長榮 (2603)-群益金鼎-台中券商分點個股進出

台股 » 個股 » 長榮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

長榮

(2603)

可現股當沖

股價
236.0
漲跌
▼3.0
漲幅
-1.26%
成交量
23,715張
產業
上市航運類股
4767人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

長榮 (2603)籌碼相關－群益金鼎-台中券商分點個股進出

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-台中券商分點個股進出
群益金鼎-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	14	235.66	5.4	236.46	236.00	8.6	22,455	0.04%
2024/11/21	21.6	237.59	12.9	238.82	239.00	8.7	22,260	0.04%
2024/11/20	24.7	237.34	38.1	236.21	233.50	-13.4	21,992	-0.06%
2024/11/19	21.7	233.00	33.3	232.12	236.00	-11.6	21,542	-0.05%
2024/11/18	12.1	225.82	8.6	226.44	224.50	3.5	21,096	0.02%
2024/11/15	16.4	226.36	34.1	226.16	227.50	-17.6	20,934	-0.08%
2024/11/14	9.5	219.67	22.3	219.49	220.00	-12.8	20,504	-0.06%
2024/11/13	12.4	219.15	10.2	220.47	219.50	2.2	20,347	0.01%
2024/11/12	6.4	219.76	5.8	221.28	220.50	0.6	20,598	0.00%
2024/11/11	9.5	218.77	7.2	219.89	220.50	2.3	20,599	0.01%
2024/11/08	6.7	219.18	21	219.06	218.00	-14.3	20,805	-0.07%
2024/11/07	5.2	212.09	5.2	214.13	214.50	0.1	21,051	0.00%
2024/11/06	10.7	215.27	0	215.00	217.00	10.7	20,919	0.05%
2024/11/05	11.5	215.63	25.2	214.94	217.50	-13.7	21,084	-0.07%
2024/11/04	6.1	210.89	16.1	211.41	210.50	-10	21,189	-0.05%
2024/11/01	18.3	210.12	173.8	208.73	213.00	-155.5	21,447	-0.73%	大賣/鉅額交易
2024/10/30	9	205.28	2.2	207.45	205.50	6.8	21,150	0.03%
2024/10/29	7	203.07	1	204.45	204.50	6	21,345	0.03%
2024/10/28	10.1	206.85	5.2	207.06	206.00	4.9	21,338	0.02%
2024/10/25	0.6	207.33	13.2	207.68	207.50	-12.6	21,373	-0.06%
2024/10/24	2	205.25	12.2	204.96	205.00	-10.2	21,460	-0.05%
2024/10/23	9	206.27	1.1	207.79	205.50	7.9	21,356	0.04%
2024/10/22	4	204.88	12.5	206.95	206.00	-8.5	21,478	-0.04%
2024/10/21	0	202.00	26.6	200.97	204.00	-26.6	21,688	-0.12%
2024/10/18	2	197.00	4	196.50	196.50	-2	21,752	-0.01%
2024/10/17	6.1	196.67	11.3	194.84	196.50	-5.2	21,944	-0.02%
2024/10/16	16	188.84	13	190.19	189.50	3	22,538	0.01%
2024/10/15	1.2	187.57	9	189.50	187.50	-7.9	22,562	-0.03%
2024/10/14	4	186.75	4.1	187.50	187.00	-0.1	22,741	0.00%
2024/10/11	0	0.00	4	186.50	186.00	-4	22,982	-0.02%
2024/10/09	12.1	185.04	16.1	184.84	183.50	-4	23,083	-0.02%
2024/10/08	11	188.00	1	188.46	189.00	10	23,035	0.04%
2024/10/07	1	184.50	0	0.00	188.00	1	23,379	0.00%
2024/10/04	18.7	187.13	24	186.65	186.00	-5.4	24,023	-0.02%
2024/10/01	2	204.25	2.1	204.98	204.50	-0.1	23,485	0.00%
2024/09/30	21.2	204.09	2	206.00	201.00	19.2	23,584	0.08%
2024/09/27	5.1	209.60	22.8	210.51	212.00	-17.7	23,407	-0.08%
2024/09/26	25.3	209.60	13.3	210.05	206.00	12.1	23,270	0.05%
2024/09/25	11	204.95	31.2	208.89	209.50	-20.2	22,822	-0.09%
2024/09/24	12.1	203.86	17.8	202.90	204.00	-5.7	22,341	-0.03%
2024/09/23	3.1	192.68	26.4	192.61	195.00	-23.3	21,956	-0.11%
2024/09/20	0	0.00	1	190.00	189.00	-1	22,111	0.00%
2024/09/19	1	188.00	7.4	189.08	190.00	-6.4	22,249	-0.03%
2024/09/18	1	187.00	6.2	187.32	187.00	-5.2	22,309	-0.02%
2024/09/16	4.3	183.90	1	184.50	184.50	3.3	22,539	0.01%
2024/09/13	6	184.50	0.1	185.50	186.50	5.9	22,699	0.03%
2024/09/12	0	0.00	2.1	184.76	184.50	-2.1	23,019	-0.01%
2024/09/11	1	182.50	5.6	181.73	182.50	-4.6	23,101	-0.02%
2024/09/10	3	177.17	10.1	180.00	177.50	-7.1	23,337	-0.03%
2024/09/09	2.2	177.00	23.1	177.07	179.00	-20.9	23,706	-0.09%
2024/09/06	22	179.55	0.3	180.50	180.00	21.7	24,181	0.09%
2024/09/05	1	180.50	5	179.90	181.00	-4	25,405	-0.02%
2024/09/04	9.2	175.98	7.4	178.30	178.50	1.8	27,045	0.01%
2024/09/03	4	182.75	0	183.50	182.00	4	27,320	0.01%
2024/09/02	15.1	182.93	2	181.75	182.00	13.1	27,956	0.05%
2024/08/30	8	187.38	19	187.39	188.00	-11	28,508	-0.04%
2024/08/29	7	182.14	20	183.38	184.50	-13	28,746	-0.05%
2024/08/28	25.1	182.60	0	0.00	183.00	25.1	29,200	0.09%
2024/08/27	10.4	184.44	0	0.00	183.50	10.4	30,196	0.03%
2024/08/26	1.2	189.00	3.1	190.50	189.00	-1.9	30,277	-0.01%
2024/08/23	1	189.50	1	189.50	189.50	0	30,842	0.00%
2024/08/22	0.1	188.50	11.1	188.50	189.00	-11	31,560	-0.03%
2024/08/21	8	186.56	2	188.00	187.50	6	32,919	0.02%
2024/08/20	2.2	188.32	8.1	190.09	188.50	-5.9	33,796	-0.02%
2024/08/19	4.9	186.00	4	186.13	187.00	0.9	33,939	0.00%
2024/08/16	10.5	185.48	3	185.83	186.00	7.5	34,363	0.02%
2024/08/15	6.3	183.07	17.4	185.09	185.50	-11.1	34,813	-0.03%
2024/08/14	15.1	180.83	25.1	181.76	181.50	-10	35,448	-0.03%
2024/08/13	5.1	177.02	1	177.50	178.50	4.1	35,831	0.01%
2024/08/12	15.1	178.58	14.2	178.41	180.00	0.8	36,728	0.00%
2024/08/09	12.5	175.32	14	175.39	173.00	-1.5	37,588	0.00%
2024/08/08	0.1	171.99	1	172.50	172.50	-0.9	39,654	0.00%
2024/08/07	1	166.55	5	172.50	177.00	-4	41,867	-0.01%
2024/08/06	3.4	166.50	11.1	167.60	165.50	-7.6	43,387	-0.02%
2024/08/05	16.6	163.17	1.8	164.78	160.50	14.8	43,701	0.03%
2024/08/02	14	174.36	9.6	173.55	171.00	4.4	43,980	0.01%
2024/08/01	2.6	172.47	3	174.66	175.00	-0.3	43,967	0.00%
2024/07/31	5.3	167.10	11	169.09	170.50	-5.7	43,958	-0.01%
2024/07/30	2	165.25	2	165.75	167.00	0	44,106	0.00%
2024/07/29	2.5	163.57	0	0.00	162.00	2.5	44,427	0.01%
2024/07/26	2.5	162.85	1	163.50	165.50	1.5	44,667	0.00%
2024/07/23	12	166.42	13	167.46	167.00	-1	45,288	0.00%
2024/07/22	8.7	160.29	7.7	161.21	162.00	1	45,950	0.00%
2024/07/19	6.6	168.13	8	168.69	167.00	-1.4	45,628	0.00%
2024/07/18	5.4	172.26	2	173.50	173.00	3.4	45,807	0.01%
2024/07/17	17.1	168.91	7.9	171.03	172.00	9.2	45,888	0.02%
2024/07/16	1.2	171.62	1.1	172.98	171.50	0.1	46,015	0.00%
2024/07/15	1.4	172.76	0.1	172.28	173.50	1.3	46,617	0.00%
2024/07/12	1.5	172.87	8.1	174.00	173.50	-6.6	46,614	-0.01%
2024/07/11	7.1	176.94	0.1	176.50	176.00	7.1	46,592	0.02%
2024/07/10	4.1	178.00	6	177.67	177.00	-1.9	46,946	0.00%
2024/07/09	16.2	178.81	6.2	178.52	178.00	10	47,224	0.02%
2024/07/08	11.2	174.51	13.4	172.08	175.50	-2.2	47,093	0.00%
2024/07/05	26.6	186.41	2.1	186.57	184.00	24.5	46,790	0.05%
2024/07/04	5.1	190.40	0.1	192.00	188.50	5	46,600	0.01%
2024/07/03	2	191.25	7	193.43	191.00	-5	46,645	-0.01%
2024/07/02	3	191.50	0	0.00	190.50	3	46,558	0.01%
2024/07/01	13.2	194.17	11.3	193.54	192.00	1.9	46,537	0.00%
2024/06/28	1	195.00	0.2	194.00	193.00	0.8	46,900	0.00%
2024/06/27	22.1	194.93	11	193.36	194.50	11.1	47,323	0.02%
2024/06/26	6	200.67	1	200.00	200.00	5	48,670	0.01%
2024/06/25	2	201.25	0.1	202.00	202.00	1.9	49,224	0.00%
2024/06/24	15.2	201.36	10	201.00	201.00	5.2	49,449	0.01%
2024/06/21	20.3	205.44	5.5	206.79	204.00	14.8	49,705	0.03%
2024/06/20	10.1	204.99	19.5	204.17	204.50	-9.4	49,691	-0.02%
2024/06/19	3	200.68	4.3	202.99	200.50	-1.2	50,266	0.00%
2024/06/18	10.1	199.05	5	199.31	199.00	5	50,623	0.01%
2024/06/17	4.6	199.74	7.4	200.96	200.00	-2.8	51,854	-0.01%
2024/06/14	8.7	196.76	10.1	196.67	199.00	-1.4	52,569	0.00%
2024/06/13	23.4	193.53	12.6	192.94	192.50	10.9	52,816	0.02%
2024/06/12	25	191.88	30.1	191.67	191.50	-5.1	53,870	-0.01%
2024/06/11	50.1	203.73	13	203.04	197.50	37.1	53,483	0.07%
2024/06/07	7.4	218.03	3	219.83	218.00	4.4	52,523	0.01%
2024/06/06	10.3	220.11	7.1	220.14	222.00	3.2	52,489	0.01%
2024/06/05	17.4	218.73	31	217.85	217.00	-13.7	52,243	-0.03%
2024/06/04	11.2	210.65	3	211.67	211.00	8.2	52,542	0.02%
2024/06/03	23	214.19	26.2	215.44	215.50	-3.2	52,649	-0.01%
2024/05/31	23.7	218.02	26.1	221.10	210.50	-2.3	52,398	0.00%
2024/05/30	19.1	217.58	14.1	218.96	218.50	5	51,869	0.01%
2024/05/29	25.4	222.02	21.1	224.06	218.00	4.4	52,114	0.01%
2024/05/28	30.6	224.20	33.1	221.59	218.50	-2.4	51,670	0.00%
2024/05/27	65.1	222.89	54	224.18	223.00	11.1	51,350	0.02%
2024/05/24	45.8	216.90	63.7	217.88	219.50	-17.9	50,090	-0.04%
2024/05/23	11	209.50	14.2	209.74	209.00	-3.2	49,140	-0.01%
2024/05/22	12.2	208.93	26.2	208.47	209.00	-14	49,158	-0.03%
2024/05/21	24.4	208.10	17.9	209.34	208.00	6.5	49,412	0.01%
2024/05/20	86.9	214.20	86	215.13	212.50	0.8	49,147	0.00%
2024/05/17	36.7	214.76	29.4	214.75	210.50	7.3	48,508	0.02%
2024/05/16	41.1	211.42	52.8	211.88	217.00	-11.7	47,681	-0.02%
2024/05/15	42.2	205.51	47	204.42	203.50	-4.9	46,711	-0.01%
2024/05/14	85.3	214.75	96.4	215.29	215.00	-11.2	45,871	-0.02%
2024/05/13	92.1	205.28	88.6	205.86	205.50	3.5	43,337	0.01%
2024/05/10	58.4	189.35	95.7	188.77	193.50	-37.4	41,355	-0.09%
2024/05/09	6.1	178.16	37	177.89	177.50	-30.9	39,949	-0.08%
2024/05/08	32	174.99	1.1	173.05	172.50	30.9	39,204	0.08%
2024/05/07	17.1	179.92	10.1	183.99	178.00	7	38,428	0.02%
2024/05/06	5.1	180.56	12.4	182.01	180.50	-7.3	38,171	-0.02%
2024/05/03	14.4	180.72	0.9	180.89	180.00	13.5	38,082	0.04%
2024/05/02	31.6	185.67	12.6	184.57	181.50	18.9	37,955	0.05%
2024/04/30	17	187.53	18.4	187.89	189.50	-1.4	37,605	0.00%
2024/04/29	28.6	190.62	22.2	191.23	191.50	6.4	37,284	0.02%
2024/04/26	34	188.34	55.8	186.45	187.00	-21.8	36,888	-0.06%
2024/04/25	8	178.94	7.4	179.45	181.00	0.6	36,262	0.00%
2024/04/24	10.2	178.34	31	178.35	180.00	-20.8	36,522	-0.06%
2024/04/23	17	174.53	8	174.75	173.50	9	36,537	0.02%
2024/04/22	27.1	177.38	40.4	178.50	174.00	-13.3	36,681	-0.04%
2024/04/19	23	174.28	39.1	174.83	172.50	-16.1	36,159	-0.04%
2024/04/18	4	168.75	0	0.00	168.00	4	36,032	0.01%
2024/04/17	8	170.19	2.1	171.52	170.50	5.9	36,093	0.02%
2024/04/16	19.2	173.95	10	171.75	170.50	9.2	36,505	0.03%
2024/04/15	7	173.29	24.4	177.42	178.00	-17.4	37,006	-0.05%
2024/04/12	2.1	175.48	3.2	176.14	176.50	-1.1	37,086	0.00%
2024/04/11	6.1	171.71	19.7	174.17	175.00	-13.6	37,542	-0.04%
2024/04/10	3.1	170.98	0.2	172.00	169.00	2.9	38,445	0.01%
2024/04/09	1	172.49	9.2	171.05	171.00	-8.2	39,073	-0.02%
2024/04/08	6.1	165.54	10	167.09	168.00	-3.9	39,673	-0.01%
2024/04/03	6	166.00	9.4	166.07	165.00	-3.4	39,600	-0.01%
2024/04/02	31.5	164.72	17.4	165.94	165.50	14.1	39,719	0.04%
2024/04/01	20.5	168.30	24	169.70	167.50	-3.5	39,542	-0.01%
2024/03/29	25.6	174.90	29.2	175.36	172.00	-3.6	39,509	-0.01%
2024/03/28	11.4	173.63	15.8	175.49	176.00	-4.3	39,026	-0.01%
2024/03/27	7.1	173.87	12.2	174.39	175.50	-5.2	38,886	-0.01%
2024/03/26	11.5	171.60	12.1	171.42	171.50	-0.6	39,666	0.00%
2024/03/25	14.1	173.85	20.5	173.05	173.50	-6.4	40,019	-0.02%
2024/03/22	41.6	170.59	21	170.93	170.00	20.6	40,849	0.05%
2024/03/21	37.2	177.27	37.6	177.65	175.00	-0.4	41,611	0.00%
2024/03/20	70.4	179.43	64.7	180.62	176.00	5.7	41,532	0.01%
2024/03/19	19.8	172.39	29.5	173.00	177.00	-9.7	40,415	-0.02%
2024/03/18	23.5	163.49	38.5	163.02	164.50	-15	39,780	-0.04%
2024/03/15	73.9	169.21	28.3	167.97	166.50	45.7	40,039	0.11%
2024/03/14	46.6	184.93	12.5	184.19	183.50	34.1	38,795	0.09%
2024/03/13	36	192.42	33.2	191.82	191.00	2.8	38,018	0.01%
2024/03/12	48.7	184.28	49.4	184.70	187.50	-0.8	37,317	0.00%
2024/03/11	41.1	181.75	22	179.89	180.00	19.1	36,896	0.05%
2024/03/08	60	181.93	68.5	182.40	179.50	-8.4	36,775	-0.02%
2024/03/07	3	176.83	26.2	176.53	177.50	-23.2	36,257	-0.06%
2024/03/06	11.2	171.25	12	172.62	171.50	-0.8	35,864	0.00%
2024/03/05	28	173.92	24	173.17	173.50	4	35,697	0.01%
2024/03/04	19	167.26	24	170.10	172.00	-5	35,258	-0.01%
2024/03/01	25	165.91	13	164.85	165.00	12	34,722	0.03%
