%
2021/12/07	169.6	142.75	91.1	143.86	144.00	78.5	183,428	0.04%	大買/
2021/12/06	86	139.45	187.7	139.55	141.00	-101.7	181,188	-0.06%	大賣/鉅額交易
2021/12/03	84	134.72	78.8	134.66	133.50	5.3	180,240	0.00%
2021/12/02	92.4	131.51	161.4	131.05	133.00	-69	181,513	-0.04%	大賣/
2021/12/01	18.2	124.69	22.6	124.91	124.50	-4.4	179,276	0.00%
2021/11/30	133.3	123.13	34.5	123.82	124.50	98.8	181,460	0.05%	大買/
2021/11/29	258.2	120.16	45	121.33	120.00	213.2	182,714	0.12%	大買/鉅額交易
2021/11/26	84.1	120.65	45.3	121.91	118.50	38.8	184,621	0.02%
2021/11/25	37.3	124.29	105.1	124.22	124.50	-67.8	183,392	-0.04%	大賣/
2021/11/24	37.2	119.92	45.1	119.48	120.00	-7.8	181,941	0.00%
2021/11/23	41	120.48	38.3	120.70	119.50	2.8	182,953	0.00%
2021/11/22	47.7	119.04	27	119.94	119.50	20.7	184,329	0.01%
2021/11/19	62.3	118.88	36	119.68	117.00	26.3	185,580	0.01%
2021/11/18	22	119.75	69.2	120.12	119.00	-47.2	189,398	-0.02%
2021/11/17	61.2	117.67	30.7	117.40	117.00	30.4	192,811	0.02%
2021/11/16	51.5	116.53	68	115.37	119.50	-16.5	193,997	-0.01%
2021/11/15	345.1	111.74	50	113.68	112.00	295	196,466	0.15%	大買/鉅額交易
2021/11/12	56.4	111.54	143.1	112.15	111.50	-86.7	199,268	-0.04%	大賣/
2021/11/11	151.1	112.15	408.7	113.48	109.50	-257.6	198,947	-0.13%	大買/大賣/鉅額交易
2021/11/10	290.6	122.59	108	121.13	120.00	182.6	197,060	0.09%	大買/大賣/鉅額交易
2021/11/09	295.3	122.29	122.2	123.39	122.00	173.1	197,592	0.09%	大買/大賣/鉅額交易
2021/11/08	147.7	118.93	152.6	118.62	124.00	-4.9	198,679	0.00%	大買/大賣/
2021/11/05	24.4	110.45	53.2	112.77	114.00	-28.8	201,236	-0.01%
2021/11/04	61.3	113.57	74.9	114.11	109.50	-13.6	204,910	-0.01%
2021/11/03	138.5	111.19	127.1	109.68	112.00	11.4	206,410	0.01%	大買/大賣/
2021/11/02	59.9	105.26	90.3	104.60	105.00	-30.4	209,357	-0.01%
2021/11/01	152	101.47	99.3	101.67	100.50	52.7	210,903	0.02%	大買/
2021/10/29	84.1	97.48	105.6	97.82	99.50	-21.5	213,497	-0.01%	大賣/
2021/10/28	87.2	94.78	67.2	95.00	93.20	20	219,262	0.01%
2021/10/27	49.3	93.62	24	93.60	92.80	25.3	228,121	0.01%
2021/10/26	92.2	95.36	81.2	95.61	95.10	11	239,233	0.00%
2021/10/25	49.9	92.60	180	94.53	95.30	-130.2	246,483	-0.05%	大賣/鉅額交易
2021/10/22	64.1	89.94	63	90.24	89.20	1.1	254,186	0.00%
2021/10/21	42.9	93.15	44	92.85	92.20	-1.2	260,530	0.00%
2021/10/20	41	92.81	42	93.07	91.40	-1.1	265,268	0.00%
2021/10/19	85.4	93.29	92.1	93.25	91.70	-6.7	272,326	0.00%
2021/10/18	80.6	88.81	93.7	89.21	92.40	-13.1	280,299	0.00%
2021/10/15	122.6	94.52	72.5	94.93	93.90	50.1	286,315	0.02%	大買/
2021/10/14	93.2	96.14	129	95.23	95.30	-35.8	284,975	-0.01%	大賣/
2021/10/13	128.4	93.93	158	93.77	92.90	-29.6	281,702	-0.01%	大買/大賣/
2021/10/12	175.2	92.86	134.2	93.10	90.50	41.1	279,732	0.01%	大買/大賣/
2021/10/08	119.2	101.37	133	101.82	100.00	-13.8	276,342	-0.01%	大買/大賣/
2021/10/07	116.7	102.71	208.3	103.09	102.50	-91.6	276,157	-0.03%	大買/大賣/
2021/10/06	205.6	100.68	202	100.70	97.80	3.6	273,216	0.00%	大買/大賣/
2021/10/05	205.3	100.58	193	100.35	103.00	12.3	270,476	0.00%	大買/大賣/
2021/10/04	144.5	106.00	114.4	106.62	102.50	30.1	266,654	0.01%	大買/大賣/
2021/10/01	191.2	117.60	224.1	120.39	113.50	-32.9	262,828	-0.01%	大買/大賣/
2021/09/30	44.3	125.04	100.2	124.56	126.00	-55.9	258,955	-0.02%
2021/09/29	71.9	123.51	46	123.33	123.00	25.8	266,397	0.01%
2021/09/28	193.4	126.46	202.1	126.90	125.50	-8.7	272,286	0.00%	大買/大賣/
2021/09/27	250	136.10	79.3	134.48	131.50	170.7	278,548	0.06%	大買/鉅額交易
2021/09/24	34	132.81	62.5	133.41	134.00	-28.5	277,910	-0.01%
2021/09/23	31.3	127.71	46.2	128.06	127.50	-14.9	276,862	-0.01%
2021/09/22	75.8	124.59	28	125.38	125.00	47.8	278,003	0.02%
2021/09/17	42.2	126.78	45	127.31	128.00	-2.8	278,093	0.00%
2021/09/16	26.3	124.75	24.1	124.48	124.00	2.1	278,408	0.00%
2021/09/15	76	122.95	65.1	124.15	124.50	10.9	279,439	0.00%
2021/09/14	125.3	129.81	60	129.68	123.50	65.2	279,133	0.02%	大買/
2021/09/13	371.7	133.62	394.8	133.75	132.00	-23.1	278,137	-0.01%	大買/大賣/
2021/09/10	63.3	128.93	90	130.38	133.50	-26.7	277,324	-0.01%
2021/09/09	61.3	126.89	51.7	126.81	126.50	9.7	276,395	0.00%
2021/09/08	138.7	126.54	444.6	125.98	126.00	-305.9	282,336	-0.11%	大買/大賣/鉅額交易
2021/09/07	510.8	126.11	291.1	125.49	128.00	219.7	296,157	0.07%	大買/大賣/鉅額交易
2021/09/06	89.9	120.85	100.6	122.38	118.00	-10.7	300,566	0.00%
2021/09/03	101.4	126.25	76.7	125.24	125.50	24.7	306,502	0.01%	大買/
2021/09/02	86.6	128.78	119.1	127.71	129.50	-32.5	310,347	-0.01%	大賣/
2021/09/01	203.8	129.95	90.8	130.36	128.50	113	315,029	0.04%	大買/鉅額交易
2021/08/31	77.4	138.00	53.2	138.39	136.00	24.3	315,876	0.01%
2021/08/30	75.2	141.49	34	142.37	140.00	41.2	324,773	0.01%
2021/08/27	92.2	141.30	55.8	141.87	141.00	36.4	330,529	0.01%
2021/08/26	114.3	141.84	119.2	141.86	142.50	-4.9	337,701	0.00%	大買/大賣/
2021/08/25	81	142.12	76.1	142.15	144.00	4.9	346,126	0.00%
2021/08/24	130.5	143.60	87.1	144.29	140.00	43.4	351,799	0.01%	大買/
2021/08/23	144.7	142.54	234.8	142.76	144.00	-90.2	356,981	-0.03%	大買/大賣/
2021/08/20	51.2	131.63	151	131.80	132.50	-99.8	363,044	-0.03%	大賣/
2021/08/19	237.2	133.61	148	133.63	128.00	89.2	368,882	0.02%	大買/大賣/
2021/08/18	102	127.56	174	130.17	136.00	-72	373,418	-0.02%	大買/大賣/
2021/08/17	65.8	129.53	340	126.45	126.50	-274.3	379,697	-0.07%	大賣/鉅額交易
2021/08/16	365.2	130.73	87	132.18	130.50	278.2	389,123	0.07%	大買/鉅額交易
2021/08/13	109.7	136.67	107.1	136.19	130.50	2.7	396,226	0.00%	大買/大賣/
