長榮 (2603)-凱基-中山券商分點個股進出

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－凱基-中山券商分點個股進出

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

凱基-中山券商分點個股進出
凱基-中山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	16.3	235.65	25	238.20	236.00	-8.7	22,455	-0.04%
2024/11/21	12	237.63	52.2	239.62	239.00	-40.2	22,260	-0.18%
2024/11/20	21.1	237.87	16.1	236.21	233.50	5	21,992	0.02%
2024/11/19	8.2	232.45	37.5	232.25	236.00	-29.3	21,542	-0.14%
2024/11/18	12.4	225.60	3	226.50	224.50	9.4	21,096	0.04%
2024/11/15	11.1	225.81	1,553.3	226.32	227.50	-1,542.2	20,934	-7.37%	大賣/鉅額交易
2024/11/14	14.3	220.81	38.1	220.92	220.00	-23.8	20,504	-0.12%
2024/11/13	27	218.54	12.4	218.77	219.50	14.6	20,347	0.07%
2024/11/12	11.1	220.59	32.2	220.06	220.50	-21.1	20,598	-0.10%
2024/11/11	19	219.84	13.2	219.96	220.50	5.8	20,599	0.03%
2024/11/08	6	219.42	36.5	219.74	218.00	-30.5	20,805	-0.15%
2024/11/07	7.1	212.18	9.6	214.34	214.50	-2.4	21,051	-0.01%
2024/11/06	7.1	216.92	4.5	216.66	217.00	2.6	20,919	0.01%
2024/11/05	17.6	215.83	35.1	215.93	217.50	-17.5	21,084	-0.08%
2024/11/04	20	210.38	2	210.00	210.50	18	21,189	0.08%
2024/11/01	29.1	212.46	30.5	210.87	213.00	-1.4	21,447	-0.01%
2024/10/30	3	205.83	26	206.27	205.50	-23	21,150	-0.11%
2024/10/29	21	203.93	5	203.30	204.50	16	21,345	0.07%
2024/10/28	15	208.77	3.3	209.58	206.00	11.7	21,338	0.05%
2024/10/25	6	207.00	6.4	206.94	207.50	-0.4	21,373	0.00%
2024/10/24	4.1	203.32	6.1	205.51	205.00	-2	21,460	-0.01%
2024/10/23	15.1	205.93	11.2	206.16	205.50	3.9	21,356	0.02%
2024/10/22	6	205.08	25.3	203.95	206.00	-19.3	21,478	-0.09%
2024/10/21	3	198.00	19.4	201.26	204.00	-16.4	21,688	-0.08%
2024/10/18	14.1	196.46	5	196.70	196.50	9.1	21,752	0.04%
2024/10/17	5	192.90	32	195.11	196.50	-27	21,944	-0.12%
2024/10/16	7	189.43	7	190.29	189.50	0	22,538	0.00%
2024/10/15	4.1	188.24	15	188.17	187.50	-10.9	22,562	-0.05%
2024/10/14	1	187.00	10.8	187.00	187.00	-9.8	22,741	-0.04%
2024/10/11	1	185.50	2	186.25	186.00	-1	22,982	0.00%
2024/10/09	18.2	184.64	3	184.50	183.50	15.2	23,083	0.07%
2024/10/08	2	187.50	40	187.00	189.00	-38	23,035	-0.16%
2024/10/07	27.1	185.04	10	185.60	188.00	17.1	23,379	0.07%
2024/10/04	73.5	186.58	10	186.60	186.00	63.5	24,023	0.26%
2024/10/01	7	204.00	8.6	204.92	204.50	-1.5	23,485	-0.01%
2024/09/30	9.2	203.45	23.3	203.47	201.00	-14.1	23,584	-0.06%
2024/09/27	4	208.50	20	210.21	212.00	-16	23,407	-0.07%
2024/09/26	11.2	211.58	15.2	211.82	206.00	-4	23,270	-0.02%
2024/09/25	9	205.17	29.9	208.21	209.50	-20.9	22,822	-0.09%
2024/09/24	6.1	202.93	60.4	202.96	204.00	-54.4	22,341	-0.24%
2024/09/23	2	191.50	26.8	192.71	195.00	-24.8	21,956	-0.11%
2024/09/20	2	189.75	3	189.50	189.00	-1	22,111	0.00%
2024/09/19	0	0.00	9.1	189.61	190.00	-9.1	22,249	-0.04%
2024/09/18	0	0.00	12	186.96	187.00	-12	22,309	-0.05%
2024/09/16	5	184.70	0	0.00	184.50	5	22,539	0.02%
2024/09/13	1	184.50	11.2	185.90	186.50	-10.2	22,699	-0.04%
2024/09/12	0	0.00	1.1	184.98	184.50	-1.1	23,019	0.00%
2024/09/11	1	182.00	7.2	179.99	182.50	-6.2	23,101	-0.03%
2024/09/10	3.2	178.85	5	179.60	177.50	-1.8	23,337	-0.01%
2024/09/09	7.6	176.69	14	176.96	179.00	-6.4	23,706	-0.03%
2024/09/06	7	179.93	5	180.20	180.00	2	24,181	0.01%
2024/09/05	6	179.17	23.1	178.72	181.00	-17.1	25,405	-0.07%
2024/09/04	5.2	175.83	80.2	177.54	178.50	-74.9	27,045	-0.28%
2024/09/03	3	182.50	2	183.50	182.00	1	27,320	0.00%
2024/09/02	19.6	183.56	4	184.13	182.00	15.6	27,956	0.06%
2024/08/30	4	186.75	2.1	186.53	188.00	1.9	28,508	0.01%
2024/08/29	2	182.75	4.1	183.26	184.50	-2	28,746	-0.01%