2024/02/29	24.1	164.91	71	165.20	165.50	-46.9	34,435	-0.14%
2024/02/27	8	160.81	15	161.47	159.50	-7	33,938	-0.02%
2024/02/26	1.2	159.42	2	159.50	160.00	-0.8	33,830	0.00%
2024/02/23	22	162.86	23	159.91	159.50	-1	33,829	0.00%
2024/02/22	32	158.02	41.1	160.87	162.50	-9.1	33,543	-0.03%
2024/02/21	30	155.63	34.3	155.80	155.00	-4.2	32,882	-0.01%
2024/02/20	2	154.00	19	153.45	153.50	-17	32,583	-0.05%
2024/02/19	2.2	148.27	2	149.00	149.00	0.2	32,553	0.00%
2024/02/16	4	150.25	4	149.50	148.00	0	32,785	0.00%
2024/02/15	7.1	147.77	2.4	148.17	149.00	4.7	33,361	0.01%
2024/02/05	2.5	151.29	5	151.70	152.00	-2.5	33,037	-0.01%
2024/02/02	22	151.16	1.8	151.00	150.00	20.3	32,998	0.06%
2024/02/01	9	155.64	19	155.58	157.00	-10	32,542	-0.03%
2024/01/31	5	150.70	1	150.50	150.50	4	32,117	0.01%
2024/01/30	2	151.50	2	152.00	151.50	0	32,035	0.00%
2024/01/29	5	150.70	0	0.00	151.50	5	32,167	0.02%
2024/01/26	2	150.75	1	150.99	151.00	1	32,157	0.00%
2024/01/25	2	151.25	1	152.00	151.50	1	32,011	0.00%
2024/01/24	26	155.60	29.1	153.88	153.50	-3.1	31,874	-0.01%
2024/01/23	2	152.75	1	152.50	152.50	1	31,848	0.00%
2024/01/22	6	150.17	1	151.50	152.50	5	31,840	0.02%
2024/01/19	17.1	156.06	4.4	155.16	155.00	12.7	31,526	0.04%
2024/01/18	26.8	156.14	40	156.61	158.00	-13.2	31,319	-0.04%
2024/01/17	32.2	154.21	26	150.88	152.50	6.2	30,863	0.02%
2024/01/16	7	154.80	2.3	153.72	153.50	4.8	30,351	0.02%
2024/01/15	12.3	159.26	11.5	158.51	158.50	0.7	29,887	0.00%
2024/01/12	6.5	155.40	34	155.21	156.50	-27.5	29,552	-0.09%
2024/01/11	6	149.08	6.2	149.90	149.00	-0.2	28,933	0.00%
2024/01/10	30.1	148.51	65.8	147.01	148.00	-35.6	28,833	-0.12%
2024/01/09	65.4	152.03	25.7	150.96	151.50	39.7	28,159	0.14%
2024/01/08	15.4	159.62	10.9	161.56	160.50	4.5	27,201	0.02%
2024/01/05	99	161.84	37.1	162.00	162.50	61.9	26,660	0.23%
2024/01/04	47	160.80	92.1	160.83	161.00	-45.1	26,027	-0.17%
2024/01/03	21.3	153.76	37	154.32	155.00	-15.7	25,080	-0.06%
2024/01/02	24	151.27	47.6	152.36	151.00	-23.6	24,376	-0.10%
2023/12/29	13	143.65	37.1	142.74	143.50	-24.1	23,571	-0.10%
2023/12/28	36.2	145.23	28	142.77	143.00	8.2	23,503	0.03%
2023/12/27	26.1	148.71	33	148.21	147.00	-6.9	23,295	-0.03%
2023/12/26	22.2	145.45	18.5	145.11	146.50	3.7	23,118	0.02%
2023/12/25	43.1	143.74	53.1	142.92	142.00	-10	22,603	-0.04%
2023/12/22	31.1	151.95	46.4	150.93	153.00	-15.3	21,338	-0.07%
2023/12/21	62.2	150.59	84.9	150.06	152.00	-22.7	20,511	-0.11%
2023/12/20	50.5	146.20	106.2	146.77	148.00	-55.7	19,284	-0.29%	大賣/
2023/12/19	43.1	145.25	122.2	145.02	147.00	-79.2	18,551	-0.43%	大賣/
2023/12/18	81.2	139.61	112.5	140.10	141.50	-31.4	17,480	-0.18%	大賣/
2023/12/15	14.4	133.25	72.3	133.50	134.00	-57.9	16,324	-0.35%
2023/12/14	11	129.32	7	128.93	129.00	4	15,980	0.03%
2023/12/13	30	128.57	29.2	127.96	129.50	0.8	16,287	0.00%
2023/12/12	12.1	127.63	36.5	126.17	129.00	-24.4	17,166	-0.14%
2023/12/11	4.8	120.71	22	120.59	122.00	-17.3	16,528	-0.10%
2023/12/08	1	117.00	4	118.00	118.50	-3	16,123	-0.02%
2023/12/07	32	115.50	1.3	116.00	115.50	30.8	16,004	0.19%
2023/12/06	18.5	116.51	6	117.08	117.00	12.5	16,028	0.08%
2023/12/05	21.1	117.50	3.1	117.17	117.50	18	15,952	0.11%
2023/12/04	1.1	116.86	16.1	117.49	118.50	-15	15,627	-0.10%
2023/12/01	3	114.00	33.4	114.39	114.50	-30.4	15,074	-0.20%
2023/11/30	8	112.25	1	111.99	112.00	7	15,019	0.05%
2023/11/29	10.1	113.04	20	112.00	112.00	-9.9	15,059	-0.07%
2023/11/28	19	113.58	20.2	113.88	114.00	-1.2	14,999	-0.01%
2023/11/27	11	113.68	10	113.00	113.50	1	14,933	0.01%
2023/11/24	0	0.00	1	113.00	113.00	-1	14,895	-0.01%
2023/11/22	4.1	112.50	1	111.50	112.00	3.1	14,926	0.02%
2023/11/21	0	0.00	1.1	113.98	113.50	-1.1	14,894	-0.01%
2023/11/20	4	113.50	2.4	113.50	114.00	1.6	14,878	0.01%
2023/11/17	7	115.86	1	115.00	115.00	6	14,806	0.04%
2023/11/16	7	116.77	9.1	116.78	117.00	-2.1	14,770	-0.01%
2023/11/15	42	114.94	11	115.00	115.50	31	14,653	0.21%
2023/11/14	8	114.75	31	114.90	114.00	-23	15,129	-0.15%
2023/11/13	1	109.00	0.3	108.50	108.50	0.8	14,642	0.01%
2023/11/10	1	108.00	1	109.00	109.00	0	14,845	0.00%
2023/11/09	1.3	109.10	9	109.50	109.00	-7.8	14,856	-0.05%
2023/11/08	4	107.25	2	107.50	107.50	2	15,081	0.01%
2023/11/07	1	109.00	0	0.00	108.50	1	15,173	0.01%
2023/11/06	6	109.00	0	0.00	109.00	6	15,305	0.04%
2023/11/03	6	112.92	5.5	112.27	113.00	0.5	15,267	0.00%
2023/11/02	5	110.50	16.1	109.79	110.50	-11.1	15,404	-0.07%
2023/11/01	0	0.00	1	109.50	109.00	-1	15,818	-0.01%
2023/10/31	0	0.00	14	108.04	107.50	-14	16,245	-0.09%
2023/10/30	2	110.00	2	108.50	110.00	0	16,294	0.00%
2023/10/27	10	107.25	4	107.50	108.00	6	16,352	0.04%
2023/10/26	1	105.50	6	105.58	106.50	-5	16,883	-0.03%
2023/10/25	4	105.38	3	105.67	105.50	1	17,495	0.01%
2023/10/24	0	0.00	3	104.83	105.00	-3	17,749	-0.02%
2023/10/20	4	102.50	4	102.63	103.50	0	18,343	0.00%
2023/10/19	4	103.88	1	104.00	103.50	3	18,547	0.02%
2023/10/18	3	103.50	6	103.17	102.50	-3	18,937	-0.02%
2023/10/17	1	103.00	0	0.00	103.00	1	19,151	0.01%
2023/10/16	0	0.00	1	103.50	104.00	-1	19,727	-0.01%
2023/10/13	0	0.00	4.2	104.90	105.00	-4.2	20,186	-0.02%
2023/10/11	28.1	105.38	16	104.31	103.50	12.1	20,907	0.06%
2023/10/06	3	110.83	2	111.00	111.00	1	21,333	0.00%
2023/10/05	0	0.00	5	112.00	112.00	-5	21,800	-0.02%
2023/10/04	3	109.50	1	110.00	110.00	2	22,082	0.01%
2023/10/03	4	111.38	0.3	112.00	110.50	3.8	22,392	0.02%
2023/10/02	7.3	113.34	3	112.71	113.50	4.3	22,820	0.02%
2023/09/28	4	116.13	1	116.50	116.00	3	23,131	0.01%
2023/09/27	7	115.00	3	115.67	116.00	4	24,267	0.02%
2023/09/26	2	115.75	18	115.78	115.50	-16	27,344	-0.06%
2023/09/25	3	114.50	11	115.05	116.00	-8	28,400	-0.03%
2023/09/22	10	114.85	3.4	114.94	114.50	6.6	30,676	0.02%
2023/09/21	17.1	116.76	16	115.56	115.50	1.1	32,343	0.00%
2023/09/20	28	117.96	25	117.36	117.50	3	32,854	0.01%
2023/09/19	7	115.64	5.5	116.18	116.00	1.5	33,020	0.00%
2023/09/18	18.9	117.87	33.4	118.12	117.00	-14.5	33,391	-0.04%
2023/09/15	38	114.91	75	115.15	118.50	-37	33,494	-0.11%
2023/09/14	4	108.25	14.4	108.63	109.50	-10.4	32,626	-0.03%
2023/09/13	15	106.43	5	106.50	106.50	10	32,821	0.03%
2023/09/12	0	106.00	0	0.00	106.50	0	33,615	0.00%
2023/09/11	3	105.83	0	0.00	106.50	3	33,978	0.01%
2023/09/08	0	0.00	2	106.50	107.00	-2	34,493	-0.01%
2023/09/07	1	107.00	0	0.00	107.00	1	34,795	0.00%
2023/09/06	3	107.50	2	107.50	107.00	1	35,038	0.00%
2023/09/05	1	107.50	8	108.19	108.50	-7	35,164	-0.02%
2023/09/04	2	106.50	21	106.50	107.50	-19	35,576	-0.05%
2023/09/01	1	105.50	1.5	105.83	105.50	-0.5	35,625	0.00%
2023/08/31	0.9	106.00	12	106.04	106.50	-11.1	35,862	-0.03%
2023/08/30	1	106.00	7	106.00	105.50	-6	36,167	-0.02%
2023/08/29	0	0.00	10	106.00	105.50	-10	36,398	-0.03%
2023/08/28	1	104.50	0	0.00	105.00	1	36,584	0.00%
2023/08/25	3	106.00	0	0.00	105.50	3	36,830	0.01%
2023/08/24	1	106.00	2	106.25	106.00	-1	37,012	0.00%
2023/08/23	2	106.25	0	0.00	106.50	2	37,332	0.01%
2023/08/22	2	106.50	39	106.64	106.50	-37	37,581	-0.10%
2023/08/21	12	105.71	3	105.67	105.00	9	37,731	0.02%
2023/08/18	44	108.57	29.3	108.56	107.00	14.7	37,575	0.04%
2023/08/17	2	104.38	34	105.43	106.00	-32	36,942	-0.09%
2023/08/16	18.1	104.75	5	105.23	104.00	13.1	36,917	0.04%
2023/08/15	6	106.42	10	106.50	106.00	-4	36,768	-0.01%
2023/08/14	4	106.75	6	108.50	106.50	-2	36,783	-0.01%
2023/08/11	17	107.18	15	106.67	108.00	2	36,707	0.01%
2023/08/10	16.2	105.40	19.2	106.81	107.00	-3	36,734	-0.01%
2023/08/09	13.6	107.85	1.4	107.57	106.50	12.2	36,859	0.03%
2023/08/08	1	107.50	1	107.50	107.50	0	36,719	0.00%
2023/08/07	9	106.39	9	105.44	106.50	0	36,651	0.00%
2023/08/04	4	107.63	12.4	108.26	109.00	-8.4	36,474	-0.02%
2023/08/02	2	104.50	1	105.00	105.00	1	36,055	0.00%
2023/08/01	1	104.50	1	105.00	105.50	0	35,949	0.00%
2023/07/31	29	106.41	5	105.90	104.00	24	35,838	0.07%
2023/07/28	22.5	106.94	51	106.00	107.50	-28.5	35,459	-0.08%
2023/07/27	19	102.76	5.1	102.71	103.00	13.9	35,471	0.04%
2023/07/26	10	102.05	25.1	102.58	102.00	-15.1	35,888	-0.04%
2023/07/25	0	0.00	13.4	99.83	99.70	-13.4	35,577	-0.04%
2023/07/24	28	99.63	15.4	99.46	99.30	12.6	35,591	0.04%
2023/07/21	6	100.75	20	101.18	101.00	-14	35,463	-0.04%
2023/07/20	16.8	100.55	36	100.28	101.00	-19.2	35,242	-0.05%
2023/07/19	28	98.93	18.2	100.32	98.10	9.8	34,939	0.03%
2023/07/18	31	99.33	3.1	99.00	98.60	27.9	34,607	0.08%
2023/07/17	60	98.50	6.1	98.44	98.40	53.9	34,323	0.16%
2023/07/14	12	97.77	3	98.57	96.50	9	34,205	0.03%
2023/07/13	11.2	97.19	39.6	97.97	95.90	-28.4	34,165	-0.08%
2023/07/12	17.1	100.76	14.7	100.95	100.50	2.4	33,790	0.01%
2023/07/11	11.6	103.40	12	103.58	104.00	-0.4	33,810	0.00%
2023/07/10	21	105.48	12.1	105.12	104.50	9	33,576	0.03%
2023/07/07	24.3	107.45	38.5	107.68	108.00	-14.2	33,543	-0.04%
2023/07/06	23.2	106.29	42.3	106.18	106.50	-19.2	33,027	-0.06%
2023/07/05	122	105.52	126.9	104.97	107.00	-4.9	32,746	-0.01%	大買/大賣/
2023/07/04	291.3	107.00	90.9	107.52	105.50	200.4	31,898	0.63%	大買/鉅額交易
2023/07/03	18.5	100.70	45.3	100.49	102.50	-26.8	28,846	-0.09%
2023/06/30	80.2	91.56	34	92.28	93.50	46.2	27,771	0.17%
2023/06/29	40.8	154.61	51.9	154.80	155.00	-11.1	25,531	-0.04%
2023/06/28	9.5	158.25	29.8	157.23	157.50	-20.3	23,792	-0.09%
2023/06/27	9.6	161.38	46	161.10	161.00	-36.5	23,207	-0.16%
2023/06/26	14.5	159.57	23	159.37	160.00	-8.5	22,956	-0.04%
2023/06/21	12	158.96	12.1	159.59	158.00	-0.1	22,405	0.00%
2023/06/20	10	162.90	13.9	163.32	162.50	-3.9	22,028	-0.02%
2023/06/19	8	162.50	19.6	163.85	162.00	-11.6	21,797	-0.05%
2023/06/16	6	164.18	27.5	164.85	166.00	-21.5	21,478	-0.10%
2023/06/15	27.6	162.44	13.2	161.97	162.00	14.4	21,093	0.07%
2023/06/14	10.6	160.32	27	160.99	161.50	-16.4	21,133	-0.08%
2023/06/13	9.4	156.36	45.3	157.07	157.00	-35.9	21,751	-0.16%
2023/06/12	2	154.50	2.5	154.80	155.50	-0.5	23,770	0.00%
2023/06/09	1	155.00	3.1	154.66	155.00	-2.1	24,470	-0.01%
2023/06/08	9.1	154.39	25	154.14	154.00	-15.9	24,993	-0.06%
2023/06/07	2	151.00	0	0.00	151.00	2	25,857	0.01%
2023/06/06	5	151.50	2.1	151.76	151.50	3	26,019	0.01%
2023/06/05	9.3	151.22	1.1	151.05	151.00	8.2	26,045	0.03%
2023/06/02	34	152.98	5	153.00	152.50	29	26,017	0.11%
2023/06/01	4	153.13	0.2	153.17	153.50	3.9	26,177	0.01%
2023/05/31	15.3	155.09	5.1	155.79	153.00	10.3	26,502	0.04%
2023/05/30	4.2	154.66	1	156.00	153.50	3.2	26,649	0.01%
2023/05/29	3.1	156.48	30.8	156.26	157.00	-27.7	26,666	-0.10%
2023/05/26	2	152.50	17	151.71	152.50	-15	26,727	-0.06%
2023/05/25	10.4	150.75	4	150.25	150.00	6.4	26,905	0.02%
2023/05/24	2	152.00	4	151.88	151.50	-2	27,177	-0.01%
2023/05/23	11.1	152.81	0	0.00	151.50	11.1	27,736	0.04%
2023/05/22	1	153.50	11.3	154.27	153.50	-10.3	27,619	-0.04%
2023/05/19	5.1	150.41	2	150.50	150.50	3.1	27,430	0.01%
2023/05/18	0.1	151.50	3	151.50	151.00	-2.9	27,342	-0.01%
2023/05/17	5.7	151.25	4	151.38	151.00	1.7	27,418	0.01%
2023/05/16	26	151.17	2.5	151.60	151.00	23.5	27,540	0.09%
2023/05/15	17.7	150.92	27	150.46	152.50	-9.3	27,598	-0.03%
2023/05/12	3.1	151.51	0.5	151.50	152.50	2.6	27,656	0.01%
