長榮 (2603)-群益金鼎-古亭券商分點個股進出

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

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-古亭券商分點個股進出

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-古亭券商分點個股進出
群益金鼎-古亭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	17.5	235.83	19	237.50	236.00	-1.5	22,455	-0.01%
2024/11/21	21.1	237.64	37.7	238.88	239.00	-16.6	22,260	-0.07%
2024/11/20	24	237.13	20	237.90	233.50	4	21,992	0.02%
2024/11/19	12	232.88	60.2	233.41	236.00	-48.2	21,542	-0.22%
2024/11/18	24.1	225.23	8.5	225.71	224.50	15.7	21,096	0.07%
2024/11/15	6	226.50	33.4	226.87	227.50	-27.4	20,934	-0.13%
2024/11/14	40	219.66	24.4	220.85	220.00	15.6	20,504	0.08%
2024/11/13	24.3	218.63	14	219.79	219.50	10.3	20,347	0.05%
2024/11/12	14.5	219.95	10	221.05	220.50	4.5	20,598	0.02%
2024/11/11	25.5	219.71	8	220.19	220.50	17.5	20,599	0.08%
2024/11/08	51.6	219.05	64.5	218.81	218.00	-12.9	20,805	-0.06%
2024/11/07	61.7	213.21	98.5	212.95	214.50	-36.8	21,051	-0.17%
2024/11/06	9.3	215.37	8.2	217.05	217.00	1.2	20,919	0.01%
2024/11/05	9.5	214.13	47.1	216.60	217.50	-37.6	21,084	-0.18%
2024/11/04	15.3	210.76	13	211.65	210.50	2.3	21,189	0.01%
2024/11/01	86	209.72	36.1	210.15	213.00	49.9	21,447	0.23%
2024/10/30	30	206.78	8	207.38	205.50	22	21,150	0.10%
2024/10/29	24.1	202.23	51	204.90	204.50	-26.9	21,345	-0.13%
2024/10/28	51	207.94	51	206.68	206.00	0	21,338	0.00%
2024/10/25	49.6	207.90	66.1	207.40	207.50	-16.5	21,373	-0.08%
2024/10/24	13.5	205.52	14.4	206.57	205.00	-0.9	21,460	0.00%
2024/10/23	13	206.23	2.2	207.41	205.50	10.8	21,356	0.05%
2024/10/22	8.2	205.06	6.2	205.46	206.00	2	21,478	0.01%
2024/10/21	56.4	200.97	62.5	201.49	204.00	-6.1	21,688	-0.03%
2024/10/18	3.3	197.09	2.7	196.48	196.50	0.6	21,752	0.00%
2024/10/17	13.5	194.72	17	194.47	196.50	-3.5	21,944	-0.02%
2024/10/16	61.7	190.48	34.6	190.10	189.50	27.1	22,538	0.12%
2024/10/15	2.5	188.10	4	189.00	187.50	-1.5	22,562	-0.01%
2024/10/14	3	187.33	14	187.36	187.00	-11	22,741	-0.05%
2024/10/11	3	185.48	2	186.50	186.00	1	22,982	0.00%
2024/10/09	49.8	184.82	34	185.47	183.50	15.8	23,083	0.07%
2024/10/08	19	188.63	24	188.60	189.00	-5	23,035	-0.02%
2024/10/07	36.3	185.55	23	186.61	188.00	13.3	23,379	0.06%
2024/10/04	29.3	186.42	13	186.50	186.00	16.3	24,023	0.07%
2024/10/01	9	203.83	49	204.63	204.50	-40	23,485	-0.17%
2024/09/30	44.1	202.70	64.2	200.12	201.00	-20	23,584	-0.08%
2024/09/27	52.1	208.74	24	210.21	212.00	28.1	23,407	0.12%
2024/09/26	28.1	211.05	86.7	210.59	206.00	-58.6	23,270	-0.25%
2024/09/25	52.5	206.48	59.8	208.17	209.50	-7.3	22,822	-0.03%
2024/09/24	61.1	203.77	88.3	202.69	204.00	-27.2	22,341	-0.12%
2024/09/23	15.4	191.37	18.3	193.54	195.00	-2.9	21,956	-0.01%
2024/09/20	62.6	189.04	14	189.00	189.00	48.6	22,111	0.22%
2024/09/19	5	189.90	27.8	188.77	190.00	-22.8	22,249	-0.10%
2024/09/18	1	188.49	11	187.64	187.00	-10	22,309	-0.04%
2024/09/16	6	183.92	5	184.50	184.50	1	22,539	0.00%
2024/09/13	0	185.50	10	186.30	186.50	-10	22,699	-0.04%
2024/09/12	1	184.50	6.9	184.86	184.50	-5.9	23,019	-0.03%
2024/09/11	10	182.00	32	181.53	182.50	-22	23,101	-0.10%
2024/09/10	20	177.93	15	178.50	177.50	5	23,337	0.02%
2024/09/09	8	176.44	4	178.75	179.00	4	23,706	0.02%
2024/09/06	12	179.42	15	180.33	180.00	-3	24,181	-0.01%
2024/09/05	6	179.67	14	181.36	181.00	-8	25,405	-0.03%
2024/09/04	23	176.96	16	178.44	178.50	7	27,045	0.03%
2024/09/03	0	0.00	1.2	183.50	182.00	-1.2	27,320	0.00%
2024/09/02	17.2	183.17	76	182.49	182.00	-58.8	27,956	-0.21%
2024/08/30	24.2	185.45	19	186.97	188.00	5.2	28,508	0.02%
2024/08/29	70.5	183.63	6	183.58	184.50	64.5	28,746	0.22%
2024/08/28	5.5	182.41	3	183.00	183.00	2.5	29,200	0.01%
2024/08/27	36.2	184.12	112	185.46	183.50	-75.8	30,196	-0.25%	大賣/
2024/08/26	5	190.00	8.1	189.87	189.00	-3.1	30,277	-0.01%
2024/08/23	6.5	189.00	9	189.67	189.50	-2.5	30,842	-0.01%
2024/08/22	4	188.25	6	188.42	189.00	-2	31,560	-0.01%
2024/08/21	7	187.36	7	187.29	187.50	0	32,919	0.00%
2024/08/20	24	189.10	1.1	189.90	188.50	23	33,796	0.07%
2024/08/19	6	185.92	7.3	186.82	187.00	-1.3	33,939	0.00%
2024/08/16	14.5	185.81	8.5	185.82	186.00	6	34,363	0.02%
2024/08/15	56	185.35	95.4	185.43	185.50	-39.4	34,813	-0.11%
2024/08/14	12	181.67	19	182.00	181.50	-7	35,448	-0.02%
2024/08/13	26.6	177.52	47.5	177.20	178.50	-20.9	35,831	-0.06%
2024/08/12	7	178.43	22.1	178.01	180.00	-15.1	36,728	-0.04%
2024/08/09	31.3	174.12	28.2	176.53	173.00	3	37,588	0.01%
2024/08/08	44.1	172.35	33	172.38	172.50	11.1	39,654	0.03%
2024/08/07	68	171.11	61	172.73	177.00	7	41,867	0.02%
2024/08/06	62	167.47	42.1	167.03	165.50	19.9	43,387	0.05%
2024/08/05	36.7	161.77	91.8	162.04	160.50	-55.1	43,701	-0.13%
2024/08/02	50.1	173.83	19	175.42	171.00	31.1	43,980	0.07%
2024/08/01	22.4	173.46	46	173.70	175.00	-23.6	43,967	-0.05%
2024/07/31	7.1	167.26	31	169.26	170.50	-23.9	43,958	-0.05%
2024/07/30	27	166.70	0.6	166.00	167.00	26.4	44,106	0.06%
2024/07/29	68.7	164.72	73	162.50	162.00	-4.3	44,427	-0.01%
2024/07/26	34	164.49	14	163.21	165.50	20	44,667	0.04%
2024/07/23	55	164.73	22.1	167.32	167.00	32.9	45,288	0.07%
2024/07/22	22.8	160.76	41.1	160.16	162.00	-18.3	45,950	-0.04%
2024/07/19	46.4	167.93	84	167.00	167.00	-37.7	45,628	-0.08%
2024/07/18	9.1	172.17	4.1	172.61	173.00	5	45,807	0.01%
2024/07/17	23.9	169.39	17	169.82	172.00	6.8	45,888	0.01%
2024/07/16	4.1	172.63	6	172.92	171.50	-1.9	46,015	0.00%
2024/07/15	7.5	172.58	11	171.41	173.50	-3.5	46,617	-0.01%
2024/07/12	19.8	172.56	6	173.33	173.50	13.8	46,614	0.03%
2024/07/11	17.3	176.66	2	177.01	176.00	15.3	46,592	0.03%
2024/07/10	34.2	179.05	16	178.38	177.00	18.2	46,946	0.04%
2024/07/09	79	179.75	30.2	178.74	178.00	48.8	47,224	0.10%
2024/07/08	89.2	174.00	34	173.43	175.50	55.2	47,093	0.12%
2024/07/05	28.3	184.79	87	184.51	184.00	-58.7	46,790	-0.13%
2024/07/04	17.1	190.12	2	192.48	188.50	15	46,600	0.03%
2024/07/03	60	194.67	54	192.53	191.00	6	46,645	0.01%
2024/07/02	9	191.83	1	194.00	190.50	8	46,558	0.02%
2024/07/01	9	195.33	3	194.83	192.00	6	46,537	0.01%
2024/06/28	38.1	194.79	14	194.21	193.00	24.1	46,900	0.05%
2024/06/27	63.1	192.56	27	194.24	194.50	36.1	47,323	0.08%
2024/06/26	13.1	200.96	4	200.25	200.00	9.1	48,670	0.02%
2024/06/25	41.1	201.49	51.2	202.14	202.00	-10.1	49,224	-0.02%
2024/06/24	12.3	202.45	5	202.80	201.00	7.3	49,449	0.01%
2024/06/21	24	205.80	27.7	207.15	204.00	-3.7	49,705	-0.01%
2024/06/20	8	203.50	9	204.17	204.50	-1	49,691	0.00%
2024/06/19	24	201.58	6.4	201.95	200.50	17.6	50,266	0.04%
2024/06/18	11.5	199.59	10.1	199.60	199.00	1.5	50,623	0.00%
2024/06/17	22	199.84	25.4	199.56	200.00	-3.4	51,854	-0.01%
2024/06/14	32.7	196.30	32	197.41	199.00	0.7	52,569	0.00%
2024/06/13	33.7	194.05	10	193.30	192.50	23.7	52,816	0.04%
2024/06/12	56.4	190.76	67.1	193.35	191.50	-10.7	53,870	-0.02%
2024/06/11	121.5	206.45	34	198.16	197.50	87.4	53,483	0.16%	大買/
2024/06/07	29.1	218.79	16	219.66	218.00	13.1	52,523	0.03%
2024/06/06	27.4	219.05	88.2	220.32	222.00	-60.8	52,489	-0.12%
2024/06/05	59.5	218.76	27	218.19	217.00	32.5	52,243	0.06%
2024/06/04	25.2	211.26	6.1	210.51	211.00	19.1	52,542	0.04%
2024/06/03	8.9	214.32	31	213.61	215.50	-22.1	52,649	-0.04%
2024/05/31	47.5	216.18	59	213.47	210.50	-11.5	52,398	-0.02%
2024/05/30	22.6	217.61	12	218.46	218.50	10.6	51,869	0.02%
2024/05/29	25	222.24	17	223.32	218.00	8	52,114	0.02%
2024/05/28	56.3	224.78	23.1	222.20	218.50	33.2	51,670	0.06%
2024/05/27	45.1	222.05	88.6	222.82	223.00	-43.5	51,350	-0.08%
2024/05/24	63.5	216.92	73.7	218.71	219.50	-10.1	50,090	-0.02%
2024/05/23	11	209.87	15.4	210.09	209.00	-4.3	49,140	-0.01%
2024/05/22	23.6	208.53	8	208.88	209.00	15.6	49,158	0.03%
2024/05/21	35.2	208.39	68	210.51	208.00	-32.8	49,412	-0.07%
2024/05/20	94.3	216.63	17.6	215.58	212.50	76.7	49,147	0.16%
2024/05/17	40.3	217.00	96.2	215.61	210.50	-55.9	48,508	-0.12%
2024/05/16	49.6	210.81	72.4	213.41	217.00	-22.8	47,681	-0.05%
2024/05/15	40.5	204.50	83.3	204.13	203.50	-42.8	46,711	-0.09%
2024/05/14	129.7	216.58	168.8	218.28	215.00	-39.1	45,871	-0.09%	大買/大賣/
2024/05/13	66.4	206.39	118.3	206.16	205.50	-51.9	43,337	-0.12%	大賣/
2024/05/10	36.1	189.17	149.4	191.43	193.50	-113.3	41,355	-0.27%	大賣/鉅額交易
2024/05/09	6	177.75	15	178.33	177.50	-9	39,949	-0.02%
2024/05/08	64.4	174.35	16.4	175.29	172.50	48	39,204	0.12%
2024/05/07	4	181.62	5	179.80	178.00	-1	38,428	0.00%
2024/05/06	9.3	180.50	8	181.12	180.50	1.3	38,171	0.00%
2024/05/03	7	179.64	79	179.91	180.00	-72	38,082	-0.19%
2024/05/02	22.8	185.41	14.5	183.26	181.50	8.3	37,955	0.02%
2024/04/30	12.6	187.16	24.2	188.51	189.50	-11.5	37,605	-0.03%
2024/04/29	49	190.30	45.2	191.53	191.50	3.8	37,284	0.01%
2024/04/26	6	186.67	56.4	186.10	187.00	-50.4	36,888	-0.14%
2024/04/25	18	179.25	8.2	180.75	181.00	9.8	36,262	0.03%
2024/04/24	12	179.50	24.2	177.97	180.00	-12.2	36,522	-0.03%
2024/04/23	13	174.00	15	174.57	173.50	-2	36,537	-0.01%
2024/04/22	78.9	178.23	53.5	179.86	174.00	25.4	36,681	0.07%
2024/04/19	21.7	173.53	29.6	173.78	172.50	-7.9	36,159	-0.02%
2024/04/18	2.5	169.40	2	171.50	168.00	0.5	36,032	0.00%
2024/04/17	23	171.00	5	171.10	170.50	18	36,093	0.05%
2024/04/16	21.6	172.47	12	172.29	170.50	9.6	36,505	0.03%
2024/04/15	25	177.08	27.5	178.04	178.00	-2.5	37,006	-0.01%
2024/04/12	5	175.80	11	176.36	176.50	-6	37,086	-0.02%
2024/04/11	17	173.88	58	173.73	175.00	-41	37,542	-0.11%
2024/04/10	4.5	170.76	8	170.81	169.00	-3.5	38,445	-0.01%
2024/04/09	9.2	169.49	16.1	171.12	171.00	-6.9	39,073	-0.02%
2024/04/08	25.4	166.85	8.1	166.86	168.00	17.3	39,673	0.04%
2024/04/03	20	165.98	4.1	166.50	165.00	15.9	39,600	0.04%
2024/04/02	51.5	164.77	29.1	165.35	165.50	22.4	39,719	0.06%
2024/04/01	57.3	168.62	56	168.96	167.50	1.3	39,542	0.00%
2024/03/29	74.1	175.10	87.4	176.20	172.00	-13.3	39,509	-0.03%
2024/03/28	38.1	174.00	133.5	174.86	176.00	-95.5	39,026	-0.24%	大賣/
2024/03/27	6.4	174.36	215.2	174.56	175.50	-208.8	38,886	-0.54%	大賣/鉅額交易
2024/03/26	22.4	169.88	12	172.00	171.50	10.4	39,666	0.03%
2024/03/25	20	171.62	162.5	172.26	173.50	-142.4	40,019	-0.36%	大賣/鉅額交易
2024/03/22	29.4	171.04	15.1	171.63	170.00	14.3	40,849	0.03%
2024/03/21	16.6	176.52	121.2	180.70	175.00	-104.6	41,611	-0.25%	大賣/鉅額交易
2024/03/20	79.7	182.17	91.9	182.87	176.00	-12.2	41,532	-0.03%
2024/03/19	24.3	173.09	215.7	169.94	177.00	-191.3	40,415	-0.47%	大賣/鉅額交易
2024/03/18	63.1	162.69	28.2	164.72	164.50	35	39,780	0.09%
2024/03/15	112.6	167.90	288	170.04	166.50	-175.4	40,039	-0.44%	大買/大賣/鉅額交易
2024/03/14	52.2	184.86	37	184.27	183.50	15.2	38,795	0.04%
2024/03/13	45.1	190.93	23.8	192.13	191.00	21.2	38,018	0.06%
2024/03/12	55.4	181.25	116.3	183.54	187.50	-60.9	37,317	-0.16%	大賣/
2024/03/11	111.3	181.59	13	181.65	180.00	98.3	36,896	0.27%	大買/
2024/03/08	43.3	181.25	20.4	184.20	179.50	22.9	36,775	0.06%
2024/03/07	185.2	175.72	37.6	176.22	177.50	147.6	36,257	0.41%	大買/鉅額交易
2024/03/06	79	173.42	35.1	171.17	171.50	43.9	35,864	0.12%
2024/03/05	511.4	173.48	121.6	172.57	173.50	389.8	35,697	1.09%	大買/大賣/鉅額交易
2024/03/04	136	167.08	27.1	168.47	172.00	108.9	35,258	0.31%	大買/鉅額交易
2024/03/01	50	165.17	45.2	165.23	165.00	4.8	34,722	0.01%
2024/02/29	84.1	165.52	25.1	164.72	165.50	59	34,435	0.17%