2021/08/12	252.3	133.90	763.4	133.66	137.00	-511.1	405,746	-0.13%	大買/大賣/鉅額交易
2021/08/11	215.7	134.50	356.3	136.16	132.00	-140.6	407,695	-0.03%	大買/大賣/鉅額交易
2021/08/10	366.1	145.74	146.3	144.90	139.50	219.9	403,656	0.05%	大買/大賣/鉅額交易
2021/08/09	221.5	144.33	157	145.15	142.50	64.5	405,351	0.02%	大買/大賣/
2021/08/06	175.1	144.17	204.9	144.51	142.00	-29.8	410,188	-0.01%	大買/大賣/
2021/08/05	100	141.06	77.2	141.27	138.50	22.8	410,472	0.01%
2021/08/04	135	142.37	144.6	142.77	143.50	-9.6	413,241	0.00%	大買/大賣/
2021/08/03	284.7	141.87	236.5	141.91	141.00	48.3	422,017	0.01%	大買/大賣/
2021/08/02	324.9	132.87	323.8	131.76	141.50	1.2	419,806	0.00%	大買/大賣/
2021/07/30	279.9	143.63	203.1	142.52	132.00	76.8	414,783	0.02%	大買/大賣/
2021/07/29	299.4	135.78	202.3	138.75	144.50	97.1	409,169	0.02%	大買/大賣/
2021/07/28	183.7	124.48	234.3	124.09	131.50	-50.6	407,561	-0.01%	大買/大賣/
2021/07/27	290.8	129.65	194.3	130.01	126.50	96.6	407,672	0.02%	大買/大賣/
2021/07/26	136.1	147.39	352.4	144.28	140.50	-216.2	408,233	-0.05%	大買/大賣/鉅額交易
2021/07/23	693.5	150.91	640.7	147.73	154.00	52.7	407,402	0.01%	大買/大賣/
2021/07/22	265.3	145.71	1,193.9	144.53	143.50	-928.6	404,660	-0.23%	大買/大賣/鉅額交易
2021/07/21	436	164.19	303.5	162.65	155.00	132.5	404,151	0.03%	大買/大賣/鉅額交易
2021/07/20	31.4	169.68	2	172.25	169.50	29.4	400,099	0.01%
2021/07/19	36	188.06	2	186.00	186.00	34	408,762	0.01%
2021/07/16	14.2	173.98	18.2	174.28	178.50	-4	420,744	0.00%
2021/07/15	9.2	160.47	28.1	162.05	163.00	-18.9	426,675	0.00%
2021/07/14	63	149.09	102	149.76	148.50	-39	431,418	-0.01%	大賣/
2021/07/13	32.5	167.51	31	170.66	165.00	1.5	436,403	0.00%
2021/07/12	20.1	186.99	25	181.76	183.00	-4.9	440,608	0.00%
2021/07/09	82	192.09	3.2	191.06	187.00	78.8	444,332	0.02%
2021/07/08	12	196.46	49	189.72	207.50	-37	453,132	-0.01%
2021/07/07	26.7	206.68	13.2	211.16	202.00	13.5	458,714	0.00%
2021/07/06	236.6	225.42	239.9	226.39	224.00	-3.3	463,239	0.00%	大買/大賣/
2021/07/05	194.8	209.71	173.8	209.86	217.00	21	460,933	0.00%	大買/大賣/
2021/07/02	283	209.87	192.7	208.40	206.50	90.4	457,561	0.02%	大買/大賣/
2021/07/01	108.8	207.35	129	205.79	213.00	-20.1	454,472	0.00%	大買/大賣/
2021/06/30	70.9	188.67	80.2	189.85	197.00	-9.3	460,040	0.00%
2021/06/29	92.2	178.27	90.2	178.41	179.50	2	463,620	0.00%
2021/06/28	45.7	172.47	60.4	171.85	176.00	-14.7	466,807	0.00%
2021/06/25	128.2	156.99	64.4	158.47	160.00	63.8	467,678	0.01%	大買/
2021/06/24	67.4	146.87	63.5	147.05	152.00	3.9	469,148	0.00%
2021/06/23	113.6	143.45	64.1	141.31	138.50	49.5	470,103	0.01%	大買/
2021/06/22	105.2	157.25	79.6	156.61	153.50	25.6	472,134	0.01%	大買/
2021/06/21	80.1	147.30	142.7	150.19	152.00	-62.5	474,523	-0.01%	大賣/
2021/06/18	63.1	139.68	106.5	140.05	140.00	-43.4	481,844	-0.01%	大賣/
2021/06/17	643.8	133.46	531.2	133.86	136.50	112.6	486,053	0.02%	大買/大賣/鉅額交易
2021/06/16	581.6	141.18	562.4	139.66	133.50	19.2	482,407	0.00%	大買/大賣/
2021/06/15	356.5	130.88	290.3	132.08	136.00	66.2	469,049	0.01%	大買/大賣/
2021/06/11	137.2	120.02	273.4	120.63	124.00	-136.1	462,202	-0.03%	大買/大賣/鉅額交易
2021/06/10	379.2	112.82	371	115.35	113.50	8.2	455,798	0.00%	大買/大賣/
2021/06/09	209.2	117.62	121.7	117.40	116.00	87.5	452,231	0.02%	大買/大賣/
2021/06/08	117.1	114.02	149.1	114.35	115.50	-32	447,647	-0.01%	大買/大賣/
2021/06/07	250.8	110.72	247.1	111.99	110.50	3.7	445,887	0.00%	大買/大賣/
2021/06/04	310.5	118.38	161	118.30	116.50	149.5	437,397	0.03%	大買/大賣/鉅額交易
2021/06/03	162.2	117.24	218.3	116.42	119.00	-56.1	432,526	-0.01%	大買/大賣/
2021/06/02	279.5	112.11	183.5	112.24	110.50	96	425,638	0.02%	大買/大賣/
2021/06/01	213.8	102.04	281.9	102.99	108.00	-68.1	416,036	-0.02%	大買/大賣/
2021/05/31	205.4	100.71	196.1	101.11	98.60	9.3	408,878	0.00%	大買/大賣/
2021/05/28	285.9	91.50	994.7	90.39	96.40	-708.8	400,305	-0.18%	大買/大賣/鉅額交易
2021/05/27	249.1	87.58	222.2	87.81	87.70	27	393,426	0.01%	大買/大賣/
2021/05/26	269	84.16	344.2	84.63	85.60	-75.2	387,304	-0.02%	大買/大賣/
2021/05/25	361.7	85.90	545.4	81.43	82.40	-183.7	379,915	-0.05%	大買/大賣/鉅額交易
2021/05/24	590.3	87.89	472.7	87.37	86.40	117.7	373,220	0.03%	大買/大賣/鉅額交易
2021/05/21	528	81.68	367.3	82.28	84.70	160.7	366,431	0.04%	大買/大賣/鉅額交易
2021/05/20	611.5	78.92	591.8	78.76	77.00	19.7	363,426	0.01%	大買/大賣/
2021/05/19	348.2	74.55	251	74.74	76.30	97.2	353,990	0.03%	大買/大賣/
2021/05/18	742	67.76	201	68.21	69.40	541	354,300	0.15%	大買/大賣/鉅額交易
2021/05/17	149.4	65.55	185	65.08	63.10	-35.6	355,083	-0.01%	大買/大賣/
2021/05/14	675.1	75.56	190.8	72.22	70.10	484.3	348,929	0.14%	大買/大賣/鉅額交易
2021/05/13	446.2	78.18	365	80.48	77.50	81.2	341,630	0.02%	大買/大賣/
2021/05/12	215.2	89.70	769	87.82	86.10	-553.8	339,909	-0.16%	大買/大賣/鉅額交易
2021/05/11	333	94.39	700.4	93.57	95.60	-367.4	338,553	-0.11%	大買/大賣/鉅額交易
2021/05/10	282.1	91.03	230.7	91.69	93.50	51.4	328,422	0.02%	大買/大賣/
2021/05/07	116.1	82.83	88.8	83.34	85.00	27.4	325,581	0.01%	大買/
2021/05/06	268.1	82.55	761.8	81.51	81.10	-493.7	323,968	-0.15%	大買/大賣/鉅額交易
2021/05/05	687	77.59	166.4	79.56	79.90	520.6	320,740	0.16%	大買/大賣/鉅額交易
2021/05/04	1,313.4	84.77	888	78.64	78.00	425.4	317,797	0.13%	大買/大賣/鉅額交易
2021/05/03	190.1	84.85	1,006.7	85.46	86.60	-816.6	313,206	-0.26%	大買/大賣/鉅額交易
2021/04/29	174.2	75.83	130.3	76.77	79.00	43.9	311,289	0.01%	大買/大賣/
2021/04/28	149.7	78.63	176.9	78.52	76.80	-27.2	313,044	-0.01%	大買/大賣/
2021/04/27	396.8	78.54	184.2	78.72	77.50	212.7	314,226	0.07%	大買/大賣/鉅額交易