2024/08/28	10.2	182.95	24	183.00	183.00	-13.8	29,200	-0.05%
2024/08/27	16.3	183.74	3	183.50	183.50	13.3	30,196	0.04%
2024/08/26	9.4	189.50	16.9	191.16	189.00	-7.5	30,277	-0.02%
2024/08/23	22.4	189.49	3.2	189.97	189.50	19.2	30,842	0.06%
2024/08/22	2.1	188.21	8.2	188.38	189.00	-6.1	31,560	-0.02%
2024/08/21	19.2	187.66	7.1	188.91	187.50	12.1	32,919	0.04%
2024/08/20	11	189.77	9.4	190.03	188.50	1.6	33,796	0.00%
2024/08/19	40.1	186.39	4.1	185.77	187.00	36	33,939	0.11%
2024/08/16	13.3	185.47	11	185.91	186.00	2.3	34,363	0.01%
2024/08/15	67.1	185.31	12.2	184.31	185.50	54.9	34,813	0.16%
2024/08/14	8.6	181.23	46	181.72	181.50	-37.4	35,448	-0.11%
2024/08/13	10	178.34	2	178.75	178.50	8	35,831	0.02%
2024/08/12	9.1	176.02	14.3	177.76	180.00	-5.2	36,728	-0.01%
2024/08/09	35.3	176.37	19	175.79	173.00	16.3	37,588	0.04%
2024/08/08	4	173.13	8	171.81	172.50	-4	39,654	-0.01%
2024/08/07	7.1	169.44	12	174.41	177.00	-5	41,867	-0.01%
2024/08/06	25	166.48	28.1	166.19	165.50	-3.1	43,387	-0.01%
2024/08/05	9.5	162.33	7	160.93	160.50	2.5	43,701	0.01%
2024/08/02	12.2	172.96	7	173.57	171.00	5.2	43,980	0.01%
2024/08/01	14	174.04	49.6	173.62	175.00	-35.6	43,967	-0.08%
2024/07/31	30.1	168.47	5.1	169.41	170.50	25	43,958	0.06%
2024/07/30	23	166.41	8.3	165.79	167.00	14.8	44,106	0.03%
2024/07/29	13.4	162.80	6.1	164.05	162.00	7.3	44,427	0.02%
2024/07/26	6.2	163.59	5.1	164.10	165.50	1.2	44,667	0.00%
2024/07/23	7	165.79	10.1	165.08	167.00	-3.1	45,288	-0.01%
2024/07/22	21.5	161.84	6	162.08	162.00	15.5	45,950	0.03%
2024/07/19	19.5	167.91	13	168.65	167.00	6.5	45,628	0.01%
2024/07/18	26.1	171.87	14.2	172.50	173.00	11.9	45,807	0.03%
2024/07/17	29.4	169.02	11.2	169.91	172.00	18.2	45,888	0.04%
2024/07/16	12.4	172.82	3.2	173.59	171.50	9.2	46,015	0.02%
2024/07/15	15.2	171.74	4.2	172.90	173.50	11	46,617	0.02%
2024/07/12	16.6	172.72	3	173.17	173.50	13.6	46,614	0.03%
2024/07/11	33	176.92	4	176.75	176.00	29	46,592	0.06%
2024/07/10	16.2	177.52	7.1	178.13	177.00	9.1	46,946	0.02%
2024/07/09	11.3	178.99	15.1	178.86	178.00	-3.8	47,224	-0.01%
2024/07/08	18.1	174.08	55.5	175.51	175.50	-37.4	47,093	-0.08%
2024/07/05	29.7	185.97	13	185.23	184.00	16.7	46,790	0.04%
2024/07/04	22.2	190.62	6.6	190.86	188.50	15.6	46,600	0.03%
2024/07/03	31.2	192.34	11	193.50	191.00	20.2	46,645	0.04%
2024/07/02	6	192.00	5.2	192.88	190.50	0.8	46,558	0.00%
2024/07/01	20.4	195.10	37.1	196.24	192.00	-16.7	46,537	-0.04%
2024/06/28	14.2	193.86	8	194.50	193.00	6.2	46,900	0.01%
2024/06/27	17.7	192.79	18.4	193.74	194.50	-0.7	47,323	0.00%
2024/06/26	26.2	200.82	15.5	201.22	200.00	10.8	48,670	0.02%
2024/06/25	38.1	201.57	3.1	203.31	202.00	35	49,224	0.07%
2024/06/24	16.2	202.13	2.1	202.95	201.00	14.2	49,449	0.03%
2024/06/21	11.5	206.60	4.4	208.54	204.00	7.1	49,705	0.01%
2024/06/20	6.3	204.66	7	203.64	204.50	-0.7	49,691	0.00%
2024/06/19	19.3	202.86	13.5	201.63	200.50	5.8	50,266	0.01%
2024/06/18	17	199.44	8	199.56	199.00	9	50,623	0.02%
2024/06/17	7	199.79	14	200.14	200.00	-7	51,854	-0.01%
2024/06/14	57.4	198.95	11	196.64	199.00	46.3	52,569	0.09%
2024/06/13	60.1	196.29	2.4	194.54	192.50	57.7	52,816	0.11%
2024/06/12	35.8	190.08	44	191.72	191.50	-8.3	53,870	-0.02%
2024/06/11	46	202.51	50.7	210.55	197.50	-4.7	53,483	-0.01%
2024/06/07	22.8	220.17	51	218.49	218.00	-28.3	52,523	-0.05%
2024/06/06	64	219.88	42.1	218.89	222.00	21.9	52,489	0.04%
2024/06/05	18.1	218.13	14.1	218.15	217.00	4	52,243	0.01%
2024/06/04	15	211.73	6	211.92	211.00	9	52,542	0.02%
2024/06/03	14	214.18	4.2	215.90	215.50	9.8	52,649	0.02%