2024/02/27	28	161.25	8	160.69	159.50	20	33,938	0.06%
2024/02/26	3	158.83	11.2	159.19	160.00	-8.2	33,830	-0.02%
2024/02/23	4.1	160.22	26	160.67	159.50	-21.9	33,829	-0.06%
2024/02/22	11	157.77	47.2	161.11	162.50	-36.2	33,543	-0.11%
2024/02/21	1.2	156.54	11	156.68	155.00	-9.8	32,882	-0.03%
2024/02/20	10	152.50	46.2	152.46	153.50	-36.2	32,583	-0.11%
2024/02/19	3	148.17	4	147.00	149.00	-1	32,553	0.00%
2024/02/16	12	149.54	2	149.50	148.00	10	32,785	0.03%
2024/02/15	43.2	147.02	16	148.03	149.00	27.2	33,361	0.08%
2024/02/05	21	150.57	32.1	152.03	152.00	-11.1	33,037	-0.03%
2024/02/02	29.1	151.44	1	150.50	150.00	28.1	32,998	0.09%
2024/02/01	4	156.00	40	155.28	157.00	-36	32,542	-0.11%
2024/01/31	32	150.50	2	150.50	150.50	30	32,117	0.09%
2024/01/30	12.2	151.10	3	152.17	151.50	9.2	32,035	0.03%
2024/01/29	4	150.38	1	150.50	151.50	3	32,167	0.01%
2024/01/26	9.2	151.16	1	151.00	151.00	8.2	32,157	0.03%
2024/01/25	3.3	151.50	0	0.00	151.50	3.3	32,011	0.01%
2024/01/24	2	155.00	2	156.00	153.50	0	31,874	0.00%
2024/01/23	14.3	153.51	29	153.02	152.50	-14.7	31,848	-0.05%
2024/01/22	25.6	149.38	4	152.00	152.50	21.6	31,840	0.07%
2024/01/19	81.1	155.49	5.2	154.94	155.00	75.9	31,526	0.24%
2024/01/18	57.1	156.15	18.3	155.94	158.00	38.8	31,319	0.12%
2024/01/17	31.1	151.99	16	152.25	152.50	15.1	30,863	0.05%
2024/01/16	15.3	154.81	68	154.40	153.50	-52.7	30,351	-0.17%
2024/01/15	41	158.06	31.3	158.24	158.50	9.7	29,887	0.03%
2024/01/12	80.3	154.79	49.3	155.15	156.50	30.9	29,552	0.10%
2024/01/11	31.2	150.25	13	148.77	149.00	18.2	28,933	0.06%
2024/01/10	52.3	148.22	10.9	147.85	148.00	41.5	28,833	0.14%
2024/01/09	41.1	151.51	62.5	152.43	151.50	-21.4	28,159	-0.08%
2024/01/08	34	160.62	38	160.79	160.50	-4	27,201	-0.01%
2024/01/05	10.3	161.90	8.7	162.63	162.50	1.6	26,660	0.01%
2024/01/04	57.4	159.75	50.1	161.50	161.00	7.3	26,027	0.03%
2024/01/03	24	154.23	26.5	153.97	155.00	-2.5	25,080	-0.01%
2024/01/02	49.2	150.99	26.6	151.96	151.00	22.5	24,376	0.09%
2023/12/29	4	143.63	1.4	143.21	143.50	2.6	23,571	0.01%
2023/12/28	2.1	143.48	3	144.00	143.00	-1	23,503	0.00%
2023/12/27	23.1	150.26	4.1	149.36	147.00	19	23,295	0.08%
2023/12/26	9	145.83	34.1	146.30	146.50	-25.1	23,118	-0.11%
2023/12/25	35.7	142.50	83.3	141.88	142.00	-47.5	22,603	-0.21%
2023/12/22	32.4	151.98	31.9	151.28	153.00	0.5	21,338	0.00%
2023/12/21	18.7	150.59	15.2	151.34	152.00	3.5	20,511	0.02%
2023/12/20	18.2	146.25	19	146.34	148.00	-0.9	19,284	0.00%
2023/12/19	63.4	145.57	56.8	145.36	147.00	6.5	18,551	0.04%
2023/12/18	35.2	139.46	86.2	138.26	141.50	-51.1	17,480	-0.29%
2023/12/15	25.4	132.73	54.2	133.61	134.00	-28.8	16,324	-0.18%
2023/12/14	20	128.53	21.1	128.62	129.00	-1.1	15,980	-0.01%
2023/12/13	24	129.25	21	126.69	129.50	3	16,287	0.02%
2023/12/12	9.1	127.30	33.1	126.83	129.00	-24	17,166	-0.14%
2023/12/11	2	121.50	16.4	120.81	122.00	-14.4	16,528	-0.09%
2023/12/08	0	117.50	11.4	118.00	118.50	-11.4	16,123	-0.07%
2023/12/07	4	115.50	1	116.00	115.50	3	16,004	0.02%
2023/12/06	18.6	116.13	12	117.00	117.00	6.6	16,028	0.04%
2023/12/05	26	118.33	17	117.00	117.50	9	15,952	0.06%
2023/12/04	22	116.00	37.9	118.25	118.50	-15.9	15,627	-0.10%
2023/12/01	3	113.34	4	114.00	114.50	-1	15,074	-0.01%
2023/11/30	0.1	112.00	1	111.50	112.00	-0.9	15,019	-0.01%
2023/11/29	2	112.00	0	0.00	112.00	2	15,059	0.01%
2023/11/28	2	114.00	2	114.00	114.00	0	14,999	0.00%
2023/11/27	5	113.50	1	113.50	113.50	4	14,933	0.03%
2023/11/24	0.4	112.50	6	112.33	113.00	-5.7	14,895	-0.04%
2023/11/22	11.9	112.18	31	112.00	112.00	-19.1	14,926	-0.13%
2023/11/21	15	113.50	0	0.00	113.50	15	14,894	0.10%
2023/11/20	1.1	113.95	1	114.00	114.00	0.1	14,878	0.00%
2023/11/17	8.3	115.20	1	115.00	115.00	7.3	14,806	0.05%
2023/11/16	11	115.59	21	117.02	117.00	-10	14,770	-0.07%
2023/11/15	4	114.50	28.2	114.27	115.50	-24.2	14,653	-0.17%
2023/11/14	27.3	114.17	40.1	114.36	114.00	-12.8	15,129	-0.08%
2023/11/13	1	109.00	1.2	108.46	108.50	-0.1	14,642	0.00%
2023/11/10	1	108.99	1.2	109.00	109.00	-0.2	14,845	0.00%
2023/11/09	1	109.50	13.1	109.50	109.00	-12.1	14,856	-0.08%
2023/11/08	0	107.73	0	0.00	107.50	0	15,081	0.00%
2023/11/07	3	109.00	0	0.00	108.50	3	15,173	0.02%
2023/11/06	2	109.50	1.4	109.00	109.00	0.6	15,305	0.00%
2023/11/03	1	113.00	5.1	112.01	113.00	-4.1	15,267	-0.03%
2023/11/02	1	110.50	4.3	110.01	110.50	-3.3	15,404	-0.02%
2023/11/01	0	109.00	3.5	109.00	109.00	-3.5	15,818	-0.02%
2023/10/31	10	109.00	23	108.00	107.50	-13	16,245	-0.08%
2023/10/30	0	0.00	4.3	108.68	110.00	-4.3	16,294	-0.03%
2023/10/27	0	0.00	1.1	107.98	108.00	-1.1	16,352	-0.01%
2023/10/26	1	105.00	3.8	105.61	106.50	-2.8	16,883	-0.02%
2023/10/25	0	0.00	3	106.00	105.50	-3	17,495	-0.02%
2023/10/24	2	104.27	3.2	105.00	105.00	-1.2	17,749	-0.01%
2023/10/20	0.5	103.00	1	103.50	103.50	-0.5	18,343	0.00%
2023/10/19	1	104.50	1	103.50	103.50	0	18,547	0.00%
2023/10/18	3	103.67	1	103.50	102.50	2	18,937	0.01%
2023/10/17	1	104.00	1	103.50	103.00	0	19,151	0.00%
2023/10/16	1	103.50	4.2	103.50	104.00	-3.2	19,727	-0.02%
2023/10/13	17	105.00	6	104.92	105.00	11	20,186	0.05%
2023/10/12	26	103.79	13.2	104.91	106.00	12.8	20,497	0.06%
2023/10/11	31.7	106.60	272	103.68	103.50	-240.3	20,907	-1.15%	大賣/鉅額交易
2023/10/06	23.9	111.56	10	111.05	111.00	13.9	21,333	0.07%
2023/10/05	23	112.96	22.1	112.07	112.00	0.9	21,800	0.00%
2023/10/04	6	109.91	4	109.38	110.00	2	22,082	0.01%
2023/10/03	28.6	110.80	75	111.21	110.50	-46.4	22,392	-0.21%
2023/10/02	29	114.38	25.1	112.96	113.50	3.9	22,820	0.02%
2023/09/28	5.5	116.00	0	0.00	116.00	5.5	23,131	0.02%
2023/09/27	31	115.77	6	115.58	116.00	25	24,267	0.10%
2023/09/26	22	115.00	1.1	116.50	115.50	20.9	27,344	0.08%
2023/09/25	23	116.33	3	115.67	116.00	20.1	28,400	0.07%
2023/09/22	2.1	115.20	11	114.95	114.50	-8.9	30,676	-0.03%
2023/09/21	15	116.30	74.8	115.49	115.50	-59.8	32,343	-0.18%
2023/09/20	25	117.56	28	117.64	117.50	-3	32,854	-0.01%
2023/09/19	40.1	115.19	33	115.59	116.00	7.1	33,020	0.02%
2023/09/18	36.1	116.75	30.1	117.08	117.00	6	33,391	0.02%
2023/09/15	135.1	118.05	61.4	115.84	118.50	73.7	33,494	0.22%	大買/
2023/09/14	51	108.97	23	108.35	109.50	28	32,626	0.09%
2023/09/12	3	106.00	1	106.50	106.50	2	33,615	0.01%
2023/09/11	7.2	106.14	3	105.50	106.50	4.2	33,978	0.01%
2023/09/08	50	106.50	14	107.00	107.00	36	34,493	0.10%
2023/09/07	1	106.50	3.1	106.98	107.00	-2.1	34,795	-0.01%
2023/09/06	52	107.02	21	107.95	107.00	31	35,038	0.09%
2023/09/05	23	107.54	2	107.75	108.50	21	35,164	0.06%
2023/09/04	1	106.00	3.1	107.49	107.50	-2.1	35,576	-0.01%
2023/09/01	5	105.80	1	106.00	105.50	4	35,625	0.01%
2023/08/31	0.1	106.00	0.1	105.50	106.50	-0.1	35,862	0.00%
2023/08/30	1	106.00	1	105.50	105.50	0	36,167	0.00%
2023/08/29	1	105.00	1	105.50	105.50	0	36,398	0.00%
2023/08/28	11	104.82	1	105.00	105.00	10	36,584	0.03%
2023/08/25	4.3	106.23	3	106.33	105.50	1.3	36,830	0.00%
2023/08/24	25	105.54	27.4	106.02	106.00	-2.4	37,012	-0.01%
2023/08/23	8	106.69	5	106.50	106.50	3	37,332	0.01%
2023/08/22	1	106.50	1.1	106.45	106.50	-0.1	37,581	0.00%
2023/08/21	17.4	106.29	7	105.36	105.00	10.4	37,731	0.03%
2023/08/18	46	107.63	278	108.87	107.00	-232	37,575	-0.62%	大賣/鉅額交易
2023/08/17	27	105.39	12	105.67	106.00	15	36,942	0.04%
2023/08/16	44.2	103.93	73	103.75	104.00	-28.8	36,917	-0.08%
2023/08/15	2	106.25	8.8	106.11	106.00	-6.8	36,768	-0.02%
2023/08/14	12	106.50	2	107.00	106.50	10	36,783	0.03%
2023/08/11	5	106.90	24	107.25	108.00	-19	36,707	-0.05%
2023/08/10	3	105.50	1.1	107.32	107.00	1.9	36,734	0.01%
2023/08/09	3.1	106.48	3.7	107.41	106.50	-0.6	36,859	0.00%
2023/08/08	8	107.38	2	107.00	107.50	6	36,719	0.02%
2023/08/07	19.2	105.29	9	106.06	106.50	10.2	36,651	0.03%
2023/08/04	9.2	108.26	17.7	108.25	109.00	-8.5	36,474	-0.02%
2023/08/02	4.3	104.51	3	104.50	105.00	1.3	36,055	0.00%
2023/08/01	1.1	104.14	7.7	104.91	105.50	-6.6	35,949	-0.02%
2023/07/31	7.7	104.82	11.3	106.52	104.00	-3.6	35,838	-0.01%
2023/07/28	8.2	106.50	19.2	107.11	107.50	-11	35,459	-0.03%
2023/07/27	10	102.64	7	102.93	103.00	3	35,471	0.01%
2023/07/26	7.2	102.07	6	102.00	102.00	1.2	35,888	0.00%
2023/07/25	18	99.93	2	100.00	99.70	16	35,577	0.04%
2023/07/24	15.1	100.04	2.2	99.77	99.30	12.9	35,591	0.04%
2023/07/21	19	101.05	12	100.50	101.00	7	35,463	0.02%
2023/07/20	14	100.32	11	100.27	101.00	3	35,242	0.01%
2023/07/19	29.2	98.07	11.1	99.51	98.10	18.1	34,939	0.05%
2023/07/18	44.1	99.82	25	99.93	98.60	19.1	34,607	0.06%
2023/07/17	12.2	98.81	8.1	98.85	98.40	4.1	34,323	0.01%
2023/07/14	16.8	97.09	8.1	98.33	96.50	8.7	34,205	0.03%
2023/07/13	32	97.39	41.6	97.48	95.90	-9.6	34,165	-0.03%
2023/07/12	22	100.61	24.1	100.67	100.50	-2.1	33,790	-0.01%
2023/07/11	8	103.50	6	103.42	104.00	2	33,810	0.01%
2023/07/10	9.4	104.74	26	104.63	104.50	-16.6	33,576	-0.05%
2023/07/07	36.1	107.49	9	107.67	108.00	27.1	33,543	0.08%
2023/07/06	9.2	106.42	5.6	106.16	106.50	3.6	33,027	0.01%
2023/07/05	32.7	105.15	36.3	105.28	107.00	-3.6	32,746	-0.01%
2023/07/04	63.5	106.65	66.6	106.92	105.50	-3.1	31,898	-0.01%
2023/07/03	245.1	102.40	30.6	101.67	102.50	214.5	28,846	0.74%	大買/鉅額交易
2023/06/30	73.3	91.58	33.4	92.30	93.50	39.9	27,771	0.14%
2023/06/29	45.7	154.65	148.2	154.67	155.00	-102.5	25,531	-0.40%	大賣/鉅額交易
2023/06/28	18.5	158.40	34.3	158.11	157.50	-15.8	23,792	-0.07%
2023/06/27	58	161.03	11.7	161.86	161.00	46.3	23,207	0.20%
2023/06/26	13.3	159.70	30.2	159.02	160.00	-16.9	22,956	-0.07%
2023/06/21	27.3	158.87	20.5	159.61	158.00	6.8	22,405	0.03%
2023/06/20	9	162.83	8	163.31	162.50	1	22,028	0.00%
2023/06/19	58.5	163.73	46.5	162.33	162.00	12	21,797	0.05%
2023/06/16	23.7	164.83	44.8	164.42	166.00	-21.1	21,478	-0.10%
2023/06/15	10.4	162.01	41.1	162.80	162.00	-30.7	21,093	-0.15%
2023/06/14	9.4	161.62	162.4	161.73	161.50	-153.1	21,133	-0.72%	大賣/鉅額交易
2023/06/13	33.3	155.84	12.3	156.89	157.00	21	21,751	0.10%
2023/06/12	5	154.30	8.2	155.36	155.50	-3.2	23,770	-0.01%
2023/06/09	36.2	154.25	16	154.81	155.00	20.2	24,470	0.08%
2023/06/08	4	154.50	84	152.73	154.00	-80	24,993	-0.32%
2023/06/07	1.1	151.05	1	151.00	151.00	0.1	25,857	0.00%
2023/06/06	7	151.21	1.2	152.33	151.50	5.8	26,019	0.02%
2023/06/05	22.4	150.82	16	151.38	151.00	6.4	26,045	0.02%
2023/06/02	14.1	153.04	1	153.00	152.50	13.1	26,017	0.05%
2023/06/01	152	153.54	0	0.00	153.50	152	26,177	0.58%	大買/鉅額交易
2023/05/31	10	156.10	162.1	155.52	153.00	-152.1	26,502	-0.57%	大賣/鉅額交易
2023/05/30	6.8	154.90	23	154.72	153.50	-16.2	26,649	-0.06%
2023/05/29	3	155.50	31.5	156.68	157.00	-28.5	26,666	-0.11%
2023/05/26	11.1	150.56	11	152.77	152.50	0	26,727	0.00%
2023/05/25	21.1	150.24	1	150.50	150.00	20.1	26,905	0.07%
2023/05/24	4.1	151.88	1	151.50	151.50	3.1	27,177	0.01%
2023/05/23	6.9	152.25	2	152.25	151.50	4.9	27,736	0.02%
2023/05/22	147.6	151.54	10	153.10	153.50	137.6	27,619	0.50%	大買/鉅額交易
2023/05/19	12.2	151.16	1.4	151.36	150.50	10.8	27,430	0.04%
2023/05/18	5	151.60	2.4	151.71	151.00	2.6	27,342	0.01%
2023/05/17	10.1	151.45	4	151.63	151.00	6.1	27,418	0.02%
2023/05/16	4.2	151.61	1	150.50	151.00	3.2	27,540	0.01%
2023/05/15	7.7	150.26	1	148.50	152.50	6.7	27,598	0.02%
2023/05/12	1.1	151.05	10	152.50	152.50	-9	27,656	-0.03%