2021/04/26	723.2	72.15	81.5	75.22	76.80	641.7	312,603	0.21%	大買/鉅額交易
2021/04/23	700.4	70.38	150	70.72	69.90	550.4	315,745	0.17%	大買/大賣/鉅額交易
2021/04/22	276.5	79.26	1,007.1	75.32	72.90	-730.6	315,593	-0.23%	大買/大賣/鉅額交易
2021/04/21	703.5	73.98	640	73.16	75.90	63.5	308,666	0.02%	大買/大賣/
2021/04/20	273	67.79	137	68.34	69.00	136	309,304	0.04%	大買/大賣/鉅額交易
2021/04/19	150.1	67.68	149.6	67.56	68.00	0.5	313,097	0.00%	大買/大賣/
2021/04/16	100.2	61.40	86	61.27	63.30	14.2	312,672	0.00%
2021/04/15	204.3	59.66	161	59.40	59.00	43.3	316,287	0.01%	大買/大賣/
2021/04/14	255.8	57.66	200	57.97	59.90	55.8	324,475	0.02%	大買/大賣/
2021/04/13	295	56.12	196.2	57.65	56.90	98.8	323,391	0.03%	大買/大賣/
2021/04/12	68	54.10	152.8	54.56	55.00	-84.8	325,158	-0.03%	大賣/
2021/04/09	209.5	50.01	196	50.59	50.00	13.5	327,887	0.00%	大買/大賣/
2021/04/08	78	51.68	95.6	51.73	52.30	-17.6	328,861	-0.01%
2021/04/07	93	50.07	176.1	49.80	50.50	-83.1	330,502	-0.03%	大賣/
2021/04/06	615.3	47.96	325.1	49.15	49.50	290.2	339,217	0.09%	大買/大賣/鉅額交易
2021/04/01	370	47.34	252.1	47.43	47.90	117.9	334,420	0.04%	大買/大賣/鉅額交易
2021/03/31	149	45.29	135.1	45.85	45.50	13.9	335,169	0.00%	大買/大賣/
2021/03/30	83.4	43.88	258.2	44.27	43.80	-174.8	332,613	-0.05%	大賣/鉅額交易
2021/03/29	65.4	43.94	117	44.00	43.80	-51.6	334,642	-0.02%	大賣/
2021/03/26	391	42.92	141	42.57	43.05	250	338,151	0.07%	大買/大賣/鉅額交易
2021/03/25	128	42.68	97	42.43	41.70	31	342,399	0.01%	大買/
2021/03/24	194	43.07	400	43.06	43.70	-206	344,151	-0.06%	大買/大賣/鉅額交易
2021/03/23	377	44.01	186.5	44.18	42.75	190.5	341,620	0.06%	大買/大賣/鉅額交易
2021/03/22	77.2	44.77	105.2	45.16	45.85	-28	335,637	-0.01%	大賣/
2021/03/19	36.2	41.68	56.5	41.98	41.70	-20.3	335,053	-0.01%
2021/03/18	100.7	40.84	96.6	40.84	41.65	4.1	336,025	0.00%
2021/03/17	27	40.02	48.1	40.12	40.10	-21.1	338,081	-0.01%
2021/03/16	109	39.79	36.6	39.80	39.60	72.4	340,095	0.02%	大買/
2021/03/15	47	39.52	151	39.67	40.00	-104	343,638	-0.03%	大賣/鉅額交易
2021/03/12	133	38.99	192	38.76	38.80	-59	346,068	-0.02%	大買/大賣/
2021/03/11	207.1	38.70	137	38.83	38.15	70.1	345,247	0.02%	大買/大賣/
2021/03/10	131.1	38.55	142.8	38.42	38.05	-11.7	343,580	0.00%	大買/大賣/
2021/03/09	56	37.49	111	37.93	38.40	-55	342,793	-0.02%	大賣/
2021/03/08	377	37.86	77.5	37.79	37.35	299.5	342,626	0.09%	大買/鉅額交易
2021/03/05	42	37.34	75	37.37	37.30	-33	343,254	-0.01%
2021/03/04	102.1	37.48	78.7	37.50	37.30	23.3	344,270	0.01%	大買/
2021/03/03	177.5	37.26	91.7	37.24	38.05	85.8	345,435	0.02%	大買/
2021/03/02	203.2	38.29	268	38.24	36.50	-64.8	347,418	-0.02%	大買/大賣/
2021/02/26	108.2	37.46	607.4	36.54	37.95	-499.2	346,878	-0.14%	大買/大賣/鉅額交易
2021/02/25	64.3	37.61	95	37.55	37.65	-30.7	346,065	-0.01%
2021/02/24	198.1	37.74	97	37.08	36.75	101.1	346,653	0.03%	大買/鉅額交易
2021/02/23	334	39.04	89	39.32	38.35	245	345,278	0.07%	大買/鉅額交易
2021/02/22	93	39.03	260	39.29	39.40	-167	343,575	-0.05%	大賣/鉅額交易
2021/02/19	78	37.14	53	37.25	36.85	25	341,444	0.01%
2021/02/18	273	37.75	185	37.95	37.45	88	340,564	0.03%	大買/大賣/
2021/02/17	456	35.31	194	35.40	36.70	262	334,836	0.08%	大買/大賣/鉅額交易
2021/02/05	48	33.95	51	33.76	33.70	-3	333,779	0.00%
2021/02/04	91	33.81	322	33.86	33.95	-231	333,977	-0.07%	大賣/鉅額交易
2021/02/03	618	34.19	292	34.17	33.55	326	335,365	0.10%	大買/大賣/鉅額交易
2021/02/02	114	32.87	471	32.68	34.10	-357	334,637	-0.11%	大買/大賣/鉅額交易
2021/02/01	346	31.19	149	30.82	31.20	197	332,819	0.06%	大買/大賣/鉅額交易
2021/01/29	271	32.09	148	32.08	31.20	123	331,287	0.04%	大買/大賣/鉅額交易
2021/01/28	130	33.23	260	33.08	33.20	-130	329,188	-0.04%	大買/大賣/鉅額交易
2021/01/27	316	32.91	483	33.54	32.45	-167	326,737	-0.05%	大買/大賣/鉅額交易
2021/01/26	230	34.20	94	34.43	33.65	136	324,290	0.04%	大買/鉅額交易
2021/01/25	288	35.87	339	35.75	35.35	-51	321,731	-0.02%	大買/大賣/
2021/01/22	75	32.99	254	34.54	35.00	-179	317,020	-0.06%	大賣/鉅額交易
2021/01/21	559	31.92	574	31.85	32.10	-15	311,919	0.00%	大買/大賣/
2021/01/20	250	31.38	518	30.82	30.45	-268	307,578	-0.09%	大買/大賣/鉅額交易
2021/01/19	430	33.05	178	33.06	32.00	252	301,961	0.08%	大買/大賣/鉅額交易
2021/01/18	93	33.33	116.8	32.87	34.00	-23.8	298,582	-0.01%	大賣/
2021/01/15	377	35.12	517.4	35.63	34.25	-140.4	291,543	-0.05%	大買/大賣/鉅額交易
2021/01/14	387	38.55	630.3	38.02	38.05	-243.3	282,872	-0.09%	大買/大賣/鉅額交易
2021/01/13	213.8	38.21	244	38.23	37.45	-30.2	277,868	-0.01%	大買/大賣/
2021/01/12	360	39.99	245	39.43	38.55	115	271,214	0.04%	大買/大賣/鉅額交易
2021/01/11	142	42.13	152	42.10	42.65	-10	263,335	0.00%	大買/大賣/
2021/01/08	269.2	39.45	380.2	39.40	40.30	-111	258,827	-0.04%	大買/大賣/鉅額交易
2021/01/07	587	39.15	262	39.52	38.45	325	251,081	0.13%	大買/大賣/鉅額交易
2021/01/06	314	44.41	221	44.65	42.55	93	239,427	0.04%	大買/大賣/
2021/01/05	359	44.48	228.7	44.39	45.50	130.3	232,855	0.06%	大買/大賣/鉅額交易
2021/01/04	775.5	42.96	134	43.54	44.75	641.5	225,311	0.28%	大買/大賣/鉅額交易
2020/12/31	101	39.12	175.4	39.74	40.70	-74.4	217,707	-0.03%	大買/大賣/
2020/12/30	130	37.99	207	37.90	38.20	-77	211,301	-0.04%	大買/大賣/
2020/12/29	311	38.28	533.3	38.39	38.35	-222.3	206,347	-0.11%	大買/大賣/鉅額交易
2020/12/28	16	35.41	194	36.52	36.75	-178	193,655	-0.09%	大賣/鉅額交易
2020/12/25	75	33.09	236.4	33.06	33.45	-161.4	191,484	-0.08%	大賣/鉅額交易
2020/12/24	112	31.15	46	31.42	31.00	66	186,562	0.04%	大買/
2020/12/23	143.1	30.20	125	30.26	30.70	18	184,624	0.01%	大買/大賣/
2020/12/22	159	31.71	320.8	31.27	30.20	-161.8	182,936	-0.09%	大買/大賣/鉅額交易
2020/12/21	214	32.48	207	32.53	32.55	7	178,077	0.00%	大買/大賣/