2023/05/11	1.3	151.61	2	152.50	151.00	-0.7	27,729	0.00%
2023/05/10	26	154.19	29.1	153.54	155.00	-3.1	27,613	-0.01%
2023/05/09	5	151.20	6.5	151.11	151.00	-1.5	27,411	-0.01%
2023/05/08	5.1	150.70	21	150.52	151.00	-15.9	27,731	-0.06%
2023/05/05	12.2	151.30	25	151.38	151.50	-12.8	28,099	-0.05%
2023/05/04	16.1	151.16	9	151.78	150.50	7.1	28,367	0.02%
2023/05/03	34.8	150.50	18.1	150.75	150.00	16.8	28,270	0.06%
2023/05/02	25	155.92	11	156.23	155.50	14	27,680	0.05%
2023/04/28	5	162.00	2.1	161.98	161.50	2.9	27,264	0.01%
2023/04/27	3	159.17	2	159.50	159.00	1	27,278	0.00%
2023/04/26	14.6	160.28	0.1	160.50	160.00	14.6	27,299	0.05%
2023/04/25	16.8	164.42	8	162.50	162.00	8.8	27,227	0.03%
2023/04/24	6.2	164.94	8	164.94	165.00	-1.8	27,297	-0.01%
2023/04/21	15.1	167.13	12	166.65	166.00	3.1	27,427	0.01%
2023/04/20	13	170.35	20	170.35	170.50	-7	27,297	-0.03%
2023/04/19	17	169.35	2	168.25	168.00	15	27,522	0.05%
2023/04/18	12	171.71	10.3	172.70	170.00	1.7	27,398	0.01%
2023/04/17	16	172.75	17.1	172.93	174.50	-1.1	27,159	0.00%
2023/04/14	12.6	168.86	9.1	169.32	170.00	3.5	26,921	0.01%
2023/04/13	4.8	166.27	3	166.50	166.50	1.8	26,615	0.01%
2023/04/12	6.2	165.72	19.2	166.42	166.50	-13	26,726	-0.05%
2023/04/11	8.1	164.93	7	164.64	164.50	1.1	26,529	0.00%
2023/04/10	11.6	164.75	18	164.64	163.50	-6.4	26,684	-0.02%
2023/04/07	18.2	161.07	31	161.65	163.50	-12.8	26,603	-0.05%
2023/04/06	9.7	159.24	2	158.00	158.00	7.7	26,571	0.03%
2023/03/31	5	159.00	2	159.50	158.50	3	26,943	0.01%
2023/03/30	3	158.67	1.1	159.00	158.00	1.9	27,792	0.01%
2023/03/29	12.2	160.20	4	159.75	158.50	8.2	28,237	0.03%
2023/03/28	5	161.30	10	161.10	160.50	-5	28,697	-0.02%
2023/03/27	6.4	157.76	4.1	158.93	161.00	2.3	29,204	0.01%
2023/03/24	5.6	160.27	3.1	159.84	160.50	2.5	30,143	0.01%
2023/03/23	17.5	158.83	10.2	159.22	159.50	7.3	30,253	0.02%
2023/03/21	3.2	161.19	3	161.83	160.50	0.2	30,206	0.00%
2023/03/20	20.2	163.29	5	164.10	162.00	15.2	30,099	0.05%
2023/03/17	16.2	161.37	11.5	160.91	162.00	4.7	29,846	0.02%
2023/03/16	39.8	162.53	29.6	163.29	159.50	10.2	29,571	0.03%
2023/03/15	111.2	175.54	73	175.44	167.00	38.2	28,621	0.13%	大買/
2023/03/14	20.8	167.83	30	168.57	171.00	-9.2	26,668	-0.03%
2023/03/13	6	168.42	16.7	168.58	170.50	-10.7	25,971	-0.04%
2023/03/10	13.2	166.02	33.1	165.11	165.00	-19.9	25,495	-0.08%
2023/03/09	7	161.64	18.5	163.93	164.50	-11.5	24,452	-0.05%
2023/03/08	11.6	161.87	28	163.73	161.00	-16.4	24,366	-0.07%
2023/03/07	5	163.80	5.6	165.27	166.00	-0.6	24,298	0.00%
2023/03/06	11.1	162.82	12.3	163.72	164.50	-1.2	24,396	-0.01%
2023/03/03	4	159.00	4.6	160.87	163.00	-0.6	24,567	0.00%
2023/03/02	23	158.78	25	160.12	160.50	-2	24,620	-0.01%
2023/03/01	2	156.00	0.2	155.00	156.00	1.9	24,421	0.01%
2023/02/24	7.3	157.90	1.1	157.50	157.00	6.2	24,337	0.03%
2023/02/23	5	155.61	22.2	157.14	158.00	-17.2	24,160	-0.07%
2023/02/22	13	153.58	5.1	154.31	152.50	7.9	23,941	0.03%
2023/02/21	11	150.51	15.1	151.41	155.00	-4.1	23,692	-0.02%
2023/02/20	14.2	146.58	3	147.00	147.00	11.2	23,485	0.05%
2023/02/17	9	146.06	3.4	146.06	146.00	5.6	23,860	0.02%
2023/02/16	1	147.01	7.1	147.43	148.00	-6.1	24,474	-0.02%
2023/02/15	9.1	146.90	2	148.25	146.50	7.1	25,323	0.03%
2023/02/14	14	146.39	23.2	147.13	149.00	-9.2	25,695	-0.04%
2023/02/13	5.3	143.41	2	143.25	143.50	3.3	25,862	0.01%
2023/02/10	9.4	148.47	3	148.33	147.00	6.4	26,416	0.02%
2023/02/09	13.1	150.88	4.8	151.21	150.00	8.3	26,872	0.03%
2023/02/08	3	151.33	1.5	151.02	151.50	1.5	27,255	0.01%
2023/02/07	2	151.00	1	151.50	151.00	1	27,677	0.00%
2023/02/06	10.3	151.84	2	153.25	151.00	8.3	28,290	0.03%
2023/02/03	13.1	157.89	10	158.85	157.00	3.1	28,298	0.01%
2023/02/02	1.1	154.52	2.1	155.49	156.00	-1	28,433	0.00%
2023/02/01	2	152.25	4.1	152.27	152.00	-2.1	28,501	-0.01%
2023/01/31	0	151.50	5.1	152.29	152.00	-5.1	28,789	-0.02%
2023/01/30	12.2	150.92	2	150.50	150.50	10.2	29,351	0.03%
2023/01/17	1.1	152.55	2	154.00	152.50	-0.9	29,516	0.00%
2023/01/16	11.1	150.64	7	150.79	151.50	4.1	29,949	0.01%
2023/01/13	2.1	153.02	1	153.50	152.50	1.1	30,224	0.00%
2023/01/12	10	153.15	10.9	153.00	152.50	-0.9	31,040	0.00%
2023/01/11	8	157.06	4.4	157.86	156.50	3.6	31,456	0.01%
2023/01/10	12	155.67	10	156.45	155.50	2	31,952	0.01%
2023/01/09	23.1	155.24	15	156.40	155.00	8.1	33,062	0.02%
2023/01/06	2	158.24	8	158.19	159.00	-6	33,377	-0.02%
2023/01/05	8	156.69	4	159.00	156.50	4	33,744	0.01%
2023/01/04	6.3	157.68	1	157.50	156.00	5.3	34,379	0.02%
2023/01/03	7.2	160.90	6	160.92	160.00	1.2	34,692	0.00%
2022/12/30	3	163.00	8	162.50	163.00	-5	34,774	-0.01%
2022/12/29	1	161.00	1	160.00	160.00	0	35,206	0.00%
2022/12/28	4	161.49	11.2	160.89	159.00	-7.2	35,835	-0.02%
2022/12/27	4	163.88	3	164.83	162.50	1	36,335	0.00%
2022/12/26	10	164.85	5.1	163.71	162.50	5	37,155	0.01%
2022/12/23	23.1	166.89	6.1	167.08	167.50	16.9	37,680	0.04%
2022/12/22	61.1	169.52	70.8	170.56	171.50	-9.8	37,869	-0.03%
2022/12/21	11.4	164.05	29.1	163.30	164.00	-17.7	37,883	-0.05%
2022/12/20	22.7	163.23	12	163.21	158.50	10.7	38,220	0.03%
2022/12/19	16	163.53	13	163.99	162.00	3	38,917	0.01%
2022/12/16	26	164.84	56.2	160.69	164.00	-30.2	39,083	-0.08%
2022/12/15	1	154.25	17	154.24	157.00	-16	38,991	-0.04%
2022/12/14	10	151.95	14.2	153.88	152.00	-4.2	39,638	-0.01%
2022/12/13	5	155.60	5	155.30	155.00	0	40,008	0.00%
2022/12/12	3	155.33	3	154.67	154.50	0	40,766	0.00%
2022/12/09	2	152.50	1	154.00	154.50	1	41,625	0.00%
2022/12/08	32.1	151.16	30	150.70	151.00	2.1	42,498	0.00%
2022/12/07	7	151.14	26.5	151.03	151.50	-19.5	44,222	-0.04%
2022/12/06	11.5	156.76	2.5	156.20	152.50	9	44,704	0.02%
2022/12/05	8	158.66	0.5	159.50	159.00	7.5	45,493	0.02%
2022/12/02	5.5	159.32	3.6	159.58	158.50	1.9	45,703	0.00%
2022/12/01	11	163.73	9.7	164.18	162.00	1.3	46,812	0.00%
2022/11/30	13	162.27	16	163.06	163.00	-3	46,930	-0.01%
2022/11/29	8.3	158.88	5	158.00	161.00	3.3	47,245	0.01%
2022/11/28	20	157.85	22	158.11	157.50	-2	47,987	0.00%
2022/11/25	11	162.38	8.1	162.56	160.50	2.9	48,129	0.01%
2022/11/24	22	157.57	9.6	157.51	161.00	12.4	48,659	0.03%
2022/11/23	8	154.13	7	154.14	153.50	1	48,593	0.00%
2022/11/22	8	149.75	3	150.00	150.50	5	48,960	0.01%
2022/11/21	7	148.00	5	148.60	147.50	2	49,966	0.00%
2022/11/18	5	151.30	1	150.50	150.50	4	50,925	0.01%
2022/11/17	0	0.00	3	154.09	154.00	-3	52,546	-0.01%
2022/11/16	2.7	154.30	1.2	154.42	154.50	1.5	53,035	0.00%
2022/11/15	6	154.83	6	153.92	155.00	0	54,115	0.00%
2022/11/14	12	152.63	9.1	154.17	155.50	2.9	55,197	0.01%
2022/11/11	11.1	154.60	20	155.00	150.00	-8.9	56,578	-0.02%
2022/11/10	23	151.24	25	148.98	151.00	-2	57,418	0.00%
2022/11/09	5	147.80	2.6	147.92	148.50	2.4	58,833	0.00%
2022/11/08	24.2	149.88	29.6	148.74	147.50	-5.4	59,257	-0.01%
2022/11/07	12	143.83	10.1	143.49	143.50	1.9	59,292	0.00%
2022/11/04	29	137.72	30	136.75	139.00	-1	59,938	0.00%
2022/11/03	10	133.55	11.1	133.38	135.00	-1.1	60,344	0.00%
2022/11/02	2	139.00	8	140.00	137.00	-6	61,818	-0.01%
2022/11/01	9	137.00	5	136.30	135.00	4	62,196	0.01%
2022/10/31	37.2	135.72	33	134.61	137.50	4.2	62,743	0.01%
2022/10/28	15	138.27	7	138.86	137.50	8	62,905	0.01%
2022/10/27	2	140.00	9.1	140.96	142.50	-7.1	63,650	-0.01%
2022/10/26	40	136.26	34	136.76	139.00	6	64,661	0.01%
2022/10/25	20	138.48	13	138.50	139.00	7	65,425	0.01%
2022/10/24	12	140.96	15.1	140.93	137.50	-3.1	66,456	0.00%
2022/10/21	10	137.15	20	137.30	135.50	-10	67,585	-0.01%
2022/10/20	39.1	134.72	30	135.45	137.00	9.1	67,859	0.01%
2022/10/19	5	143.40	10.1	144.21	144.00	-5.1	68,054	-0.01%
2022/10/18	5	143.10	10.1	142.66	141.00	-5.1	68,950	-0.01%
2022/10/17	28.6	140.15	28	140.58	140.00	0.6	69,802	0.00%
2022/10/14	12	150.83	20.1	151.60	152.50	-8.1	70,879	-0.01%
2022/10/13	9	145.44	12.1	147.80	144.50	-3.1	71,431	0.00%
2022/10/12	27.4	148.74	21.1	148.71	147.00	6.3	73,758	0.01%
2022/10/11	4	155.00	10.8	156.45	156.00	-6.8	74,873	-0.01%
2022/10/07	11.2	155.46	9.2	155.01	155.50	2	76,526	0.00%
2022/10/06	13	152.15	21.7	152.82	155.50	-8.7	79,300	-0.01%
2022/10/05	14	155.50	15.2	156.37	155.50	-1.2	80,642	0.00%
2022/10/04	5.1	151.96	5	151.30	150.50	0.1	82,828	0.00%
2022/10/03	46	150.23	37.5	149.37	149.50	8.5	84,746	0.01%
2022/09/30	26.1	143.41	33.3	143.24	146.00	-7.2	89,404	-0.01%
2022/09/29	11.8	146.43	18.3	148.58	144.00	-6.5	92,868	-0.01%
2022/09/28	28.6	147.04	15.2	146.90	144.00	13.4	95,013	0.01%
2022/09/27	21.2	151.89	43.1	151.16	153.50	-21.9	96,326	-0.02%
2022/09/26	56.4	149.58	66.1	148.78	145.50	-9.8	98,920	-0.01%
2022/09/23	29	158.26	42.4	159.69	158.00	-13.3	101,954	-0.01%
2022/09/22	67.2	159.41	44.2	159.98	156.00	23	103,290	0.02%
2022/09/21	23.3	169.10	23.7	169.41	166.50	-0.5	105,540	0.00%
2022/09/20	16.4	171.13	17.8	171.14	172.50	-1.4	106,936	0.00%
2022/09/19	51.1	177.00	47	177.03	169.00	4.1	109,423	0.00%
2022/09/06	71	81.41	18.3	81.25	80.80	52.8	109,750	0.05%
2022/09/05	61.8	79.66	81.2	79.90	80.00	-19.4	110,450	-0.02%
2022/09/02	97.8	83.47	81	81.62	79.70	16.7	111,134	0.02%
2022/09/01	38.6	86.79	5	87.12	86.20	33.6	110,104	0.03%
2022/08/31	43.5	87.21	38.5	87.68	88.30	5	111,154	0.00%
2022/08/30	27.2	88.16	31	88.06	88.00	-3.8	110,653	0.00%
2022/08/29	92.2	87.65	44	87.55	87.90	48.2	110,637	0.04%
2022/08/26	16.1	94.11	12.1	93.89	93.50	3.9	110,403	0.00%
2022/08/25	6.2	93.45	4	93.48	93.20	2.2	110,452	0.00%
2022/08/24	25.6	93.65	7	92.76	92.10	18.6	110,843	0.02%
2022/08/23	9.1	95.36	10.1	95.43	95.10	-1	111,196	0.00%
2022/08/22	70.4	95.42	66	95.43	95.00	4.4	111,536	0.00%
2022/08/19	21.1	98.22	26	98.27	98.00	-4.9	111,307	0.00%
2022/08/18	26.1	98.69	14.5	98.17	97.80	11.6	111,482	0.01%
2022/08/17	23.5	99.14	24	99.14	98.30	-0.5	111,900	0.00%
2022/08/16	29.4	98.42	27	98.45	97.10	2.4	112,179	0.00%
2022/08/15	71.2	100.40	37	100.34	99.50	34.2	113,986	0.03%
2022/08/12	9.1	103.72	24.2	103.87	104.00	-15.1	113,201	-0.01%
2022/08/11	93	104.47	85	103.69	103.00	8	114,580	0.01%
2022/08/10	111	104.41	72.5	104.66	103.00	38.5	113,853	0.03%	大買/
2022/08/09	55.5	102.42	153.3	103.33	105.00	-97.7	113,610	-0.09%	大賣/
2022/08/08	82.1	100.16	113.1	100.03	101.00	-31	113,561	-0.03%	大賣/
2022/08/05	25	98.39	59.6	97.47	99.20	-34.6	112,786	-0.03%
2022/08/04	50	93.35	45	93.56	94.00	5	112,735	0.00%
2022/08/03	40.2	93.48	12	93.11	93.20	28.2	113,100	0.02%
2022/08/02	31	93.65	7	93.50	93.30	24	114,082	0.02%
2022/08/01	115.2	96.17	119	96.14	96.60	-3.8	114,967	0.00%	大買/大賣/
2022/07/29	60	95.81	70.6	95.85	95.50	-10.6	116,058	-0.01%
2022/07/28	54.5	92.72	81.4	92.71	92.00	-26.9	116,037	-0.02%
2022/07/27	53.1	93.35	110	93.34	94.00	-56.9	116,797	-0.05%	大賣/
2022/07/26	43	91.45	71	91.58	91.70	-28	116,958	-0.02%
2022/07/25	137.2	91.98	61	91.95	92.10	76.2	117,984	0.06%	大買/
2022/07/22	231.1	94.01	270.5	94.35	94.20	-39.5	117,754	-0.03%	大買/大賣/
2022/07/21	112	92.05	105.4	92.29	93.00	6.6	117,727	0.01%	大買/大賣/
2022/07/20	140.8	91.73	171	90.92	89.70	-30.2	116,996	-0.03%	大買/大賣/
2022/07/19	137	91.55	154.2	91.67	91.60	-17.2	117,778	-0.01%	大買/大賣/