2023/05/11	14	151.64	2	151.00	151.00	12	27,729	0.04%
2023/05/10	3.7	154.47	12.1	154.17	155.00	-8.4	27,613	-0.03%
2023/05/09	1.2	151.50	3	151.00	151.00	-1.8	27,411	-0.01%
2023/05/08	3	150.55	5	151.00	151.00	-2	27,731	-0.01%
2023/05/05	4.1	151.25	4	151.50	151.50	0.1	28,099	0.00%
2023/05/04	7.4	151.09	5	151.90	150.50	2.4	28,367	0.01%
2023/05/03	33.1	150.47	15	153.23	150.00	18.1	28,270	0.06%
2023/05/02	43.7	155.36	5	155.40	155.50	38.7	27,680	0.14%
2023/04/28	22.5	161.97	2	162.75	161.50	20.5	27,264	0.08%
2023/04/27	12.3	159.07	5	160.20	159.00	7.3	27,278	0.03%
2023/04/26	7.5	160.25	1	161.00	160.00	6.5	27,299	0.02%
2023/04/25	4.6	164.10	5.1	162.51	162.00	-0.5	27,227	0.00%
2023/04/24	14.3	164.99	0	0.00	165.00	14.3	27,297	0.05%
2023/04/21	13.5	166.66	23	168.02	166.00	-9.5	27,427	-0.03%
2023/04/20	20.2	169.21	14	170.18	170.50	6.2	27,297	0.02%
2023/04/19	5	168.90	2.3	170.67	168.00	2.7	27,522	0.01%
2023/04/18	29.8	171.81	7.1	170.01	170.00	22.7	27,398	0.08%
2023/04/17	22.9	172.65	28.3	173.16	174.50	-5.3	27,159	-0.02%
2023/04/14	10.5	167.76	134	169.84	170.00	-123.5	26,921	-0.46%	大賣/鉅額交易
2023/04/13	19.1	166.21	15	166.60	166.50	4.1	26,615	0.02%
2023/04/12	12.2	166.17	28	166.20	166.50	-15.8	26,726	-0.06%
2023/04/11	7	164.43	39	165.21	164.50	-32	26,529	-0.12%
2023/04/10	17.5	164.80	7	164.21	163.50	10.5	26,684	0.04%
2023/04/07	14	160.64	12.1	162.09	163.50	1.9	26,603	0.01%
2023/04/06	78.2	159.72	69	158.00	158.00	9.2	26,571	0.03%
2023/03/31	51.2	159.51	56	158.55	158.50	-4.8	26,943	-0.02%
2023/03/30	103	159.22	90	158.00	158.00	13	27,792	0.05%	大買/
2023/03/29	2.3	159.32	1	161.00	158.50	1.3	28,237	0.00%
2023/03/28	0.3	160.83	4.2	161.00	160.50	-3.9	28,697	-0.01%
2023/03/27	116.1	158.00	196.3	158.34	161.00	-80.2	29,204	-0.27%	大買/大賣/
2023/03/24	0	0.00	11.2	160.41	160.50	-11.2	30,143	-0.04%
2023/03/23	24.3	158.64	4	158.25	159.50	20.3	30,253	0.07%
2023/03/22	6.4	161.25	3.2	162.02	161.50	3.2	30,188	0.01%
2023/03/21	3.4	161.65	3	161.33	160.50	0.4	30,206	0.00%
2023/03/20	16.2	164.02	5.3	162.92	162.00	10.9	30,099	0.04%
2023/03/17	23.2	160.56	46.3	161.35	162.00	-23	29,846	-0.08%
2023/03/16	244.6	160.59	23.3	161.08	159.50	221.3	29,571	0.75%	大買/鉅額交易
2023/03/15	132.4	174.64	272.6	171.52	167.00	-140.2	28,621	-0.49%	大買/大賣/鉅額交易
2023/03/14	11.2	167.32	26	169.10	171.00	-14.7	26,668	-0.06%
2023/03/13	213	167.99	55.8	168.09	170.50	157.3	25,971	0.61%	大買/鉅額交易
2023/03/10	127.2	165.65	286.1	166.61	165.00	-158.9	25,495	-0.62%	大買/大賣/鉅額交易
2023/03/09	4.4	163.74	29.4	164.40	164.50	-25	24,452	-0.10%
2023/03/08	21.4	162.46	5	162.00	161.00	16.4	24,366	0.07%
2023/03/07	12.1	163.60	11.8	164.08	166.00	0.3	24,298	0.00%
2023/03/06	45.4	162.95	74	163.43	164.50	-28.6	24,396	-0.12%
2023/03/03	36.8	160.66	15	161.37	163.00	21.8	24,567	0.09%
2023/03/02	15	159.23	25.1	159.68	160.50	-10.1	24,620	-0.04%
2023/03/01	5.5	155.09	2	156.00	156.00	3.5	24,421	0.01%
2023/02/24	3	156.33	12.5	157.78	157.00	-9.5	24,337	-0.04%
2023/02/23	233	156.91	29.2	156.89	158.00	203.8	24,160	0.84%	大買/鉅額交易
2023/02/22	4	153.13	2	155.00	152.50	2	23,941	0.01%
2023/02/21	12.5	152.31	36.5	153.28	155.00	-24	23,692	-0.10%
2023/02/20	0	0.00	1	147.00	147.00	-1	23,485	0.00%
2023/02/17	2.3	146.22	2	145.50	146.00	0.3	23,860	0.00%
2023/02/16	2	147.25	1	147.50	148.00	1	24,474	0.00%
2023/02/15	6.3	147.53	2	148.50	146.50	4.3	25,323	0.02%
2023/02/14	2	147.50	11.4	148.06	149.00	-9.4	25,695	-0.04%
2023/02/13	8.1	143.56	11	143.59	143.50	-2.9	25,862	-0.01%
2023/02/10	5.7	147.25	6	148.17	147.00	-0.3	26,416	0.00%
2023/02/09	3.3	150.65	1	151.00	150.00	2.3	26,872	0.01%
2023/02/08	0	151.50	15.5	151.47	151.50	-15.5	27,255	-0.06%
2023/02/07	0.6	151.50	0	0.00	151.00	0.6	27,677	0.00%
2023/02/06	108.1	154.18	5.7	152.00	151.00	102.4	28,290	0.36%	大買/鉅額交易
2023/02/03	23	158.22	6	159.33	157.00	17	28,298	0.06%
2023/02/02	20	155.13	11.4	155.17	156.00	8.6	28,433	0.03%
2023/02/01	0	0.00	15.2	152.01	152.00	-15.2	28,501	-0.05%
2023/01/31	1	151.99	3.6	152.06	152.00	-2.6	28,789	-0.01%
2023/01/30	3.6	151.00	0.5	151.00	150.50	3.1	29,351	0.01%
2023/01/17	2	153.00	4	153.63	152.50	-2	29,516	-0.01%
2023/01/16	2.1	149.81	1	150.50	151.50	1.1	29,949	0.00%
2023/01/13	17.4	153.25	2.5	153.80	152.50	14.9	30,224	0.05%
2023/01/12	16.5	154.05	26	152.98	152.50	-9.5	31,040	-0.03%
2023/01/11	7	157.57	10.3	158.63	156.50	-3.3	31,456	-0.01%
2023/01/10	1	157.00	2.2	157.00	155.50	-1.2	31,952	0.00%
2023/01/09	10.8	155.77	9.8	156.36	155.00	1	33,062	0.00%
2023/01/06	0	157.50	8	157.44	159.00	-8	33,377	-0.02%
2023/01/05	7.1	157.43	11	158.59	156.50	-4	33,744	-0.01%
2023/01/04	8.3	157.94	0.1	156.50	156.00	8.2	34,379	0.02%
2023/01/03	11	161.95	2	161.25	160.00	9	34,692	0.03%
2022/12/30	3.1	163.16	124.2	162.79	163.00	-121.1	34,774	-0.35%	大賣/鉅額交易
2022/12/29	4.1	160.49	0	0.00	160.00	4.1	35,206	0.01%
2022/12/28	125	159.98	0	160.00	159.00	125	35,835	0.35%	大買/鉅額交易
2022/12/27	12	164.33	12	163.79	162.50	0	36,335	0.00%
2022/12/26	20.2	164.61	29	163.40	162.50	-8.8	37,155	-0.02%
2022/12/23	17	167.18	3	167.50	167.50	14	37,680	0.04%
2022/12/22	42.3	167.84	14.6	169.63	171.50	27.7	37,869	0.07%
2022/12/21	16.1	161.60	10	163.15	164.00	6.1	37,883	0.02%
2022/12/20	17.2	160.32	32.3	161.08	158.50	-15.1	38,220	-0.04%
2022/12/19	11.2	164.12	8.2	163.61	162.00	3	38,917	0.01%
2022/12/16	58.2	164.70	66.3	163.28	164.00	-8.1	39,083	-0.02%
2022/12/15	6.1	155.01	10.1	155.55	157.00	-4	38,991	-0.01%
2022/12/14	10.5	152.11	0	0.00	152.00	10.5	39,638	0.03%
2022/12/13	1.2	155.92	2.1	156.71	155.00	-0.9	40,008	0.00%
2022/12/12	0.2	154.50	0	0.00	154.50	0.2	40,766	0.00%
2022/12/09	8	154.06	12.6	153.17	154.50	-4.6	41,625	-0.01%
2022/12/08	7	150.64	1	151.00	151.00	6	42,498	0.01%
2022/12/07	10.1	153.08	1	151.50	151.50	9.1	44,222	0.02%
2022/12/06	12.1	155.21	16	156.59	152.50	-3.9	44,704	-0.01%
2022/12/05	1	158.00	3	159.83	159.00	-2	45,493	0.00%
2022/12/02	11.2	159.07	0.8	159.00	158.50	10.4	45,703	0.02%
2022/12/01	6.6	163.07	6	164.75	162.00	0.6	46,812	0.00%
2022/11/30	2.5	160.90	4	161.75	163.00	-1.5	46,930	0.00%
2022/11/29	8.6	159.79	7.5	160.31	161.00	1.1	47,245	0.00%
2022/11/28	6	158.17	2	158.00	157.50	4	47,987	0.01%
2022/11/25	10	162.55	6	162.45	160.50	4	48,129	0.01%
2022/11/24	4	156.88	25.1	157.69	161.00	-21.1	48,659	-0.04%
2022/11/23	6	154.25	18.1	153.17	153.50	-12.1	48,593	-0.02%
2022/11/22	6	150.50	1.5	150.20	150.50	4.5	48,960	0.01%
2022/11/21	6.6	148.55	0	0.00	147.50	6.6	49,966	0.01%
2022/11/18	11.1	152.26	15	151.97	150.50	-3.9	50,925	-0.01%
2022/11/17	6	154.42	1	154.00	154.00	5	52,546	0.01%
2022/11/16	18.2	156.11	8	154.75	154.50	10.2	53,035	0.02%
2022/11/15	24	155.69	5	154.80	155.00	19	54,115	0.04%
2022/11/14	1.1	153.95	13.7	153.88	155.50	-12.6	55,197	-0.02%
2022/11/11	18.5	152.00	11.2	153.51	150.00	7.3	56,578	0.01%
2022/11/10	14	150.93	14.5	150.93	151.00	-0.5	57,418	0.00%
2022/11/09	10	148.80	24	147.77	148.50	-14	58,833	-0.02%
2022/11/08	9	146.94	19.6	147.98	147.50	-10.6	59,257	-0.02%
2022/11/07	18	143.31	16.2	143.34	143.50	1.8	59,292	0.00%
2022/11/04	3	138.00	22	137.52	139.00	-19	59,938	-0.03%
2022/11/03	7	133.57	6	134.58	135.00	1	60,344	0.00%
2022/11/02	8	137.69	8	138.69	137.00	0	61,818	0.00%
2022/11/01	2.2	134.77	3	136.50	135.00	-0.8	62,196	0.00%
2022/10/31	8	134.38	7.4	136.73	137.50	0.6	62,743	0.00%
2022/10/28	5	138.10	1	140.00	137.50	4	62,905	0.01%
2022/10/27	21	139.17	20.4	141.28	142.50	0.6	63,650	0.00%
2022/10/26	7	135.57	20.3	137.63	139.00	-13.3	64,661	-0.02%
2022/10/25	3	139.17	6.2	138.17	139.00	-3.2	65,425	0.00%
2022/10/24	7	140.07	24.1	140.21	137.50	-17	66,456	-0.03%
2022/10/21	2.2	136.41	100.4	137.40	135.50	-98.2	67,585	-0.15%
2022/10/20	17.7	135.58	18	134.92	137.00	-0.3	67,859	0.00%
2022/10/19	4	144.88	5.2	144.69	144.00	-1.2	68,054	0.00%
2022/10/18	3.1	141.68	13.4	143.35	141.00	-10.3	68,950	-0.01%
2022/10/17	41	140.04	10.2	141.47	140.00	30.8	69,802	0.04%
2022/10/14	6	148.92	34.2	152.03	152.50	-28.2	70,879	-0.04%
2022/10/13	13	147.31	20	147.60	144.50	-7	71,431	-0.01%
2022/10/12	29.3	148.99	10.4	149.40	147.00	18.9	73,758	0.03%
2022/10/11	6.5	155.17	4.8	155.75	156.00	1.7	74,873	0.00%
2022/10/07	5	155.30	6	155.67	155.50	-1	76,526	0.00%
2022/10/06	16	151.56	5	152.20	155.50	11	79,300	0.01%
2022/10/05	1	156.50	13.9	154.87	155.50	-12.9	80,642	-0.02%
2022/10/04	12.2	150.64	6	152.58	150.50	6.2	82,828	0.01%
2022/10/03	31	148.94	6.1	150.86	149.50	24.9	84,746	0.03%
2022/09/30	2.8	143.81	13.2	142.92	146.00	-10.4	89,404	-0.01%
2022/09/29	7	144.86	14.5	147.68	144.00	-7.5	92,868	-0.01%
2022/09/28	21.2	145.33	16	145.97	144.00	5.2	95,013	0.01%
2022/09/27	6	153.58	24.7	150.82	153.50	-18.7	96,326	-0.02%
2022/09/26	28.8	147.48	25	147.77	145.50	3.9	98,920	0.00%
2022/09/23	18.2	158.82	17.9	159.62	158.00	0.3	101,954	0.00%
2022/09/22	20.6	157.74	21.2	161.09	156.00	-0.6	103,290	0.00%
2022/09/21	12.7	170.30	17.8	169.32	166.50	-5.1	105,540	0.00%
2022/09/20	5.5	170.27	11.3	171.10	172.50	-5.8	106,936	-0.01%
2022/09/19	20.2	175.74	30.1	174.17	169.00	-9.9	109,423	-0.01%
2022/09/06	89.1	80.42	46.5	80.73	80.80	42.6	109,750	0.04%
2022/09/05	42	80.28	44.2	80.39	80.00	-2.2	110,450	0.00%
2022/09/02	93.4	81.82	72.5	81.34	79.70	20.9	111,134	0.02%
2022/09/01	29.6	86.85	22	87.46	86.20	7.6	110,104	0.01%
2022/08/31	63.1	86.83	50.7	87.02	88.30	12.4	111,154	0.01%
2022/08/30	17	88.02	22	88.27	88.00	-5	110,653	0.00%
2022/08/29	52.1	87.81	48.8	87.89	87.90	3.3	110,637	0.00%
2022/08/26	9	94.40	14.5	93.89	93.50	-5.5	110,403	0.00%
2022/08/25	18.2	93.30	99.4	93.43	93.20	-81.2	110,452	-0.07%
2022/08/24	54.4	93.52	121	92.47	92.10	-66.6	110,843	-0.06%	大賣/
2022/08/23	18	95.25	12.7	95.45	95.10	5.3	111,196	0.00%
2022/08/22	66.2	95.48	15	95.75	95.00	51.2	111,536	0.05%
2022/08/19	14	98.14	8	98.40	98.00	6	111,307	0.01%
2022/08/18	21.1	98.22	32	98.27	97.80	-10.9	111,482	-0.01%
2022/08/17	28	98.94	38	99.17	98.30	-10	111,900	-0.01%
2022/08/16	51.7	97.95	18.5	98.69	97.10	33.2	112,179	0.03%
2022/08/15	70.3	100.08	15.3	100.45	99.50	55	113,986	0.05%
2022/08/12	3	103.83	14	103.57	104.00	-11	113,201	-0.01%
2022/08/11	28	104.02	39	104.65	103.00	-11	114,580	-0.01%
2022/08/10	26	104.37	21	104.50	103.00	5	113,853	0.00%
2022/08/09	65	101.42	61.3	103.68	105.00	3.7	113,610	0.00%
2022/08/08	45.3	99.06	31.1	99.70	101.00	14.3	113,561	0.01%
2022/08/05	34	98.21	71.9	97.59	99.20	-37.9	112,786	-0.03%
2022/08/04	49	92.79	30.1	93.48	94.00	19	112,735	0.02%
2022/08/03	53	93.64	44.6	93.74	93.20	8.4	113,100	0.01%
2022/08/02	133.2	93.77	89	93.82	93.30	44.2	114,082	0.04%	大買/
2022/08/01	26.4	95.77	30.8	96.21	96.60	-4.5	114,967	0.00%
2022/07/29	24.5	95.56	84.2	95.64	95.50	-59.7	116,058	-0.05%
2022/07/28	52	92.72	15	92.37	92.00	37	116,037	0.03%
2022/07/27	36	93.15	46.1	93.45	94.00	-10.1	116,797	-0.01%
2022/07/26	34	91.67	27.1	92.15	91.70	6.9	116,958	0.01%
2022/07/25	51.3	91.81	17	91.90	92.10	34.3	117,984	0.03%
2022/07/22	50	94.04	39.1	94.39	94.20	10.9	117,754	0.01%
2022/07/21	24	92.40	156	92.17	93.00	-132	117,727	-0.11%	大賣/鉅額交易
2022/07/20	78.3	90.18	18	91.49	89.70	60.3	116,996	0.05%
2022/07/19	53.2	91.59	78	91.69	91.60	-24.9	117,778	-0.02%