2020/12/18	209	30.51	152	30.66	30.60	57	174,642	0.03%	大買/大賣/
2020/12/17	39	29.46	22	29.59	29.50	17	169,195	0.01%
2020/12/16	132	29.27	152.1	29.61	29.65	-20.1	168,328	-0.01%	大買/大賣/
2020/12/15	343	29.47	176	29.27	28.65	167	165,748	0.10%	大買/大賣/鉅額交易
2020/12/14	138	28.67	233	28.73	29.45	-95	161,575	-0.06%	大買/大賣/
2020/12/11	252	27.72	182	27.46	27.15	70	159,719	0.04%	大買/大賣/
2020/12/10	184	28.81	134	28.73	28.90	50	156,348	0.03%	大買/大賣/
2020/12/09	169	28.00	131.4	28.01	28.50	37.6	157,119	0.02%	大買/大賣/
2020/12/08	190	25.88	206.7	26.24	26.65	-16.7	154,716	-0.01%	大買/大賣/
2020/12/07	71	24.16	145	24.33	24.25	-74	149,613	-0.05%	大賣/
2020/12/04	103.8	24.48	111	24.27	24.20	-7.3	148,675	0.00%	大買/大賣/
2020/12/03	62	24.75	55	24.73	24.75	7	148,725	0.00%
2020/12/02	64	24.60	89.4	24.53	24.65	-25.4	150,359	-0.02%
2020/12/01	304	24.20	97	24.09	24.30	207	149,880	0.14%	大買/鉅額交易
2020/11/30	92	25.07	116	24.91	24.70	-24	148,944	-0.02%	大賣/
2020/11/27	91	24.52	95	24.80	25.10	-4	147,374	0.00%
2020/11/26	133	24.35	102	24.46	24.65	31	146,402	0.02%	大買/大賣/
2020/11/25	79	23.94	71	23.93	23.85	8	145,358	0.01%
2020/11/24	175	23.55	55.1	23.71	23.15	119.9	142,622	0.08%	大買/鉅額交易
2020/11/23	65	23.24	80	23.21	23.45	-15	141,379	-0.01%
2020/11/20	111	22.11	173.7	22.19	22.55	-62.7	141,017	-0.04%	大買/大賣/
2020/11/19	129	22.12	61	22.13	21.95	68	142,743	0.05%	大買/
2020/11/18	101	21.90	148	21.95	22.50	-47	140,647	-0.03%	大買/大賣/
2020/11/17	52	20.68	173	20.80	21.10	-121	137,819	-0.09%	大賣/鉅額交易
2020/11/16	151	20.27	82.1	20.36	20.50	69	138,620	0.05%	大買/
2020/11/13	231	19.99	215	20.14	20.10	16	139,438	0.01%	大買/大賣/
2020/11/12	104	19.74	175	19.49	19.50	-71	138,375	-0.05%	大買/大賣/
2020/11/11	98	19.82	81	19.50	20.20	17	138,779	0.01%
2020/11/10	285	21.11	247.7	20.25	19.95	37.3	137,101	0.03%	大買/大賣/
2020/11/09	211	21.36	172	21.73	21.70	39	131,851	0.03%	大買/大賣/
2020/11/06	48	19.92	70	20.08	20.35	-22	128,364	-0.02%
2020/11/05	73	19.86	209	19.92	19.80	-136	127,834	-0.11%	大賣/鉅額交易
2020/11/04	121	19.38	156	19.69	19.80	-35	126,762	-0.03%	大買/大賣/
2020/11/03	47	19.13	35.2	19.30	19.25	11.8	125,533	0.01%
2020/11/02	109	19.24	62	19.13	19.20	47	124,190	0.04%	大買/
2020/10/30	121.2	19.12	37	18.99	18.90	84.2	121,735	0.07%	大買/
2020/10/29	46	18.59	20	18.90	18.95	26	119,885	0.02%
2020/10/28	126	19.37	261.1	19.33	18.80	-135.1	117,910	-0.11%	大買/大賣/鉅額交易
2020/10/27	104	19.61	145.1	19.61	19.65	-41.1	115,403	-0.04%	大買/大賣/
2020/10/26	215	19.53	218.5	19.67	19.80	-3.5	113,934	0.00%	大買/大賣/
2020/10/23	60	18.43	132	18.63	18.60	-72	109,416	-0.07%	大賣/
2020/10/22	52	17.77	43	17.83	17.90	9	106,951	0.01%
2020/10/21	138	17.93	55	17.85	17.85	83	106,336	0.08%	大買/
2020/10/20	83.2	17.74	60	17.88	17.95	23.2	105,733	0.02%
2020/10/19	31	17.87	40	17.85	17.85	-9	104,644	-0.01%
2020/10/16	134	17.84	132.6	17.58	17.65	1.4	103,316	0.00%	大買/大賣/
2020/10/15	144	17.32	160	17.35	17.50	-16	101,167	-0.02%	大買/大賣/
2020/10/14	70	16.92	76	17.04	17.15	-6	99,905	-0.01%
2020/10/13	106	16.71	178	16.95	17.00	-72	98,781	-0.07%	大買/大賣/
2020/10/12	320	16.48	668	16.22	16.30	-348	96,201	-0.36%	大買/大賣/鉅額交易
2020/10/08	141	16.67	70	16.54	16.65	71	95,101	0.07%	大買/
2020/10/07	56	16.57	51	16.63	16.65	5	94,341	0.01%
2020/10/06	51	16.27	63	16.35	16.45	-12	93,537	-0.01%
2020/10/05	169	16.20	115.4	16.30	16.45	53.6	92,554	0.06%	大買/大賣/
2020/09/30	42	15.56	42	15.87	15.85	0	90,775	0.00%
2020/09/29	57	15.67	52	15.44	15.45	5	89,783	0.01%
2020/09/28	50	15.39	55	15.48	15.55	-5	88,723	-0.01%
2020/09/25	467	15.36	76	15.26	15.40	391	88,039	0.44%	大買/鉅額交易
2020/09/24	11	15.01	10	14.90	14.80	1	85,793	0.00%
2020/09/23	90	15.27	73	15.19	15.20	17	83,579	0.02%
2020/09/22	26	15.79	2	15.83	15.80	24	79,654	0.03%
2020/09/21	56	16.00	35	15.84	15.80	21	78,597	0.03%
2020/09/18	67	16.16	41	15.95	16.05	26	77,335	0.03%
2020/09/17	101.2	16.36	75	16.15	16.10	26.2	76,254	0.03%	大買/
2020/09/16	84	16.32	109	16.06	16.10	-25	74,588	-0.03%	大賣/
2020/09/15	66	16.72	62.1	16.70	16.90	3.9	71,108	0.01%
2020/09/14	82.3	17.61	144.3	17.04	16.50	-62.1	69,318	-0.09%	大賣/
2020/09/11	97.2	18.42	87	18.25	17.70	10.2	64,199	0.02%
2020/09/10	56.5	19.07	94	19.21	19.05	-37.5	60,379	-0.06%
2020/09/09	15	18.74	1.7	18.79	19.00	13.3	59,235	0.02%
2020/09/08	62.3	18.61	96	18.80	18.70	-33.7	57,847	-0.06%
2020/09/07	36	19.23	19.3	19.32	18.80	16.7	55,986	0.03%
2020/09/04	53	18.38	62.6	18.23	18.80	-9.6	52,869	-0.02%
2020/09/03	59	17.75	200	18.01	18.20	-141	51,321	-0.27%	大賣/鉅額交易
2020/09/02	54	17.35	26	17.46	17.60	28	49,450	0.06%
2020/09/01	44	17.24	10	17.11	17.20	34	48,390	0.07%
2020/08/31	120.1	17.33	78	17.43	17.40	42.1	46,838	0.09%	大買/
2020/08/28	3	16.30	13	16.33	16.35	-10	43,576	-0.02%
2020/08/27	55.1	16.40	50	16.25	16.25	5.1	42,409	0.01%
2020/08/26	50.2	16.39	43	16.44	16.45	7.2	41,223	0.02%
2020/08/25	46	16.04	60	16.12	16.30	-14	39,046	-0.04%
2020/08/24	60	15.20	0.1	15.10	15.20	59.9	34,943	0.17%
2020/08/21	14	15.21	7	15.18	15.20	7	34,183	0.02%
2020/08/20	58	14.94	24	14.89	15.00	34	32,488	0.10%
2020/08/19	45.2	15.60	129	15.64	15.40	-83.9	29,075	-0.29%	大賣/
2020/08/18	148	15.05	57	15.04	15.20	91	26,709	0.34%	大買/
2020/08/17	27	14.35	50	14.58	14.90	-23	23,874	-0.10%
2020/08/14	1	13.25	36.8	13.25	13.55	-35.8	21,723	-0.17%
2020/08/13	0	0.00	3	12.40	12.35	-3	19,151	-0.02%
2020/08/12	2	12.10	30	12.00	12.20	-28	18,795	-0.15%