2024/05/31	59.3	220.54	52.1	220.00	210.50	7.2	52,398	0.01%
2024/05/30	6.3	218.36	6.6	217.16	218.50	-0.3	51,869	0.00%
2024/05/29	22	223.57	22.1	221.17	218.00	-0.1	52,114	0.00%
2024/05/28	18.4	222.62	10	221.60	218.50	8.4	51,670	0.02%
2024/05/27	36	224.01	27.3	224.78	223.00	8.7	51,350	0.02%
2024/05/24	19.3	218.46	143.3	216.90	219.50	-124	50,090	-0.25%	大賣/鉅額交易
2024/05/23	103.1	210.00	10	209.50	209.00	93.1	49,140	0.19%	大買/
2024/05/22	31.1	207.85	5	209.20	209.00	26.1	49,158	0.05%
2024/05/21	28.3	210.24	23.1	208.26	208.00	5.2	49,412	0.01%
2024/05/20	8.1	214.62	8.1	217.86	212.50	-0.1	49,147	0.00%
2024/05/17	35.1	216.25	47.2	213.15	210.50	-12.1	48,508	-0.02%
2024/05/16	110.2	209.02	185.5	213.84	217.00	-75.3	47,681	-0.16%	大買/大賣/
2024/05/15	38.7	204.77	8.5	205.15	203.50	30.2	46,711	0.06%
2024/05/14	67.2	218.73	39.7	217.69	215.00	27.6	45,871	0.06%
2024/05/13	26.2	206.50	67.8	206.47	205.50	-41.6	43,337	-0.10%
2024/05/10	68.3	184.87	67.8	190.70	193.50	0.5	41,355	0.00%
2024/05/09	73.2	178.84	29	178.05	177.50	44.2	39,949	0.11%
2024/05/08	63	174.75	4.2	173.67	172.50	58.8	39,204	0.15%
2024/05/07	15	180.60	6	181.50	178.00	9	38,428	0.02%
2024/05/06	5	180.10	11	181.82	180.50	-6	38,171	-0.02%
2024/05/03	13.2	180.66	1.4	181.79	180.00	11.8	38,082	0.03%
2024/05/02	28.5	185.39	16	184.97	181.50	12.5	37,955	0.03%
2024/04/30	7	188.71	7	187.36	189.50	0	37,605	0.00%
2024/04/29	11.1	190.68	11.2	191.09	191.50	-0.1	37,284	0.00%
2024/04/26	19.1	185.46	34.1	186.08	187.00	-15.1	36,888	-0.04%
2024/04/25	4	179.63	4.3	179.67	181.00	-0.3	36,262	0.00%
2024/04/24	2	178.75	333	177.68	180.00	-331	36,522	-0.91%	大賣/鉅額交易
2024/04/23	8.1	173.50	3.5	174.72	173.50	4.6	36,537	0.01%
2024/04/22	25	178.64	32.7	179.58	174.00	-7.7	36,681	-0.02%
2024/04/19	16	175.66	29.9	175.18	172.50	-13.9	36,159	-0.04%
2024/04/18	14	169.32	1	169.00	168.00	13	36,032	0.04%
2024/04/17	14.1	170.86	5	171.20	170.50	9.1	36,093	0.03%
2024/04/16	9.6	172.28	11	172.55	170.50	-1.4	36,505	0.00%
2024/04/15	29.1	178.29	14.9	177.60	178.00	14.2	37,006	0.04%
2024/04/12	17	176.97	3.7	176.53	176.50	13.3	37,086	0.04%
2024/04/11	1.2	174.83	60.1	174.46	175.00	-58.9	37,542	-0.16%
2024/04/10	7	171.21	4	171.63	169.00	3	38,445	0.01%
2024/04/09	1.1	168.52	15	171.33	171.00	-14	39,073	-0.04%
2024/04/08	1	168.00	13	165.96	168.00	-12	39,673	-0.03%
2024/04/03	15	165.77	15	166.30	165.00	0	39,600	0.00%
2024/04/02	13.2	165.01	42.1	164.53	165.50	-28.9	39,719	-0.07%
2024/04/01	31	169.00	8	169.75	167.50	23	39,542	0.06%
2024/03/29	12	173.25	225.5	176.68	172.00	-213.5	39,509	-0.54%	大賣/鉅額交易
2024/03/28	21	177.26	79.6	175.96	176.00	-58.6	39,026	-0.15%
2024/03/27	2.2	173.73	110.2	174.92	175.50	-108	38,886	-0.28%	大賣/鉅額交易
2024/03/26	20.4	171.16	107	172.46	171.50	-86.6	39,666	-0.22%	大賣/
2024/03/25	25.2	174.73	4.2	174.43	173.50	21	40,019	0.05%
2024/03/22	37.4	170.30	7.4	172.75	170.00	29.9	40,849	0.07%
2024/03/21	40.2	176.17	19.9	175.75	175.00	20.3	41,611	0.05%
2024/03/20	72.7	182.02	43.7	179.66	176.00	29	41,532	0.07%
2024/03/19	171.7	170.45	66	172.42	177.00	105.7	40,415	0.26%	大買/鉅額交易
2024/03/18	143.7	163.44	8.1	164.86	164.50	135.6	39,780	0.34%	大買/鉅額交易
2024/03/15	59.7	167.54	28.1	166.70	166.50	31.5	40,039	0.08%
2024/03/14	27.4	183.27	7.4	184.20	183.50	20	38,795	0.05%
2024/03/13	315.2	191.05	46.8	193.15	191.00	268.4	38,018	0.71%	大買/鉅額交易
2024/03/12	72	185.95	32	186.21	187.50	40	37,317	0.11%
2024/03/11	5.2	180.66	106.6	181.14	180.00	-101.5	36,896	-0.28%	大賣/鉅額交易
2024/03/08	174.9	181.84	75.9	180.78	179.50	99	36,775	0.27%	大買/
2024/03/07	14	177.25	28.3	176.13	177.50	-14.3	36,257	-0.04%