2022/07/18	37.6	89.44	61	90.06	89.30	-23.4	117,285	-0.02%
2022/07/15	80	89.49	42	89.94	89.30	38	117,712	0.03%
2022/07/14	37	88.77	45.1	89.84	90.60	-8.1	118,086	-0.01%
2022/07/13	63	89.40	66.2	89.23	87.10	-3.2	117,449	0.00%
2022/07/12	83.7	86.66	97.3	87.02	86.10	-13.6	116,723	-0.01%
2022/07/11	50.1	93.02	125.1	92.26	92.30	-75.1	115,616	-0.06%	大賣/
2022/07/08	187	93.27	56.9	93.45	92.70	130.2	115,425	0.11%	大買/鉅額交易
2022/07/07	25.3	87.30	128.5	86.41	88.40	-103.2	114,229	-0.09%	大賣/鉅額交易
2022/07/06	87	87.29	46.5	87.31	85.80	40.5	113,418	0.04%
2022/07/05	164.1	87.89	68.2	85.72	87.70	95.9	112,527	0.09%	大買/
2022/07/04	87.1	81.17	93	81.67	82.50	-5.9	110,875	-0.01%
2022/07/01	73.1	83.61	125	84.53	79.80	-51.9	109,978	-0.05%	大賣/
2022/06/30	96.3	85.96	100	86.12	84.60	-3.7	108,135	0.00%
2022/06/29	187.1	92.28	142.4	92.74	89.00	44.7	106,524	0.04%	大買/大賣/
2022/06/28	199.6	108.16	106.3	107.45	108.50	93.4	101,371	0.09%	大買/大賣/
2022/06/27	188.5	105.08	161.8	106.04	108.50	26.7	97,932	0.03%	大買/大賣/
2022/06/24	166.4	99.46	182	99.86	98.70	-15.6	96,001	-0.02%	大買/大賣/
2022/06/23	165.8	99.17	55	99.19	96.10	110.8	95,217	0.12%	大買/鉅額交易
2022/06/22	81.1	104.47	64.1	104.36	102.00	17.1	94,380	0.02%
2022/06/21	69.5	110.56	81.1	110.91	110.00	-11.6	91,420	-0.01%
2022/06/20	77.3	112.88	312.4	111.86	109.50	-235.1	90,332	-0.26%	大賣/鉅額交易
2022/06/17	33.3	118.66	197.1	119.79	119.50	-163.8	88,054	-0.19%	大賣/鉅額交易
2022/06/16	190.4	122.77	511.3	122.61	119.50	-320.9	87,782	-0.37%	大買/大賣/鉅額交易
2022/06/15	35	129.56	95.2	130.62	128.00	-60.2	87,290	-0.07%
2022/06/14	43.4	129.61	44.2	130.02	131.50	-0.8	91,019	0.00%
2022/06/13	103.6	132.21	68	132.72	130.50	35.6	98,088	0.04%	大買/
2022/06/10	24	138.63	7	139.07	139.00	17	101,235	0.02%
2022/06/09	46.5	140.14	55.1	140.66	140.00	-8.6	103,838	-0.01%
2022/06/08	5	144.60	6.2	145.97	145.50	-1.2	105,150	0.00%
2022/06/07	12	143.58	9	144.67	144.50	3	108,405	0.00%
2022/06/06	12	144.71	8.5	146.15	143.50	3.5	112,216	0.00%
2022/06/02	13	144.04	45	143.99	144.50	-32	117,494	-0.03%
2022/06/01	34	143.60	59.2	143.21	144.50	-25.2	122,507	-0.02%
2022/05/31	68	141.32	28	142.05	140.50	40	128,602	0.03%
2022/05/30	93	145.36	16.1	144.28	144.00	76.9	130,969	0.06%
2022/05/27	15	143.47	161.1	143.66	144.50	-146.1	133,139	-0.11%	大賣/鉅額交易
2022/05/26	63.1	143.99	30.2	144.27	142.00	32.9	135,923	0.02%
2022/05/25	86.2	143.33	72	143.02	143.00	14.2	137,580	0.01%
2022/05/24	42.1	144.25	31.2	144.21	142.00	11	140,648	0.01%
2022/05/23	138.3	145.19	179.5	143.07	144.00	-41.2	141,672	-0.03%	大買/大賣/
2022/05/20	31.3	136.07	15	136.70	135.00	16.3	143,505	0.01%
2022/05/19	162.3	132.23	43	133.14	136.00	119.3	146,445	0.08%	大買/鉅額交易
2022/05/18	36	137.31	68.5	138.01	137.50	-32.5	147,550	-0.02%
2022/05/17	92.3	136.74	141.3	137.47	135.50	-49	148,465	-0.03%	大賣/
2022/05/16	157.2	139.21	73.2	140.31	137.50	84	148,528	0.06%	大買/
2022/05/13	3	143.50	130.1	142.92	143.50	-127.1	147,529	-0.09%	大賣/鉅額交易
2022/05/12	88.2	142.84	54.4	144.44	139.00	33.8	148,790	0.02%
2022/05/11	71.8	147.36	251	145.90	144.50	-179.2	149,339	-0.12%	大賣/鉅額交易
2022/05/10	381.4	147.52	85.1	146.74	149.00	296.3	149,834	0.20%	大買/鉅額交易
2022/05/09	142.7	150.97	72.1	150.52	147.00	70.6	149,854	0.05%	大買/
2022/05/06	51.2	151.83	122.9	151.36	154.00	-71.8	151,677	-0.05%	大賣/
2022/05/05	58.4	153.36	179	152.75	152.50	-120.6	151,966	-0.08%	大賣/鉅額交易
2022/05/04	251.2	151.67	181.1	151.21	151.50	70	151,229	0.05%	大買/大賣/
2022/05/03	209.2	145.51	85.4	145.60	146.50	123.8	151,034	0.08%	大買/鉅額交易
2022/04/29	77	144.19	76.5	144.34	145.00	0.5	152,395	0.00%
2022/04/28	44	140.36	14.2	140.23	138.00	29.8	153,466	0.02%
2022/04/27	17.1	137.42	23.1	137.47	140.00	-6	153,629	0.00%
2022/04/26	27	140.28	76	141.61	139.00	-49	154,336	-0.03%
2022/04/25	154.7	140.84	71	140.12	139.50	83.7	154,956	0.05%	大買/
2022/04/22	78	147.54	71.4	146.20	147.50	6.6	154,411	0.00%
2022/04/21	52.1	146.18	29.1	146.17	145.50	23	155,375	0.01%
2022/04/20	58.2	143.06	198.1	142.80	143.50	-139.9	155,690	-0.09%	大賣/鉅額交易
2022/04/19	76.1	142.01	118	141.70	141.50	-41.9	156,662	-0.03%	大賣/
2022/04/18	59	138.75	43	139.77	138.00	16	157,249	0.01%
2022/04/15	18.2	139.62	21.7	140.69	141.50	-3.5	158,579	0.00%
2022/04/14	159.2	141.39	33	140.23	138.00	126.2	159,052	0.08%	大買/鉅額交易
2022/04/13	89.1	138.91	209	139.55	140.00	-120	159,379	-0.08%	大賣/鉅額交易
2022/04/12	21.1	133.58	168.2	133.07	134.50	-147.1	158,970	-0.09%	大賣/鉅額交易
2022/04/11	18.2	136.78	29	137.00	136.00	-10.9	158,820	-0.01%
2022/04/08	30.1	133.26	63	133.36	135.50	-32.9	160,447	-0.02%
2022/04/07	47.2	130.06	36	130.75	128.50	11.2	160,256	0.01%
2022/04/06	108.4	134.09	61.2	133.67	133.50	47.2	160,346	0.03%	大買/
2022/04/01	74	135.31	84	136.99	138.50	-10	161,153	-0.01%
2022/03/31	38.1	135.55	53	135.98	135.00	-14.9	160,612	-0.01%
2022/03/30	257.1	134.91	190	135.82	135.00	67.1	160,879	0.04%	大買/大賣/
2022/03/29	44.2	136.41	32	136.20	135.00	12.2	160,807	0.01%
2022/03/28	39.1	129.40	30	131.27	133.00	9.1	160,703	0.01%
2022/03/25	158.7	135.97	181.2	133.90	132.50	-22.5	160,740	-0.01%	大買/大賣/
2022/03/24	51.1	141.67	36	141.38	140.50	15.1	159,508	0.01%
2022/03/23	24.1	142.93	28	143.54	143.50	-3.9	159,913	0.00%
2022/03/22	54	143.57	42.4	143.00	142.50	11.6	160,671	0.01%
2022/03/21	28.1	141.49	37	141.74	144.50	-8.9	161,414	-0.01%
2022/03/18	106.7	141.78	57.4	141.82	141.00	49.3	162,524	0.03%	大買/
2022/03/17	359.5	143.74	201	144.17	146.50	158.5	161,352	0.10%	大買/大賣/鉅額交易
2022/03/16	808.2	153.74	1,047.9	152.84	143.00	-239.7	159,444	-0.15%	大買/大賣/鉅額交易
2022/03/15	221.3	161.46	353.5	162.77	158.00	-132.2	152,784	-0.09%	大買/大賣/鉅額交易
2022/03/14	210.3	164.09	566	163.60	164.50	-355.7	151,725	-0.23%	大買/大賣/鉅額交易
2022/03/11	518	157.47	216.2	157.86	160.00	301.8	152,733	0.20%	大買/大賣/鉅額交易
2022/03/10	148.8	159.33	520.7	159.61	156.00	-371.9	153,533	-0.24%	大買/大賣/鉅額交易
2022/03/09	132.5	152.79	151.4	153.24	156.00	-18.9	153,264	-0.01%	大買/大賣/
2022/03/08	755.9	150.39	349.7	147.63	147.00	406.1	154,489	0.26%	大買/大賣/鉅額交易
2022/03/07	385	155.72	318.9	154.26	151.00	66.1	149,636	0.04%	大買/大賣/
2022/03/04	383	163.22	727.2	166.61	159.00	-344.2	146,034	-0.24%	大買/大賣/鉅額交易
2022/03/03	348.6	156.75	180.9	157.98	160.50	167.7	141,629	0.12%	大買/大賣/鉅額交易
2022/03/02	145.6	152.00	232.2	152.75	151.50	-86.6	141,292	-0.06%	大買/大賣/
2022/03/01	68	148.85	120.7	148.84	150.50	-52.7	141,164	-0.04%	大賣/
2022/02/25	65.4	144.64	77.4	145.05	143.50	-12	138,574	-0.01%
2022/02/24	338.3	143.61	377.6	142.96	141.50	-39.3	137,892	-0.03%	大買/大賣/
2022/02/23	296	146.50	400.5	145.62	145.00	-104.5	135,778	-0.08%	大買/大賣/鉅額交易
2022/02/22	219.8	140.59	246	140.42	142.50	-26.1	135,360	-0.02%	大買/大賣/
2022/02/21	223	145.64	215.9	145.70	147.00	7.1	132,479	0.01%	大買/大賣/
2022/02/18	161	139.78	282.2	136.50	141.50	-121.2	130,913	-0.09%	大買/大賣/鉅額交易
2022/02/17	370.1	133.68	42	135.07	133.50	328.1	130,341	0.25%	大買/鉅額交易
2022/02/16	49	133.81	331.1	134.10	133.50	-282.1	130,324	-0.22%	大賣/鉅額交易
2022/02/15	319.1	130.69	63.4	131.91	132.00	255.7	131,615	0.19%	大買/鉅額交易
2022/02/14	75	131.75	367.2	132.69	130.00	-292.2	135,142	-0.22%	大賣/鉅額交易
2022/02/11	118.3	133.61	123.1	132.91	131.50	-4.8	135,823	0.00%	大買/大賣/
2022/02/10	140.2	131.30	74.5	131.40	132.00	65.8	137,310	0.05%	大買/
2022/02/09	71.3	130.80	30.3	130.52	129.00	41	141,333	0.03%
2022/02/08	363.4	131.24	410.6	126.90	129.00	-47.3	142,570	-0.03%	大買/大賣/
2022/02/07	488.1	119.38	78.4	120.50	124.00	409.7	142,448	0.29%	大買/鉅額交易
2022/01/26	72.9	113.02	44.3	113.01	113.00	28.7	145,182	0.02%
2022/01/25	89.3	111.84	165	111.46	110.00	-75.7	146,927	-0.05%	大賣/
2022/01/24	210.8	113.82	223.1	112.56	115.00	-12.4	147,622	-0.01%	大買/大賣/
2022/01/21	153.6	118.33	94.1	116.48	115.50	59.5	148,843	0.04%	大買/
2022/01/20	56.4	123.25	44	123.03	124.00	12.4	147,911	0.01%
2022/01/19	114.4	123.11	170.2	123.59	122.50	-55.8	148,513	-0.04%	大買/大賣/
2022/01/18	62.1	126.77	52	126.43	127.00	10.1	148,700	0.01%
2022/01/17	122.6	127.85	93	127.86	127.00	29.6	150,741	0.02%	大買/
2022/01/14	127.4	129.12	145.4	127.02	132.00	-18	151,250	-0.01%	大買/大賣/
2022/01/13	109.9	129.16	117	128.93	126.00	-7.1	150,441	0.00%	大買/大賣/
2022/01/12	153.6	130.94	139.9	131.31	128.50	13.7	150,664	0.01%	大買/大賣/
2022/01/11	132.6	135.31	97.6	134.92	134.00	35	150,372	0.02%	大買/
2022/01/10	165.5	138.28	51	138.01	136.50	114.5	153,323	0.07%	大買/鉅額交易
2022/01/07	85.7	140.83	33	141.58	140.50	52.7	153,391	0.03%
2022/01/06	27.3	143.63	29	143.19	143.00	-1.7	155,682	0.00%
2022/01/05	30.1	141.96	52.5	141.90	141.00	-22.4	157,420	-0.01%
2022/01/04	52.3	139.41	39	139.33	140.50	13.3	160,365	0.01%
2022/01/03	155.9	138.56	85.4	138.10	139.50	70.5	161,661	0.04%	大買/
2021/12/30	123.1	142.47	83.2	141.96	142.50	39.9	162,803	0.02%	大買/
2021/12/29	26.3	145.12	53	144.90	144.00	-26.7	165,151	-0.02%
2021/12/28	68.6	144.03	104.1	143.97	143.50	-35.5	169,330	-0.02%	大賣/
2021/12/27	20.5	139.43	8	139.63	139.50	12.5	172,634	0.01%
2021/12/24	35	139.31	137	140.45	139.00	-102	177,210	-0.06%	大賣/鉅額交易
2021/12/23	140	140.46	46	140.85	139.00	94	177,626	0.05%	大買/
2021/12/22	31.1	140.63	19	140.66	140.00	12.1	178,829	0.01%
2021/12/21	59	138.65	392	139.53	141.50	-333	180,705	-0.18%	大賣/鉅額交易
2021/12/20	46	138.91	64	139.69	139.00	-18	182,485	-0.01%
2021/12/17	66.1	142.05	36.2	142.08	140.50	29.9	184,112	0.02%
2021/12/16	96.2	140.20	88.5	139.88	141.00	7.7	183,615	0.00%
2021/12/15	93.5	135.46	50.1	136.31	138.00	43.4	183,159	0.02%
2021/12/14	130.9	135.47	82	135.13	133.00	48.9	183,106	0.03%	大買/
2021/12/13	46	141.10	30.1	141.68	140.00	15.9	181,061	0.01%
2021/12/10	139.1	141.14	493.1	142.74	140.00	-354	182,663	-0.19%	大買/大賣/鉅額交易
2021/12/09	49.7	144.37	57.3	144.69	146.00	-7.6	182,805	0.00%
2021/12/08	111.9	144.96	91.3	146.53	143.50	20.6	183,955	0.01%	大買/
2021/12/07	308.4	143.51	283	142.43	144.00	25.4	183,428	0.01%	大買/大賣/
2021/12/06	69.5	139.59	109.1	139.64	141.00	-39.6	181,188	-0.02%	大賣/
2021/12/03	156.3	133.89	74.1	134.79	133.50	82.1	180,240	0.05%	大買/
2021/12/02	275.3	130.85	366.7	132.12	133.00	-91.3	181,513	-0.05%	大買/大賣/
2021/12/01	68	124.91	58	124.27	124.50	10	179,276	0.01%
2021/11/30	91	123.74	337.1	123.13	124.50	-246.1	181,460	-0.14%	大賣/鉅額交易
2021/11/29	91.1	121.41	77	120.73	120.00	14.1	182,714	0.01%
2021/11/26	207.2	120.97	106.1	121.14	118.50	101.1	184,621	0.05%	大買/大賣/鉅額交易
2021/11/25	314.1	125.57	108.8	124.05	124.50	205.3	183,392	0.11%	大買/大賣/鉅額交易
2021/11/24	29.7	119.99	7	119.86	120.00	22.7	181,941	0.01%
2021/11/23	444	120.85	42.2	120.75	119.50	401.8	182,953	0.22%	大買/鉅額交易
2021/11/22	77.4	120.14	118	119.42	119.50	-40.6	184,329	-0.02%	大賣/
2021/11/19	222.1	118.11	35	119.41	117.00	187.1	185,580	0.10%	大買/鉅額交易
2021/11/18	93.1	117.77	41.1	119.76	119.00	52.1	189,398	0.03%
2021/11/17	102	118.48	241	119.61	117.00	-139	192,811	-0.07%	大買/大賣/鉅額交易
2021/11/16	218.1	116.05	60.7	116.59	119.50	157.5	193,997	0.08%	大買/鉅額交易
2021/11/15	54.5	113.88	368	112.48	112.00	-313.5	196,466	-0.16%	大賣/鉅額交易
2021/11/12	109.4	112.94	63.9	110.88	111.50	45.4	199,268	0.02%	大買/
2021/11/11	176.2	114.12	199.6	117.53	109.50	-23.3	198,947	-0.01%	大買/大賣/
2021/11/10	94.4	121.60	99	122.05	120.00	-4.6	197,060	0.00%
2021/11/09	135.1	122.76	130.1	123.36	122.00	5	197,592	0.00%	大買/大賣/