2020/08/11	69	12.65	10.3	12.59	12.45	58.7	18,327	0.32%
2020/08/10	4	12.50	44	12.38	12.50	-40	16,859	-0.24%
2020/08/07	0	0.00	10	11.20	11.40	-10	15,756	-0.06%
2020/08/06	0	0.00	1	11.10	11.15	-1	15,304	-0.01%
2020/07/31	0	0.00	11	11.06	11.00	-11	15,225	-0.07%
2020/07/30	7	11.00	7	11.01	11.05	0	15,056	0.00%
2020/07/28	5	10.80	0	0.00	10.70	5	15,109	0.03%
2020/07/27	0	0.00	0.1	10.80	10.80	-0.1	15,648	0.00%
2020/07/24	3	10.73	0	0.00	10.70	3	15,977	0.02%
2020/07/23	2	10.80	0	0.00	10.85	2	16,104	0.01%
2020/07/20	2	10.80	1	10.80	10.80	1	16,096	0.01%
2020/07/16	14	10.95	0	0.00	11.05	14	16,385	0.09%
2020/07/15	6	10.80	2	10.80	10.85	4	16,399	0.02%
2020/07/13	2	10.80	12	10.80	10.80	-10	16,520	-0.06%
2020/07/10	5	10.83	0	0.00	10.75	5	16,836	0.03%
2020/07/09	5	11.06	0	0.00	11.05	5	16,775	0.03%
2020/07/08	2	11.10	0	0.00	11.15	2	16,764	0.01%
2020/07/07	0	0.00	2	11.25	11.25	-2	16,658	-0.01%
2020/07/06	3	11.00	0	0.00	11.15	3	16,800	0.02%
2020/07/03	3	11.00	25	11.15	11.15	-22	16,619	-0.13%
2020/07/01	0	0.00	0.1	10.80	10.85	-0.1	16,423	0.00%
2020/06/30	1	10.75	0	0.00	10.75	1	16,528	0.01%
2020/06/24	1	10.75	0	0.00	10.75	1	16,690	0.01%
2020/06/19	1.1	10.81	0	0.00	10.80	1.1	16,841	0.01%
2020/06/18	4	10.93	1.2	10.96	11.00	2.8	16,660	0.02%
2020/06/17	2	11.15	0	0.00	11.25	2	16,616	0.01%
2020/06/16	0	0.00	6	11.17	11.25	-6	16,725	-0.04%
2020/06/15	1	10.80	0	0.00	10.75	1	16,923	0.01%
2020/06/12	3.7	10.84	3	10.80	10.85	0.7	17,087	0.00%
2020/06/11	5	11.09	0	0.00	10.95	5	17,309	0.03%
2020/06/10	2	11.30	0	0.00	11.25	2	17,420	0.01%
2020/06/08	0	0.00	3	11.40	11.35	-3	17,874	-0.02%
2020/06/05	1	11.35	0	0.00	11.40	1	17,760	0.01%
2020/06/02	1	11.15	0	0.00	11.25	1	17,855	0.01%
2020/06/01	0	0.00	2	11.28	11.20	-2	18,068	-0.01%
2020/05/29	0	0.00	1	11.05	10.90	-1	17,956	-0.01%
2020/05/28	0	0.00	28	11.10	10.90	-28	17,750	-0.16%
2020/05/27	0	0.00	10	11.00	10.85	-10	17,467	-0.06%
2020/05/26	12	10.91	2	10.95	10.95	10	17,513	0.06%
2020/05/25	0	0.00	3.5	10.75	10.75	-3.5	17,480	-0.02%
2020/05/21	1	11.05	20	11.03	11.00	-19	17,444	-0.11%
2020/05/19	0	0.00	20	10.83	10.70	-20	16,592	-0.12%
2020/05/18	2	10.65	2	10.50	10.70	0	16,605	0.00%
2020/05/15	1	10.40	0	0.00	10.45	1	16,581	0.01%
2020/05/11	12	10.79	3	10.83	10.75	9	16,641	0.05%
2020/05/08	0	0.00	1	10.60	10.55	-1	16,543	-0.01%
2020/05/05	1	10.65	0	0.00	10.65	1	16,636	0.01%
2020/05/04	10	10.68	1	10.75	10.75	9	16,637	0.05%
2020/04/30	1	11.00	15.3	11.05	11.10	-14.3	16,615	-0.09%
2020/04/29	1	10.60	0.2	10.70	10.70	0.8	16,169	0.01%
2020/04/24	2	9.99	0	0.00	9.94	2	16,289	0.01%
2020/04/22	1	9.87	10	9.88	9.88	-9	16,290	-0.06%
2020/04/21	21	9.97	0	0.00	9.88	21	16,366	0.13%
2020/04/20	0	0.00	10	10.10	10.10	-10	16,196	-0.06%
2020/04/17	0	0.00	0.2	10.25	10.25	-0.2	16,085	0.00%
2020/04/16	0	0.00	2	10.35	10.30	-2	16,326	-0.01%
2020/04/15	50	10.56	0	0.00	10.35	50	16,298	0.31%
2020/04/14	0	0.00	11	10.20	10.15	-11	15,993	-0.07%
2020/04/13	0	0.00	10	10.10	10.05	-10	15,991	-0.06%
2020/04/09	25	10.16	0	0.00	10.25	25	16,548	0.15%
2020/04/08	5	9.35	10	9.66	9.66	-5	16,231	-0.03%
2020/04/07	4	9.22	0	0.00	9.26	4	16,073	0.02%
2020/04/06	2	9.06	0	0.00	9.11	2	15,969	0.01%
2020/03/31	12	9.22	1	9.19	9.25	11	15,718	0.07%
2020/03/30	5	9.20	0	0.00	9.23	5	15,543	0.03%
2020/03/19	3	9.18	9	9.33	9.20	-6	14,834	-0.04%
2020/03/18	11	9.48	10	9.96	9.50	1	14,626	0.01%
2020/03/16	0	0.00	1	10.10	9.86	-1	14,019	-0.01%
2020/03/13	3	10.20	109	10.20	10.45	-106	13,652	-0.78%	大賣/鉅額交易
2020/03/12	19	11.34	1	11.15	11.10	18	13,317	0.14%
2020/03/11	4	11.60	5	11.65	11.55	-1	13,052	-0.01%
2020/03/10	5	11.80	50	11.85	11.70	-45	13,299	-0.34%
2020/03/05	0	0.00	0.1	11.75	11.85	-0.1	12,641	0.00%
2020/03/04	3	11.45	0	0.00	11.55	3	12,447	0.02%
2020/03/02	1	11.45	0	0.00	11.40	1	12,380	0.01%
2020/02/27	50	11.55	0	0.00	11.55	50	12,396	0.40%
2020/02/11	5	11.60	0	0.00	11.65	5	12,133	0.04%
2020/02/07	0	0.00	36	11.68	11.65	-36	12,421	-0.29%
2020/02/06	1	11.85	0	0.00	11.95	1	12,973	0.01%
2020/02/04	0	0.00	20	11.60	11.60	-20	13,085	-0.15%
2020/02/03	3	11.35	0	0.00	11.45	3	13,083	0.02%
2020/01/31	5	11.90	0	0.00	11.75	5	13,329	0.04%
2020/01/30	5	11.75	6.8	12.16	11.80	-1.8	13,347	-0.01%
2020/01/20	10	13.10	1	13.10	12.95	9	13,050	0.07%
2020/01/17	0	0.00	5	13.05	13.00	-5	13,144	-0.04%
2020/01/15	0	0.00	10	13.15	13.15	-10	13,205	-0.08%
2020/01/14	0	0.00	2	13.25	13.20	-2	13,241	-0.02%
2020/01/10	0	0.00	4	13.13	13.15	-4	13,087	-0.03%
2020/01/09	1	12.70	4	12.85	12.85	-3	12,620	-0.02%
2020/01/08	0	0.00	5	12.70	12.60	-5	12,602	-0.04%
2020/01/06	0	0.00	2	13.15	13.00	-2	12,401	-0.02%
2020/01/03	3	12.92	5	12.80	13.00	-2	12,096	-0.02%
2020/01/02	1	12.70	0	0.00	12.70	1	11,649	0.01%
2019/12/30	5	12.50	0	0.00	12.50	5	11,447	0.04%
2019/12/24	4	12.55	0	0.00	12.50	4	11,905	0.03%
2019/12/23	0	0.00	5	12.55	12.55	-5	11,986	-0.04%
2019/12/19	0	0.00	5	12.55	12.50	-5	12,072	-0.04%
2019/12/18	0	0.00	1	12.50	12.65	-1	11,984	-0.01%
2019/12/13	1	12.30	0	0.00	12.40	1	11,696	0.01%
2019/12/10	0	0.00	5	12.20	12.25	-5	11,682	-0.04%
2019/12/09	0	0.00	5	12.30	12.20	-5	11,742	-0.04%
2019/12/06	0	0.00	6	12.29	12.25	-6	11,693	-0.05%
2019/12/05	0	0.00	95	12.32	12.35	-95	11,600	-0.82%
2019/12/04	0	0.00	0.1	12.35	12.35	-0.1	11,313	0.00%
2019/12/03	0	0.00	2	12.40	12.45	-2	11,336	-0.02%