2022/07/18	68.1	90.12	68.5	89.81	89.30	-0.4	117,285	0.00%
2022/07/15	156.5	89.93	122	89.70	89.30	34.5	117,712	0.03%	大買/大賣/
2022/07/14	117	89.13	94.3	89.35	90.60	22.8	118,086	0.02%	大買/
2022/07/13	183	89.19	177.2	88.49	87.10	5.8	117,449	0.00%	大買/大賣/
2022/07/12	213.6	85.94	223.2	86.46	86.10	-9.6	116,723	-0.01%	大買/大賣/
2022/07/11	103.4	92.60	111.1	92.69	92.30	-7.8	115,616	-0.01%	大買/大賣/
2022/07/08	139.1	93.13	101.7	93.29	92.70	37.3	115,425	0.03%	大買/大賣/
2022/07/07	91.3	87.77	97	87.83	88.40	-5.8	114,229	-0.01%
2022/07/06	139	87.34	118.2	86.77	85.80	20.8	113,418	0.02%	大買/大賣/
2022/07/05	113.4	85.11	137.2	86.27	87.70	-23.7	112,527	-0.02%	大買/大賣/
2022/07/04	69.5	80.78	83.4	81.08	82.50	-13.9	110,875	-0.01%
2022/07/01	120.1	83.85	172.6	82.87	79.80	-52.5	109,978	-0.05%	大買/大賣/
2022/06/30	124.6	86.41	145.1	86.54	84.60	-20.5	108,135	-0.02%	大買/大賣/
2022/06/29	376.2	93.14	272.5	91.24	89.00	103.8	106,524	0.10%	大買/大賣/鉅額交易
2022/06/28	297.9	107.61	209	107.68	108.50	88.9	101,371	0.09%	大買/大賣/
2022/06/27	168.5	104.34	164.1	105.83	108.50	4.4	97,932	0.00%	大買/大賣/
2022/06/24	85.4	99.49	67.4	99.42	98.70	18	96,001	0.02%
2022/06/23	130.6	99.50	140.8	99.48	96.10	-10.2	95,217	-0.01%	大買/大賣/
2022/06/22	214.1	105.41	101.1	105.45	102.00	113	94,380	0.12%	大買/大賣/鉅額交易
2022/06/21	57.2	111.01	84	110.81	110.00	-26.8	91,420	-0.03%
2022/06/20	211.7	114.62	416.5	112.70	109.50	-204.8	90,332	-0.23%	大買/大賣/鉅額交易
2022/06/17	40.2	118.32	66.2	119.07	119.50	-26	88,054	-0.03%
2022/06/16	180	123.98	147.5	121.69	119.50	32.5	87,782	0.04%	大買/大賣/
2022/06/15	209.2	130.39	91	130.72	128.00	118.1	87,290	0.14%	大買/鉅額交易
2022/06/14	139.2	129.72	142	130.34	131.50	-2.9	91,019	0.00%	大買/大賣/
2022/06/13	269.8	132.19	226.4	133.20	130.50	43.4	98,088	0.04%	大買/大賣/
2022/06/10	58.1	138.17	43.2	138.60	139.00	15	101,235	0.01%
2022/06/09	76.5	140.48	58	140.99	140.00	18.5	103,838	0.02%
2022/06/08	65.1	144.98	47.1	145.50	145.50	18	105,150	0.02%
2022/06/07	24	143.71	5.1	144.50	144.50	18.9	108,405	0.02%
2022/06/06	41	145.38	56.2	145.12	143.50	-15.2	112,216	-0.01%
2022/06/02	12	144.50	5	144.50	144.50	7	117,494	0.01%
2022/06/01	23	141.59	31.5	143.29	144.50	-8.5	122,507	-0.01%
2022/05/31	96.3	141.89	60	141.41	140.50	36.3	128,602	0.03%
2022/05/30	13	144.65	52	144.85	144.00	-39	130,969	-0.03%
2022/05/27	56	143.86	62	144.17	144.50	-6	133,139	0.00%
2022/05/26	62.1	143.45	87	143.68	142.00	-24.9	135,923	-0.02%
2022/05/25	124	143.39	134.1	143.04	143.00	-10.1	137,580	-0.01%	大買/大賣/
2022/05/24	145.5	144.71	83	144.15	142.00	62.5	140,648	0.04%	大買/
2022/05/23	112.2	144.36	154	142.86	144.00	-41.8	141,672	-0.03%	大買/大賣/
2022/05/20	188.2	136.87	97	135.65	135.00	91.2	143,505	0.06%	大買/
2022/05/19	161.9	132.38	245.2	132.50	136.00	-83.3	146,445	-0.06%	大買/大賣/
2022/05/18	89	137.67	87.4	138.00	137.50	1.7	147,550	0.00%
2022/05/17	161.6	137.09	155.3	137.54	135.50	6.2	148,465	0.00%	大買/大賣/
2022/05/16	264.6	139.96	180.1	139.92	137.50	84.5	148,528	0.06%	大買/大賣/
2022/05/13	102	142.98	116	143.34	143.50	-14	147,529	-0.01%	大買/大賣/
2022/05/12	95.5	142.00	84.4	141.11	139.00	11.1	148,790	0.01%
2022/05/11	51.2	146.62	50	146.73	144.50	1.2	149,339	0.00%
2022/05/10	71	146.77	160.4	145.65	149.00	-89.4	149,834	-0.06%	大賣/
2022/05/09	184.1	149.92	208	150.13	147.00	-23.9	149,854	-0.02%	大買/大賣/
2022/05/06	81	151.73	77.2	152.39	154.00	3.9	151,677	0.00%
2022/05/05	87.4	153.46	50.5	151.69	152.50	36.9	151,966	0.02%
2022/05/04	104.5	151.21	73.7	151.34	151.50	30.8	151,229	0.02%	大買/
2022/05/03	96	145.55	78.2	145.67	146.50	17.8	151,034	0.01%
2022/04/29	139.4	143.82	195.6	144.26	145.00	-56.3	152,395	-0.04%	大買/大賣/
2022/04/28	81	140.09	58	140.23	138.00	23	153,466	0.01%
2022/04/27	189	137.35	200.7	138.10	140.00	-11.7	153,629	-0.01%	大買/大賣/
2022/04/26	27.2	140.72	38.5	140.29	139.00	-11.3	154,336	-0.01%
2022/04/25	131.5	141.01	67	140.38	139.50	64.5	154,956	0.04%	大買/
2022/04/22	40.3	146.65	117.1	147.28	147.50	-76.8	154,411	-0.05%	大賣/
2022/04/21	94.2	145.41	116.2	145.72	145.50	-22.1	155,375	-0.01%	大賣/
2022/04/20	55.5	143.26	51.1	143.43	143.50	4.3	155,690	0.00%
2022/04/19	171	141.64	77.1	141.20	141.50	93.9	156,662	0.06%	大買/
2022/04/18	80.1	139.64	109	139.08	138.00	-29	157,249	-0.02%	大賣/
2022/04/15	90	140.86	113.1	140.51	141.50	-23.1	158,579	-0.01%	大賣/
2022/04/14	168.1	139.65	167.4	140.25	138.00	0.8	159,052	0.00%	大買/大賣/
2022/04/13	98.2	138.94	73.8	138.79	140.00	24.4	159,379	0.02%
2022/04/12	116.2	133.86	64	134.28	134.50	52.2	158,970	0.03%	大買/
2022/04/11	151	136.72	205	137.01	136.00	-54	158,820	-0.03%	大買/大賣/
2022/04/08	62.2	133.83	166.4	133.64	135.50	-104.2	160,447	-0.06%	大賣/鉅額交易
2022/04/07	121.4	130.17	131.1	130.95	128.50	-9.7	160,256	-0.01%	大買/大賣/
2022/04/06	156.1	134.43	22.1	134.18	133.50	134	160,346	0.08%	大買/鉅額交易
2022/04/01	41	135.78	108.1	136.01	138.50	-67.1	161,153	-0.04%	大賣/
2022/03/31	49.2	135.00	65	135.38	135.00	-15.8	160,612	-0.01%
2022/03/30	151.1	134.86	134	135.14	135.00	17.1	160,879	0.01%	大買/大賣/
2022/03/29	71.1	135.90	90.4	136.31	135.00	-19.3	160,807	-0.01%
2022/03/28	46.2	130.33	51	131.65	133.00	-4.8	160,703	0.00%
2022/03/25	151.3	135.79	171.2	136.35	132.50	-19.9	160,740	-0.01%	大買/大賣/
2022/03/24	85.4	142.43	23	141.30	140.50	62.4	159,508	0.04%
2022/03/23	46.2	143.43	67.1	143.42	143.50	-20.9	159,913	-0.01%
2022/03/22	37	143.50	32.5	143.56	142.50	4.5	160,671	0.00%
2022/03/21	43	142.08	54.5	141.84	144.50	-11.5	161,414	-0.01%
2022/03/18	103.1	141.46	90.1	141.57	141.00	13	162,524	0.01%	大買/
2022/03/17	260.3	144.25	166	143.36	146.50	94.3	161,352	0.06%	大買/大賣/
2022/03/16	465.3	151.48	427.2	149.11	143.00	38.1	159,444	0.02%	大買/大賣/
2022/03/15	214	161.14	187.7	160.31	158.00	26.4	152,784	0.02%	大買/大賣/
2022/03/14	134.2	164.20	119.3	164.28	164.50	14.8	151,725	0.01%	大買/大賣/
2022/03/11	94.7	157.81	151.9	158.21	160.00	-57.2	152,733	-0.04%	大賣/
2022/03/10	352.3	158.84	291.8	158.83	156.00	60.5	153,533	0.04%	大買/大賣/
2022/03/09	232.2	153.04	286.7	153.82	156.00	-54.5	153,264	-0.04%	大買/大賣/
2022/03/08	428.5	147.68	430.8	146.41	147.00	-2.4	154,489	0.00%	大買/大賣/
2022/03/07	378.9	156.37	317.1	155.95	151.00	61.8	149,636	0.04%	大買/大賣/
2022/03/04	317.8	164.27	397.2	164.71	159.00	-79.4	146,034	-0.05%	大買/大賣/
2022/03/03	138.2	156.61	198	157.89	160.50	-59.8	141,629	-0.04%	大買/大賣/
2022/03/02	105.8	152.10	163.2	152.19	151.50	-57.4	141,292	-0.04%	大買/大賣/
2022/03/01	139.6	146.29	206.3	148.91	150.50	-66.7	141,164	-0.05%	大買/大賣/
2022/02/25	240.2	144.88	212.2	144.21	143.50	28	138,574	0.02%	大買/大賣/
2022/02/24	131.3	142.60	133.2	142.52	141.50	-1.9	137,892	0.00%	大買/大賣/
2022/02/23	318.7	146.09	450.8	145.58	145.00	-132.1	135,778	-0.10%	大買/大賣/鉅額交易
2022/02/22	349.4	141.54	437.3	141.66	142.50	-87.8	135,360	-0.06%	大買/大賣/
2022/02/21	158.3	145.48	114.7	145.50	147.00	43.6	132,479	0.03%	大買/大賣/
2022/02/18	178	138.03	215.6	138.23	141.50	-37.5	130,913	-0.03%	大買/大賣/
2022/02/17	146	134.36	155.6	134.42	133.50	-9.6	130,341	-0.01%	大買/大賣/
2022/02/16	83	134.16	98.3	134.00	133.50	-15.3	130,324	-0.01%
2022/02/15	83.5	131.70	49.2	132.00	132.00	34.3	131,615	0.03%
2022/02/14	179.2	132.47	123.4	132.82	130.00	55.8	135,142	0.04%	大買/大賣/
2022/02/11	164.4	133.11	163.9	133.28	131.50	0.5	135,823	0.00%	大買/大賣/
2022/02/10	154.1	130.37	179.5	131.47	132.00	-25.5	137,310	-0.02%	大買/大賣/
2022/02/09	166.1	130.16	115	129.69	129.00	51.1	141,333	0.04%	大買/大賣/
2022/02/08	267.3	127.34	226.3	128.09	129.00	41	142,570	0.03%	大買/大賣/
2022/02/07	159	116.82	103.8	117.95	124.00	55.2	142,448	0.04%	大買/大賣/
2022/01/26	168.5	112.88	40	113.19	113.00	128.5	145,182	0.09%	大買/鉅額交易
2022/01/25	65.7	112.13	124	111.50	110.00	-58.3	146,927	-0.04%	大賣/
2022/01/24	280	113.36	519	113.17	115.00	-239	147,622	-0.16%	大買/大賣/鉅額交易
2022/01/21	119.9	118.95	71.2	119.04	115.50	48.7	148,843	0.03%	大買/
2022/01/20	67.2	123.18	71	123.37	124.00	-3.8	147,911	0.00%
2022/01/19	105.6	124.97	131	124.42	122.50	-25.4	148,513	-0.02%	大買/大賣/
2022/01/18	102.3	127.03	129	127.42	127.00	-26.7	148,700	-0.02%	大買/大賣/
2022/01/17	157.2	128.47	118	128.03	127.00	39.2	150,741	0.03%	大買/大賣/
2022/01/14	187.3	126.45	186	127.70	132.00	1.3	151,250	0.00%	大買/大賣/
2022/01/13	86.5	128.29	94	128.43	126.00	-7.5	150,441	0.00%
2022/01/12	175	130.61	193.1	131.52	128.50	-18.1	150,664	-0.01%	大買/大賣/
2022/01/11	109.2	136.04	108.2	135.52	134.00	1.1	150,372	0.00%	大買/大賣/
2022/01/10	147.3	138.56	75	138.28	136.50	72.3	153,323	0.05%	大買/
2022/01/07	97.2	141.58	45	142.02	140.50	52.2	153,391	0.03%
2022/01/06	113.3	142.36	107.4	142.53	143.00	5.9	155,682	0.00%	大買/大賣/
2022/01/05	63.9	140.80	95.1	141.40	141.00	-31.2	157,420	-0.02%
2022/01/04	77.1	139.57	94.1	139.77	140.50	-17	160,365	-0.01%
2022/01/03	160.4	138.07	90	136.63	139.50	70.4	161,661	0.04%	大買/
2021/12/30	84.2	142.21	23	142.66	142.50	61.2	162,803	0.04%
2021/12/29	42.6	144.59	65.2	144.89	144.00	-22.7	165,151	-0.01%
2021/12/28	72	143.26	116.6	143.49	143.50	-44.6	169,330	-0.03%	大賣/
2021/12/27	20.5	139.59	29	139.72	139.50	-8.5	172,634	0.00%
2021/12/24	79	139.88	55	139.78	139.00	24	177,210	0.01%
2021/12/23	44	140.14	50.5	139.99	139.00	-6.5	177,626	0.00%
2021/12/22	22.1	140.50	44.7	140.73	140.00	-22.6	178,829	-0.01%
2021/12/21	77.1	139.25	102.1	139.88	141.50	-25	180,705	-0.01%	大賣/
2021/12/20	83	138.98	54	139.19	139.00	29	182,485	0.02%
2021/12/17	109	142.03	110	142.34	140.50	-1	184,112	0.00%	大買/大賣/
2021/12/16	141.5	140.01	135.1	140.40	141.00	6.4	183,615	0.00%	大買/大賣/
2021/12/15	110	135.70	73.6	135.27	138.00	36.4	183,159	0.02%	大買/
2021/12/14	132.7	136.37	127.2	135.75	133.00	5.5	183,106	0.00%	大買/大賣/
2021/12/13	64	141.36	92	141.62	140.00	-28	181,061	-0.02%
2021/12/10	245.5	141.94	224.6	141.66	140.00	20.9	182,663	0.01%	大買/大賣/
2021/12/09	148.1	145.08	186.7	144.98	146.00	-38.6	182,805	-0.02%	大買/大賣/
2021/12/08	210.3	146.43	215.3	146.08	143.50	-5	183,955	0.00%	大買/大賣/
2021/12/07	199.2	143.10	201.5	143.38	144.00	-2.3	183,428	0.00%	大買/大賣/
2021/12/06	182.7	139.94	209.6	139.41	141.00	-26.8	181,188	-0.01%	大買/大賣/
2021/12/03	248.3	134.72	286.1	134.38	133.50	-37.8	180,240	-0.02%	大買/大賣/
2021/12/02	265	129.98	301.4	131.23	133.00	-36.4	181,513	-0.02%	大買/大賣/
2021/12/01	86.9	124.50	95	124.69	124.50	-8.1	179,276	0.00%
2021/11/30	85.1	123.50	141.1	123.92	124.50	-56	181,460	-0.03%	大賣/
2021/11/29	132.1	120.88	134	121.61	120.00	-1.9	182,714	0.00%	大買/大賣/
2021/11/26	222.5	121.32	197	121.04	118.50	25.5	184,621	0.01%	大買/大賣/
2021/11/25	92.1	123.42	117	123.45	124.50	-24.9	183,392	-0.01%	大賣/
2021/11/24	82	119.60	68	119.97	120.00	14	181,941	0.01%
2021/11/23	112	120.87	82	120.93	119.50	30	182,953	0.02%	大買/
2021/11/22	117	120.09	143	119.70	119.50	-26	184,329	-0.01%	大買/大賣/
2021/11/19	128	118.98	47.1	118.04	117.00	80.9	185,580	0.04%	大買/
2021/11/18	110.2	119.30	144.4	119.37	119.00	-34.3	189,398	-0.02%	大買/大賣/
2021/11/17	86	118.34	88.1	117.95	117.00	-2.1	192,811	0.00%
2021/11/16	128.2	114.73	155.8	115.20	119.50	-27.6	193,997	-0.01%	大買/大賣/
2021/11/15	189.6	113.00	213.1	113.15	112.00	-23.5	196,466	-0.01%	大買/大賣/