2024/03/06	4.8	172.00	6	171.50	171.50	-1.2	35,864	0.00%
2024/03/05	19	174.71	27.6	173.03	173.50	-8.6	35,697	-0.02%
2024/03/04	39.3	165.87	43	170.95	172.00	-3.7	35,258	-0.01%
2024/03/01	3.1	165.59	4.1	165.39	165.00	-1	34,722	0.00%
2024/02/29	15	164.53	25.3	164.92	165.50	-10.3	34,435	-0.03%
2024/02/27	4.1	160.61	7.1	160.99	159.50	-3	33,938	-0.01%
2024/02/26	3.1	159.16	3.1	158.85	160.00	0	33,830	0.00%
2024/02/23	7.2	160.63	5.1	160.92	159.50	2.1	33,829	0.01%
2024/02/22	3.2	161.06	142.2	158.91	162.50	-139	33,543	-0.41%	大賣/鉅額交易
2024/02/21	19	157.05	9	156.67	155.00	10	32,882	0.03%
2024/02/20	14	152.07	10.4	154.00	153.50	3.6	32,583	0.01%
2024/02/19	3.3	148.77	15.6	147.84	149.00	-12.3	32,553	-0.04%
2024/02/16	0	0.00	2	149.75	148.00	-2	32,785	-0.01%
2024/02/15	6.2	147.32	4.2	148.10	149.00	2	33,361	0.01%
2024/02/05	2	150.50	5.4	151.96	152.00	-3.4	33,037	-0.01%
2024/02/02	39.1	152.02	8	150.69	150.00	31.1	32,998	0.09%
2024/02/01	51	156.42	32	155.53	157.00	19	32,542	0.06%
2024/01/31	1	150.50	1	150.50	150.50	0	32,117	0.00%
2024/01/30	2	152.75	1	151.50	151.50	1	32,035	0.00%
2024/01/29	25	150.16	7.4	151.07	151.50	17.6	32,167	0.05%
2024/01/26	25	151.92	2	152.25	151.00	23	32,157	0.07%
2024/01/25	1	152.00	5	152.00	151.50	-4	32,011	-0.01%
2024/01/24	1	154.00	3	154.67	153.50	-2	31,874	-0.01%
2024/01/23	13	153.65	14.4	152.99	152.50	-1.4	31,848	0.00%
2024/01/22	13.2	150.23	2	149.75	152.50	11.2	31,840	0.04%
2024/01/19	23	154.52	3	157.00	155.00	20	31,526	0.06%
2024/01/18	12	157.13	38	156.46	158.00	-26	31,319	-0.08%
2024/01/17	8	151.88	5	152.50	152.50	3	30,863	0.01%
2024/01/16	37.2	154.97	68	154.94	153.50	-30.8	30,351	-0.10%
2024/01/15	83	158.63	25.4	158.62	158.50	57.6	29,887	0.19%
2024/01/12	81	155.42	277.6	154.56	156.50	-196.6	29,552	-0.67%	大賣/鉅額交易
2024/01/11	33	149.20	102.6	148.89	149.00	-69.6	28,933	-0.24%	大賣/
2024/01/10	7.4	147.69	10	147.70	148.00	-2.6	28,833	-0.01%
2024/01/09	87	151.79	30.1	152.35	151.50	56.9	28,159	0.20%
2024/01/08	17	160.85	29	159.79	160.50	-12	27,201	-0.04%
2024/01/05	14.5	161.84	36.5	162.55	162.50	-22	26,660	-0.08%
2024/01/04	18	160.47	47.2	162.15	161.00	-29.2	26,027	-0.11%
2024/01/03	16	154.22	58.2	153.54	155.00	-42.2	25,080	-0.17%
2024/01/02	38	152.38	29	151.53	151.00	9	24,376	0.04%
2023/12/29	47	143.09	64.2	143.45	143.50	-17.2	23,571	-0.07%
2023/12/28	34.1	144.07	8.1	143.06	143.00	26	23,503	0.11%
2023/12/27	9	149.78	27	147.96	147.00	-18	23,295	-0.08%
2023/12/26	31	145.11	86.5	143.60	146.50	-55.5	23,118	-0.24%
2023/12/25	86.7	144.31	35.1	142.24	142.00	51.6	22,603	0.23%
2023/12/22	34	152.01	118.3	151.70	153.00	-84.3	21,338	-0.40%	大賣/
2023/12/21	41.6	150.03	175.9	150.36	152.00	-134.3	20,511	-0.65%	大賣/鉅額交易
2023/12/20	47	146.67	325	146.73	148.00	-278	19,284	-1.44%	大賣/鉅額交易
2023/12/19	43	145.47	26.4	145.78	147.00	16.6	18,551	0.09%
2023/12/18	134	139.81	18.8	141.15	141.50	115.2	17,480	0.66%	大買/鉅額交易
2023/12/15	28.1	134.09	103.6	133.54	134.00	-75.5	16,324	-0.46%	大賣/
2023/12/14	6	128.58	10.3	129.04	129.00	-4.3	15,980	-0.03%
2023/12/13	156	128.11	27	128.19	129.50	129	16,287	0.79%	大買/鉅額交易
2023/12/12	50.1	126.47	31.4	127.16	129.00	18.7	17,166	0.11%
2023/12/11	67	120.66	18.6	120.63	122.00	48.4	16,528	0.29%
2023/12/08	1	118.50	5	117.60	118.50	-4	16,123	-0.02%
2023/12/07	5	116.00	4	115.88	115.50	1	16,004	0.01%
2023/12/06	2	116.00	2.2	117.23	117.00	-0.2	16,028	0.00%
2023/12/05	5	117.70	17	117.41	117.50	-12	15,952	-0.08%
2023/12/04	9	117.83	20	117.57	118.50	-11	15,627	-0.07%
2023/12/01	0	0.00	3	114.00	114.50	-3	15,074	-0.02%