2019/11/28	4	12.55	0	0.00	12.55	4	11,148	0.04%
2019/11/27	1	12.50	8	12.60	12.55	-7	11,136	-0.06%
2019/11/26	0	0.00	0.9	12.40	12.50	-0.9	10,997	-0.01%
2019/11/25	0	0.00	1	12.35	12.35	-1	10,860	-0.01%
2019/11/22	1	12.40	0	0.00	12.40	1	10,857	0.01%
2019/11/21	0	0.00	0.6	12.55	12.55	-0.6	10,902	-0.01%
2019/11/20	0	0.00	6	12.48	12.85	-6	10,885	-0.06%
2019/11/19	0	0.00	1	12.50	12.50	-1	10,607	-0.01%
2019/11/15	0	0.00	2	12.45	12.45	-2	10,659	-0.02%
2019/11/12	0	0.00	1	12.70	12.65	-1	11,077	-0.01%
2019/11/11	0	0.00	2	12.65	12.70	-2	11,327	-0.02%
2019/11/08	0	0.00	2	12.75	12.75	-2	11,311	-0.02%
2019/11/05	12	12.53	0	0.00	12.65	12	11,154	0.11%
2019/11/04	0	0.00	2	12.80	12.80	-2	10,738	-0.02%
2019/10/31	0	0.00	1	12.50	12.50	-1	11,116	-0.01%
2019/10/25	0	0.00	21	13.30	13.20	-21	11,122	-0.19%
2019/10/24	0	0.00	19	13.10	13.10	-19	11,016	-0.17%
2019/10/17	0	0.00	4	13.10	13.10	-4	12,137	-0.03%
2019/10/16	0	0.00	4	12.90	13.00	-4	12,308	-0.03%
2019/10/15	4	12.80	0	0.00	12.85	4	12,215	0.03%
2019/10/14	15	12.90	16	12.88	12.90	-1	12,248	-0.01%
2019/10/09	8	12.65	0	0.00	12.70	8	12,238	0.07%
2019/10/08	8	12.70	4	12.85	12.70	4	12,213	0.03%
2019/10/07	0	0.00	8	12.83	12.75	-8	12,237	-0.07%
2019/10/04	8	12.73	5	12.84	12.75	3	12,291	0.02%
2019/10/03	4	12.70	0	0.00	12.70	4	12,315	0.03%
2019/10/02	8	13.03	0	0.00	13.05	8	12,431	0.06%
2019/10/01	1	13.15	0	0.00	13.25	1	12,417	0.01%
2019/09/23	0	0.00	1	13.10	13.15	-1	13,010	-0.01%
2019/09/18	0	0.00	1	13.25	13.10	-1	13,170	-0.01%
2019/09/12	1	13.25	0	0.00	13.30	1	13,412	0.01%
2019/09/10	0	0.00	1	13.15	13.15	-1	13,246	-0.01%
2019/08/23	20	12.90	0	0.00	12.90	20	12,875	0.16%
2019/08/22	5	12.70	0	0.00	12.70	5	12,850	0.04%
2019/08/19	0	0.00	17	12.50	12.45	-17	12,849	-0.13%
2019/08/15	10	12.70	0	0.00	12.65	10	12,550	0.08%
2019/08/14	4	12.86	1	12.85	12.90	3	12,447	0.02%
2019/08/08	0	0.00	7	13.35	13.35	-7	12,163	-0.06%
2019/08/07	11	13.34	0	0.00	13.35	11	12,144	0.09%
2019/08/06	3	13.25	0	0.00	13.25	3	12,195	0.02%
2019/08/02	3	13.40	0	0.00	13.40	3	12,013	0.02%
2019/08/01	1	14.15	0	0.00	14.10	1	11,675	0.01%
2019/07/31	0	0.00	0.4	14.30	14.40	-0.4	11,636	0.00%
2019/07/30	0	0.00	6	14.25	14.25	-6	11,591	-0.05%
2019/07/25	2	14.10	1	13.75	14.10	1	11,566	0.01%
2019/07/22	1	13.80	5	14.15	14.15	-4	11,146	-0.04%
2019/07/19	0	0.00	8.4	13.60	13.65	-8.4	10,570	-0.08%
2019/07/18	0	0.00	28	13.55	13.50	-28	10,554	-0.27%
2019/07/17	20	13.35	0	0.00	13.35	20	10,617	0.19%
2019/07/16	0	0.00	1	13.45	13.45	-1	11,011	-0.01%
2019/07/15	0	0.00	15	13.15	13.35	-15	11,357	-0.13%
2019/07/12	0	0.00	8	13.25	13.25	-8	11,481	-0.07%
2019/07/11	0	0.00	5	13.50	13.40	-5	11,655	-0.04%
2019/07/10	0	0.00	5	13.50	13.45	-5	11,847	-0.04%
2019/07/08	1	13.20	3	13.32	13.30	-2	12,318	-0.02%
2019/07/05	3	13.45	7	13.40	13.55	-4	12,131	-0.03%
2019/07/04	9	13.50	0	0.00	13.50	9	11,989	0.08%
2019/07/03	0	0.00	2	13.40	13.40	-2	11,851	-0.02%
2019/07/02	10	13.25	31	13.25	13.30	-21	11,767	-0.18%
2019/07/01	0	0.00	1	13.00	13.10	-1	11,539	-0.01%
2019/06/25	10	12.45	0	0.00	12.50	10	11,164	0.09%
2019/06/21	25	12.46	0	0.00	12.45	25	11,358	0.22%
2019/06/20	34	12.25	0	0.00	12.50	34	11,438	0.30%
2019/06/17	1	12.00	1	12.00	11.95	0	11,266	0.00%
2019/06/13	6	12.14	0	0.00	12.10	6	11,308	0.05%
2019/06/10	1	12.10	0	0.00	12.05	1	11,452	0.01%
2019/05/31	0	0.00	5	12.05	12.10	-5	11,382	-0.04%
2019/05/30	5	11.85	0	0.00	11.90	5	11,414	0.04%
2019/05/23	10	11.95	2	11.90	11.95	8	12,022	0.07%
2019/05/16	0	0.00	37	12.25	12.30	-37	12,273	-0.30%
2019/05/15	38	12.45	0	0.00	12.40	38	12,304	0.31%
2019/05/14	0	0.00	43	12.29	12.35	-43	12,283	-0.35%
2019/05/10	0	0.00	3	12.55	12.50	-3	12,205	-0.02%
2019/05/09	1	12.80	0	0.00	12.60	1	12,018	0.01%
2019/05/08	0	0.00	3	13.00	12.95	-3	11,830	-0.03%
2019/05/06	1	13.00	0	0.00	13.05	1	11,436	0.01%
2019/05/03	0	0.00	4	13.63	13.70	-4	10,955	-0.04%
2019/04/30	7	13.51	0	0.00	13.55	7	10,535	0.07%
2019/04/26	0	0.00	7	13.15	13.30	-7	10,284	-0.07%
2019/04/24	2	13.45	0	0.00	13.20	2	10,129	0.02%
2019/04/23	1	13.20	0	0.00	13.45	1	10,026	0.01%
2019/04/22	7	13.32	6	13.38	13.30	1	9,816	0.01%
2019/04/19	1	12.95	25	12.86	12.95	-24	9,401	-0.26%
2019/04/18	1	12.55	105	12.50	12.60	-104	8,979	-1.16%	大賣/鉅額交易
2019/04/17	20	12.70	0	0.00	12.70	20	8,847	0.23%
2019/04/16	4	12.70	0	0.00	12.65	4	8,641	0.05%
2019/04/15	1	12.55	5.2	12.57	12.60	-4.2	8,450	-0.05%
2019/04/11	0	0.00	5	12.20	12.20	-5	8,020	-0.06%
2019/04/10	0	0.00	0.2	12.00	12.05	-0.2	7,931	0.00%
2019/04/02	0.2	11.85	50	11.95	11.90	-49.8	7,976	-0.62%
2019/04/01	0	0.00	1	11.90	11.85	-1	7,937	-0.01%
2019/03/26	7	11.81	0	0.00	11.85	7	8,036	0.09%
2019/03/25	1	11.90	0	0.00	11.90	1	7,976	0.01%
2019/03/21	0	0.00	38	12.15	12.15	-38	8,141	-0.47%
2019/03/15	0	0.00	30	12.10	12.20	-30	8,818	-0.34%
2019/03/08	186	12.15	0	0.00	12.15	186	10,064	1.85%	大買/鉅額交易
2019/03/07	43	12.25	0	0.00	12.15	43	11,056	0.39%
2019/03/06	0.9	12.25	143	12.20	12.25	-142.1	11,288	-1.26%	大賣/鉅額交易
2019/02/27	0	0.00	101	12.55	12.45	-101	11,874	-0.85%	大賣/鉅額交易
2019/02/26	0	0.00	17	12.45	12.50	-17	11,688	-0.15%
2019/02/25	150	12.33	4	12.33	12.25	146	11,552	1.26%	大買/鉅額交易
2019/02/22	22	12.15	0	0.00	12.15	22	11,516	0.19%
2019/02/21	95	12.23	10	12.08	12.25	85	11,478	0.74%
2019/02/20	0	0.00	24	11.95	12.00	-24	11,234	-0.21%