2021/11/12	161.2	111.76	166.2	112.25	111.50	-5.1	199,268	0.00%	大買/大賣/
2021/11/11	430.2	118.20	379.2	118.39	109.50	51	198,947	0.03%	大買/大賣/
2021/11/10	342.2	121.93	320	122.59	120.00	22.2	197,060	0.01%	大買/大賣/
2021/11/09	325.1	123.09	381.5	122.31	122.00	-56.4	197,592	-0.03%	大買/大賣/
2021/11/08	353.4	118.45	255.8	118.83	124.00	97.6	198,679	0.05%	大買/大賣/
2021/11/05	168.4	111.12	170.2	111.12	114.00	-1.8	201,236	0.00%	大買/大賣/
2021/11/04	290.3	114.27	308.3	113.23	109.50	-18	204,910	-0.01%	大買/大賣/
2021/11/03	175.6	110.89	226.1	110.87	112.00	-50.6	206,410	-0.02%	大買/大賣/
2021/11/02	110.7	105.48	89.9	105.00	105.00	20.8	209,357	0.01%	大買/
2021/11/01	281.2	101.84	190.1	102.00	100.50	91.1	210,903	0.04%	大買/大賣/
2021/10/29	204.2	97.40	253.9	97.42	99.50	-49.7	213,497	-0.02%	大買/大賣/
2021/10/28	198.1	94.54	203.7	94.83	93.20	-5.6	219,262	0.00%	大買/大賣/
2021/10/27	191.2	93.46	179	93.70	92.80	12.2	228,121	0.01%	大買/大賣/
2021/10/26	126.1	95.55	127	95.70	95.10	-0.9	239,233	0.00%	大買/大賣/
2021/10/25	259	93.38	291.2	93.40	95.30	-32.2	246,483	-0.01%	大買/大賣/
2021/10/22	133.7	90.73	152.2	90.34	89.20	-18.6	254,186	-0.01%	大買/大賣/
2021/10/21	87	92.79	112.3	92.98	92.20	-25.3	260,530	-0.01%	大賣/
2021/10/20	75.1	92.92	69.2	93.19	91.40	5.9	265,268	0.00%
2021/10/19	179.4	92.83	212.1	93.16	91.70	-32.7	272,326	-0.01%	大買/大賣/
2021/10/18	407.5	89.22	453.6	89.93	92.40	-46.2	280,299	-0.02%	大買/大賣/
2021/10/15	255.5	94.72	212	94.69	93.90	43.5	286,315	0.02%	大買/大賣/
2021/10/14	414.1	94.67	343.2	94.86	95.30	70.8	284,975	0.02%	大買/大賣/
2021/10/13	423.2	93.64	393.7	93.98	92.90	29.6	281,702	0.01%	大買/大賣/
2021/10/12	227.2	93.80	249	93.04	90.50	-21.8	279,732	-0.01%	大買/大賣/
2021/10/08	138.5	101.34	111.1	101.67	100.00	27.4	276,342	0.01%	大買/大賣/
2021/10/07	195.1	102.80	230.9	103.19	102.50	-35.8	276,157	-0.01%	大買/大賣/
2021/10/06	268.5	100.15	290.2	99.95	97.80	-21.7	273,216	-0.01%	大買/大賣/
2021/10/05	298.6	100.59	442.6	99.81	103.00	-143.9	270,476	-0.05%	大買/大賣/鉅額交易
2021/10/04	281.8	105.82	209.5	106.72	102.50	72.3	266,654	0.03%	大買/大賣/
2021/10/01	262	116.04	147.2	118.32	113.50	114.9	262,828	0.04%	大買/大賣/鉅額交易
2021/09/30	99.1	125.72	50	125.22	126.00	49.1	258,955	0.02%
2021/09/29	104.7	123.62	208.1	122.64	123.00	-103.3	266,397	-0.04%	大買/大賣/鉅額交易
2021/09/28	135	126.16	60.1	126.62	125.50	74.9	272,286	0.03%	大買/
2021/09/27	128.7	135.44	89	134.54	131.50	39.7	278,548	0.01%	大買/
2021/09/24	280.2	133.54	151.4	131.98	134.00	128.8	277,910	0.05%	大買/大賣/鉅額交易
2021/09/23	82	128.09	64.1	128.19	127.50	17.9	276,862	0.01%
2021/09/22	51.3	125.15	27.3	125.37	125.00	24	278,003	0.01%
2021/09/17	82	127.21	109.7	126.60	128.00	-27.7	278,093	-0.01%	大賣/
2021/09/16	76	124.48	87.3	124.88	124.00	-11.3	278,408	0.00%
2021/09/15	217.2	122.97	297.3	122.70	124.50	-80.1	279,439	-0.03%	大買/大賣/
2021/09/14	245.8	128.58	329.1	128.39	123.50	-83.3	279,133	-0.03%	大買/大賣/
2021/09/13	287.1	134.23	275.3	134.67	132.00	11.8	278,137	0.00%	大買/大賣/
2021/09/10	146.3	128.20	275	129.24	133.50	-128.6	277,324	-0.05%	大買/大賣/鉅額交易
2021/09/09	191	126.79	191.4	126.90	126.50	-0.4	276,395	0.00%	大買/大賣/
2021/09/08	371.7	126.65	338.1	126.59	126.00	33.6	282,336	0.01%	大買/大賣/
2021/09/07	479.1	126.38	345.3	125.64	128.00	133.8	296,157	0.05%	大買/大賣/鉅額交易
2021/09/06	215.9	122.24	179.3	121.93	118.00	36.6	300,566	0.01%	大買/大賣/
2021/09/03	242.7	126.51	311	125.77	125.50	-68.3	306,502	-0.02%	大買/大賣/
2021/09/02	311.3	128.78	303.3	129.19	129.50	8	310,347	0.00%	大買/大賣/
2021/09/01	375	131.05	589.8	130.00	128.50	-214.8	315,029	-0.07%	大買/大賣/鉅額交易
2021/08/31	133.8	138.40	156.3	139.46	136.00	-22.5	315,876	-0.01%	大買/大賣/
2021/08/30	81.1	141.99	64.1	142.13	140.00	17	324,773	0.01%
2021/08/27	156.7	140.95	172.1	141.49	141.00	-15.5	330,529	0.00%	大買/大賣/
2021/08/26	164.5	142.44	147.2	143.06	142.50	17.3	337,701	0.01%	大買/大賣/
2021/08/25	251.7	141.38	316.1	142.35	144.00	-64.4	346,126	-0.02%	大買/大賣/
2021/08/24	451.7	143.52	353.1	142.76	140.00	98.6	351,799	0.03%	大買/大賣/
2021/08/23	321.3	143.18	302.6	142.49	144.00	18.7	356,981	0.01%	大買/大賣/
2021/08/20	293	131.39	318.2	132.15	132.50	-25.2	363,044	-0.01%	大買/大賣/
2021/08/19	352.1	134.55	289	131.77	128.00	63.1	368,882	0.02%	大買/大賣/
2021/08/18	115.3	128.20	165	129.13	136.00	-49.7	373,418	-0.01%	大買/大賣/
2021/08/17	74.5	130.19	50.4	132.27	126.50	24.2	379,697	0.01%
2021/08/16	210.3	133.22	180.8	131.70	130.50	29.6	389,123	0.01%	大買/大賣/
2021/08/13	191.2	136.97	164.7	137.68	130.50	26.6	396,226	0.01%	大買/大賣/
2021/08/12	301.1	134.10	283.7	133.96	137.00	17.4	405,746	0.00%	大買/大賣/
2021/08/11	682	133.83	639.5	133.94	132.00	42.5	407,695	0.01%	大買/大賣/
2021/08/10	525.4	144.84	514.2	141.93	139.50	11.2	403,656	0.00%	大買/大賣/
2021/08/09	459	144.67	450	145.21	142.50	9.1	405,351	0.00%	大買/大賣/
2021/08/06	735.4	145.31	734.9	144.40	142.00	0.5	410,188	0.00%	大買/大賣/
2021/08/05	562.8	140.90	566	139.44	138.50	-3.2	410,472	0.00%	大買/大賣/
2021/08/04	533.1	142.56	512.7	143.18	143.50	20.4	413,241	0.00%	大買/大賣/
2021/08/03	1,021.8	142.24	1,013.3	142.40	141.00	8.5	422,017	0.00%	大買/大賣/
2021/08/02	735.1	134.32	828.3	134.43	141.50	-93.2	419,806	-0.02%	大買/大賣/
2021/07/30	1,005.8	142.90	830.4	141.36	132.00	175.4	414,783	0.04%	大買/大賣/鉅額交易
2021/07/29	771.6	136.65	800.1	138.67	144.50	-28.5	409,169	-0.01%	大買/大賣/
2021/07/28	836.5	123.86	589.7	122.98	131.50	246.9	407,561	0.06%	大買/大賣/鉅額交易
2021/07/27	413.5	130.86	772.6	132.22	126.50	-359.1	407,672	-0.09%	大買/大賣/鉅額交易
2021/07/26	398.7	148.92	316	146.00	140.50	82.7	408,233	0.02%	大買/大賣/
2021/07/23	426.9	148.17	459.2	149.30	154.00	-32.3	407,402	-0.01%	大買/大賣/
2021/07/22	462.7	144.90	439.9	144.94	143.50	22.8	404,660	0.01%	大買/大賣/
2021/07/21	932	164.77	586.5	160.50	155.00	345.5	404,151	0.09%	大買/大賣/鉅額交易
2021/07/20	16.5	170.56	10	179.30	169.50	6.5	400,099	0.00%
2021/07/19	14	187.96	14.3	186.50	186.00	-0.4	408,762	0.00%
2021/07/16	20.6	173.45	32.5	173.74	178.50	-11.8	420,744	0.00%
2021/07/15	3.6	155.55	17.3	156.37	163.00	-13.7	426,675	0.00%
2021/07/14	18.5	149.54	31.3	152.71	148.50	-12.8	431,418	0.00%
2021/07/13	18.9	168.80	10.2	165.32	165.00	8.7	436,403	0.00%
2021/07/12	13.1	183.33	13.4	184.89	183.00	-0.4	440,608	0.00%
2021/07/09	38.3	189.40	51.1	194.72	187.00	-12.8	444,332	0.00%
2021/07/08	131.3	193.67	51.1	190.25	207.50	80.2	453,132	0.02%	大買/
2021/07/07	65.5	204.94	7.6	214.65	202.00	57.9	458,714	0.01%
2021/07/06	1,113.6	224.21	1,154.2	225.82	224.00	-40.6	463,239	-0.01%	大買/大賣/
2021/07/05	654.1	206.61	690.7	210.54	217.00	-36.6	460,933	-0.01%	大買/大賣/
2021/07/02	699.8	210.56	584.6	210.53	206.50	115.3	457,561	0.03%	大買/大賣/鉅額交易
2021/07/01	124.1	206.57	184.8	210.09	213.00	-60.7	454,472	-0.01%	大買/大賣/
2021/06/30	116	187.04	130.7	191.28	197.00	-14.7	460,040	0.00%	大買/大賣/
2021/06/29	116.7	177.71	151.1	180.32	179.50	-34.5	463,620	-0.01%	大買/大賣/
2021/06/28	65.3	170.51	91.1	170.72	176.00	-25.8	466,807	-0.01%
2021/06/25	104.4	157.68	171.3	156.81	160.00	-66.9	467,678	-0.01%	大買/大賣/
2021/06/24	71.9	145.82	60	148.25	152.00	11.9	469,148	0.00%
2021/06/23	160	144.51	87.1	144.92	138.50	73	470,103	0.02%	大買/
2021/06/22	67.9	155.19	133.7	156.20	153.50	-65.8	472,134	-0.01%	大賣/
2021/06/21	99.5	148.81	447.2	149.95	152.00	-347.7	474,523	-0.07%	大賣/鉅額交易
2021/06/18	110.2	140.56	61.3	140.21	140.00	48.9	481,844	0.01%	大買/
2021/06/17	1,056.5	132.95	876	133.50	136.50	180.5	486,053	0.04%	大買/大賣/鉅額交易
2021/06/16	1,624.6	140.33	1,391.5	141.14	133.50	233.1	482,407	0.05%	大買/大賣/鉅額交易
2021/06/15	1,085.6	129.84	1,009.6	132.10	136.00	76	469,049	0.02%	大買/大賣/
2021/06/11	996.2	118.08	1,159.9	119.93	124.00	-163.7	462,202	-0.04%	大買/大賣/鉅額交易
2021/06/10	692.6	113.55	672	113.08	113.50	20.6	455,798	0.00%	大買/大賣/
2021/06/09	609.2	117.49	796.5	117.12	116.00	-187.3	452,231	-0.04%	大買/大賣/鉅額交易
2021/06/08	572	113.57	731.5	114.45	115.50	-159.5	447,647	-0.04%	大買/大賣/鉅額交易
2021/06/07	1,101.1	113.60	987.6	111.17	110.50	113.5	445,887	0.03%	大買/大賣/鉅額交易
2021/06/04	822.9	118.61	508.7	119.27	116.50	314.2	437,397	0.07%	大買/大賣/鉅額交易
2021/06/03	849.2	115.90	1,003.7	116.12	119.00	-154.6	432,526	-0.04%	大買/大賣/鉅額交易
2021/06/02	1,153	111.83	1,037	112.07	110.50	116	425,638	0.03%	大買/大賣/鉅額交易
2021/06/01	860.8	101.46	1,202.4	104.57	108.00	-341.6	416,036	-0.08%	大買/大賣/鉅額交易
2021/05/31	1,027.3	101.75	727.3	101.18	98.60	300.1	408,878	0.07%	大買/大賣/鉅額交易
2021/05/28	782.8	90.80	1,110.5	92.52	96.40	-327.7	400,305	-0.08%	大買/大賣/鉅額交易
2021/05/27	1,066.2	87.96	971.5	88.00	87.70	94.7	393,426	0.02%	大買/大賣/
2021/05/26	1,317.4	83.26	1,466.7	84.19	85.60	-149.3	387,304	-0.04%	大買/大賣/鉅額交易
2021/05/25	1,239.9	85.31	909.1	83.44	82.40	330.8	379,915	0.09%	大買/大賣/鉅額交易
2021/05/24	889.7	88.22	824	87.54	86.40	65.7	373,220	0.02%	大買/大賣/
2021/05/21	911.2	81.58	969.7	82.97	84.70	-58.5	366,431	-0.02%	大買/大賣/
2021/05/20	1,001.2	78.27	831.3	78.75	77.00	169.9	363,426	0.05%	大買/大賣/鉅額交易
2021/05/19	522.1	74.07	604.4	75.30	76.30	-82.3	353,990	-0.02%	大買/大賣/
2021/05/18	52.1	67.17	194.1	68.61	69.40	-142	354,300	-0.04%	大賣/鉅額交易
2021/05/17	516.1	66.83	547.4	66.30	63.10	-31.4	355,083	-0.01%	大買/大賣/
2021/05/14	377.9	72.59	476.6	72.53	70.10	-98.6	348,929	-0.03%	大買/大賣/
2021/05/13	660.8	79.14	571	79.03	77.50	89.8	341,630	0.03%	大買/大賣/
2021/05/12	820	91.11	641	90.56	86.10	179	339,909	0.05%	大買/大賣/鉅額交易
2021/05/11	1,289.1	95.87	1,301.5	95.57	95.60	-12.4	338,553	0.00%	大買/大賣/
2021/05/10	157.4	91.48	413.3	92.24	93.50	-255.9	328,422	-0.08%	大買/大賣/鉅額交易
2021/05/07	760	82.51	829	82.79	85.00	-69	325,581	-0.02%	大買/大賣/
2021/05/06	778.9	82.87	915.4	82.30	81.10	-136.5	323,968	-0.04%	大買/大賣/鉅額交易
2021/05/05	984.1	79.10	896	79.11	79.90	88.1	320,740	0.03%	大買/大賣/
2021/05/04	1,022.9	83.90	703.2	82.47	78.00	319.7	317,797	0.10%	大買/大賣/鉅額交易
2021/05/03	1,138.4	84.68	1,465.2	85.83	86.60	-326.8	313,206	-0.10%	大買/大賣/鉅額交易
2021/04/29	678.8	76.02	642.6	76.49	79.00	36.3	311,289	0.01%	大買/大賣/
2021/04/28	979.5	78.85	746.3	77.93	76.80	233.2	313,044	0.07%	大買/大賣/鉅額交易
2021/04/27	1,091.3	78.99	973	78.48	77.50	118.3	314,226	0.04%	大買/大賣/鉅額交易
2021/04/26	973	74.21	1,044	75.25	76.80	-71	312,603	-0.02%	大買/大賣/
2021/04/23	747.2	71.89	760.1	71.32	69.90	-13	315,745	0.00%	大買/大賣/
2021/04/22	1,164.4	78.89	838.6	79.15	72.90	325.8	315,593	0.10%	大買/大賣/鉅額交易
2021/04/21	636.6	73.37	777	74.15	75.90	-140.4	308,666	-0.05%	大買/大賣/鉅額交易
2021/04/20	535.2	68.18	653.4	68.56	69.00	-118.2	309,304	-0.04%	大買/大賣/鉅額交易
2021/04/19	696.8	67.60	572.1	67.85	68.00	124.7	313,097	0.04%	大買/大賣/鉅額交易
2021/04/16	420	60.31	578	60.79	63.30	-158	312,672	-0.05%	大買/大賣/鉅額交易
2021/04/15	639.7	59.57	495.2	59.56	59.00	144.5	316,287	0.05%	大買/大賣/鉅額交易
2021/04/14	729	57.91	728.1	58.58	59.90	0.9	324,475	0.00%	大買/大賣/
2021/04/13	481.7	56.66	323.1	57.17	56.90	158.6	323,391	0.05%	大買/大賣/鉅額交易
2021/04/12	207.1	53.61	392	54.09	55.00	-184.9	325,158	-0.06%	大買/大賣/鉅額交易
2021/04/09	665	50.59	498	50.50	50.00	167	327,887	0.05%	大買/大賣/鉅額交易
2021/04/08	413	51.49	422.2	51.87	52.30	-9.2	328,861	0.00%	大買/大賣/
2021/04/07	604.7	49.73	1,099.4	50.00	50.50	-494.7	330,502	-0.15%	大買/大賣/鉅額交易
2021/04/06	760.3	47.74	746.1	48.47	49.50	14.2	339,217	0.00%	大買/大賣/
2021/04/01	541.5	47.26	522	47.46	47.90	19.5	334,420	0.01%	大買/大賣/