2023/11/30	1	112.50	0	0.00	112.00	1	15,019	0.01%
2023/11/29	1	112.00	0.2	112.50	112.00	0.8	15,059	0.01%
2023/11/28	7	114.07	6	114.08	114.00	1	14,999	0.01%
2023/11/27	2	113.50	9.2	113.50	113.50	-7.2	14,933	-0.05%
2023/11/24	0	0.00	0.1	112.50	113.00	-0.1	14,895	0.00%
2023/11/22	0	0.00	40	113.50	112.00	-40	14,926	-0.27%
2023/11/21	2.2	113.05	3.1	113.34	113.50	-0.9	14,894	-0.01%
2023/11/20	2	113.50	0	0.00	114.00	2	14,878	0.01%
2023/11/17	7.2	115.76	46	115.76	115.00	-38.8	14,806	-0.26%
2023/11/16	10	116.00	8.6	116.41	117.00	1.4	14,770	0.01%
2023/11/15	34	114.88	35.2	114.06	115.50	-1.2	14,653	-0.01%
2023/11/14	74.2	115.56	104.2	113.31	114.00	-30	15,129	-0.20%	大賣/
2023/11/13	1	108.49	21	108.57	108.50	-20	14,642	-0.14%
2023/11/10	1	108.00	28	109.46	109.00	-27	14,845	-0.18%
2023/11/09	1	109.50	129.2	108.40	109.00	-128.2	14,856	-0.86%	大賣/鉅額交易
2023/11/08	6	107.67	74	107.50	107.50	-68	15,081	-0.45%
2023/11/07	8	109.19	5.2	108.81	108.50	2.8	15,173	0.02%
2023/11/06	2	109.75	40	109.50	109.00	-38	15,305	-0.25%
2023/11/03	0	0.00	49.1	112.47	113.00	-49.1	15,267	-0.32%
2023/11/02	0	0.00	39	110.14	110.50	-39	15,404	-0.25%
2023/11/01	0	0.00	38.7	108.98	109.00	-38.7	15,818	-0.24%
2023/10/31	4	109.25	2	109.00	107.50	2	16,245	0.01%
2023/10/30	22	109.45	36.2	109.56	110.00	-14.2	16,294	-0.09%
2023/10/27	1	106.50	21	107.24	108.00	-20	16,352	-0.12%
2023/10/26	3	105.50	16.5	105.52	106.50	-13.5	16,883	-0.08%
2023/10/25	0	0.00	0.7	105.00	105.50	-0.7	17,495	0.00%
2023/10/24	0	0.00	1	105.00	105.00	-1	17,749	-0.01%
2023/10/23	0	0.00	6.6	103.59	103.50	-6.6	18,210	-0.04%
2023/10/20	3	102.50	6	102.92	103.50	-3	18,343	-0.02%
2023/10/19	0	0.00	2.4	104.13	103.50	-2.4	18,547	-0.01%
2023/10/18	8	103.31	1	103.50	102.50	7	18,937	0.04%
2023/10/17	17.2	103.47	1	103.50	103.00	16.2	19,151	0.08%
2023/10/16	3	103.33	4	103.50	104.00	-1	19,727	-0.01%
2023/10/13	9	104.56	27	104.98	105.00	-18	20,186	-0.09%
2023/10/12	3.1	103.21	24	105.00	106.00	-20.9	20,497	-0.10%
2023/10/11	35.4	105.19	15	105.80	103.50	20.4	20,907	0.10%
2023/10/06	14	112.29	5.2	111.84	111.00	8.8	21,333	0.04%
2023/10/05	2.2	112.23	102	111.99	112.00	-99.8	21,800	-0.46%	大賣/
2023/10/04	10	109.40	9	109.50	110.00	1	22,082	0.00%
2023/10/03	12.7	111.91	19	111.03	110.50	-6.4	22,392	-0.03%
2023/10/02	17.6	113.17	23	112.98	113.50	-5.5	22,820	-0.02%
2023/09/28	1.6	116.31	5	116.00	116.00	-3.4	23,131	-0.01%
2023/09/27	2.3	115.21	0.1	116.00	116.00	2.2	24,267	0.01%
2023/09/26	5.1	115.88	2	115.50	115.50	3.1	27,344	0.01%
2023/09/25	23.1	115.15	8	114.88	116.00	15.1	28,400	0.05%
2023/09/22	8.2	114.50	42	114.98	114.50	-33.8	30,676	-0.11%
2023/09/21	9.5	115.45	11	115.00	115.50	-1.5	32,343	0.00%
2023/09/20	70	117.42	65	119.38	117.50	5	32,854	0.02%
2023/09/19	26.3	116.29	38	116.08	116.00	-11.7	33,020	-0.04%
2023/09/18	34	117.28	27	118.04	117.00	7	33,391	0.02%
2023/09/15	142	117.65	117.3	116.25	118.50	24.7	33,494	0.07%	大買/大賣/
2023/09/14	3	108.33	112.2	108.31	109.50	-109.2	32,626	-0.33%	大賣/鉅額交易
2023/09/13	2	106.25	62	106.50	106.50	-60	32,821	-0.18%
2023/09/12	1	106.00	11	106.27	106.50	-10	33,615	-0.03%
2023/09/11	9.4	105.73	105	106.45	106.50	-95.6	33,978	-0.28%	大賣/
2023/09/08	1.2	107.80	3.8	107.05	107.00	-2.6	34,493	-0.01%
2023/09/07	13.2	107.03	5	106.70	107.00	8.2	34,795	0.02%
2023/09/06	4.1	107.75	1	108.00	107.00	3.1	35,038	0.01%
2023/09/05	0	107.50	1	108.50	108.50	-1	35,164	0.00%
2023/09/04	1	105.50	8.1	106.94	107.50	-7.1	35,576	-0.02%
2023/09/01	4.2	105.62	6	105.83	105.50	-1.9	35,625	-0.01%