2021/11/08	186.1	119.50	176.2	119.69	124.00	9.9	198,679	0.00%	大買/大賣/
2021/11/05	97.2	111.86	83.2	111.25	114.00	14	201,236	0.01%
2021/11/04	203.1	115.42	108.5	113.69	109.50	94.6	204,910	0.05%	大買/大賣/
2021/11/03	426.3	111.76	303.5	110.74	112.00	122.8	206,410	0.06%	大買/大賣/鉅額交易
2021/11/02	260.3	103.80	283.1	103.07	105.00	-22.8	209,357	-0.01%	大買/大賣/
2021/11/01	139	102.68	77.5	102.14	100.50	61.5	210,903	0.03%	大買/
2021/10/29	182	96.15	157.6	97.20	99.50	24.4	213,497	0.01%	大買/大賣/
2021/10/28	139.3	94.12	67.2	94.95	93.20	72.1	219,262	0.03%	大買/
2021/10/27	75.2	93.49	185	93.55	92.80	-109.8	228,121	-0.05%	大賣/鉅額交易
2021/10/26	135.1	95.39	32.2	95.29	95.10	102.9	239,233	0.04%	大買/鉅額交易
2021/10/25	180.3	93.36	224.1	93.92	95.30	-43.8	246,483	-0.02%	大買/大賣/
2021/10/22	57.5	89.91	19.2	90.34	89.20	38.3	254,186	0.02%
2021/10/21	23.2	92.80	30	92.85	92.20	-6.9	260,530	0.00%
2021/10/20	69	93.07	48.3	93.62	91.40	20.7	265,268	0.01%
2021/10/19	143.9	93.24	81.8	93.25	91.70	62.1	272,326	0.02%	大買/
2021/10/18	118.7	88.98	201.1	87.39	92.40	-82.4	280,299	-0.03%	大買/大賣/
2021/10/15	187.3	94.84	51	94.97	93.90	136.3	286,315	0.05%	大買/鉅額交易
2021/10/14	241.7	95.56	156.1	95.64	95.30	85.6	284,975	0.03%	大買/大賣/
2021/10/13	59.4	93.82	107.4	94.21	92.90	-48.1	281,702	-0.02%	大賣/
2021/10/12	198.9	93.28	87.4	92.99	90.50	111.5	279,732	0.04%	大買/鉅額交易
2021/10/08	43.3	101.14	81	100.82	100.00	-37.7	276,342	-0.01%
2021/10/07	126.4	103.77	102.1	102.91	102.50	24.4	276,157	0.01%	大買/大賣/
2021/10/06	89.2	99.77	62.8	99.33	97.80	26.4	273,216	0.01%
2021/10/05	92.4	101.07	114.1	99.16	103.00	-21.8	270,476	-0.01%	大賣/
2021/10/04	375	107.71	504.6	103.85	102.50	-129.6	266,654	-0.05%	大買/大賣/鉅額交易
2021/10/01	399.2	119.32	342.1	114.01	113.50	57.1	262,828	0.02%	大買/大賣/
2021/09/30	9	125.11	428	124.10	126.00	-419	258,955	-0.16%	大賣/鉅額交易
2021/09/29	160.1	123.12	91.1	123.53	123.00	69	266,397	0.03%	大買/
2021/09/28	92.4	126.36	536.1	126.77	125.50	-443.7	272,286	-0.16%	大賣/鉅額交易
2021/09/27	81.1	134.44	106	133.72	131.50	-24.9	278,548	-0.01%	大賣/
2021/09/24	262.3	131.79	119.3	132.78	134.00	143	277,910	0.05%	大買/大賣/鉅額交易
2021/09/23	46	128.68	26	128.04	127.50	20	276,862	0.01%
2021/09/22	70.6	125.16	19	125.18	125.00	51.6	278,003	0.02%
2021/09/17	113	126.19	30	127.60	128.00	83	278,093	0.03%	大買/
2021/09/16	79.2	124.63	81.9	124.86	124.00	-2.7	278,408	0.00%
2021/09/15	210.1	123.71	240	123.01	124.50	-29.9	279,439	-0.01%	大買/大賣/
2021/09/14	158.2	128.22	435.9	127.98	123.50	-277.7	279,133	-0.10%	大買/大賣/鉅額交易
2021/09/13	519.3	135.21	82	134.59	132.00	437.3	278,137	0.16%	大買/鉅額交易
2021/09/10	509.1	131.05	125.7	131.10	133.50	383.4	277,324	0.14%	大買/大賣/鉅額交易
2021/09/09	52	126.83	144	126.45	126.50	-92	276,395	-0.03%	大賣/
2021/09/08	157.2	126.68	74	126.64	126.00	83.2	282,336	0.03%	大買/
2021/09/07	232	125.56	314.5	126.03	128.00	-82.5	296,157	-0.03%	大買/大賣/
2021/09/06	96.9	121.30	144.3	122.37	118.00	-47.4	300,566	-0.02%	大賣/
2021/09/03	122	125.85	276	126.68	125.50	-154	306,502	-0.05%	大買/大賣/鉅額交易
2021/09/02	160	128.95	246.6	126.66	129.50	-86.6	310,347	-0.03%	大買/大賣/
2021/09/01	206.9	130.09	238	132.36	128.50	-31.1	315,029	-0.01%	大買/大賣/
2021/08/31	77.7	138.07	75	137.02	136.00	2.6	315,876	0.00%
2021/08/30	41.1	141.38	42.1	141.98	140.00	-1	324,773	0.00%
2021/08/27	103.2	141.29	69.5	142.71	141.00	33.7	330,529	0.01%	大買/
2021/08/26	48.5	141.53	69.2	142.39	142.50	-20.7	337,701	-0.01%
2021/08/25	66.9	142.57	224.6	141.10	144.00	-157.7	346,126	-0.05%	大賣/鉅額交易
2021/08/24	507.4	142.19	366	143.33	140.00	141.5	351,799	0.04%	大買/大賣/鉅額交易
2021/08/23	127.9	142.18	176.4	143.84	144.00	-48.5	356,981	-0.01%	大買/大賣/
2021/08/20	93	131.23	51.2	131.74	132.50	41.8	363,044	0.01%
2021/08/19	381.1	132.96	124	131.25	128.00	257.1	368,882	0.07%	大買/大賣/鉅額交易
2021/08/18	167.1	133.96	88.6	130.01	136.00	78.5	373,418	0.02%	大買/
2021/08/17	41.5	130.12	416.7	129.99	126.50	-375.3	379,697	-0.10%	大賣/鉅額交易
2021/08/16	124.4	132.71	138	131.56	130.50	-13.6	389,123	0.00%	大買/大賣/
2021/08/13	227	137.53	149	133.64	130.50	78	396,226	0.02%	大買/大賣/
2021/08/12	228.6	134.10	129.3	134.12	137.00	99.3	405,746	0.02%	大買/大賣/
2021/08/11	519.8	132.69	534.1	136.13	132.00	-14.3	407,695	0.00%	大買/大賣/
2021/08/10	307.1	144.21	339.1	141.91	139.50	-32	403,656	-0.01%	大買/大賣/
2021/08/09	328	144.60	231.2	144.67	142.50	96.9	405,351	0.02%	大買/大賣/
2021/08/06	539.4	143.43	223.6	145.05	142.00	315.8	410,188	0.08%	大買/大賣/鉅額交易
2021/08/05	159.5	140.90	341.3	139.02	138.50	-181.8	410,472	-0.04%	大買/大賣/鉅額交易
2021/08/04	160	142.34	141	142.78	143.50	19	413,241	0.00%	大買/大賣/
2021/08/03	323.1	142.01	389.3	141.22	141.00	-66.2	422,017	-0.02%	大買/大賣/
2021/08/02	514.3	137.06	527.9	132.07	141.50	-13.6	419,806	0.00%	大買/大賣/
2021/07/30	659.5	144.29	532.9	141.81	132.00	126.7	414,783	0.03%	大買/大賣/鉅額交易
2021/07/29	301.3	138.77	203	139.68	144.50	98.2	409,169	0.02%	大買/大賣/
2021/07/28	638.5	126.94	816.7	122.44	131.50	-178.2	407,561	-0.04%	大買/大賣/鉅額交易
2021/07/27	293	131.07	504.5	129.20	126.50	-211.6	407,672	-0.05%	大買/大賣/鉅額交易
2021/07/26	331.2	145.32	215.5	145.27	140.50	115.7	408,233	0.03%	大買/大賣/鉅額交易
2021/07/23	640.2	148.39	297.3	149.30	154.00	342.8	407,402	0.08%	大買/大賣/鉅額交易
2021/07/22	340.1	147.30	540.3	145.79	143.50	-200.2	404,660	-0.05%	大買/大賣/鉅額交易
2021/07/21	480.5	163.62	708.4	159.68	155.00	-227.8	404,151	-0.06%	大買/大賣/鉅額交易
2021/07/20	43.7	171.23	5.2	177.37	169.50	38.5	400,099	0.01%
2021/07/19	50.2	187.50	26.9	186.44	186.00	23.3	408,762	0.01%
2021/07/16	38.9	171.76	67.2	176.01	178.50	-28.3	420,744	-0.01%
2021/07/15	207.2	154.02	27.4	157.88	163.00	179.8	426,675	0.04%	大買/鉅額交易
2021/07/14	81.5	149.67	338.3	150.35	148.50	-256.9	431,418	-0.06%	大賣/鉅額交易
2021/07/13	82.6	168.73	30	174.42	165.00	52.6	436,403	0.01%
2021/07/12	26.2	184.02	24.3	185.60	183.00	1.9	440,608	0.00%
2021/07/09	88.6	189.73	45.5	194.93	187.00	43.1	444,332	0.01%
2021/07/08	65	192.69	75.3	192.46	207.50	-10.3	453,132	0.00%
2021/07/07	71.3	204.51	26	207.42	202.00	45.3	458,714	0.01%
2021/07/06	376.9	225.94	522.5	219.86	224.00	-145.6	463,239	-0.03%	大買/大賣/鉅額交易
2021/07/05	486.2	207.60	720.3	202.77	217.00	-234.1	460,933	-0.05%	大買/大賣/鉅額交易
2021/07/02	318.2	209.40	388.5	210.23	206.50	-70.3	457,561	-0.02%	大買/大賣/
2021/07/01	202.8	206.05	312.7	211.88	213.00	-109.9	454,472	-0.02%	大買/大賣/鉅額交易
2021/06/30	153.1	188.23	94.6	190.07	197.00	58.5	460,040	0.01%	大買/
2021/06/29	162.9	179.42	119.3	180.26	179.50	43.5	463,620	0.01%	大買/大賣/
2021/06/28	64.1	173.16	121.4	172.12	176.00	-57.4	466,807	-0.01%	大賣/
2021/06/25	127.6	156.54	120.8	157.55	160.00	6.7	467,678	0.00%	大買/大賣/
2021/06/24	151.9	144.36	210.3	146.28	152.00	-58.4	469,148	-0.01%	大買/大賣/
2021/06/23	207	142.15	111.6	141.32	138.50	95.4	470,103	0.02%	大買/大賣/
2021/06/22	133.9	156.81	119.6	156.36	153.50	14.3	472,134	0.00%	大買/大賣/
2021/06/21	282.2	148.80	142.7	149.59	152.00	139.5	474,523	0.03%	大買/大賣/鉅額交易
2021/06/18	78.2	139.47	209.3	135.04	140.00	-131.1	481,844	-0.03%	大賣/鉅額交易
2021/06/17	295.8	132.86	293.1	132.94	136.50	2.7	486,053	0.00%	大買/大賣/
2021/06/16	766.6	139.68	677.1	140.01	133.50	89.6	482,407	0.02%	大買/大賣/
2021/06/15	475.7	130.70	250.2	132.42	136.00	225.5	469,049	0.05%	大買/大賣/鉅額交易
2021/06/11	482	121.28	228.3	120.62	124.00	253.8	462,202	0.05%	大買/大賣/鉅額交易
2021/06/10	251.6	112.76	323	113.32	113.50	-71.4	455,798	-0.02%	大買/大賣/
2021/06/09	307.1	117.53	271	117.13	116.00	36.1	452,231	0.01%	大買/大賣/
2021/06/08	107.2	114.31	247	114.25	115.50	-139.8	447,647	-0.03%	大買/大賣/鉅額交易
2021/06/07	359.3	110.39	266.7	112.26	110.50	92.6	445,887	0.02%	大買/大賣/
2021/06/04	199.4	118.56	758.7	118.90	116.50	-559.3	437,397	-0.13%	大買/大賣/鉅額交易
2021/06/03	512.4	115.85	657.2	117.85	119.00	-144.9	432,526	-0.03%	大買/大賣/鉅額交易
2021/06/02	333.2	112.04	484.9	112.07	110.50	-151.8	425,638	-0.04%	大買/大賣/鉅額交易
2021/06/01	237	102.75	375.6	103.80	108.00	-138.6	416,036	-0.03%	大買/大賣/鉅額交易
2021/05/31	569	101.69	279.1	101.18	98.60	289.9	408,878	0.07%	大買/大賣/鉅額交易
2021/05/28	476.4	92.45	364.8	92.43	96.40	111.6	400,305	0.03%	大買/大賣/鉅額交易
2021/05/27	320.1	87.98	278.5	87.95	87.70	41.6	393,426	0.01%	大買/大賣/
2021/05/26	290.1	83.01	269.1	83.88	85.60	21	387,304	0.01%	大買/大賣/
2021/05/25	1,002.4	82.99	656	81.89	82.40	346.4	379,915	0.09%	大買/大賣/鉅額交易
2021/05/24	477.3	88.03	304	87.58	86.40	173.2	373,220	0.05%	大買/大賣/鉅額交易
2021/05/21	357	82.08	343.1	82.69	84.70	13.9	366,431	0.00%	大買/大賣/
2021/05/20	723	78.22	520	77.93	77.00	203	363,426	0.06%	大買/大賣/鉅額交易
2021/05/19	299.2	74.84	186.1	74.65	76.30	113.1	353,990	0.03%	大買/大賣/鉅額交易
2021/05/18	145	67.62	190	68.15	69.40	-45	354,300	-0.01%	大買/大賣/
2021/05/17	270.1	65.79	484.3	65.48	63.10	-214.1	355,083	-0.06%	大買/大賣/鉅額交易
2021/05/14	336.3	73.40	257.1	74.12	70.10	79.2	348,929	0.02%	大買/大賣/
2021/05/13	250.6	79.02	379	78.05	77.50	-128.4	341,630	-0.04%	大買/大賣/鉅額交易
2021/05/12	267.5	89.61	170	91.61	86.10	97.5	339,909	0.03%	大買/大賣/
2021/05/11	475.8	95.15	373	94.62	95.60	102.7	338,553	0.03%	大買/大賣/鉅額交易
2021/05/10	365.7	91.75	213.6	92.34	93.50	152.1	328,422	0.05%	大買/大賣/鉅額交易
2021/05/07	94.1	82.89	159	83.22	85.00	-65	325,581	-0.02%	大賣/
2021/05/06	241	83.30	195	82.91	81.10	46	323,968	0.01%	大買/大賣/
2021/05/05	242	78.60	526.6	79.03	79.90	-284.6	320,740	-0.09%	大買/大賣/鉅額交易
2021/05/04	588.4	84.10	438.1	81.44	78.00	150.3	317,797	0.05%	大買/大賣/鉅額交易
2021/05/03	239.2	84.68	421.9	85.04	86.60	-182.7	313,206	-0.06%	大買/大賣/鉅額交易
2021/04/29	218	75.94	240	76.31	79.00	-22	311,289	-0.01%	大買/大賣/
2021/04/28	265	78.48	186.3	78.77	76.80	78.8	313,044	0.03%	大買/大賣/
2021/04/27	335.2	78.67	305.4	78.68	77.50	29.8	314,226	0.01%	大買/大賣/
2021/04/26	239.2	74.45	945.1	73.39	76.80	-706	312,603	-0.23%	大買/大賣/鉅額交易
2021/04/23	247.1	70.95	244.4	71.72	69.90	2.8	315,745	0.00%	大買/大賣/
2021/04/22	729.1	79.89	392.6	78.04	72.90	336.5	315,593	0.11%	大買/大賣/鉅額交易
2021/04/21	270.5	73.65	461.1	73.38	75.90	-190.6	308,666	-0.06%	大買/大賣/鉅額交易
2021/04/20	444.1	68.65	115	67.91	69.00	329.1	309,304	0.11%	大買/大賣/鉅額交易
2021/04/19	198	67.68	131.1	67.93	68.00	66.9	313,097	0.02%	大買/大賣/
2021/04/16	147	61.74	120.7	61.02	63.30	26.3	312,672	0.01%	大買/大賣/
2021/04/15	688.1	59.50	100.2	59.64	59.00	587.8	316,287	0.19%	大買/鉅額交易
2021/04/14	359	58.72	970.4	55.77	59.90	-611.4	324,475	-0.19%	大買/大賣/鉅額交易
2021/04/13	153.5	56.43	90.3	57.21	56.90	63.1	323,391	0.02%	大買/
2021/04/12	127.2	53.96	155.3	54.65	55.00	-28.1	325,158	-0.01%	大買/大賣/
2021/04/09	295.1	50.93	168.1	50.67	50.00	127	327,887	0.04%	大買/大賣/鉅額交易
2021/04/08	272	51.49	96	51.93	52.30	176	328,861	0.05%	大買/鉅額交易
2021/04/07	100	50.15	277.1	49.81	50.50	-177.1	330,502	-0.05%	大賣/鉅額交易
2021/04/06	327.2	48.67	223	48.64	49.50	104.2	339,217	0.03%	大買/大賣/鉅額交易
2021/04/01	109	47.58	184.2	47.67	47.90	-75.2	334,420	-0.02%	大買/大賣/
2021/03/31	99	45.66	149.5	45.87	45.50	-50.5	335,169	-0.02%	大賣/
2021/03/30	114	44.24	52	44.07	43.80	62	332,613	0.02%	大買/
2021/03/29	64	43.92	151.2	43.75	43.80	-87.2	334,642	-0.03%	大賣/
2021/03/26	31	42.64	60.1	42.89	43.05	-29.1	338,151	-0.01%
2021/03/25	188	42.31	124.3	42.36	41.70	63.7	342,399	0.02%	大買/大賣/
2021/03/24	91	43.36	101	43.31	43.70	-10	344,151	0.00%	大賣/
2021/03/23	685.3	43.82	182.6	44.02	42.75	502.7	341,620	0.15%	大買/大賣/鉅額交易
2021/03/22	122	45.38	386.3	44.46	45.85	-264.3	335,637	-0.08%	大買/大賣/鉅額交易
2021/03/19	407	41.84	129.4	41.94	41.70	277.6	335,053	0.08%	大買/大賣/鉅額交易