2019/02/18	0	0.00	32	11.90	11.85	-32	11,257	-0.28%
2019/02/11	10	11.95	44	11.93	11.95	-34	11,325	-0.30%
2019/01/25	0	0.00	5	12.05	12.05	-5	11,464	-0.04%
2019/01/21	0	0.00	21	12.10	12.05	-21	11,868	-0.18%
2019/01/17	5	12.00	58	11.96	12.00	-53	12,116	-0.44%
2019/01/15	0.5	12.00	74.2	11.91	12.10	-73.7	12,229	-0.60%
2019/01/14	0	0.00	25	11.85	11.75	-25	12,224	-0.20%
2019/01/10	0	0.00	24	11.95	12.00	-24	12,443	-0.19%
2019/01/09	5	12.00	10	12.05	12.05	-5	12,471	-0.04%
2019/01/08	0	0.00	1	11.90	11.85	-1	12,407	-0.01%
2019/01/04	3	11.58	25	11.55	11.60	-22	12,540	-0.18%
2019/01/03	0	0.00	15	12.00	11.85	-15	12,761	-0.12%
2019/01/02	10.2	11.95	0	0.00	11.90	10.2	12,768	0.08%
2018/12/28	0	0.00	5	12.05	11.90	-5	12,788	-0.04%
2018/12/26	1	11.90	0	0.00	11.80	1	12,780	0.01%
2018/12/25	12	11.89	6	11.95	11.85	6	12,773	0.05%
2018/12/22	1	12.00	0	0.00	12.05	1	12,700	0.01%
2018/12/21	27	12.07	14	12.10	12.05	13	12,750	0.10%
2018/12/20	28	12.46	0	0.00	12.30	28	12,629	0.22%
2018/12/18	10	12.50	1	12.65	12.50	9	12,435	0.07%
2018/12/17	1	12.80	17	12.84	12.85	-16	12,300	-0.13%
2018/12/14	1	12.45	0	0.00	12.50	1	12,009	0.01%
2018/12/13	0	0.00	2	12.35	12.50	-2	12,011	-0.02%
2018/12/12	0	0.00	26	12.05	12.15	-26	11,644	-0.22%
2018/12/11	6	12.13	14.1	11.96	12.05	-8.1	11,561	-0.07%
2018/12/10	4	11.83	0	0.00	11.80	4	11,391	0.04%
2018/12/07	0	0.00	6	12.00	12.00	-6	11,284	-0.05%
2018/12/06	15	11.99	22	11.95	11.90	-7	11,273	-0.06%
2018/12/05	2	12.00	61	12.19	12.20	-59	11,076	-0.53%
2018/12/04	1.3	12.24	123	12.19	12.25	-121.7	10,963	-1.11%	大賣/鉅額交易
2018/12/03	0	0.00	45	11.94	11.95	-45	10,609	-0.42%
2018/11/30	260	11.76	111.8	11.82	11.65	148.2	10,062	1.47%	大買/大賣/鉅額交易
2018/11/29	4	12.05	0	0.00	12.00	4	9,059	0.04%
2018/11/28	27	12.10	42	12.10	12.15	-15	8,833	-0.17%
2018/11/27	42	11.50	64	11.59	11.75	-22	8,377	-0.26%
2018/11/26	5	11.75	22	11.62	11.65	-17	8,199	-0.21%
2018/11/23	13	11.49	0	0.00	11.45	13	8,107	0.16%
2018/11/22	4	11.61	6	11.67	11.60	-2	8,228	-0.02%
2018/11/21	3	11.55	35	11.65	11.70	-32	8,322	-0.38%
2018/11/20	1	11.60	1.2	11.65	11.65	-0.2	8,193	0.00%
2018/11/16	3	11.72	10	11.60	11.70	-7	8,206	-0.09%
2018/11/15	0	0.00	1	11.70	11.70	-1	8,162	-0.01%
2018/11/14	25	11.40	50	11.49	11.70	-25	8,118	-0.31%
2018/11/13	2	11.40	12	11.48	11.40	-10	8,000	-0.12%
2018/11/12	16	11.35	23	11.42	11.35	-7	8,004	-0.09%
2018/11/09	14	11.32	1	11.35	11.25	13	8,074	0.16%
2018/11/08	28	11.41	0	0.00	11.40	28	8,073	0.35%
2018/11/06	2	11.30	3	11.30	11.30	-1	8,073	-0.01%
2018/11/02	30	11.35	10	11.35	11.35	20	8,002	0.25%
2018/11/01	0	0.00	20	11.40	11.25	-20	8,056	-0.25%
2018/10/31	11	11.35	0	0.00	11.40	11	8,066	0.14%
2018/10/29	11	11.17	0	0.00	11.15	11	8,089	0.14%
2018/10/26	2	11.45	0	0.00	11.30	2	8,110	0.02%
2018/10/25	0	0.00	12	11.45	11.40	-12	8,166	-0.15%
2018/10/23	0	0.00	1	12.00	11.85	-1	8,012	-0.01%
2018/10/22	11	12.11	0	0.00	12.20	11	8,002	0.14%
2018/10/19	0.5	12.35	3	12.05	12.35	-2.5	7,969	-0.03%
2018/10/18	0	0.00	5	12.25	12.15	-5	7,878	-0.06%
2018/10/16	10	11.95	1	11.95	11.75	9	7,790	0.12%
2018/10/15	1	11.70	0	0.00	11.75	1	7,789	0.01%
2018/10/12	2	11.55	0	0.00	11.70	2	7,777	0.03%
2018/10/11	3	11.75	24	11.74	11.55	-21	7,688	-0.27%
2018/10/09	0	0.00	2	12.50	12.55	-2	7,394	-0.03%
2018/10/08	5	12.46	0	0.00	12.45	5	7,373	0.07%
2018/10/05	22	12.40	1	12.75	12.45	21	7,348	0.29%
2018/10/03	0	0.00	0	12.90	12.85	0	7,422	0.00%
2018/10/01	1	13.00	7	12.92	13.05	-6	7,518	-0.08%
2018/09/28	1	12.80	213.7	12.85	12.80	-212.7	7,596	-2.80%	大賣/鉅額交易
2018/09/27	10	13.10	18.3	12.97	13.05	-8.3	7,588	-0.11%
2018/09/25	0	0.00	13	12.82	12.90	-13	7,581	-0.17%
2018/09/21	2	12.70	29	12.69	12.75	-27	7,746	-0.35%
2018/09/20	5	12.60	0	0.00	12.60	5	7,933	0.06%
2018/09/19	60	12.63	28	12.50	12.70	32	8,140	0.39%
2018/09/18	0	0.00	25	12.29	12.25	-25	8,238	-0.30%
2018/09/17	0	0.00	2	12.20	12.25	-2	8,529	-0.02%
2018/09/14	0	0.00	63	12.30	12.40	-63	8,688	-0.73%
2018/09/13	0	0.00	50	12.35	12.35	-50	8,809	-0.57%
2018/09/11	97	12.26	0	0.00	12.30	97	8,988	1.08%
2018/09/10	0	0.00	17	12.10	12.10	-17	9,068	-0.19%
2018/09/04	4	12.93	0	0.00	12.90	4	8,931	0.04%
2018/08/31	30	12.90	0	0.00	13.05	30	9,105	0.33%
2018/08/28	37	13.40	34	13.50	13.55	3	8,936	0.03%
2018/08/23	4	13.60	1	13.50	13.55	3	8,969	0.03%
2018/08/22	33	13.65	0	0.00	13.65	33	9,155	0.36%
2018/08/15	1	13.30	0	0.00	13.30	1	9,503	0.01%
2018/08/14	0.2	13.50	0	0.00	13.50	0.2	10,051	0.00%
2018/08/08	0	0.00	140	14.17	14.15	-140	10,192	-1.37%	大賣/鉅額交易
2018/08/01	0	0.00	1	14.00	14.15	-1	10,196	-0.01%
2018/07/27	0	0.00	20	13.63	13.80	-20	10,222	-0.20%
2018/07/26	0	0.00	50.5	13.59	13.60	-50.5	10,251	-0.49%
2018/07/24	0	0.00	11	13.50	13.55	-11	10,704	-0.10%
2018/07/23	0	0.00	15	13.30	13.30	-15	10,814	-0.14%
2018/07/13	10	13.00	5	13.00	13.10	5	11,522	0.04%
2018/07/10	0	0.00	5	12.95	13.00	-5	11,645	-0.04%
2018/07/09	19.5	12.85	33	12.90	12.85	-13.5	11,692	-0.12%
2018/07/06	22	12.81	0	0.00	12.85	22	11,718	0.19%
2018/07/05	5	13.00	0.1	12.90	12.90	4.9	11,719	0.04%
2018/07/03	3	13.25	0	0.00	13.20	3	11,842	0.03%
2018/07/02	38	13.40	50	13.38	13.35	-12	11,812	-0.10%
2018/06/29	116	13.02	0	0.00	13.00	116	11,668	0.99%	大買/鉅額交易
2018/06/28	10	12.90	132	12.89	12.95	-122	11,482	-1.06%	大賣/鉅額交易
2018/06/27	140	13.34	24.7	13.39	13.05	115.3	11,368	1.01%	大買/鉅額交易