2023/08/31	0.4	106.00	2	106.50	106.50	-1.7	35,862	0.00%
2023/08/30	1	105.50	0	0.00	105.50	1	36,167	0.00%
2023/08/29	1.1	105.50	2	105.75	105.50	-0.9	36,398	0.00%
2023/08/28	9.1	104.45	11	104.77	105.00	-1.9	36,584	-0.01%
2023/08/25	3	106.33	9.1	106.66	105.50	-6.1	36,830	-0.02%
2023/08/24	0	0.00	6	106.25	106.00	-6	37,012	-0.02%
2023/08/23	2	106.75	0	0.00	106.50	2	37,332	0.01%
2023/08/22	7.2	106.43	6	106.50	106.50	1.2	37,581	0.00%
2023/08/21	12.7	105.78	3	105.33	105.00	9.7	37,731	0.03%
2023/08/18	43	109.29	52.4	108.56	107.00	-9.4	37,575	-0.02%
2023/08/17	12.6	104.17	19.2	103.41	106.00	-6.6	36,942	-0.02%
2023/08/16	6.7	104.45	5	104.30	104.00	1.7	36,917	0.00%
2023/08/15	0.1	106.50	0	106.00	106.00	0.1	36,768	0.00%
2023/08/14	22	106.64	79	106.64	106.50	-57	36,783	-0.15%
2023/08/11	29	106.93	22	106.91	108.00	7	36,707	0.02%
2023/08/10	20.5	106.91	3	106.67	107.00	17.5	36,734	0.05%
2023/08/09	2	107.50	8	107.31	106.50	-6	36,859	-0.02%
2023/08/08	2	107.50	13.2	107.04	107.50	-11.2	36,719	-0.03%
2023/08/07	87.3	105.05	150	106.34	106.50	-62.8	36,651	-0.17%	大賣/
2023/08/04	4	108.24	91.1	108.09	109.00	-87.1	36,474	-0.24%
2023/08/02	3.1	104.16	3	104.83	105.00	0.1	36,055	0.00%
2023/08/01	5.6	104.52	10	104.90	105.50	-4.4	35,949	-0.01%
2023/07/31	29.5	105.80	9	106.33	104.00	20.5	35,838	0.06%
2023/07/28	17	106.62	37.2	106.91	107.50	-20.2	35,459	-0.06%
2023/07/27	23.4	103.21	2.2	102.80	103.00	21.2	35,471	0.06%
2023/07/26	205	103.07	16.3	102.64	102.00	188.7	35,888	0.53%	大買/鉅額交易
2023/07/25	2	99.75	1.3	99.85	99.70	0.7	35,577	0.00%
2023/07/24	31.1	99.27	28	99.40	99.30	3.1	35,591	0.01%
2023/07/21	5	101.20	228.3	100.87	101.00	-223.2	35,463	-0.63%	大賣/鉅額交易
2023/07/20	3	99.97	17	100.41	101.00	-14	35,242	-0.04%
2023/07/19	12	99.06	3	99.87	98.10	9	34,939	0.03%
2023/07/18	22.2	99.89	16	99.63	98.60	6.2	34,607	0.02%
2023/07/17	10	98.27	11.9	98.34	98.40	-1.9	34,323	-0.01%
2023/07/14	53.3	97.18	12.5	97.98	96.50	40.8	34,205	0.12%
2023/07/13	49	97.31	32	97.38	95.90	17	34,165	0.05%
2023/07/12	42.6	101.35	6.6	100.92	100.50	36	33,790	0.11%
2023/07/11	20.8	103.93	4.5	103.00	104.00	16.3	33,810	0.05%
2023/07/10	25.7	105.44	8	104.69	104.50	17.7	33,576	0.05%
2023/07/07	20.9	107.39	13	107.31	108.00	7.9	33,543	0.02%
2023/07/06	13.1	106.46	11	106.23	106.50	2.1	33,027	0.01%
2023/07/05	21.2	105.53	57.3	105.99	107.00	-36.1	32,746	-0.11%
2023/07/04	186	106.49	173.7	107.26	105.50	12.3	31,898	0.04%	大買/大賣/
2023/07/03	21.1	100.48	142	100.90	102.50	-120.9	28,846	-0.42%	大賣/鉅額交易
2023/06/30	27.5	92.13	46.4	92.30	93.50	-18.9	27,771	-0.07%
2023/06/29	101.6	154.95	19.4	154.51	155.00	82.2	25,531	0.32%	大買/
2023/06/28	20	158.63	82.8	157.86	157.50	-62.8	23,792	-0.26%
2023/06/27	14.6	161.13	72.4	161.57	161.00	-57.8	23,207	-0.25%
2023/06/26	12.3	159.47	11.9	159.52	160.00	0.4	22,956	0.00%
2023/06/21	20.8	159.94	2.2	160.05	158.00	18.6	22,405	0.08%
2023/06/20	7.5	163.00	18.4	163.14	162.50	-10.9	22,028	-0.05%
2023/06/19	10.1	162.91	5.6	163.92	162.00	4.6	21,797	0.02%
2023/06/16	19	164.79	34.2	164.49	166.00	-15.2	21,478	-0.07%
2023/06/15	11.4	162.26	9.5	162.06	162.00	1.9	21,093	0.01%
2023/06/14	19.3	159.45	140.4	159.54	161.50	-121.1	21,133	-0.57%	大賣/鉅額交易
2023/06/13	5	156.10	38	156.92	157.00	-33	21,751	-0.15%
2023/06/12	16.5	153.85	9	154.89	155.50	7.5	23,770	0.03%
2023/06/09	7	154.71	5	154.20	155.00	2	24,470	0.01%
2023/06/08	3.8	154.33	136	152.89	154.00	-132.2	24,993	-0.53%	大賣/鉅額交易
2023/06/07	5.3	151.34	2	151.50	151.00	3.3	25,857	0.01%
2023/06/06	7.1	151.29	1	151.00	151.50	6.1	26,019	0.02%
2023/06/05	15	151.00	13	150.73	151.00	2	26,045	0.01%