2021/03/18	75	40.86	467	40.56	41.65	-392	336,025	-0.12%	大賣/鉅額交易
2021/03/17	95.1	40.03	89	39.98	40.10	6.1	338,081	0.00%
2021/03/16	80	39.71	34.9	39.73	39.60	45.1	340,095	0.01%
2021/03/15	11	39.60	63	39.65	40.00	-52	343,638	-0.02%
2021/03/12	96	38.81	180	38.84	38.80	-84	346,068	-0.02%	大賣/
2021/03/11	56	38.64	104.1	38.83	38.15	-48.1	345,247	-0.01%	大賣/
2021/03/10	46	38.30	538	37.89	38.05	-492	343,580	-0.14%	大賣/鉅額交易
2021/03/09	45	38.05	123	38.15	38.40	-78	342,793	-0.02%	大賣/
2021/03/08	83	37.66	98.1	38.28	37.35	-15.1	342,626	0.00%
2021/03/05	76	37.38	51	37.49	37.30	25	343,254	0.01%
2021/03/04	94	37.47	75	37.51	37.30	19	344,270	0.01%
2021/03/03	63	36.90	127	37.43	38.05	-64	345,435	-0.02%	大賣/
2021/03/02	219	38.26	129.6	37.46	36.50	89.4	347,418	0.03%	大買/大賣/
2021/02/26	113	37.26	83	37.71	37.95	30	346,878	0.01%	大買/
2021/02/25	65	37.79	43	37.64	37.65	22	346,065	0.01%
2021/02/24	100	37.59	163	37.23	36.75	-63	346,653	-0.02%	大賣/
2021/02/23	117	38.92	99	39.07	38.35	18	345,278	0.01%	大買/
2021/02/22	72	39.21	137.9	39.26	39.40	-65.9	343,575	-0.02%	大賣/
2021/02/19	76.1	37.12	53	37.25	36.85	23.1	341,444	0.01%
2021/02/18	241	37.95	171	37.82	37.45	70	340,564	0.02%	大買/大賣/
2021/02/17	101	35.40	116	35.49	36.70	-15	334,836	0.00%	大買/大賣/
2021/02/05	78	33.80	62	33.83	33.70	16	333,779	0.00%
2021/02/04	70.1	33.76	213.1	33.49	33.95	-143	333,977	-0.04%	大賣/鉅額交易
2021/02/03	285.1	34.43	231.1	34.57	33.55	54.1	335,365	0.02%	大買/大賣/
2021/02/02	302	33.45	417.1	33.05	34.10	-115.1	334,637	-0.03%	大買/大賣/鉅額交易
2021/02/01	179	30.91	68	30.97	31.20	111	332,819	0.03%	大買/鉅額交易
2021/01/29	126	31.74	53	31.91	31.20	73	331,287	0.02%	大買/
2021/01/28	259	33.09	69	33.05	33.20	190	329,188	0.06%	大買/鉅額交易
2021/01/27	179.5	32.60	144	32.52	32.45	35.5	326,737	0.01%	大買/大賣/
2021/01/26	93	34.19	181	34.09	33.65	-88	324,290	-0.03%	大賣/
2021/01/25	274	36.03	144	35.87	35.35	130	321,731	0.04%	大買/大賣/鉅額交易
2021/01/22	488	33.98	308.1	33.81	35.00	179.9	317,020	0.06%	大買/大賣/鉅額交易
2021/01/21	162	32.07	184	32.22	32.10	-22	311,919	-0.01%	大買/大賣/
2021/01/20	238	31.20	122	31.54	30.45	116	307,578	0.04%	大買/大賣/鉅額交易
2021/01/19	147.7	33.24	419.5	32.54	32.00	-271.9	301,961	-0.09%	大買/大賣/鉅額交易
2021/01/18	110	33.22	83	33.07	34.00	27	298,582	0.01%	大買/
2021/01/15	342.5	34.93	160.1	35.11	34.25	182.4	291,543	0.06%	大買/大賣/鉅額交易
2021/01/14	144	38.66	76	38.86	38.05	68	282,872	0.02%	大買/
2021/01/13	175.2	38.07	50	37.97	37.45	125.2	277,868	0.05%	大買/鉅額交易
2021/01/12	262	40.11	96	40.05	38.55	166	271,214	0.06%	大買/鉅額交易
2021/01/11	502	42.24	133	42.04	42.65	369	263,335	0.14%	大買/大賣/鉅額交易
2021/01/08	345	39.63	307.1	39.84	40.30	37.9	258,827	0.01%	大買/大賣/
2021/01/07	459	39.61	1,007.5	39.47	38.45	-548.5	251,081	-0.22%	大買/大賣/鉅額交易
2021/01/06	223	44.09	193	43.81	42.55	30	239,427	0.01%	大買/大賣/
2021/01/05	172	44.65	69.5	44.64	45.50	102.5	232,855	0.04%	大買/鉅額交易
2021/01/04	295	43.36	131	44.02	44.75	164	225,311	0.07%	大買/大賣/鉅額交易
2020/12/31	147	39.49	438	39.58	40.70	-291	217,707	-0.13%	大買/大賣/鉅額交易
2020/12/30	116	37.88	333	37.78	38.20	-217	211,301	-0.10%	大買/大賣/鉅額交易
2020/12/29	310	38.53	410	38.87	38.35	-100	206,347	-0.05%	大買/大賣/
2020/12/28	75	36.17	317.4	36.18	36.75	-242.4	193,655	-0.13%	大賣/鉅額交易
2020/12/25	438	33.09	140	33.11	33.45	298	191,484	0.16%	大買/大賣/鉅額交易
2020/12/24	44	31.29	103	31.58	31.00	-59	186,562	-0.03%	大賣/
2020/12/23	62	30.22	108	30.50	30.70	-46	184,624	-0.02%	大賣/
2020/12/22	694	32.24	80.4	31.17	30.20	613.6	182,936	0.34%	大買/鉅額交易
2020/12/21	195	31.57	300.1	32.54	32.55	-105.1	178,077	-0.06%	大買/大賣/鉅額交易
2020/12/18	75	30.47	82.3	30.66	30.60	-7.3	174,642	0.00%
2020/12/17	53	29.58	37	29.51	29.50	16	169,195	0.01%
2020/12/16	160	29.67	157.8	29.29	29.65	2.2	168,328	0.00%	大買/大賣/
2020/12/15	138	29.49	98.5	29.28	28.65	39.5	165,748	0.02%	大買/
2020/12/14	137	28.39	78	28.65	29.45	59	161,575	0.04%	大買/
2020/12/11	177	27.53	320	27.65	27.15	-143	159,719	-0.09%	大買/大賣/鉅額交易
2020/12/10	132.1	28.87	154	28.92	28.90	-22	156,348	-0.01%	大買/大賣/
2020/12/09	328.1	27.91	89.2	28.02	28.50	239	157,119	0.15%	大買/鉅額交易
2020/12/08	91	26.24	104.4	26.22	26.65	-13.4	154,716	-0.01%	大賣/
2020/12/07	84	24.17	38	23.95	24.25	46	149,613	0.03%
2020/12/04	37	24.28	38.2	24.29	24.20	-1.2	148,675	0.00%
2020/12/03	86	24.93	54	24.80	24.75	32	148,725	0.02%
2020/12/02	41	24.56	317	24.50	24.65	-276	150,359	-0.18%	大賣/鉅額交易
2020/12/01	167	24.01	211	23.88	24.30	-44	149,880	-0.03%	大買/大賣/
2020/11/30	23	25.09	17	25.06	24.70	6	148,944	0.00%
2020/11/27	44	24.74	35.8	24.63	25.10	8.3	147,374	0.01%
2020/11/26	75.1	24.41	11	24.55	24.65	64.1	146,402	0.04%
2020/11/25	166	23.90	24	23.98	23.85	142	145,358	0.10%	大買/鉅額交易
2020/11/24	95	23.66	24.2	23.36	23.15	70.8	142,622	0.05%
2020/11/23	108	23.20	72	23.23	23.45	36	141,379	0.03%	大買/
2020/11/20	250	22.54	47.5	22.23	22.55	202.5	141,017	0.14%	大買/鉅額交易
2020/11/19	75.5	21.99	63	21.97	21.95	12.5	142,743	0.01%
2020/11/18	15.2	22.06	77.2	21.84	22.50	-62	140,647	-0.04%
2020/11/17	22	20.96	27.1	20.89	21.10	-5.1	137,819	0.00%
2020/11/16	82	20.54	33	20.37	20.50	49	138,620	0.04%
2020/11/13	137	20.08	106.4	20.18	20.10	30.6	139,438	0.02%	大買/大賣/
2020/11/12	29	19.53	2	19.73	19.50	27	138,375	0.02%
2020/11/11	168	19.68	121	19.69	20.20	47	138,779	0.03%	大買/大賣/
2020/11/10	132	20.10	291.4	20.15	19.95	-159.4	137,101	-0.12%	大買/大賣/鉅額交易
2020/11/09	82.2	21.45	117.1	21.65	21.70	-34.9	131,851	-0.03%	大賣/
2020/11/06	26	20.10	75	20.14	20.35	-49	128,364	-0.04%
2020/11/05	127	19.79	115	19.92	19.80	12	127,834	0.01%	大買/大賣/
2020/11/04	17	19.76	89	19.63	19.80	-72	126,762	-0.06%
2020/11/03	87	19.13	60	19.03	19.25	27	125,533	0.02%
2020/11/02	173.2	19.47	83	19.31	19.20	90.2	124,190	0.07%	大買/
2020/10/30	25	18.89	46	18.97	18.90	-21	121,735	-0.02%
2020/10/29	71	18.65	19	18.80	18.95	52	119,885	0.04%
2020/10/28	47	19.05	31.6	19.23	18.80	15.4	117,910	0.01%
2020/10/27	19.2	19.57	32	19.60	19.65	-12.8	115,403	-0.01%
2020/10/26	79.5	19.53	138	19.73	19.80	-58.5	113,934	-0.05%	大賣/
2020/10/23	171	18.73	54	18.49	18.60	117	109,416	0.11%	大買/鉅額交易
2020/10/22	12	17.83	24	17.76	17.90	-12	106,951	-0.01%
2020/10/21	32	17.90	302.2	17.97	17.85	-270.2	106,336	-0.25%	大賣/鉅額交易
2020/10/20	23	17.74	54	17.79	17.95	-31	105,733	-0.03%
2020/10/19	38	17.92	6	17.87	17.85	32	104,644	0.03%
2020/10/16	10	17.76	23	17.82	17.65	-13	103,316	-0.01%
2020/10/15	8	17.39	25	17.39	17.50	-17	101,167	-0.02%
2020/10/14	306	17.05	39	17.08	17.15	267	99,905	0.27%	大買/鉅額交易
2020/10/13	48	16.98	235.9	16.92	17.00	-187.9	98,781	-0.19%	大賣/鉅額交易
2020/10/12	7	16.30	2	16.60	16.30	5	96,201	0.01%
2020/10/08	1	16.45	0	0.00	16.65	1	95,101	0.00%
2020/10/07	13	16.77	17	16.66	16.65	-4	94,341	0.00%
2020/10/06	2	16.25	120	16.33	16.45	-118	93,537	-0.13%	大賣/鉅額交易
2020/10/05	104	16.44	28	16.35	16.45	76	92,554	0.08%	大買/
2020/09/30	4	15.65	100	15.78	15.85	-96	90,775	-0.11%
2020/09/29	9	15.48	13.4	15.73	15.45	-4.4	89,783	0.00%
2020/09/28	6	15.50	264	15.43	15.55	-258	88,723	-0.29%	大賣/鉅額交易
2020/09/25	285	15.24	459	15.17	15.40	-174	88,039	-0.20%	大買/大賣/鉅額交易
2020/09/24	70	15.02	13	14.99	14.80	57	85,793	0.07%
2020/09/23	127	15.15	66.9	15.23	15.20	60.1	83,579	0.07%	大買/
2020/09/22	54	15.82	12.3	15.95	15.80	41.7	79,654	0.05%
2020/09/21	67	15.92	12	15.84	15.80	55	78,597	0.07%
2020/09/18	51	16.06	7.3	16.03	16.05	43.7	77,335	0.06%
2020/09/17	156	16.16	61	16.39	16.10	95	76,254	0.12%	大買/
2020/09/16	164	16.08	957	15.91	16.10	-793	74,588	-1.06%	大買/大賣/鉅額交易
2020/09/15	33	16.71	21	16.78	16.90	12	71,108	0.02%
2020/09/14	257	16.97	84	17.09	16.50	173	69,318	0.25%	大買/鉅額交易
2020/09/11	123	18.23	240	18.56	17.70	-117	64,199	-0.18%	大買/大賣/鉅額交易
2020/09/10	13	19.31	55.4	19.05	19.05	-42.4	60,379	-0.07%
2020/09/09	318	18.84	348	18.60	19.00	-30	59,235	-0.05%	大買/大賣/
2020/09/08	35	18.72	332.6	18.47	18.70	-297.6	57,847	-0.51%	大賣/鉅額交易
2020/09/07	292	19.27	229.6	19.29	18.80	62.4	55,986	0.11%	大買/大賣/
2020/09/04	595.3	18.25	704	17.99	18.80	-108.7	52,869	-0.21%	大買/大賣/鉅額交易
2020/09/03	35	17.85	70	17.83	18.20	-35	51,321	-0.07%
2020/09/02	10	17.36	47	17.38	17.60	-37	49,450	-0.07%
2020/09/01	83	17.06	28	17.09	17.20	55	48,390	0.11%
2020/08/31	306	17.20	44.5	17.33	17.40	261.5	46,838	0.56%	大買/鉅額交易
2020/08/28	7	16.32	24	16.51	16.35	-17	43,576	-0.04%
2020/08/27	25	16.34	68.4	16.32	16.25	-43.4	42,409	-0.10%
2020/08/26	274	16.46	54	16.52	16.45	220	41,223	0.53%	大買/鉅額交易
2020/08/25	103	15.93	376	15.98	16.30	-273	39,046	-0.70%	大買/大賣/鉅額交易
2020/08/24	126	15.23	73	15.18	15.20	53	34,943	0.15%	大買/
2020/08/21	109	15.27	16	15.21	15.20	93	34,183	0.27%	大買/
2020/08/20	118	15.09	75.1	15.18	15.00	42.9	32,488	0.13%	大買/
2020/08/19	254	15.77	104	15.48	15.40	150	29,075	0.52%	大買/大賣/鉅額交易
2020/08/18	98.1	15.01	49	15.04	15.20	49.1	26,709	0.18%
2020/08/17	67	14.63	93.1	14.77	14.90	-26.1	23,874	-0.11%
2020/08/14	555	13.27	48.1	13.51	13.55	506.9	21,723	2.33%	大買/鉅額交易
2020/08/13	4	12.50	13	12.53	12.35	-9	19,151	-0.05%
2020/08/12	2	12.05	18	12.10	12.20	-16	18,795	-0.09%
2020/08/11	86	12.44	56	12.46	12.45	30	18,327	0.16%
2020/08/10	18	12.07	8	12.06	12.50	10	16,859	0.06%
2020/08/07	0	0.00	10.6	11.26	11.40	-10.6	15,756	-0.07%
2020/08/06	0.1	11.10	0	0.00	11.15	0.1	15,304	0.00%
2020/08/05	0.1	11.05	0.4	11.05	11.05	-0.3	15,222	0.00%
2020/08/04	0.1	11.05	0	0.00	11.10	0.1	15,317	0.00%
2020/08/03	0.1	11.05	0	0.00	11.05	0.1	15,322	0.00%
2020/07/31	0	0.00	4	11.19	11.00	-4	15,225	-0.03%
2020/07/30	0	0.00	2	11.00	11.05	-2	15,056	-0.01%
2020/07/29	0	0.00	1	11.00	10.95	-1	15,078	-0.01%
2020/07/28	0.1	10.70	3	10.75	10.70	-2.9	15,109	-0.02%
2020/07/27	0	0.00	3.1	10.93	10.80	-3.1	15,648	-0.02%
2020/07/24	9.2	10.74	0	0.00	10.70	9.2	15,977	0.06%
2020/07/22	1.2	10.94	0	0.00	10.95	1.2	16,134	0.01%
2020/07/21	0	0.00	2	10.95	10.95	-2	16,082	-0.01%
2020/07/20	3.1	10.80	10	10.80	10.80	-6.9	16,096	-0.04%
2020/07/17	3	10.90	0	0.00	10.85	3	16,106	0.02%
2020/07/16	0.8	11.00	9	11.05	11.05	-8.2	16,385	-0.05%
2020/07/15	0	0.00	2	10.85	10.85	-2	16,399	-0.01%
2020/07/14	2.1	10.70	0	0.00	10.70	2.1	16,443	0.01%
2020/07/13	1	10.80	44	10.85	10.80	-43	16,520	-0.26%
2020/07/10	1	10.85	0	0.00	10.75	1	16,836	0.01%
2020/07/09	3	11.05	12	11.09	11.05	-9	16,775	-0.05%
2020/07/08	46	11.10	44	11.35	11.15	2	16,764	0.01%
2020/07/07	54	11.16	0	0.00	11.25	54	16,658	0.32%
2020/07/06	3	11.12	0	0.00	11.15	3	16,800	0.02%
2020/07/03	1	11.10	5.1	11.15	11.15	-4.1	16,619	-0.02%
2020/07/02	10	10.90	2	10.95	10.80	8	16,356	0.05%
2020/06/24	2	10.75	0	0.00	10.75	2	16,690	0.01%
2020/06/19	1	10.90	0	0.00	10.80	1	16,841	0.01%
2020/06/16	0.1	11.15	0	0.00	11.25	0.1	16,725	0.00%
2020/06/15	5	10.85	0	0.00	10.75	5	16,923	0.03%
2020/06/11	0	0.00	10	11.00	10.95	-10	17,309	-0.06%
2020/06/10	2	11.30	0	0.00	11.25	2	17,420	0.01%
2020/06/09	1	11.30	111	11.39	11.30	-110	17,670	-0.62%	大賣/鉅額交易
2020/06/08	1	11.40	162	11.44	11.35	-161	17,874	-0.90%	大賣/鉅額交易
2020/06/05	140	11.43	11	11.39	11.40	129	17,760	0.73%	大買/鉅額交易
2020/06/03	14	11.25	0	0.00	11.30	14	17,902	0.08%
2020/06/02	115	11.25	6	11.26	11.25	109	17,855	0.61%	大買/鉅額交易
2020/06/01	0	0.00	1	11.30	11.20	-1	18,068	-0.01%
2020/05/29	30	10.87	20	11.00	10.90	10	17,956	0.06%
2020/05/26	0	0.00	13	10.92	10.95	-13	17,513	-0.07%
2020/05/25	2	10.75	0	0.00	10.75	2	17,480	0.01%