2018/06/26	24	13.30	34	13.41	13.30	-10	11,309	-0.09%
2018/06/25	5	13.85	5	13.90	13.80	0	11,240	0.00%
2018/06/21	15	14.33	10	14.35	14.25	5	11,323	0.04%
2018/06/20	4	14.34	19	14.49	14.35	-15	11,437	-0.13%
2018/06/14	0	0.00	1	14.75	14.75	-1	12,018	-0.01%
2018/06/13	13	14.78	13	14.83	14.75	0	12,526	0.00%
2018/06/11	5	14.70	0.5	14.60	14.65	4.5	12,648	0.04%
2018/06/08	1	14.75	0	0.00	14.80	1	12,606	0.01%
2018/06/07	6	14.90	0	0.00	14.95	6	12,679	0.05%
2018/06/06	25	14.93	17	15.05	14.95	8	12,905	0.06%
2018/06/05	3	14.90	11	15.00	15.00	-8	13,099	-0.06%
2018/06/04	10	15.00	1	14.95	14.95	9	13,119	0.07%
2018/06/01	1	14.75	0	0.00	14.90	1	13,142	0.01%
2018/05/31	10	14.75	10	14.82	14.85	0	13,396	0.00%
2018/05/30	9	14.83	0	0.00	14.75	9	13,509	0.07%
2018/05/29	3	15.05	3	15.05	15.05	0	13,537	0.00%
2018/05/25	3	15.18	0	0.00	15.10	3	13,828	0.02%
2018/05/24	16	15.25	71	15.27	15.25	-55	13,928	-0.39%
2018/05/23	50	15.44	27	15.61	15.25	23	13,882	0.17%
2018/05/22	111	15.50	9	15.69	15.40	102	13,950	0.73%	大買/鉅額交易
2018/05/21	3	14.95	104	15.06	15.10	-101	13,550	-0.75%	大賣/鉅額交易
2018/05/18	65	14.86	27	14.85	14.90	38	13,621	0.28%
2018/05/17	6	14.75	6	14.85	14.70	0	13,812	0.00%
2018/05/16	21	14.73	23	14.81	14.80	-2	14,026	-0.01%
2018/05/15	28	14.74	28	14.82	14.80	0	14,406	0.00%
2018/05/14	47	14.70	118	14.57	14.65	-71	15,200	-0.47%	大賣/
2018/05/11	46	14.93	4	15.10	14.95	42	15,437	0.27%
2018/05/10	13	14.95	13	15.08	14.95	0	15,718	0.00%
2018/05/09	12	15.09	91	15.08	15.00	-79	15,801	-0.50%
2018/05/02	3	15.10	0	0.00	15.05	3	16,161	0.02%
2018/04/30	161	15.07	118	15.09	15.10	43	16,509	0.26%	大買/大賣/
2018/04/27	26	14.22	144	14.17	14.30	-118	16,687	-0.71%	大賣/鉅額交易
2018/04/26	163	14.48	18	14.62	14.20	145	17,170	0.84%	大買/鉅額交易
2018/04/25	20	14.40	0	0.00	14.30	20	17,237	0.12%
2018/04/24	60	14.64	64	14.70	14.55	-4	17,631	-0.02%
2018/04/23	17	14.97	103	15.03	14.90	-86	17,802	-0.48%	大賣/
2018/04/20	37	14.96	9	15.03	14.95	28	18,094	0.15%
2018/04/19	3	14.95	4	15.04	14.95	-1	18,319	-0.01%
2018/04/18	0	0.00	9	14.87	14.75	-9	18,481	-0.05%
2018/04/17	3	14.70	0	0.00	14.70	3	18,938	0.02%
2018/04/16	10	14.96	0	0.00	14.90	10	19,295	0.05%
2018/04/11	1	15.10	1	15.15	15.05	0	22,728	0.00%
2018/04/10	9	15.06	9	15.16	15.10	0	24,086	0.00%
2018/04/09	0	0.00	1	15.25	15.15	-1	26,348	0.00%
2018/04/03	17	15.06	16	15.13	15.15	1	28,495	0.00%
2018/04/02	13	15.23	11	15.20	15.20	2	28,675	0.01%
2018/03/31	7	15.11	14	15.19	15.15	-7	28,786	-0.02%
2018/03/30	18	15.06	14	15.16	15.10	4	29,003	0.01%
2018/03/29	119	15.05	0	0.00	15.05	119	29,102	0.41%	大買/鉅額交易
2018/03/28	6	15.12	0	0.00	15.10	6	29,124	0.02%
2018/03/26	12	15.25	16	15.20	15.20	-4	29,356	-0.01%
2018/03/23	59	15.40	2	15.35	15.40	57	29,609	0.19%
2018/03/22	2	15.75	10	15.85	15.75	-8	29,682	-0.03%
2018/03/21	9	15.83	30	15.90	15.90	-21	29,610	-0.07%
2018/03/20	0	0.00	10.7	16.15	16.15	-10.7	29,294	-0.04%
2018/03/19	0	0.00	246	16.14	16.20	-246	29,292	-0.84%	大賣/鉅額交易
2018/03/13	0	0.00	1	15.70	15.70	-1	29,749	0.00%
2018/03/12	16	15.87	115.4	15.75	15.85	-99.4	31,022	-0.32%	大賣/
2018/03/09	25	15.45	1	15.50	15.45	24	31,322	0.08%
2018/03/07	2	15.13	0	0.00	15.05	2	32,137	0.01%
2018/03/06	8	15.13	0	0.00	15.05	8	32,372	0.02%
2018/03/05	16	15.37	0	0.00	15.20	16	32,372	0.05%
2018/03/02	247	15.60	0	0.00	15.55	247	32,368	0.76%	大買/鉅額交易
2018/03/01	11	15.77	11	15.75	15.90	0	32,670	0.00%
2018/02/27	33	15.60	0	0.00	15.45	33	32,580	0.10%
2018/02/26	173	15.60	0	0.00	15.45	173	32,608	0.53%	大買/鉅額交易
2018/02/23	99	15.66	0	0.00	15.50	99	32,621	0.30%
2018/02/22	87	15.72	0	0.00	15.60	87	32,912	0.26%
2018/02/21	22	15.70	16	15.42	15.50	6	32,819	0.02%
2018/02/12	34	15.19	6	15.33	15.10	28	32,807	0.09%
2018/02/09	15	14.91	118	14.78	15.10	-103	32,797	-0.31%	大賣/鉅額交易
2018/02/08	53	15.28	341	15.40	15.25	-288	32,727	-0.88%	大賣/鉅額交易
2018/02/07	113	15.66	93	15.85	15.50	20	32,820	0.06%	大買/
2018/02/06	121	15.58	18	15.42	15.30	103	33,097	0.31%	大買/鉅額交易
2018/02/05	34	16.27	32	16.38	16.45	2	32,631	0.01%
2018/02/02	83	16.98	0	0.00	16.80	83	32,616	0.25%
2018/02/01	24	17.15	0	0.00	17.15	24	32,782	0.07%
2018/01/31	31	17.19	24	17.32	17.25	7	32,975	0.02%
2018/01/30	122	17.27	9	17.44	17.20	113	33,901	0.33%	大買/鉅額交易
2018/01/29	78	17.30	148	17.40	17.50	-70	33,872	-0.21%	大賣/
2018/01/26	66	17.25	78	17.32	17.25	-12	33,972	-0.04%
2018/01/25	27	17.35	18	17.50	17.40	9	34,056	0.03%
2018/01/24	37	17.48	66	17.38	17.60	-29	34,671	-0.08%
2018/01/23	177	17.24	7.1	17.19	17.15	169.9	34,505	0.49%	大買/鉅額交易
2018/01/22	96	17.59	92	17.55	17.50	4	34,772	0.01%
2018/01/19	2	18.08	0	0.00	18.05	2	34,455	0.01%
2018/01/18	0	0.00	20	18.10	18.10	-20	34,640	-0.06%
2018/01/17	25	17.67	70	17.74	18.05	-45	34,805	-0.13%
2018/01/16	52	17.80	15	17.90	17.80	37	35,518	0.10%
2018/01/15	0	0.00	1	18.05	18.05	-1	35,990	0.00%
2018/01/12	10	17.99	75	17.97	18.00	-65	36,139	-0.18%
2018/01/11	110	17.96	132.5	18.08	17.85	-22.5	35,930	-0.06%	大買/大賣/
2018/01/10	77	17.93	1	18.00	17.75	76	35,893	0.21%
2018/01/09	80	18.22	39	18.27	18.20	41	35,609	0.12%
2018/01/08	62	18.33	62	18.42	18.40	0	35,487	0.00%
2018/01/05	299	18.62	142	18.66	18.70	157	35,212	0.45%	大買/大賣/鉅額交易
2018/01/04	121	17.74	3	17.83	18.15	118	32,858	0.36%	大買/鉅額交易
2018/01/03	196	18.07	39	18.00	17.70	157	31,810	0.49%	大買/鉅額交易
2018/01/02	51	16.99	154	17.74	17.95	-103	29,691	-0.35%	大賣/鉅額交易