2023/06/02	21	153.36	8.2	152.64	152.50	12.8	26,017	0.05%
2023/06/01	9	153.39	2.1	153.06	153.50	6.9	26,177	0.03%
2023/05/31	11	154.59	25	154.48	153.00	-14	26,502	-0.05%
2023/05/30	37.5	154.56	13.6	156.18	153.50	23.9	26,649	0.09%
2023/05/29	15	156.70	13.2	156.08	157.00	1.8	26,666	0.01%
2023/05/26	3	152.83	28	152.70	152.50	-25	26,727	-0.09%
2023/05/25	220.2	151.16	318	150.32	150.00	-97.8	26,905	-0.36%	大買/大賣/
2023/05/24	11	151.73	7	151.50	151.50	4	27,177	0.01%
2023/05/23	29.7	151.71	14	152.50	151.50	15.7	27,736	0.06%
2023/05/22	15.8	153.56	14	153.82	153.50	1.8	27,619	0.01%
2023/05/19	140.9	150.86	102.3	150.49	150.50	38.6	27,430	0.14%	大買/大賣/
2023/05/18	5.2	151.32	2	151.25	151.00	3.2	27,342	0.01%
2023/05/17	26	151.54	104.4	151.99	151.00	-78.4	27,418	-0.29%	大賣/
2023/05/16	209.3	151.98	255	151.49	151.00	-45.8	27,540	-0.17%	大買/大賣/
2023/05/15	122.1	149.56	206.3	151.74	152.50	-84.1	27,598	-0.30%	大買/大賣/
2023/05/12	103	151.52	108	152.03	152.50	-5	27,656	-0.02%	大買/大賣/
2023/05/11	120	152.59	24	151.04	151.00	96	27,729	0.35%	大買/
2023/05/10	128.2	154.73	138	153.63	155.00	-9.8	27,613	-0.04%	大買/大賣/
2023/05/09	0	0.00	207	150.98	151.00	-207	27,411	-0.76%	大賣/鉅額交易
2023/05/08	104.7	150.99	109	150.96	151.00	-4.4	27,731	-0.02%	大買/大賣/
2023/05/05	100	151.50	2	151.25	151.50	98	28,099	0.35%
2023/05/04	59.1	151.47	233	151.44	150.50	-173.9	28,367	-0.61%	大賣/鉅額交易
2023/05/03	51.4	151.70	8	151.31	150.00	43.4	28,270	0.15%
2023/05/02	44.1	155.72	13	155.81	155.50	31.1	27,680	0.11%
2023/04/28	255.1	163.08	53	163.70	161.50	202.1	27,264	0.74%	大買/鉅額交易
2023/04/27	30.4	160.23	2	159.00	159.00	28.4	27,278	0.10%
2023/04/26	5.7	160.10	2	160.00	160.00	3.7	27,299	0.01%
2023/04/25	215	164.06	414	164.72	162.00	-199	27,227	-0.73%	大買/大賣/鉅額交易
2023/04/24	218	165.01	201	165.50	165.00	17	27,297	0.06%	大買/大賣/
2023/04/21	213.5	167.93	45	166.50	166.00	168.5	27,427	0.61%	大買/鉅額交易
2023/04/20	2.1	169.76	109.6	170.50	170.50	-107.5	27,297	-0.39%	大賣/鉅額交易
2023/04/19	149.5	168.78	114	168.17	168.00	35.5	27,522	0.13%	大買/大賣/
2023/04/18	126.1	170.98	117	170.58	170.00	9.1	27,398	0.03%	大買/大賣/
2023/04/17	282.1	172.79	264.6	172.47	174.50	17.5	27,159	0.06%	大買/大賣/
2023/04/14	404.4	167.73	213.7	169.04	170.00	190.7	26,921	0.71%	大買/大賣/鉅額交易
2023/04/13	38.1	165.96	4	166.38	166.50	34.1	26,615	0.13%
2023/04/12	107.1	166.98	121.9	165.74	166.50	-14.9	26,726	-0.06%	大買/大賣/
2023/04/11	7.1	164.93	0	0.00	164.50	7.1	26,529	0.03%
2023/04/10	109.1	163.56	112.3	164.49	163.50	-3.1	26,684	-0.01%	大買/大賣/
2023/04/07	211	162.92	234	160.51	163.50	-23	26,603	-0.09%	大買/大賣/
2023/04/06	210.1	159.44	1	158.50	158.00	209.1	26,571	0.79%	大買/鉅額交易
2023/03/31	103	159.00	101.2	159.00	158.50	1.8	26,943	0.01%	大買/大賣/
2023/03/30	5	158.00	101	159.50	158.00	-96	27,792	-0.35%	大賣/
2023/03/29	318	160.22	323	159.72	158.50	-5	28,237	-0.02%	大買/大賣/
2023/03/28	162.3	161.00	63	161.99	160.50	99.3	28,697	0.35%	大買/
2023/03/27	103.2	158.49	202	160.24	161.00	-98.8	29,204	-0.34%	大買/大賣/
2023/03/24	202.1	159.26	100.2	159.00	160.50	101.9	30,143	0.34%	大買/鉅額交易
2023/03/23	9	159.36	211	159.48	159.50	-202	30,253	-0.67%	大賣/鉅額交易
2023/03/22	414.1	161.27	404	161.87	161.50	10.1	30,188	0.03%	大買/大賣/
2023/03/21	108.8	162.41	201.1	162.24	160.50	-92.2	30,206	-0.31%	大買/大賣/
2023/03/20	321.2	163.02	306	164.83	162.00	15.2	30,099	0.05%	大買/大賣/
2023/03/17	53.5	161.38	6.5	161.05	162.00	47	29,846	0.16%
2023/03/16	803.5	162.32	681.2	163.14	159.50	122.3	29,571	0.41%	大買/大賣/鉅額交易
2023/03/15	333.8	176.46	273.5	174.94	167.00	60.4	28,621	0.21%	大買/大賣/