2021/03/31	178.4	45.24	705	45.57	45.50	-526.6	335,169	-0.16%	大買/大賣/鉅額交易
2021/03/30	562.8	44.24	237	44.11	43.80	325.8	332,613	0.10%	大買/大賣/鉅額交易
2021/03/29	623.8	43.35	709	43.88	43.80	-85.2	334,642	-0.03%	大買/大賣/
2021/03/26	810	42.35	1,025	42.70	43.05	-215	338,151	-0.06%	大買/大賣/鉅額交易
2021/03/25	975.2	42.27	856	42.08	41.70	119.2	342,399	0.03%	大買/大賣/鉅額交易
2021/03/24	404.5	42.97	395	43.21	43.70	9.5	344,151	0.00%	大買/大賣/
2021/03/23	1,095.2	45.52	979.2	44.18	42.75	116	341,620	0.03%	大買/大賣/鉅額交易
2021/03/22	474.1	44.38	609.4	44.90	45.85	-135.3	335,637	-0.04%	大買/大賣/鉅額交易
2021/03/19	690	41.77	814.1	41.93	41.70	-124.1	335,053	-0.04%	大買/大賣/鉅額交易
2021/03/18	618.1	40.69	785.3	40.94	41.65	-167.2	336,025	-0.05%	大買/大賣/鉅額交易
2021/03/17	84.1	39.85	122.1	39.96	40.10	-38	338,081	-0.01%	大賣/
2021/03/16	560.1	39.98	234	39.56	39.60	326.1	340,095	0.10%	大買/大賣/鉅額交易
2021/03/15	750	39.33	429.4	39.43	40.00	320.7	343,638	0.09%	大買/大賣/鉅額交易
2021/03/12	379	38.85	824	39.00	38.80	-445	346,068	-0.13%	大買/大賣/鉅額交易
2021/03/11	565	38.76	434	38.70	38.15	131	345,247	0.04%	大買/大賣/鉅額交易
2021/03/10	211.3	38.36	95	38.28	38.05	116.3	343,580	0.03%	大買/鉅額交易
2021/03/09	216	37.18	213.5	37.41	38.40	2.5	342,793	0.00%	大買/大賣/
2021/03/08	107	38.07	93.5	37.58	37.35	13.5	342,626	0.00%	大買/
2021/03/05	216	37.66	201	37.13	37.30	15	343,254	0.00%	大買/大賣/
2021/03/04	160	37.50	149	37.54	37.30	11	344,270	0.00%	大買/大賣/
2021/03/03	330.2	36.74	349.2	37.05	38.05	-19	345,435	-0.01%	大買/大賣/
2021/03/02	576	38.52	331.2	38.00	36.50	244.8	347,418	0.07%	大買/大賣/鉅額交易
2021/02/26	175.5	37.15	355.2	37.68	37.95	-179.8	346,878	-0.05%	大買/大賣/鉅額交易
2021/02/25	736	37.60	586	37.74	37.65	150	346,065	0.04%	大買/大賣/鉅額交易
2021/02/24	324	37.24	261.3	37.40	36.75	62.7	346,653	0.02%	大買/大賣/
2021/02/23	362	39.17	251.1	39.06	38.35	110.9	345,278	0.03%	大買/大賣/鉅額交易
2021/02/22	208.3	39.08	287.1	39.23	39.40	-78.9	343,575	-0.02%	大買/大賣/
2021/02/19	375	36.97	459	37.10	36.85	-84	341,444	-0.02%	大買/大賣/
2021/02/18	404.1	37.82	272	37.95	37.45	132.1	340,564	0.04%	大買/大賣/鉅額交易
2021/02/17	370	35.66	528.5	35.23	36.70	-158.5	334,836	-0.05%	大買/大賣/鉅額交易
2021/02/05	472	33.87	216	33.80	33.70	256	333,779	0.08%	大買/大賣/鉅額交易
2021/02/04	273	33.62	588	33.64	33.95	-315	333,977	-0.09%	大買/大賣/鉅額交易
2021/02/03	453	34.29	496	34.16	33.55	-43	335,365	-0.01%	大買/大賣/
2021/02/02	252.3	33.23	278	32.86	34.10	-25.7	334,637	-0.01%	大買/大賣/
2021/02/01	247	30.89	289	31.01	31.20	-42	332,819	-0.01%	大買/大賣/
2021/01/29	404	31.76	142	31.54	31.20	262	331,287	0.08%	大買/大賣/鉅額交易
2021/01/28	141	32.77	168	32.68	33.20	-27	329,188	-0.01%	大買/大賣/
2021/01/27	283	32.85	279	32.73	32.45	4	326,737	0.00%	大買/大賣/
2021/01/26	204.9	34.47	179	34.39	33.65	25.9	324,290	0.01%	大買/大賣/
2021/01/25	434	35.89	345	35.84	35.35	89	321,731	0.03%	大買/大賣/
2021/01/22	403	33.60	573.2	33.37	35.00	-170.2	317,020	-0.05%	大買/大賣/鉅額交易
2021/01/21	280.2	32.14	173	32.29	32.10	107.2	311,919	0.03%	大買/大賣/鉅額交易
2021/01/20	708	30.98	743	30.89	30.45	-35	307,578	-0.01%	大買/大賣/
2021/01/19	665.5	33.76	1,095	33.86	32.00	-429.5	301,961	-0.14%	大買/大賣/鉅額交易
2021/01/18	444	33.08	597	33.07	34.00	-153	298,582	-0.05%	大買/大賣/鉅額交易
2021/01/15	862	35.30	437	34.91	34.25	425	291,543	0.15%	大買/大賣/鉅額交易
2021/01/14	266	38.77	263	38.70	38.05	3	282,872	0.00%	大買/大賣/
2021/01/13	570.2	38.35	530	37.96	37.45	40.2	277,868	0.01%	大買/大賣/
2021/01/12	510	40.06	366	39.79	38.55	144	271,214	0.05%	大買/大賣/鉅額交易
2021/01/11	425	41.82	374	42.05	42.65	51	263,335	0.02%	大買/大賣/
2021/01/08	421	39.21	364	39.38	40.30	57	258,827	0.02%	大買/大賣/
2021/01/07	504	39.90	842	40.21	38.45	-338	251,081	-0.13%	大買/大賣/鉅額交易
2021/01/06	333.2	44.46	212	44.10	42.55	121.2	239,427	0.05%	大買/大賣/鉅額交易
2021/01/05	250.1	44.49	213.2	44.51	45.50	36.9	232,855	0.02%	大買/大賣/
2021/01/04	175	43.48	115.1	43.91	44.75	59.9	225,311	0.03%	大買/大賣/
2020/12/31	179	39.37	252.3	39.47	40.70	-73.3	217,707	-0.03%	大買/大賣/
2020/12/30	308	38.02	276.1	37.83	38.20	31.9	211,301	0.02%	大買/大賣/
2020/12/29	645	38.18	610	38.08	38.35	35	206,347	0.02%	大買/大賣/
2020/12/28	44	35.58	101	36.12	36.75	-57	193,655	-0.03%	大賣/
2020/12/25	74.3	33.05	233.1	33.07	33.45	-158.8	191,484	-0.08%	大賣/鉅額交易
2020/12/24	115	31.26	165	31.22	31.00	-50	186,562	-0.03%	大買/大賣/
2020/12/23	158	30.00	156	30.13	30.70	2	184,624	0.00%	大買/大賣/
2020/12/22	562	31.49	400	31.50	30.20	162	182,936	0.09%	大買/大賣/鉅額交易
2020/12/21	506	32.40	477	32.52	32.55	29	178,077	0.02%	大買/大賣/
2020/12/18	623	30.45	649.5	30.61	30.60	-26.5	174,642	-0.02%	大買/大賣/
2020/12/17	81	29.46	79	29.64	29.50	2	169,195	0.00%
2020/12/16	159	29.53	169	29.55	29.65	-10	168,328	-0.01%	大買/大賣/
2020/12/15	197.5	29.45	116	29.46	28.65	81.5	165,748	0.05%	大買/大賣/
2020/12/14	113	28.72	68	28.76	29.45	45	161,575	0.03%	大買/
2020/12/11	821	27.83	630.8	27.57	27.15	190.2	159,719	0.12%	大買/大賣/鉅額交易
2020/12/10	542.1	28.90	453	28.64	28.90	89.1	156,348	0.06%	大買/大賣/
2020/12/09	184	27.62	245	27.79	28.50	-61	157,119	-0.04%	大買/大賣/
2020/12/08	499	26.17	526.1	26.35	26.65	-27.1	154,716	-0.02%	大買/大賣/
2020/12/07	68.3	24.19	88	24.18	24.25	-19.7	149,613	-0.01%
2020/12/04	505	24.29	491	24.26	24.20	14	148,675	0.01%	大買/大賣/
2020/12/03	628	24.77	674	24.72	24.75	-46	148,725	-0.03%	大買/大賣/
2020/12/02	658.1	24.83	640.1	24.68	24.65	18	150,359	0.01%	大買/大賣/
2020/12/01	531	23.96	500	24.08	24.30	31	149,880	0.02%	大買/大賣/
2020/11/30	680	25.06	614.1	24.72	24.70	65.9	148,944	0.04%	大買/大賣/
2020/11/27	533.1	24.81	509.2	24.95	25.10	23.9	147,374	0.02%	大買/大賣/
2020/11/26	759	24.32	797.1	24.40	24.65	-38.1	146,402	-0.03%	大買/大賣/
2020/11/25	833	23.79	761	23.87	23.85	72	145,358	0.05%	大買/大賣/
2020/11/24	407	23.33	368.1	23.25	23.15	38.9	142,622	0.03%	大買/大賣/
2020/11/23	630	23.11	762.9	23.32	23.45	-132.9	141,379	-0.09%	大買/大賣/鉅額交易
2020/11/20	515	21.95	537.3	22.26	22.55	-22.3	141,017	-0.02%	大買/大賣/
2020/11/19	524	22.12	504	21.98	21.95	20	142,743	0.01%	大買/大賣/
2020/11/18	177	21.70	262.1	21.87	22.50	-85.1	140,647	-0.06%	大買/大賣/
2020/11/17	6	20.75	59	20.97	21.10	-53	137,819	-0.04%
2020/11/16	33	20.28	33.7	20.40	20.50	-0.7	138,620	0.00%
2020/11/13	750.3	20.06	920	20.11	20.10	-169.8	139,438	-0.12%	大買/大賣/鉅額交易
2020/11/12	468	19.57	449	19.33	19.50	19	138,375	0.01%	大買/大賣/
2020/11/11	446	19.54	430.2	19.94	20.20	15.8	138,779	0.01%	大買/大賣/
2020/11/10	1,073.2	21.30	774	19.71	19.95	299.2	137,101	0.22%	大買/大賣/鉅額交易
2020/11/09	589	21.04	707	21.48	21.70	-118	131,851	-0.09%	大買/大賣/鉅額交易
2020/11/06	252	19.98	177	20.14	20.35	75	128,364	0.06%	大買/大賣/
2020/11/05	526.3	19.92	553	19.88	19.80	-26.8	127,834	-0.02%	大買/大賣/
2020/11/04	182.3	19.71	281.4	19.76	19.80	-99.1	126,762	-0.08%	大買/大賣/
2020/11/03	14.3	19.24	20	19.33	19.25	-5.8	125,533	0.00%
2020/11/02	75	19.33	82	19.38	19.20	-7	124,190	-0.01%
2020/10/30	105	18.95	82	18.95	18.90	23	121,735	0.02%	大買/
2020/10/29	115	18.70	104.5	18.86	18.95	10.5	119,885	0.01%	大買/大賣/
2020/10/28	47.3	19.19	103.2	19.80	18.80	-56	117,910	-0.05%	大賣/
2020/10/27	90	19.58	58.7	19.44	19.65	31.4	115,403	0.03%
2020/10/26	163	19.65	216.2	19.70	19.80	-53.2	113,934	-0.05%	大買/大賣/
2020/10/23	70	18.50	113	18.38	18.60	-43	109,416	-0.04%	大賣/
2020/10/22	19	17.75	5	17.82	17.90	14	106,951	0.01%
2020/10/21	34	17.99	31	17.90	17.85	3	106,336	0.00%
2020/10/20	23.3	17.85	33	17.77	17.95	-9.7	105,733	-0.01%
2020/10/19	111	18.03	103	17.90	17.85	8	104,644	0.01%	大買/大賣/
2020/10/16	60	17.80	25	17.72	17.65	35	103,316	0.03%
2020/10/15	2	17.30	15	17.37	17.50	-13	101,167	-0.01%
2020/10/14	6	16.81	16	16.84	17.15	-10	99,905	-0.01%
2020/10/13	81	16.95	64	16.91	17.00	17	98,781	0.02%
2020/10/12	2	16.43	50	16.20	16.30	-48	96,201	-0.05%
2020/10/08	14	16.58	9	16.59	16.65	5	95,101	0.01%
2020/10/07	14	16.52	36	16.68	16.65	-22	94,341	-0.02%
2020/10/06	33	16.25	25	16.36	16.45	8	93,537	0.01%
2020/10/05	185	16.35	47	16.29	16.45	138	92,554	0.15%	大買/鉅額交易
2020/09/30	63	15.80	17	15.91	15.85	46	90,775	0.05%
2020/09/29	13	15.44	18	15.64	15.45	-5	89,783	-0.01%
2020/09/28	15	15.34	12	15.45	15.55	3	88,723	0.00%
2020/09/25	129	15.31	133	15.51	15.40	-4	88,039	0.00%	大買/大賣/
2020/09/24	116	14.93	79	14.83	14.80	37	85,793	0.04%	大買/
2020/09/23	57.1	15.14	31	15.18	15.20	26.1	83,579	0.03%
2020/09/22	9.1	15.82	103	15.80	15.80	-93.9	79,654	-0.12%	大賣/
2020/09/21	131	15.78	134	15.65	15.80	-3	78,597	0.00%	大買/大賣/
2020/09/18	27.2	16.06	13	16.08	16.05	14.2	77,335	0.02%
2020/09/17	152	16.20	11	16.40	16.10	141	76,254	0.18%	大買/鉅額交易
2020/09/16	86	15.97	134	16.02	16.10	-48	74,588	-0.06%	大賣/
2020/09/15	111	16.77	102	16.74	16.90	9	71,108	0.01%	大買/大賣/
2020/09/14	170.1	16.95	17	17.20	16.50	153.1	69,318	0.22%	大買/鉅額交易
2020/09/11	103	18.17	97	18.46	17.70	6	64,199	0.01%	大買/
2020/09/10	27.5	19.17	47.3	19.18	19.05	-19.8	60,379	-0.03%
2020/09/09	25	18.75	83	18.85	19.00	-58	59,235	-0.10%
2020/09/08	176	18.77	26	18.75	18.70	150	57,847	0.26%	大買/鉅額交易
2020/09/07	77.5	19.09	56	19.35	18.80	21.5	55,986	0.04%
2020/09/04	28	18.06	69	18.24	18.80	-41	52,869	-0.08%
2020/09/03	103	17.87	91	18.03	18.20	12	51,321	0.02%	大買/
2020/09/02	41	17.33	16.8	17.50	17.60	24.3	49,450	0.05%
2020/09/01	19	17.06	5	17.15	17.20	14	48,390	0.03%
2020/08/31	20	17.18	155	17.33	17.40	-135	46,838	-0.29%	大賣/鉅額交易
2020/08/28	71	16.49	19	16.48	16.35	52	43,576	0.12%
2020/08/27	38	16.46	49	16.29	16.25	-11	42,409	-0.03%
2020/08/26	9	16.38	29	16.39	16.45	-20	41,223	-0.05%
2020/08/25	170	16.13	211.2	16.02	16.30	-41.2	39,046	-0.11%	大買/大賣/
2020/08/24	45	15.24	27	15.16	15.20	18	34,943	0.05%
2020/08/21	8	15.26	46	15.25	15.20	-38	34,183	-0.11%
2020/08/20	169.1	14.97	69	15.20	15.00	100.1	32,488	0.31%	大買/
2020/08/19	16	15.52	33	15.49	15.40	-17	29,075	-0.06%
2020/08/18	45	15.05	89	15.12	15.20	-44	26,709	-0.16%
2020/08/17	25	14.55	180	14.70	14.90	-155	23,874	-0.65%	大賣/鉅額交易
2020/08/14	41	13.28	61	13.41	13.55	-20	21,723	-0.09%
2020/08/12	20	12.08	36.2	12.17	12.20	-16.2	18,795	-0.09%
2020/08/11	120	12.51	33	12.58	12.45	87	18,327	0.47%	大買/
2020/08/10	46	12.49	186	12.36	12.50	-140	16,859	-0.83%	大賣/鉅額交易
2020/08/07	0	0.00	5	11.36	11.40	-5	15,756	-0.03%
2020/08/06	0.3	11.10	10	11.05	11.15	-9.8	15,304	-0.06%
2020/08/04	1	11.05	0	0.00	11.10	1	15,317	0.01%
2020/07/31	14	11.02	2	11.20	11.00	12	15,225	0.08%
2020/07/27	0	0.00	1	11.00	10.80	-1	15,648	-0.01%
2020/07/20	0	0.00	0.3	10.80	10.80	-0.3	16,096	0.00%
2020/07/17	0	0.00	2	10.90	10.85	-2	16,106	-0.01%
2020/07/16	0	0.00	6	10.91	11.05	-6	16,385	-0.04%
2020/07/14	1	10.75	0	0.00	10.70	1	16,443	0.01%
2020/07/13	6	10.79	0	0.00	10.80	6	16,520	0.04%
2020/07/10	0	0.00	6	10.90	10.75	-6	16,836	-0.04%
2020/07/08	7	11.17	14.7	11.17	11.15	-7.7	16,764	-0.05%
2020/07/07	12	11.11	96	11.06	11.25	-84	16,658	-0.50%
2020/07/03	6	11.13	29	11.14	11.15	-23	16,619	-0.14%
2020/07/02	23	10.85	0	0.00	10.80	23	16,356	0.14%
2020/06/29	35	10.81	0	0.00	10.75	35	16,612	0.21%
2020/06/24	1	10.75	10	10.75	10.75	-9	16,690	-0.05%
2020/06/22	0	0.00	10	10.85	10.75	-10	16,764	-0.06%
2020/06/19	0	0.00	1	10.90	10.80	-1	16,841	-0.01%
2020/06/18	15	11.10	6	10.93	11.00	9	16,660	0.05%
2020/06/16	0	0.00	7	11.15	11.25	-7	16,725	-0.04%
2020/06/15	27	10.84	7	10.80	10.75	20	16,923	0.12%