2020/05/22	5	10.95	6	10.95	10.75	-1	17,500	-0.01%
2020/05/21	18	11.08	0	0.00	11.00	18	17,444	0.10%
2020/05/20	0	0.00	10	10.75	10.75	-10	16,708	-0.06%
2020/05/19	10	10.78	2	10.80	10.70	8	16,592	0.05%
2020/05/18	0	0.00	4	10.65	10.70	-4	16,605	-0.02%
2020/05/14	4	10.35	2	10.45	10.35	2	16,696	0.01%
2020/05/13	0.4	10.60	0	0.00	10.60	0.4	16,592	0.00%
2020/05/12	3	10.58	0	0.00	10.50	3	16,654	0.02%
2020/05/11	0	0.00	1	10.85	10.75	-1	16,641	-0.01%
2020/05/06	3	10.52	0	0.00	10.55	3	16,635	0.02%
2020/05/05	1	10.65	0	10.65	10.65	1	16,636	0.01%
2020/05/04	32	10.69	32	10.79	10.75	0	16,637	0.00%
2020/04/30	35	10.84	43	11.00	11.10	-8	16,615	-0.05%
2020/04/29	3	10.73	9	10.71	10.70	-6	16,169	-0.04%
2020/04/28	10	10.57	1	10.40	10.55	9	15,964	0.06%
2020/04/27	6	10.20	0	0.00	10.20	6	16,250	0.04%
2020/04/23	2	10.00	0	0.00	10.05	2	16,292	0.01%
2020/04/22	0	0.00	1	9.72	9.88	-1	16,290	-0.01%
2020/04/21	17	10.10	12	9.89	9.88	5	16,366	0.03%
2020/04/17	3	10.33	0	0.00	10.25	3	16,085	0.02%
2020/04/16	15	10.20	15	10.30	10.30	0	16,326	0.00%
2020/04/15	1	10.40	2	10.45	10.35	-1	16,298	-0.01%
2020/04/14	0	0.00	2	10.20	10.15	-2	15,993	-0.01%
2020/04/13	7	10.14	0	0.00	10.05	7	15,991	0.04%
2020/04/09	0	0.00	5	10.15	10.25	-5	16,548	-0.03%
2020/04/08	4	9.59	4	9.66	9.66	0	16,231	0.00%
2020/04/07	5	9.25	0	0.00	9.26	5	16,073	0.03%
2020/04/06	0	0.00	10	9.00	9.11	-10	15,969	-0.06%
2020/04/01	2	9.12	2	9.15	9.10	0	15,850	0.00%
2020/03/31	0.1	9.20	0	0.00	9.25	0.1	15,718	0.00%
2020/03/27	0	0.00	7.4	9.59	9.40	-7.4	15,373	-0.05%
2020/03/25	1	9.64	2	9.73	9.68	-1	15,140	-0.01%
2020/03/24	5	9.58	2	9.69	9.44	3	14,981	0.02%
2020/03/23	4	9.17	9	9.22	9.24	-5	15,121	-0.03%
2020/03/19	3	9.03	6	9.17	9.20	-3	14,834	-0.02%
2020/03/18	6	9.55	4	9.80	9.50	2	14,626	0.01%
2020/03/17	0.3	9.42	0	0.00	9.42	0.3	14,397	0.00%
2020/03/16	5	10.20	5	10.00	9.86	0	14,019	0.00%
2020/03/13	1	10.30	0	0.00	10.45	1	13,652	0.01%
2020/03/12	0	0.00	3	11.15	11.10	-3	13,317	-0.02%
2020/03/11	0	0.00	1	11.70	11.55	-1	13,052	-0.01%
2020/03/10	1	11.40	0	0.00	11.70	1	13,299	0.01%
2020/03/05	0	0.00	11	11.83	11.85	-11	12,641	-0.09%
2020/03/03	0	0.00	5	11.40	11.40	-5	12,316	-0.04%
2020/02/27	2	11.55	5.1	11.54	11.55	-3.1	12,396	-0.03%
2020/02/26	0	0.00	1	11.70	11.60	-1	12,284	-0.01%
2020/02/24	2	11.60	0	0.00	11.55	2	12,302	0.02%
2020/02/21	2	11.75	0	0.00	11.75	2	12,615	0.02%
2020/02/20	1	11.90	0	0.00	11.85	1	12,626	0.01%
2020/02/19	0	0.00	4	11.96	11.95	-4	12,545	-0.03%
2020/02/18	0	0.00	1	11.75	11.80	-1	12,318	-0.01%
2020/02/17	2	11.55	0	0.00	11.55	2	12,340	0.02%
2020/02/14	20	11.75	0	0.00	11.75	20	12,177	0.16%
2020/02/13	1	11.85	1	11.90	11.90	0	12,232	0.00%
2020/02/04	1	11.60	10	11.60	11.60	-9	13,085	-0.07%
2020/02/03	10.2	11.16	10	11.35	11.45	0.2	13,083	0.00%
2020/01/30	10	11.85	2	12.00	11.80	8	13,347	0.06%
2020/01/20	0	0.00	5	13.01	12.95	-5	13,050	-0.04%
2020/01/17	1	13.00	1	13.05	13.00	0	13,144	0.00%
2020/01/16	2	13.05	0	0.00	13.00	2	13,165	0.02%
2020/01/14	0	0.00	1	13.25	13.20	-1	13,241	-0.01%
2020/01/10	0	0.00	7	13.01	13.15	-7	13,087	-0.05%
2020/01/09	0	0.00	2	12.90	12.85	-2	12,620	-0.02%
2020/01/08	2	12.60	2	12.70	12.60	0	12,602	0.00%
2020/01/06	1	13.10	4	13.11	13.00	-3	12,401	-0.02%
2020/01/03	10	12.95	7	12.92	13.00	3	12,096	0.02%
2020/01/02	0	0.00	5	12.70	12.70	-5	11,649	-0.04%
2019/12/31	3	12.50	0	0.00	12.40	3	11,463	0.03%
2019/12/26	0	0.00	0	12.45	12.50	0	11,694	0.00%
2019/12/20	0	0.00	1	12.45	12.40	-1	11,969	-0.01%
2019/12/19	10	12.65	10	12.55	12.50	0	12,072	0.00%
2019/12/17	0	0.00	1	12.50	12.50	-1	11,735	-0.01%
2019/12/16	0	0.00	2	12.45	12.45	-2	11,701	-0.02%
2019/12/13	0	0.00	20	12.35	12.40	-20	11,696	-0.17%
2019/12/12	0	0.00	7	12.25	12.25	-7	11,533	-0.06%
2019/12/11	0	0.00	10	12.25	12.20	-10	11,623	-0.09%
2019/12/09	16	12.20	10	12.20	12.20	6	11,742	0.05%
2019/12/06	1	12.25	5	12.35	12.25	-4	11,693	-0.03%
2019/12/05	35	12.34	25	12.28	12.35	10	11,600	0.09%
2019/12/04	0	0.00	5	12.45	12.35	-5	11,313	-0.04%
2019/11/28	0	0.00	5	12.60	12.55	-5	11,148	-0.05%
2019/11/25	0	0.00	1	12.40	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	3	12.50	12.55	-3	10,902	-0.03%
2019/11/20	0	0.00	60	12.85	12.85	-60	10,885	-0.55%
2019/11/19	0	0.00	1	12.50	12.50	-1	10,607	-0.01%
2019/11/15	0	0.00	0.1	12.40	12.45	-0.1	10,659	0.00%
2019/11/14	1	12.50	0	0.00	12.35	1	10,800	0.01%
2019/11/12	0	0.00	6	12.55	12.65	-6	11,077	-0.05%
2019/11/08	0	0.00	25.1	12.70	12.75	-25.1	11,311	-0.22%
2019/11/07	1	12.65	0	0.00	12.65	1	11,364	0.01%
2019/11/05	11	12.44	5	12.55	12.65	6	11,154	0.05%
2019/11/04	0	0.00	5	12.70	12.80	-5	10,738	-0.05%
2019/11/01	5	12.55	0	0.00	12.50	5	10,651	0.05%
2019/10/30	11	12.45	0	0.00	12.60	11	11,159	0.10%
2019/10/29	0	0.00	5.7	12.79	12.70	-5.7	10,954	-0.05%
2019/10/28	5	13.05	0	0.00	13.05	5	11,109	0.05%
2019/10/25	6	13.18	5.1	13.41	13.20	0.9	11,122	0.01%
2019/10/23	2	13.20	5	13.30	13.20	-3	11,233	-0.03%
2019/10/22	0	0.00	2	13.40	13.40	-2	11,330	-0.02%
2019/10/18	0	0.00	1	13.20	13.15	-1	12,024	-0.01%
2019/10/17	0	0.00	11	13.10	13.10	-11	12,137	-0.09%
2019/10/16	0	0.00	21	12.91	13.00	-21	12,308	-0.17%
2019/10/14	0	0.00	5	12.90	12.90	-5	12,248	-0.04%
2019/10/04	20	12.73	10	12.80	12.75	10	12,291	0.08%
2019/10/03	6	12.77	0	0.00	12.70	6	12,315	0.05%
2019/10/02	0	0.00	1	13.00	13.05	-1	12,431	-0.01%
2019/10/01	0	0.00	2	13.25	13.25	-2	12,417	-0.02%
2019/09/27	0	0.00	9	13.10	13.00	-9	12,493	-0.07%
2019/09/26	0	0.00	5	13.15	13.10	-5	12,573	-0.04%
2019/09/20	0	0.00	1	13.15	13.10	-1	13,139	-0.01%
2019/09/19	0	0.00	0.4	13.00	13.10	-0.4	13,148	0.00%
2019/09/18	0	0.00	1	13.10	13.10	-1	13,170	-0.01%
2019/09/17	1	12.90	0	0.00	13.05	1	13,234	0.01%
2019/09/16	0	0.00	1	13.05	13.00	-1	13,336	-0.01%
2019/09/12	0	0.00	3	13.28	13.30	-3	13,412	-0.02%
2019/09/11	0	0.00	1	13.10	13.10	-1	13,369	-0.01%
2019/09/09	1	13.20	9	13.15	13.20	-8	13,185	-0.06%
2019/09/06	0	0.00	2	13.15	13.15	-2	13,126	-0.02%
2019/09/05	0	0.00	4	13.00	13.05	-4	13,032	-0.03%
2019/09/04	0	0.00	2	12.95	12.90	-2	12,923	-0.02%
2019/09/03	0	0.00	1	12.90	12.85	-1	12,870	-0.01%
2019/08/30	0	0.00	19	12.73	12.85	-19	12,900	-0.15%
2019/08/23	0	0.00	14	12.84	12.90	-14	12,875	-0.11%
2019/08/22	4	12.70	0	0.00	12.70	4	12,850	0.03%
2019/08/19	1	12.55	0	0.00	12.45	1	12,849	0.01%
2019/08/16	2	12.45	0	0.00	12.65	2	12,780	0.02%
2019/08/15	0.9	12.65	0	0.00	12.65	0.9	12,550	0.01%
2019/08/13	3	13.12	0	0.00	13.10	3	12,140	0.02%
2019/08/08	0	0.00	1	13.30	13.35	-1	12,163	-0.01%
2019/08/06	1	13.05	0	0.00	13.25	1	12,195	0.01%
2019/08/05	4	13.40	0	0.00	13.40	4	11,987	0.03%
2019/08/02	53	13.56	0	0.00	13.40	53	12,013	0.44%
2019/08/01	2	14.10	0	0.00	14.10	2	11,675	0.02%
2019/07/31	1	14.30	5	14.40	14.40	-4	11,636	-0.03%
2019/07/30	0	0.00	10	14.30	14.25	-10	11,591	-0.09%
2019/07/29	0	0.00	56.3	14.14	14.20	-56.3	11,589	-0.49%
2019/07/26	30	13.90	8	13.98	14.00	22	11,462	0.19%
2019/07/25	3	13.75	44.1	14.16	14.10	-41.1	11,566	-0.36%
2019/07/24	19	13.83	0	0.00	13.75	19	11,420	0.17%
2019/07/23	26	13.99	3	13.95	14.00	23	11,295	0.20%
2019/07/22	3	14.15	58.8	14.13	14.15	-55.8	11,146	-0.50%
2019/07/19	30	13.60	13	13.63	13.65	17	10,570	0.16%
2019/07/18	2	13.50	1	13.60	13.50	1	10,554	0.01%
2019/07/16	0	0.00	2	13.45	13.45	-2	11,011	-0.02%
2019/07/15	4	13.10	18	13.29	13.35	-14	11,357	-0.12%
2019/07/10	0	0.00	5	13.50	13.45	-5	11,847	-0.04%
2019/07/08	1	13.25	0	0.00	13.30	1	12,318	0.01%
2019/07/05	0	0.00	4	13.49	13.55	-4	12,131	-0.03%
2019/07/04	0	0.00	1	13.50	13.50	-1	11,989	-0.01%
2019/07/03	0	0.00	1	13.40	13.40	-1	11,851	-0.01%
2019/07/02	0	0.00	6	13.27	13.30	-6	11,767	-0.05%
2019/07/01	1	12.95	16	13.00	13.10	-15	11,539	-0.13%
2019/06/26	0	0.00	2	12.65	12.60	-2	11,197	-0.02%
2019/06/24	1	12.50	0	0.00	12.50	1	11,265	0.01%
2019/06/21	2	12.45	0	0.00	12.45	2	11,358	0.02%
2019/06/20	0	0.00	29	12.27	12.50	-29	11,438	-0.25%
2019/06/17	0	0.00	1	12.00	11.95	-1	11,266	-0.01%
2019/06/14	1	12.05	0	0.00	12.05	1	11,264	0.01%
2019/06/13	1	12.05	0	0.00	12.10	1	11,308	0.01%
2019/06/05	10	12.00	0	0.00	12.00	10	11,442	0.09%
2019/06/03	15	12.00	0	0.00	11.95	15	11,386	0.13%
2019/05/31	0	0.00	1	11.95	12.10	-1	11,382	-0.01%
2019/05/30	1	11.80	4	12.01	11.90	-3	11,414	-0.03%
2019/05/29	4.5	11.91	0.1	11.95	11.90	4.5	11,482	0.04%
2019/05/28	2	11.98	0	0.00	11.90	2	11,758	0.02%
2019/05/24	0	0.00	12	12.10	12.10	-12	11,993	-0.10%
2019/05/23	11	11.96	0	0.00	11.95	11	12,022	0.09%
2019/05/22	6	12.10	0	0.00	12.10	6	12,203	0.05%
2019/05/21	0	0.00	1	12.30	12.25	-1	12,274	-0.01%
2019/05/20	42	12.10	40	12.05	12.05	2	12,246	0.02%
2019/05/17	10	12.10	120	12.30	12.05	-110	12,242	-0.90%	大賣/鉅額交易
2019/05/16	0	0.00	1	12.35	12.30	-1	12,273	-0.01%
2019/05/15	4	12.40	1	12.40	12.40	3	12,304	0.02%
2019/05/14	5	12.40	0	0.00	12.35	5	12,283	0.04%
2019/05/13	0	0.00	1	12.60	12.60	-1	12,168	-0.01%
2019/05/10	5	12.54	1	12.70	12.50	4	12,205	0.03%
2019/05/09	6	12.68	0	0.00	12.60	6	12,018	0.05%
2019/05/08	6	12.75	6	12.94	12.95	0	11,830	0.00%
2019/05/07	0	0.00	5	13.10	13.00	-5	11,647	-0.04%
2019/05/06	25	13.10	3	13.00	13.05	22	11,436	0.19%
2019/05/03	2	13.60	0	0.00	13.70	2	10,955	0.02%
2019/05/02	44	13.70	2	13.70	13.75	42	10,789	0.39%
2019/04/30	3	13.48	4	13.55	13.55	-1	10,535	-0.01%
2019/04/29	40	13.35	5.3	13.39	13.40	34.7	10,393	0.33%
2019/04/26	6	13.20	6	13.21	13.30	0	10,284	0.00%
2019/04/25	0	0.00	10	13.40	13.40	-10	10,233	-0.10%
2019/04/24	50	13.24	15	13.48	13.20	35	10,129	0.35%
2019/04/23	10	13.20	14	13.39	13.45	-4	10,026	-0.04%
2019/04/22	10	13.30	12	13.34	13.30	-2	9,816	-0.02%
2019/04/19	0	0.00	10	12.89	12.95	-10	9,401	-0.11%
2019/04/18	10	12.75	7	12.68	12.60	3	8,979	0.03%
2019/04/17	5	12.75	80	12.68	12.70	-75	8,847	-0.85%
2019/04/16	1	12.60	20	12.70	12.65	-19	8,641	-0.22%
2019/04/15	0	0.00	18	12.54	12.60	-18	8,450	-0.21%
2019/04/11	1	12.10	6	12.25	12.20	-5	8,020	-0.06%
2019/04/03	0	0.00	1	12.00	12.00	-1	7,930	-0.01%
2019/04/02	0	0.00	7.3	11.85	11.90	-7.3	7,976	-0.09%
2019/03/29	1	11.75	4	11.79	11.95	-3	7,863	-0.04%
2019/03/28	5	11.65	0	0.00	11.70	5	8,008	0.06%
2019/03/27	2	11.75	3	11.73	11.70	-1	8,052	-0.01%
2019/03/26	2	11.80	0	0.00	11.85	2	8,036	0.02%
2019/03/25	1	11.90	0	0.00	11.90	1	7,976	0.01%
2019/03/21	0	0.00	1	12.20	12.15	-1	8,141	-0.01%
2019/03/19	0	0.00	15.6	12.15	12.15	-15.6	8,523	-0.18%
2019/03/15	1	12.10	0	0.00	12.20	1	8,818	0.01%
2019/03/14	3	12.05	0	0.00	12.05	3	8,766	0.03%
2019/03/11	20	12.25	0	0.00	12.20	20	9,543	0.21%
2019/03/08	0	0.00	0.4	12.15	12.15	-0.4	10,064	0.00%
2019/03/06	14	12.24	2.2	12.25	12.25	11.9	11,288	0.10%
2019/03/05	6	12.22	0	0.00	12.20	6	11,745	0.05%
2019/03/04	0.9	12.40	0	0.00	12.40	0.9	11,900	0.01%
2019/02/27	12	12.46	0	0.00	12.45	12	11,874	0.10%
2019/02/26	11	12.32	17	12.52	12.50	-6	11,688	-0.05%
2019/02/25	0	0.00	10	12.35	12.25	-10	11,552	-0.09%
2019/02/22	10	12.15	0.2	12.15	12.15	9.8	11,516	0.09%
2019/02/21	2	12.15	4	12.13	12.25	-2	11,478	-0.02%
2019/02/19	2	11.90	0	0.00	11.90	2	11,208	0.02%
2019/02/14	6	11.88	3	11.85	11.90	3	11,375	0.03%
2019/01/25	0	0.00	0.7	12.00	12.05	-0.7	11,464	-0.01%
2019/01/24	0	0.00	0.1	12.00	12.00	-0.1	11,578	0.00%