2020/06/12	46	10.76	0	0.00	10.85	46	17,087	0.27%
2020/06/11	5	11.00	1	11.00	10.95	4	17,309	0.02%
2020/06/09	13	11.28	0	0.00	11.30	13	17,670	0.07%
2020/06/08	0	0.00	2	11.40	11.35	-2	17,874	-0.01%
2020/06/05	11	11.48	1	11.55	11.40	10	17,760	0.06%
2020/06/04	3	11.27	0	0.00	11.25	3	17,751	0.02%
2020/06/02	5	11.30	0	0.00	11.25	5	17,855	0.03%
2020/06/01	0	0.00	21	11.16	11.20	-21	18,068	-0.12%
2020/05/29	1	10.95	0	0.00	10.90	1	17,956	0.01%
2020/05/28	1	10.95	21	11.02	10.90	-20	17,750	-0.11%
2020/05/25	0	0.00	10	10.71	10.75	-10	17,480	-0.06%
2020/05/22	1	10.95	2	10.83	10.75	-1	17,500	-0.01%
2020/05/21	1	10.95	20	11.03	11.00	-19	17,444	-0.11%
2020/05/19	46	10.70	0	0.00	10.70	46	16,592	0.28%
2020/05/18	0	0.00	41	10.63	10.70	-41	16,605	-0.25%
2020/05/15	10	10.40	0	0.00	10.45	10	16,581	0.06%
2020/05/14	22	10.48	0	0.00	10.35	22	16,696	0.13%
2020/05/13	10	10.55	0	0.00	10.60	10	16,592	0.06%
2020/05/12	1	10.60	0	0.00	10.50	1	16,654	0.01%
2020/05/11	4	10.85	5	10.80	10.75	-1	16,641	-0.01%
2020/05/07	2	10.63	0	0.00	10.60	2	16,552	0.01%
2020/05/06	8	10.53	0	0.00	10.55	8	16,635	0.05%
2020/05/05	13	10.57	0	0.00	10.65	13	16,636	0.08%
2020/05/04	29	10.75	2	10.65	10.75	27	16,637	0.16%
2020/04/30	0	0.00	48	10.99	11.10	-48	16,615	-0.29%
2020/04/29	2	10.80	41	10.80	10.70	-39	16,169	-0.24%
2020/04/28	24	10.54	1	10.50	10.55	23	15,964	0.14%
2020/04/27	5	10.15	0	0.00	10.20	5	16,250	0.03%
2020/04/24	2	10.00	0	0.00	9.94	2	16,289	0.01%
2020/04/21	5	9.96	0	0.00	9.88	5	16,366	0.03%
2020/04/17	94	10.25	0	0.00	10.25	94	16,085	0.58%
2020/04/16	11	10.30	0	0.00	10.30	11	16,326	0.07%
2020/04/15	11	10.40	54	10.37	10.35	-43	16,298	-0.26%
2020/04/10	20	10.20	5	10.15	10.20	15	16,231	0.09%
2020/04/09	28	10.22	6	9.88	10.25	22	16,548	0.13%
2020/04/06	17	9.02	2	9.07	9.11	15	15,969	0.09%
2020/04/01	40	9.14	0	0.00	9.10	40	15,850	0.25%
2020/03/31	11	9.24	0	0.00	9.25	11	15,718	0.07%
2020/03/27	0	0.00	1.5	9.47	9.40	-1.5	15,373	-0.01%
2020/03/26	10	9.70	0	0.00	9.67	10	15,138	0.07%
2020/03/25	10	9.70	6.3	9.66	9.68	3.8	15,140	0.02%
2020/03/20	7	9.54	0	0.00	9.60	7	14,994	0.05%
2020/03/19	5	9.33	5	9.16	9.20	0	14,834	0.00%
2020/03/18	44	9.84	40	9.52	9.50	4	14,626	0.03%
2020/03/17	4	9.50	0	0.00	9.42	4	14,397	0.03%
2020/03/16	28	10.00	0	0.00	9.86	28	14,019	0.20%
2020/03/13	14	10.23	2	10.35	10.45	12	13,652	0.09%
2020/03/12	16	11.15	1	11.15	11.10	15	13,317	0.11%
2020/03/10	3	11.35	0	0.00	11.70	3	13,299	0.02%
2020/03/09	3	11.48	16	11.43	11.40	-13	12,959	-0.10%
2020/03/05	0	0.00	10	11.65	11.85	-10	12,641	-0.08%
2020/03/04	5	11.45	0	0.00	11.55	5	12,447	0.04%
2020/03/03	0	0.00	1	11.50	11.40	-1	12,316	-0.01%
2020/03/02	4	11.38	0	0.00	11.40	4	12,380	0.03%
2020/02/27	0	0.00	13	11.55	11.55	-13	12,396	-0.10%
2020/02/26	14	11.68	0	0.00	11.60	14	12,284	0.11%
2020/02/25	1	11.65	0	0.00	11.70	1	12,308	0.01%
2020/02/24	14	11.64	0	0.00	11.55	14	12,302	0.11%
2020/02/20	2	11.85	1	12.05	11.85	1	12,626	0.01%
2020/02/19	0	0.00	21	12.00	11.95	-21	12,545	-0.17%
2020/02/18	21	11.79	3	11.75	11.80	18	12,318	0.15%
2020/02/12	0	0.00	2	11.80	11.80	-2	12,237	-0.02%
2020/02/10	0	0.00	3	11.55	11.50	-3	12,262	-0.02%
2020/02/07	3	11.68	0	0.00	11.65	3	12,421	0.02%
2020/02/06	30	11.85	20	11.83	11.95	10	12,973	0.08%
2020/02/05	47	11.68	57	11.76	11.70	-10	13,176	-0.08%
2020/02/04	6	11.55	11	11.53	11.60	-5	13,085	-0.04%
2020/02/03	1	11.45	0	0.00	11.45	1	13,083	0.01%
2020/01/31	2	11.70	4	11.95	11.75	-2	13,329	-0.02%
2020/01/30	28	11.97	10	12.25	11.80	18	13,347	0.13%
2020/01/20	0	0.00	50	13.10	12.95	-50	13,050	-0.38%
2020/01/17	0	0.00	10	13.05	13.00	-10	13,144	-0.08%
2020/01/16	23	13.03	0	0.00	13.00	23	13,165	0.17%
2020/01/15	0	0.00	4	13.25	13.15	-4	13,205	-0.03%
2020/01/14	0	0.00	10	13.15	13.20	-10	13,241	-0.08%
2020/01/13	3	13.10	2	13.15	13.15	1	13,088	0.01%
2020/01/10	0	0.00	28	13.08	13.15	-28	13,087	-0.21%
2020/01/08	10	12.65	0	0.00	12.60	10	12,602	0.08%
2020/01/07	0.6	12.90	0.3	12.90	12.90	0.3	12,458	0.00%
2020/01/06	42	13.15	4	13.13	13.00	38	12,401	0.31%
2020/01/03	3	13.00	25	12.86	13.00	-22	12,096	-0.18%
2020/01/02	10	12.70	22	12.70	12.70	-12	11,649	-0.10%
2019/12/30	1	12.50	0	0.00	12.50	1	11,447	0.01%
2019/12/24	20	12.55	0	0.00	12.50	20	11,905	0.17%
2019/12/19	2	12.60	0	0.00	12.50	2	12,072	0.02%
2019/12/18	0	0.00	12	12.49	12.65	-12	11,984	-0.10%
2019/12/16	10	12.45	0	0.00	12.45	10	11,701	0.09%
2019/12/13	0	0.00	13.4	12.36	12.40	-13.4	11,696	-0.11%
2019/12/11	1	12.25	0	0.00	12.20	1	11,623	0.01%
2019/12/10	0	0.00	3	12.35	12.25	-3	11,682	-0.03%
2019/12/09	31	12.25	0	0.00	12.20	31	11,742	0.26%
2019/12/06	0	0.00	5	12.25	12.25	-5	11,693	-0.04%
2019/12/05	1	12.30	16	12.30	12.35	-15	11,600	-0.13%
2019/12/02	1	12.30	0	0.00	12.30	1	11,381	0.01%
2019/11/29	1	12.55	0	0.00	12.40	1	11,292	0.01%
2019/11/27	1	12.55	0	0.00	12.55	1	11,136	0.01%
2019/11/26	0	0.00	5	12.45	12.50	-5	10,997	-0.05%
2019/11/22	9	12.42	0	0.00	12.40	9	10,857	0.08%
2019/11/21	0	0.00	2.9	12.55	12.55	-2.9	10,902	-0.03%
2019/11/20	0	0.00	14	12.80	12.85	-14	10,885	-0.13%
2019/11/19	0	0.00	2.4	12.50	12.50	-2.4	10,607	-0.02%
2019/11/14	2	12.40	0	0.00	12.35	2	10,800	0.02%
2019/11/13	2	12.50	0	0.00	12.60	2	10,919	0.02%
2019/11/11	0	0.00	2	12.80	12.70	-2	11,327	-0.02%
2019/11/06	0	0.00	389	12.66	12.80	-389	11,286	-3.45%	大賣/鉅額交易
2019/11/05	2	12.43	107	12.45	12.65	-105	11,154	-0.94%	大賣/鉅額交易
2019/11/04	0	0.00	10	12.69	12.80	-10	10,738	-0.09%
2019/11/01	0.5	12.50	0	0.00	12.50	0.5	10,651	0.00%
2019/10/31	5	12.54	0	0.00	12.50	5	11,116	0.04%
2019/10/30	3.5	12.53	0	0.00	12.60	3.5	11,159	0.03%
2019/10/29	1	12.75	0	0.00	12.70	1	10,954	0.01%
2019/10/28	2	13.05	0	0.00	13.05	2	11,109	0.02%
2019/10/25	0	0.00	1	13.30	13.20	-1	11,122	-0.01%
2019/10/22	0	0.00	3	13.32	13.40	-3	11,330	-0.03%
2019/10/21	2	13.20	0	0.00	13.25	2	11,346	0.02%
2019/10/08	1	12.80	0	0.00	12.70	1	12,213	0.01%
2019/10/03	1	12.80	0	0.00	12.70	1	12,315	0.01%
2019/10/02	0	0.00	3.1	13.00	13.05	-3.1	12,431	-0.02%
2019/09/24	0	0.00	12	13.20	13.05	-12	13,149	-0.09%
2019/09/10	0	0.00	0.2	13.10	13.15	-0.2	13,246	0.00%
2019/09/06	3	13.00	0	0.00	13.15	3	13,126	0.02%
2019/09/03	0	0.00	32	12.85	12.85	-32	12,870	-0.25%
2019/09/02	0	0.00	8	12.90	12.85	-8	12,927	-0.06%
2019/08/30	150	12.75	150	12.80	12.85	0	12,900	0.00%	大買/大賣/
2019/08/22	40	12.70	40	12.75	12.70	0	12,850	0.00%
2019/08/21	1	12.50	0	0.00	12.50	1	12,911	0.01%
2019/08/15	41.1	12.70	40	12.55	12.65	1.1	12,550	0.01%
2019/08/14	11	12.80	0	0.00	12.90	11	12,447	0.09%
2019/08/13	40	13.20	40	13.30	13.10	0	12,140	0.00%
2019/08/07	40	13.35	40	13.45	13.35	0	12,144	0.00%
2019/08/06	3	13.03	0	0.00	13.25	3	12,195	0.02%
2019/08/05	1	13.35	0	0.00	13.40	1	11,987	0.01%
2019/08/02	41	13.55	40	13.65	13.40	1	12,013	0.01%
2019/08/01	40	14.25	0	0.00	14.10	40	11,675	0.34%
2019/07/31	1	14.30	41	14.42	14.40	-40.1	11,636	-0.34%
2019/07/30	40	14.30	41	14.45	14.25	-1	11,591	-0.01%
2019/07/25	82	14.05	40	13.95	14.10	42	11,566	0.36%
2019/07/24	0	0.00	7	13.75	13.75	-7	11,420	-0.06%
2019/07/23	0	0.00	0.2	13.90	14.00	-0.2	11,295	0.00%
2019/07/22	80	13.93	88	14.00	14.15	-8	11,146	-0.07%
2019/07/19	0	0.00	43	13.65	13.65	-43	10,570	-0.41%
2019/07/18	101	13.50	100.8	13.55	13.50	0.2	10,554	0.00%	大買/
2019/07/16	0	0.00	2	13.45	13.45	-2	11,011	-0.02%
2019/07/15	202	13.10	200	13.15	13.35	2	11,357	0.02%	大買/大賣/
2019/07/12	1	13.30	0	0.00	13.25	1	11,481	0.01%
2019/07/10	52	13.49	1	13.40	13.45	51	11,847	0.43%
2019/07/08	2	13.20	1	13.20	13.30	1	12,318	0.01%
2019/07/05	1	13.40	3	13.40	13.55	-2	12,131	-0.02%
2019/07/04	3	13.47	45	13.55	13.50	-42	11,989	-0.35%
2019/07/03	45	13.40	1	13.35	13.40	44	11,851	0.37%
2019/07/02	90	13.25	90	13.33	13.30	0	11,767	0.00%
2019/07/01	45	13.00	46	13.05	13.10	-1	11,539	-0.01%
2019/06/28	1	12.60	10	12.50	12.45	-9	11,211	-0.08%
2019/06/27	5	12.75	0	0.00	12.65	5	11,223	0.04%
2019/06/24	0	0.00	4	12.50	12.50	-4	11,265	-0.04%
2019/06/20	0	0.00	1	12.45	12.50	-1	11,438	-0.01%
2019/06/19	0	0.00	5	12.05	12.15	-5	11,244	-0.04%
2019/06/18	5	11.95	10	12.05	12.00	-5	11,207	-0.04%
2019/06/10	10	11.95	10	12.10	12.05	0	11,452	0.00%
2019/06/05	0	0.00	20	12.02	12.00	-20	11,442	-0.17%
2019/06/04	24	11.90	40	11.99	12.00	-16	11,425	-0.14%
2019/06/03	40	11.95	0	0.00	11.95	40	11,386	0.35%
2019/05/31	0	0.00	120	11.96	12.10	-120	11,382	-1.05%	大賣/鉅額交易
2019/05/30	120	11.86	90	11.93	11.90	30	11,414	0.26%	大買/
2019/05/29	30	11.89	0	0.00	11.90	30	11,482	0.26%
2019/05/28	30	11.97	0	0.00	11.90	30	11,758	0.26%
2019/05/27	30	12.04	0	0.00	12.05	30	11,810	0.25%
2019/05/24	0	0.00	35	12.11	12.10	-35	11,993	-0.29%
2019/05/23	35	11.96	25	12.05	11.95	10	12,022	0.08%
2019/05/21	0	0.00	5	12.05	12.25	-5	12,274	-0.04%
2019/05/20	11	12.05	20	12.14	12.05	-9	12,246	-0.07%
2019/05/17	15	12.15	0	0.00	12.05	15	12,242	0.12%
2019/05/16	3	12.20	3	12.35	12.30	0	12,273	0.00%
2019/05/15	0	0.00	11	12.43	12.40	-11	12,304	-0.09%
2019/05/14	6	12.30	0	0.00	12.35	6	12,283	0.05%
2019/05/09	1	12.70	0	0.00	12.60	1	12,018	0.01%
2019/05/08	5	13.00	0	0.00	12.95	5	11,830	0.04%
2019/05/07	10	13.15	0	0.00	13.00	10	11,647	0.09%
2019/05/06	0	0.00	50	12.95	13.05	-50	11,436	-0.44%
2019/05/02	52	13.70	51	13.75	13.75	1	10,789	0.01%
2019/04/30	1	13.50	134	13.51	13.55	-133	10,535	-1.26%	大賣/鉅額交易
2019/04/29	2	13.35	6	13.33	13.40	-4	10,393	-0.04%
2019/04/26	5	13.20	5	13.30	13.30	0	10,284	0.00%
2019/04/25	25	13.26	16	13.36	13.40	9	10,233	0.09%
2019/04/24	55	13.40	56	13.55	13.20	-1	10,129	-0.01%
2019/04/23	0	0.00	2.1	13.25	13.45	-2.1	10,026	-0.02%
2019/04/22	56	13.45	99	13.40	13.30	-43	9,816	-0.44%
2019/04/19	13	12.95	71	12.85	12.95	-58	9,401	-0.62%
2019/04/18	0	0.00	2	12.73	12.60	-2	8,979	-0.02%
2019/04/17	100	12.65	101	12.70	12.70	-1	8,847	-0.01%	大賣/
2019/04/16	56	12.70	1	12.80	12.65	55	8,641	0.64%
2019/04/15	0	0.00	4	12.50	12.60	-4	8,450	-0.05%
2019/04/12	1	12.20	0	0.00	12.20	1	8,059	0.01%
2019/04/10	0	0.00	1	12.00	12.05	-1	7,931	-0.01%
2019/04/08	0	0.00	1	12.05	12.05	-1	8,021	-0.01%
2019/04/03	0	0.00	1	12.00	12.00	-1	7,930	-0.01%
2019/04/02	2	11.85	0	0.00	11.90	2	7,976	0.03%
2019/03/26	0	0.00	1	11.85	11.85	-1	8,036	-0.01%
2019/03/25	2	11.93	0	0.00	11.90	2	7,976	0.03%
2019/03/15	0	0.00	2	12.15	12.20	-2	8,818	-0.02%
2019/03/14	1	12.05	1	12.10	12.05	0	8,766	0.00%
2019/03/13	0	0.00	2	12.20	12.20	-2	8,915	-0.02%
2019/02/26	2	12.53	3	12.58	12.50	-1	11,688	-0.01%
2019/02/25	0	0.00	1	12.30	12.25	-1	11,552	-0.01%
2019/02/22	0	0.00	5.1	12.15	12.15	-5.1	11,516	-0.04%
2019/02/21	1	12.20	26	12.25	12.25	-25	11,478	-0.22%
2019/02/13	0	0.00	5	11.80	11.85	-5	11,295	-0.04%
2019/02/12	0	0.00	11	11.90	11.90	-11	11,316	-0.10%
2019/01/22	1.5	12.02	0	0.00	12.10	1.5	11,772	0.01%
2019/01/21	2	12.10	0	0.00	12.05	2	11,868	0.02%
2019/01/14	1	11.75	0	0.00	11.75	1	12,224	0.01%
2019/01/07	0	0.00	7	11.83	11.95	-7	12,443	-0.06%
2019/01/04	1	11.60	1	11.55	11.60	0	12,540	0.00%
2019/01/03	5	11.80	11	11.95	11.85	-6	12,761	-0.05%
2019/01/02	0	0.00	3	11.97	11.90	-3	12,768	-0.02%
2018/12/28	15	11.92	0	0.00	11.90	15	12,788	0.12%
2018/12/27	5	11.95	10	12.00	12.00	-5	12,791	-0.04%
2018/12/26	0	0.00	52	11.94	11.80	-52	12,780	-0.41%
2018/12/25	52	11.87	0	0.00	11.85	52	12,773	0.41%
2018/12/24	5	12.05	53	12.16	12.15	-48	12,676	-0.38%
2018/12/21	27	12.13	0	0.00	12.05	27	12,750	0.21%
2018/12/20	27	12.39	0	0.00	12.30	27	12,629	0.21%
2018/12/19	4	12.53	6	12.45	12.55	-2	12,524	-0.02%
2018/12/18	5	12.70	0	0.00	12.50	5	12,435	0.04%
2018/12/17	62	12.61	72	12.72	12.85	-10	12,300	-0.08%
2018/12/14	73	12.25	83	12.37	12.50	-10	12,009	-0.08%
2018/12/13	4	12.50	17	12.31	12.50	-13	12,011	-0.11%
2018/12/12	5	12.10	62	12.10	12.15	-57	11,644	-0.49%
2018/12/11	60	12.05	72	12.13	12.05	-12	11,561	-0.10%
2018/12/10	70	11.98	10	11.85	11.80	60	11,391	0.53%
2018/12/07	5	12.00	15	12.00	12.00	-10	11,284	-0.09%
2018/12/06	21	11.91	0	0.00	11.90	21	11,273	0.19%
2018/12/05	5	12.00	5	12.20	12.20	0	11,076	0.00%
2018/12/04	2	12.13	87	12.26	12.25	-85	10,963	-0.78%
2018/12/03	105	12.05	130	11.93	11.95	-25	10,609	-0.24%	大買/大賣/
2018/11/30	305	11.72	204	11.73	11.65	101	10,062	1.00%	大買/大賣/鉅額交易
2018/11/29	4	12.03	3	11.95	12.00	1	9,059	0.01%
2018/11/28	5	12.14	0	0.00	12.15	5	8,833	0.06%
2018/11/27	10	11.50	23	11.66	11.75	-13	8,377	-0.16%
2018/11/26	1	11.65	9	11.70	11.65	-8	8,199	-0.10%
2018/11/23	9	11.50	0	0.00	11.45	9	8,107	0.11%
2018/11/22	0.1	11.60	0	0.00	11.60	0.1	8,228	0.00%
2018/11/20	0	0.00	31	11.60	11.65	-31	8,193	-0.38%
2018/11/19	4	11.65	0	0.00	11.70	4	8,201	0.05%
2018/11/16	0	0.00	10	11.70	11.70	-10	8,206	-0.12%
2018/11/14	7	11.41	0	0.00	11.70	7	8,118	0.09%
2018/11/13	1	11.45	1	11.35	11.40	0	8,000	0.00%
2018/11/12	0	0.00	15	11.35	11.35	-15	8,004	-0.19%
2018/11/09	2	11.30	6	11.35	11.25	-4	8,074	-0.05%
2018/11/08	0	0.00	14	11.36	11.40	-14	8,073	-0.17%
2018/11/07	17.3	11.31	0	0.00	11.30	17.3	8,044	0.21%
2018/11/06	6	11.32	0	0.00	11.30	6	8,073	0.07%
2018/11/05	0	0.00	15	11.43	11.40	-15	8,110	-0.18%
2018/11/01	33	11.27	10	11.30	11.25	23	8,056	0.29%
2018/10/31	30	11.41	0	0.00	11.40	30	8,066	0.37%
2018/10/30	0	0.00	8	11.23	11.35	-8	8,099	-0.10%
2018/10/29	8	11.15	0	0.00	11.15	8	8,089	0.10%
2018/10/25	11	11.45	0	0.00	11.40	11	8,166	0.13%
2018/10/24	5	11.85	0	0.00	11.85	5	8,005	0.06%
2018/10/23	2	12.05	0	0.00	11.85	2	8,012	0.02%
2018/10/19	0	0.00	5	12.20	12.35	-5	7,969	-0.06%
2018/10/18	0	0.00	11	11.89	12.15	-11	7,878	-0.14%
2018/10/17	15	11.80	10	11.83	11.70	5	7,784	0.06%
2018/10/16	6	11.73	0	0.00	11.75	6	7,790	0.08%
2018/10/15	10	11.68	16	11.70	11.75	-6	7,789	-0.08%
2018/10/12	37	11.66	20	11.75	11.70	17	7,777	0.22%
2018/10/11	23	11.78	7	11.67	11.55	16	7,688	0.21%
2018/10/09	5	12.60	5	12.55	12.55	0	7,394	0.00%
2018/10/01	1	13.00	0	0.00	13.05	1	7,518	0.01%
2018/09/27	0	0.00	2	13.10	13.05	-2	7,588	-0.03%
2018/09/25	0	0.00	1	12.90	12.90	-1	7,581	-0.01%
2018/09/19	0	0.00	1	12.70	12.70	-1	8,140	-0.01%
2018/09/17	3	12.25	0	0.00	12.25	3	8,529	0.04%
2018/09/12	2	12.20	0	0.00	12.20	2	8,844	0.02%
2018/09/10	1	12.10	0	0.00	12.10	1	9,068	0.01%
2018/09/07	6	12.38	0	0.00	12.35	6	8,996	0.07%
2018/09/05	2	12.80	0	0.00	12.70	2	8,928	0.02%
2018/09/03	2	12.90	0	0.00	12.90	2	9,028	0.02%
2018/08/29	2	12.93	0	0.00	13.00	2	9,103	0.02%
2018/08/28	0	0.00	3	13.45	13.55	-3	8,936	-0.03%
2018/08/23	0	0.00	6	13.63	13.55	-6	8,969	-0.07%
2018/08/22	3.5	13.56	4	13.55	13.65	-0.5	9,155	-0.01%
2018/08/21	0	0.00	62	13.29	13.45	-62	9,269	-0.67%
2018/08/20	55	13.10	128	13.24	13.10	-73	9,333	-0.78%	大賣/
2018/08/17	45	13.10	40	13.25	13.00	5	9,325	0.05%
2018/08/16	54	13.04	19	13.20	13.30	35	9,419	0.37%
2018/08/15	56	13.37	4	13.33	13.30	52	9,503	0.55%
2018/08/14	9	13.49	18	13.55	13.50	-9	10,051	-0.09%
2018/08/08	0	0.00	8	14.20	14.15	-8	10,192	-0.08%
2018/08/06	3	14.40	2	14.40	14.40	1	10,217	0.01%
2018/08/03	0	0.00	5	13.95	14.00	-5	10,098	-0.05%
2018/08/01	1.5	14.15	11	14.06	14.15	-9.5	10,196	-0.09%
2018/07/31	0	0.00	1	13.85	13.85	-1	10,106	-0.01%
2018/07/30	0	0.00	1	13.90	13.75	-1	10,216	-0.01%
2018/07/26	3	13.60	0	0.00	13.60	3	10,251	0.03%
2018/07/25	0	0.00	370	13.55	13.45	-370	10,353	-3.57%	大賣/鉅額交易
2018/07/24	0	0.00	410	13.50	13.55	-410	10,704	-3.83%	大賣/鉅額交易
2018/07/23	40	13.28	10	13.30	13.30	30	10,814	0.28%
2018/07/20	50	13.35	20	13.48	13.40	30	11,007	0.27%
2018/07/19	1	13.40	30	13.43	13.45	-29	11,111	-0.26%
2018/07/18	2	13.35	40	13.36	13.40	-38	11,359	-0.33%
2018/07/17	0	0.00	5	13.20	13.20	-5	11,352	-0.04%
2018/07/16	30	13.02	0	0.00	13.00	30	11,369	0.26%
2018/07/13	0	0.00	20	13.10	13.10	-20	11,522	-0.17%
2018/07/12	140	12.91	10	13.15	12.90	130	11,588	1.12%	大買/鉅額交易
2018/07/11	1	13.10	10	13.10	13.10	-9	11,641	-0.08%
2018/07/10	11	12.95	0	0.00	13.00	11	11,645	0.09%
2018/07/09	129	12.85	0	0.00	12.85	129	11,692	1.10%	大買/鉅額交易
2018/07/06	51	12.85	229	12.89	12.85	-178	11,718	-1.52%	大賣/鉅額交易
2018/07/05	250	12.95	0	0.00	12.90	250	11,719	2.13%	大買/鉅額交易
2018/07/04	80	13.16	5	13.20	13.10	75	11,759	0.64%
2018/07/03	150	13.19	80	13.38	13.20	70	11,842	0.59%	大買/
2018/07/02	1	13.25	400	13.35	13.35	-399	11,812	-3.38%	大賣/鉅額交易
2018/06/29	141	12.93	100	13.03	13.00	41	11,668	0.35%	大買/
2018/06/28	268	12.88	64	12.95	12.95	204	11,482	1.78%	大買/鉅額交易
2018/06/27	179	13.11	120	13.40	13.05	59	11,368	0.52%	大買/大賣/
2018/06/26	235	13.45	10	13.40	13.30	225	11,309	1.99%	大買/鉅額交易
2018/06/25	209	13.97	40	13.80	13.80	169	11,240	1.50%	大買/鉅額交易
2018/06/22	56	14.20	85	14.25	14.10	-29	11,204	-0.26%
2018/06/20	55	14.42	14	14.40	14.35	41	11,437	0.36%
2018/06/19	30	14.67	5	14.55	14.55	25	11,403	0.22%
2018/06/15	5	14.75	17	14.79	14.80	-12	11,767	-0.10%
2018/06/14	2	14.70	1	14.75	14.75	1	12,018	0.01%
2018/06/13	20	14.75	17	14.85	14.75	3	12,526	0.02%
2018/06/12	17	14.77	0	0.00	14.75	17	12,633	0.13%
2018/06/06	0	0.00	10	15.00	14.95	-10	12,905	-0.08%
2018/06/05	0	0.00	50	14.95	15.00	-50	13,099	-0.38%
2018/06/04	0	0.00	30	14.98	14.95	-30	13,119	-0.23%
2018/06/01	20	14.75	10	14.90	14.90	10	13,142	0.08%
2018/05/31	60	14.72	0	0.00	14.85	60	13,396	0.45%
2018/05/30	30	14.75	0	0.00	14.75	30	13,509	0.22%
2018/05/29	1	15.05	0	0.00	15.05	1	13,537	0.01%
2018/05/28	0	0.00	150	15.25	15.35	-150	13,735	-1.09%	大賣/鉅額交易
2018/05/24	0	0.00	5	15.35	15.25	-5	13,928	-0.04%
2018/05/23	151	15.30	182	15.40	15.25	-31	13,882	-0.22%	大買/大賣/
2018/05/22	204	15.65	200	15.75	15.40	4	13,950	0.03%	大買/大賣/
2018/05/21	0	0.00	1.2	15.00	15.10	-1.2	13,550	-0.01%
2018/05/18	180	14.90	315	14.77	14.90	-135	13,621	-0.99%	大買/大賣/鉅額交易
2018/05/17	110	14.75	100	14.70	14.70	10	13,812	0.07%	大買/
2018/05/15	235	14.70	268	14.80	14.80	-33	14,406	-0.23%	大買/大賣/
2018/05/14	40	14.68	45	14.67	14.65	-5	15,200	-0.03%
2018/05/11	250	14.95	255	15.00	14.95	-5	15,437	-0.03%	大買/大賣/
2018/05/10	15	14.95	5	15.10	14.95	10	15,718	0.06%
2018/05/09	20	15.03	10	15.15	15.00	10	15,801	0.06%
2018/05/08	5	15.00	30	15.07	15.05	-25	15,796	-0.16%
2018/05/07	120	15.03	115	15.14	14.95	5	15,977	0.03%	大買/大賣/
2018/05/04	30	14.97	0	0.00	15.00	30	15,983	0.19%
2018/05/03	85	15.00	145	15.08	15.00	-60	15,982	-0.38%	大賣/
2018/05/02	30	15.07	38	15.08	15.05	-8	16,161	-0.05%
2018/04/30	22	15.05	85	15.10	15.10	-63	16,509	-0.38%
2018/04/27	50	14.18	10	14.35	14.30	40	16,687	0.24%
2018/04/26	93	14.32	58	14.65	14.20	35	17,170	0.20%
2018/04/25	56	14.37	10	14.35	14.30	46	17,237	0.27%
2018/04/24	83	14.65	0	0.00	14.55	83	17,631	0.47%
2018/04/23	20	14.93	5	15.10	14.90	15	17,802	0.08%
2018/04/20	10	14.93	35	15.01	14.95	-25	18,094	-0.14%
2018/04/19	50	14.99	75	14.98	14.95	-25	18,319	-0.14%
2018/04/18	5	14.75	15	14.92	14.75	-10	18,481	-0.05%
2018/04/17	46	14.80	0	0.00	14.70	46	18,938	0.24%
2018/04/16	20	14.96	0	0.00	14.90	20	19,295	0.10%
2018/04/13	10	15.13	45	15.09	15.05	-35	19,558	-0.18%
2018/04/12	20	15.03	0	0.00	15.00	20	20,260	0.10%
2018/04/11	13	15.11	21	15.16	15.05	-8	22,728	-0.04%
2018/04/10	15	15.10	25	15.18	15.10	-10	24,086	-0.04%
2018/04/09	25	15.13	40	15.21	15.15	-15	26,348	-0.06%
2018/04/03	115	15.14	31	15.17	15.15	84	28,495	0.29%	大買/
2018/04/02	10	15.18	54	15.23	15.20	-44	28,675	-0.15%
2018/03/31	0	0.00	85	15.17	15.15	-85	28,786	-0.30%
2018/03/30	1	15.05	15	15.17	15.10	-14	29,003	-0.05%
2018/03/29	26	15.05	6	15.11	15.05	20	29,102	0.07%
2018/03/28	67	15.13	2	15.10	15.10	65	29,124	0.22%
2018/03/27	21	15.27	10	15.25	15.30	11	29,139	0.04%
2018/03/26	106	15.20	2	15.15	15.20	104	29,356	0.35%	大買/鉅額交易
2018/03/23	5	15.35	5	15.40	15.40	0	29,609	0.00%
2018/03/22	35	15.86	40	15.97	15.75	-5	29,682	-0.02%
2018/03/21	46	15.82	6	15.88	15.90	40	29,610	0.14%
2018/03/20	11	16.01	5	16.20	16.15	6	29,294	0.02%
2018/03/19	1	16.20	66	16.04	16.20	-65	29,292	-0.22%
2018/03/16	35	15.60	0	0.00	15.60	35	29,043	0.12%
2018/03/15	15	15.62	0	0.00	15.60	15	29,131	0.05%
2018/03/14	36.5	15.62	5	15.70	15.70	31.5	29,378	0.11%
2018/03/13	19	15.71	0	0.00	15.70	19	29,749	0.06%
2018/03/12	0	0.00	15.4	15.77	15.85	-15.4	31,022	-0.05%
2018/03/09	15	15.45	204	15.36	15.45	-189	31,322	-0.60%	大賣/鉅額交易
2018/03/08	20	15.14	20	15.25	15.10	0	31,526	0.00%
2018/03/07	30	15.08	40	15.16	15.05	-10	32,137	-0.03%
2018/03/06	100	15.19	0	0.00	15.05	100	32,372	0.31%
2018/03/05	81	15.35	0	0.00	15.20	81	32,372	0.25%
2018/03/02	12	15.58	0	0.00	15.55	12	32,368	0.04%
2018/03/01	10	15.80	25	15.63	15.90	-15	32,670	-0.05%
2018/02/27	6	15.45	5	15.65	15.45	1	32,580	0.00%
2018/02/26	15	15.50	10	15.55	15.45	5	32,608	0.02%
2018/02/23	5	15.50	5	15.70	15.50	0	32,621	0.00%
2018/02/22	7	15.54	0	0.00	15.60	7	32,912	0.02%
2018/02/21	10	15.49	35	15.54	15.50	-25	32,819	-0.08%
2018/02/12	38	15.13	0	0.00	15.10	38	32,807	0.12%
2018/02/09	10	14.85	82	14.81	15.10	-72	32,797	-0.22%
2018/02/08	42	15.34	0	0.00	15.25	42	32,727	0.13%
2018/02/07	21	15.67	9	15.92	15.50	12	32,820	0.04%
2018/02/06	50	15.62	31	15.70	15.30	19	33,097	0.06%
2018/02/05	12	16.28	0	0.00	16.45	12	32,631	0.04%
2018/02/02	12	16.89	0	0.00	16.80	12	32,616	0.04%
2018/01/30	72	17.25	0	0.00	17.20	72	33,901	0.21%
2018/01/29	0	0.00	2	17.35	17.50	-2	33,872	-0.01%
2018/01/26	0.5	17.25	1	17.35	17.25	-0.5	33,972	0.00%
2018/01/25	12	17.36	1	17.35	17.40	11	34,056	0.03%
2018/01/24	11	17.35	1	17.55	17.60	10	34,671	0.03%
2018/01/23	14	17.18	75	17.35	17.15	-61	34,505	-0.18%
2018/01/22	60	17.67	1	17.80	17.50	59	34,772	0.17%
2018/01/19	8	17.98	1	18.10	18.05	7	34,455	0.02%
2018/01/18	35	18.03	12	18.13	18.10	23	34,640	0.07%
2018/01/17	10	17.90	33	17.72	18.05	-23	34,805	-0.07%
2018/01/16	3	17.85	12	17.85	17.80	-9	35,518	-0.03%
2018/01/15	135	18.15	2	18.10	18.05	133	35,990	0.37%	大買/鉅額交易
2018/01/12	3	17.95	21	17.85	18.00	-18	36,139	-0.05%
2018/01/11	168	17.94	141	18.05	17.85	27	35,930	0.08%	大買/大賣/
2018/01/10	2	18.05	13	17.94	17.75	-11	35,893	-0.03%
2018/01/09	9.5	18.26	7	18.25	18.20	2.5	35,609	0.01%
2018/01/08	15.5	18.45	25	18.42	18.40	-9.5	35,487	-0.03%
2018/01/05	70	18.51	48.1	18.54	18.70	21.9	35,212	0.06%
2018/01/04	3	17.78	5.2	17.82	18.15	-2.2	32,858	-0.01%
2018/01/03	68	18.15	29	18.15	17.70	39	31,810	0.12%
2018/01/02	39	17.51	50	17.18	17.95	-11	29,691	-0.04%