2019/01/23	1	11.95	0	0.00	11.90	1	11,755	0.01%
2019/01/22	0	0.00	1	12.10	12.10	-1	11,772	-0.01%
2019/01/18	0	0.00	11	12.05	12.05	-11	11,933	-0.09%
2019/01/16	0	0.00	2	12.00	12.00	-2	12,202	-0.02%
2019/01/15	2	12.05	1	11.95	12.10	1	12,229	0.01%
2019/01/14	2	11.90	0	0.00	11.75	2	12,224	0.02%
2019/01/09	0	0.00	2	12.08	12.05	-2	12,471	-0.02%
2019/01/04	1	11.60	0	0.00	11.60	1	12,540	0.01%
2019/01/03	0	0.00	1	12.00	11.85	-1	12,761	-0.01%
2019/01/02	1	12.00	0	0.00	11.90	1	12,768	0.01%
2018/12/28	10	12.05	0	0.00	11.90	10	12,788	0.08%
2018/12/27	0	0.00	1.5	12.07	12.00	-1.5	12,791	-0.01%
2018/12/26	1	12.00	0.5	11.85	11.80	0.5	12,780	0.00%
2018/12/25	3	11.85	0	0.00	11.85	3	12,773	0.02%
2018/12/24	0	0.00	8	12.16	12.15	-8	12,676	-0.06%
2018/12/21	4	12.05	5	12.20	12.05	-1	12,750	-0.01%
2018/12/20	1	12.25	3	12.35	12.30	-2	12,629	-0.02%
2018/12/19	1	12.45	0	0.00	12.55	1	12,524	0.01%
2018/12/18	15	12.60	0	0.00	12.50	15	12,435	0.12%
2018/12/17	4	12.65	6	12.86	12.85	-2	12,300	-0.02%
2018/12/14	2	12.25	14.5	12.43	12.50	-12.5	12,009	-0.10%
2018/12/13	2.5	12.45	13	12.29	12.50	-10.5	12,011	-0.09%
2018/12/12	0	0.00	1.5	12.15	12.15	-1.5	11,644	-0.01%
2018/12/11	8	12.01	1	12.05	12.05	7	11,561	0.06%
2018/12/10	3	11.80	0	0.00	11.80	3	11,391	0.03%
2018/12/07	2	12.03	5	12.00	12.00	-3	11,284	-0.03%
2018/12/06	3	11.90	1	11.90	11.90	2	11,273	0.02%
2018/12/05	0	0.00	9	12.18	12.20	-9	11,076	-0.08%
2018/12/04	0	0.00	10.1	12.13	12.25	-10.1	10,963	-0.09%
2018/12/03	1	12.00	25	11.98	11.95	-24	10,609	-0.23%
2018/11/30	23	11.80	50.6	11.77	11.65	-27.6	10,062	-0.27%
2018/11/29	25	12.09	3	12.25	12.00	22	9,059	0.24%
2018/11/28	0	0.00	13	12.11	12.15	-13	8,833	-0.15%
2018/11/27	2	11.50	0	0.00	11.75	2	8,377	0.02%
2018/11/23	0.2	11.55	21.1	11.45	11.45	-20.9	8,107	-0.26%
2018/11/22	0	0.00	10	11.66	11.60	-10	8,228	-0.12%
2018/11/21	0	0.00	6	11.77	11.70	-6	8,322	-0.07%
2018/11/20	4	11.60	0	0.00	11.65	4	8,193	0.05%
2018/11/19	20	11.70	0	0.00	11.70	20	8,201	0.24%
2018/11/16	3	11.62	9	11.68	11.70	-6	8,206	-0.07%
2018/11/15	1	11.75	0	0.00	11.70	1	8,162	0.01%
2018/11/14	0	0.00	1	11.55	11.70	-1	8,118	-0.01%
2018/11/12	0	0.00	1	11.45	11.35	-1	8,004	-0.01%
2018/11/08	0	0.00	4	11.36	11.40	-4	8,073	-0.05%
2018/11/07	1	11.35	0	0.00	11.30	1	8,044	0.01%
2018/11/05	16	11.37	19.1	11.31	11.40	-3.1	8,110	-0.04%
2018/11/01	3	11.25	1	11.25	11.25	2	8,056	0.02%
2018/10/31	1	11.35	51	11.45	11.40	-50	8,066	-0.62%
2018/10/30	10	11.25	0	0.00	11.35	10	8,099	0.12%
2018/10/29	50	11.15	1	11.30	11.15	49	8,089	0.61%
2018/10/25	15	11.48	2	11.55	11.40	13	8,166	0.16%
2018/10/24	1	11.75	1	11.95	11.85	0	8,005	0.00%
2018/10/23	0	0.00	1	11.95	11.85	-1	8,012	-0.01%
2018/10/22	4	12.13	2	12.20	12.20	2	8,002	0.02%
2018/10/19	20	11.98	27	12.09	12.35	-7	7,969	-0.09%
2018/10/18	5	12.25	70	12.24	12.15	-65	7,878	-0.83%
2018/10/17	3	11.73	0	0.00	11.70	3	7,784	0.04%
2018/10/16	0	0.00	4	11.90	11.75	-4	7,790	-0.05%
2018/10/15	3	11.75	0	0.00	11.75	3	7,789	0.04%
2018/10/12	1	11.45	1.6	11.74	11.70	-0.6	7,777	-0.01%
2018/10/11	86	11.76	0.2	11.85	11.55	85.9	7,688	1.12%
2018/10/09	3	12.55	5	12.56	12.55	-2	7,394	-0.03%
2018/10/08	0	0.00	3	12.55	12.45	-3	7,373	-0.04%
2018/10/05	0	0.00	1	12.50	12.45	-1	7,348	-0.01%
2018/10/04	2	12.90	1.1	12.81	12.80	0.9	7,409	0.01%
2018/10/02	0	0.00	2.1	12.90	12.95	-2.1	7,452	-0.03%
2018/10/01	1	12.90	11	13.03	13.05	-10	7,518	-0.13%
2018/09/28	2	12.85	0	0.00	12.80	2	7,596	0.03%
2018/09/27	0	0.00	2	13.10	13.05	-2	7,588	-0.03%
2018/09/20	0	0.00	10	12.55	12.60	-10	7,933	-0.13%
2018/09/19	2	12.45	5	12.65	12.70	-3	8,140	-0.04%
2018/09/18	5.7	12.25	0	0.00	12.25	5.7	8,238	0.07%
2018/09/10	1	12.15	0	0.00	12.10	1	9,068	0.01%
2018/09/07	0	0.00	35	12.53	12.35	-35	8,996	-0.39%
2018/09/05	7	12.80	3	12.77	12.70	4	8,928	0.04%
2018/09/04	8	12.93	0	0.00	12.90	8	8,931	0.09%
2018/09/03	2	12.90	0	0.00	12.90	2	9,028	0.02%
2018/08/31	1	12.85	0	0.00	13.05	1	9,105	0.01%
2018/08/29	2	13.00	9	13.01	13.00	-7	9,103	-0.08%
2018/08/28	0	0.00	2	13.50	13.55	-2	8,936	-0.02%
2018/08/27	2	13.40	0	0.00	13.40	2	8,847	0.02%
2018/08/24	0	0.00	6	13.40	13.35	-6	8,854	-0.07%
2018/08/23	1	13.50	10	13.57	13.55	-9	8,969	-0.10%
2018/08/22	0	0.00	3	13.63	13.65	-3	9,155	-0.03%
2018/08/21	0	0.00	2	13.35	13.45	-2	9,269	-0.02%
2018/08/20	0	0.00	4	13.20	13.10	-4	9,333	-0.04%
2018/08/17	0	0.00	4	13.20	13.00	-4	9,325	-0.04%
2018/08/16	0	0.00	4	13.20	13.30	-4	9,419	-0.04%
2018/08/15	5	13.47	2	13.35	13.30	3	9,503	0.03%
2018/08/14	10	13.45	2.3	13.54	13.50	7.7	10,051	0.08%
2018/08/13	2	13.53	2	13.65	13.45	0	10,142	0.00%
2018/08/10	4	13.89	2	13.90	13.90	2	10,133	0.02%
2018/08/08	4	14.10	2	14.40	14.15	2	10,192	0.02%
2018/08/07	3	14.30	10	14.40	14.35	-7	10,188	-0.07%
2018/08/06	0	0.00	10	14.36	14.40	-10	10,217	-0.10%
2018/08/03	2	13.95	0	0.00	14.00	2	10,098	0.02%
2018/08/02	8	14.06	2	14.05	13.85	6	10,189	0.06%
2018/08/01	9	13.93	3	14.15	14.15	6	10,196	0.06%
2018/07/27	0	0.00	5	13.67	13.80	-5	10,222	-0.05%
2018/07/26	2	13.53	2	13.60	13.60	0	10,251	0.00%
2018/07/24	0	0.00	3	13.50	13.55	-3	10,704	-0.03%
2018/07/20	0	0.00	0.2	13.45	13.40	-0.2	11,007	0.00%
2018/07/18	6	13.35	0	0.00	13.40	6	11,359	0.05%
2018/07/17	0	0.00	3	13.15	13.20	-3	11,352	-0.03%
2018/07/16	3	13.05	0	0.00	13.00	3	11,369	0.03%
2018/07/13	0	0.00	1	13.10	13.10	-1	11,522	-0.01%
2018/07/12	1	12.95	0	0.00	12.90	1	11,588	0.01%
2018/07/09	1	12.85	4	12.85	12.85	-3	11,692	-0.03%
2018/07/06	3	12.95	0	0.00	12.85	3	11,718	0.03%
2018/07/05	0	0.00	5	13.10	12.90	-5	11,719	-0.04%
2018/07/03	0	0.00	5	13.35	13.20	-5	11,842	-0.04%
2018/07/02	2	13.35	3	13.25	13.35	-1	11,812	-0.01%
2018/06/29	4	12.95	1	13.05	13.00	3	11,668	0.03%
2018/06/28	10	12.86	0	0.00	12.95	10	11,482	0.09%
2018/06/27	3	13.05	0	0.00	13.05	3	11,368	0.03%
2018/06/26	6	13.52	1	13.35	13.30	5	11,309	0.04%
2018/06/25	2	13.95	0	0.00	13.80	2	11,240	0.02%
2018/06/22	3	14.15	0	0.00	14.10	3	11,204	0.03%
2018/06/21	2	14.35	0	0.00	14.25	2	11,323	0.02%
2018/06/20	1	14.35	0	0.00	14.35	1	11,437	0.01%
2018/06/15	2	14.78	0.4	14.75	14.80	1.6	11,767	0.01%
2018/06/13	7	14.84	0	0.00	14.75	7	12,526	0.06%
2018/06/11	12	14.66	0	0.00	14.65	12	12,648	0.09%
2018/06/08	5	14.80	0	0.00	14.80	5	12,606	0.04%
2018/06/07	1.1	14.90	0	0.00	14.95	1.1	12,679	0.01%
2018/06/06	1	14.95	1	14.95	14.95	0	12,905	0.00%
2018/06/04	5	14.90	1	15.00	14.95	4	13,119	0.03%
2018/06/01	0	0.00	2	14.80	14.90	-2	13,142	-0.02%
2018/05/31	6	14.73	1	14.75	14.85	5	13,396	0.04%
2018/05/30	6	14.82	0	0.00	14.75	6	13,509	0.04%
2018/05/29	7	15.08	1.1	15.05	15.05	5.9	13,537	0.04%
2018/05/28	1	15.35	1	15.20	15.35	0	13,735	0.00%
2018/05/25	0	0.00	0.3	15.10	15.10	-0.3	13,828	0.00%
2018/05/24	0	0.00	6	15.28	15.25	-6	13,928	-0.04%
2018/05/23	18	15.34	2	15.30	15.25	16	13,882	0.12%
2018/05/22	7	15.61	6	15.69	15.40	1	13,950	0.01%
2018/05/21	0	0.00	18	15.04	15.10	-18	13,550	-0.13%
2018/05/18	0	0.00	7	14.85	14.90	-7	13,621	-0.05%
2018/05/17	1	14.70	0	0.00	14.70	1	13,812	0.01%
2018/05/16	2	14.65	2	14.80	14.80	0	14,026	0.00%
2018/05/15	2	14.75	0	0.00	14.80	2	14,406	0.01%
2018/05/14	10	14.64	0	0.00	14.65	10	15,200	0.07%
2018/05/11	1	14.90	0	0.00	14.95	1	15,437	0.01%
2018/05/10	1	15.00	1	15.00	14.95	0	15,718	0.00%
2018/05/09	0	0.00	10	15.00	15.00	-10	15,801	-0.06%
2018/05/08	0	0.00	2	14.95	15.05	-2	15,796	-0.01%
2018/05/07	0	0.00	1	15.15	14.95	-1	15,977	-0.01%
2018/05/04	3	14.95	1	14.95	15.00	2	15,983	0.01%
2018/05/03	0	0.00	6	15.03	15.00	-6	15,982	-0.04%
2018/05/02	3	15.03	0	0.00	15.05	3	16,161	0.02%
2018/04/30	11	15.05	36	15.10	15.10	-25	16,509	-0.15%
2018/04/27	2	14.20	10	14.20	14.30	-8	16,687	-0.05%
2018/04/26	3	14.40	0	0.00	14.20	3	17,170	0.02%
2018/04/25	2	14.40	0	0.00	14.30	2	17,237	0.01%
2018/04/24	9	14.56	108	14.84	14.55	-99	17,631	-0.56%	大賣/
2018/04/19	0	0.00	7	15.00	14.95	-7	18,319	-0.04%
2018/04/18	6	14.75	2	14.83	14.75	4	18,481	0.02%
2018/04/17	37	14.74	1	14.80	14.70	36	18,938	0.19%
2018/04/16	5	15.00	0	0.00	14.90	5	19,295	0.03%
2018/04/13	17	15.14	1	15.15	15.05	16	19,558	0.08%
2018/04/12	1	15.00	0	0.00	15.00	1	20,260	0.00%
2018/04/11	2	15.10	0	0.00	15.05	2	22,728	0.01%
2018/04/03	1	15.05	5	15.15	15.15	-4	28,495	-0.01%
2018/04/02	5	15.15	1	15.25	15.20	4	28,675	0.01%
2018/03/30	3	15.10	0	0.00	15.10	3	29,003	0.01%
2018/03/29	12	15.14	0	0.00	15.05	12	29,102	0.04%
2018/03/28	7	15.09	0	0.00	15.10	7	29,124	0.02%
2018/03/27	9	15.25	0	0.00	15.30	9	29,139	0.03%
2018/03/26	7	15.22	0	0.00	15.20	7	29,356	0.02%
2018/03/23	5.3	15.38	1	15.30	15.40	4.3	29,609	0.01%
2018/03/22	2	15.75	8	15.81	15.75	-6	29,682	-0.02%
2018/03/21	4	15.86	0	0.00	15.90	4	29,610	0.01%
2018/03/19	1	16.20	18	16.09	16.20	-17	29,292	-0.06%
2018/03/16	2	15.55	0	0.00	15.60	2	29,043	0.01%
2018/03/15	0	0.00	8	15.65	15.60	-8	29,131	-0.03%
2018/03/14	3	15.68	1	15.65	15.70	2	29,378	0.01%
2018/03/13	2	15.75	0	0.00	15.70	2	29,749	0.01%
2018/03/12	12	15.89	87	15.78	15.85	-75	31,022	-0.24%
2018/03/09	8	15.48	27	15.50	15.45	-19	31,322	-0.06%
2018/03/08	23	15.17	1	15.15	15.10	22	31,526	0.07%
2018/03/07	0	0.00	2.5	15.10	15.05	-2.5	32,137	-0.01%
2018/03/06	10	15.11	0	0.00	15.05	10	32,372	0.03%
2018/03/05	40	15.37	0	0.00	15.20	40	32,372	0.12%
2018/03/02	2	15.55	0	0.00	15.55	2	32,368	0.01%
2018/03/01	3	15.82	25	15.80	15.90	-22	32,670	-0.07%
2018/02/27	50	15.54	0	0.00	15.45	50	32,580	0.15%
2018/02/26	2	15.50	0	0.00	15.45	2	32,608	0.01%
2018/02/23	5	15.52	52	15.65	15.50	-47	32,621	-0.14%
2018/02/22	17	15.53	8	15.61	15.60	9	32,912	0.03%
2018/02/21	0	0.00	4	15.63	15.50	-4	32,819	-0.01%
2018/02/12	8	15.19	0	0.00	15.10	8	32,807	0.02%
2018/02/09	3.3	14.86	1	15.20	15.10	2.3	32,797	0.01%
2018/02/08	86	15.30	0	0.00	15.25	86	32,727	0.26%
2018/02/07	46	15.67	11	15.87	15.50	35	32,820	0.11%
2018/02/06	20	15.37	24	15.79	15.30	-4	33,097	-0.01%
2018/02/05	10	16.27	6	16.32	16.45	4	32,631	0.01%
2018/02/02	9	16.87	3.1	16.85	16.80	5.9	32,616	0.02%
2018/02/01	1	17.10	122	17.20	17.15	-121	32,782	-0.37%	大賣/鉅額交易
2018/01/31	2	17.25	20	17.05	17.25	-18	32,975	-0.05%
2018/01/30	2	17.18	0	0.00	17.20	2	33,901	0.01%
2018/01/29	0	0.00	5	17.35	17.50	-5	33,872	-0.01%
2018/01/26	39	17.26	1	17.30	17.25	38	33,972	0.11%
2018/01/25	7	17.41	6	17.48	17.40	1	34,056	0.00%
2018/01/24	25	17.55	9	17.51	17.60	16	34,671	0.05%
2018/01/23	17	17.24	20	17.20	17.15	-3	34,505	-0.01%
2018/01/22	128	17.59	11	17.55	17.50	117	34,772	0.34%	大買/鉅額交易
2018/01/19	14	18.01	6	17.98	18.05	8	34,455	0.02%
2018/01/18	12	18.03	15	18.20	18.10	-3	34,640	-0.01%
2018/01/17	105	18.08	11	17.84	18.05	94	34,805	0.27%	大買/
2018/01/16	23	17.89	0	0.00	17.80	23	35,518	0.06%
2018/01/15	0.8	18.00	1	18.15	18.05	-0.3	35,990	0.00%
2018/01/12	0.1	17.95	5.1	17.89	18.00	-5.1	36,139	-0.01%
2018/01/11	15	18.02	2.2	18.17	17.85	12.8	35,930	0.04%
2018/01/10	14	18.00	14	17.93	17.75	0	35,893	0.00%
2018/01/09	8.3	18.24	6	18.27	18.20	2.3	35,609	0.01%
2018/01/08	29	18.38	3	18.53	18.40	26	35,487	0.07%
2018/01/05	342	18.51	156	18.59	18.70	186	35,212	0.53%	大買/大賣/鉅額交易
2018/01/04	119	17.79	13	17.78	18.15	106	32,858	0.32%	大買/鉅額交易
2018/01/03	40	18.09	14	18.14	17.70	26	31,810	0.08%
2018/01/02	7	17.91	77	17.84	17.95	-70	29,691	-0.24%