2023/03/14	203	167.48	198.8	168.14	171.00	4.2	26,668	0.02%	大買/大賣/
2023/03/13	4	166.76	127.7	167.43	170.50	-123.7	25,971	-0.48%	大賣/鉅額交易
2023/03/10	330	162.55	317.6	164.25	165.00	12.4	25,495	0.05%	大買/大賣/
2023/03/09	200	162.50	503.6	163.40	164.50	-303.6	24,452	-1.24%	大買/大賣/鉅額交易
2023/03/08	269	162.51	10.4	162.34	161.00	258.6	24,366	1.06%	大買/鉅額交易
2023/03/07	212	163.12	320	164.23	166.00	-108	24,298	-0.44%	大買/大賣/鉅額交易
2023/03/06	253	162.71	102.2	163.50	164.50	150.8	24,396	0.62%	大買/大賣/鉅額交易
2023/03/03	109	160.43	212.8	160.78	163.00	-103.8	24,567	-0.42%	大買/大賣/鉅額交易
2023/03/02	203.2	160.01	151.5	159.25	160.50	51.7	24,620	0.21%	大買/大賣/
2023/03/01	177	155.11	62	155.48	156.00	115	24,421	0.47%	大買/鉅額交易
2023/02/24	53	156.46	203.4	157.74	157.00	-150.4	24,337	-0.62%	大賣/鉅額交易
2023/02/23	201.8	157.50	219.3	157.19	158.00	-17.5	24,160	-0.07%	大買/大賣/
2023/02/22	138	153.74	63	154.93	152.50	75	23,941	0.31%	大買/
2023/02/21	141	153.19	240.5	150.35	155.00	-99.5	23,692	-0.42%	大買/大賣/
2023/02/20	5.2	147.19	301	146.83	147.00	-295.8	23,485	-1.26%	大賣/鉅額交易
2023/02/17	142.2	146.42	3	146.17	146.00	139.2	23,860	0.58%	大買/鉅額交易
2023/02/16	3	148.00	206.4	146.49	148.00	-203.4	24,474	-0.83%	大賣/鉅額交易
2023/02/15	408.5	147.86	108	148.01	146.50	300.5	25,323	1.19%	大買/大賣/鉅額交易
2023/02/14	24.4	145.77	372.6	147.04	149.00	-348.2	25,695	-1.36%	大賣/鉅額交易
2023/02/13	39.3	143.46	2	143.50	143.50	37.3	25,862	0.14%
2023/02/10	222.7	147.69	54.3	147.27	147.00	168.4	26,416	0.64%	大買/鉅額交易
2023/02/09	9	150.50	12	151.08	150.00	-3	26,872	-0.01%
2023/02/08	3	151.33	31.4	151.34	151.50	-28.4	27,255	-0.10%
2023/02/07	21.1	151.00	10	151.00	151.00	11.1	27,677	0.04%
2023/02/06	119.3	151.94	14	152.25	151.00	105.3	28,290	0.37%	大買/鉅額交易
2023/02/03	117.7	157.16	109.1	158.49	157.00	8.6	28,298	0.03%	大買/大賣/
2023/02/02	0	0.00	76.2	155.36	156.00	-76.2	28,433	-0.27%
2023/02/01	5.6	152.18	23.8	152.10	152.00	-18.2	28,501	-0.06%
2023/01/31	15	152.03	261	152.01	152.00	-246	28,789	-0.85%	大賣/鉅額交易
2023/01/30	167.4	150.74	19.3	151.55	150.50	148.1	29,351	0.50%	大買/鉅額交易
2023/01/17	14.1	153.42	34	153.99	152.50	-19.9	29,516	-0.07%
2023/01/16	144.2	150.76	4	151.00	151.50	140.2	29,949	0.47%	大買/鉅額交易
2023/01/13	6	152.83	109.8	153.45	152.50	-103.8	30,224	-0.34%	大賣/鉅額交易
2023/01/12	245	156.67	206	152.57	152.50	39	31,040	0.13%	大買/大賣/
2023/01/11	638	157.87	542.2	158.09	156.50	95.8	31,456	0.30%	大買/大賣/
2023/01/10	12	156.12	106.8	156.52	155.50	-94.8	31,952	-0.30%	大賣/
2023/01/09	154	156.41	6	156.08	155.00	148	33,062	0.45%	大買/鉅額交易
2023/01/06	200	157.47	402	157.76	159.00	-202	33,377	-0.61%	大買/大賣/鉅額交易
2023/01/05	204.3	158.22	204.2	159.24	156.50	0.1	33,744	0.00%	大買/大賣/
2023/01/04	209.3	160.37	206.5	160.87	156.00	2.8	34,379	0.01%	大買/大賣/
2023/01/03	353	160.80	0	0.00	160.00	353	34,692	1.02%	大買/鉅額交易
2022/12/30	26	161.96	80.1	163.35	163.00	-54.1	34,774	-0.16%
2022/12/29	1	159.00	202	159.56	160.00	-201	35,206	-0.57%	大賣/鉅額交易
2022/12/28	86.3	159.63	4	160.50	159.00	82.3	35,835	0.23%
2022/12/27	2	164.49	43	163.88	162.50	-41	36,335	-0.11%
2022/12/26	107.6	166.78	51	163.88	162.50	56.6	37,155	0.15%	大買/
2022/12/23	167.3	167.15	9.1	167.55	167.50	158.2	37,680	0.42%	大買/鉅額交易
2022/12/22	269	167.60	325.9	168.30	171.50	-56.9	37,869	-0.15%	大買/大賣/
2022/12/21	104.1	163.01	378	163.80	164.00	-273.9	37,883	-0.72%	大買/大賣/鉅額交易
2022/12/20	314.2	162.62	265.8	163.49	158.50	48.4	38,220	0.13%	大買/大賣/
2022/12/19	459.1	164.94	132.2	163.83	162.00	327	38,917	0.84%	大買/大賣/鉅額交易
2022/12/16	181.2	163.67	199.2	159.93	164.00	-18.1	39,083	-0.05%	大買/大賣/
2022/12/15	115	157.00	622	153.56	157.00	-507	38,991	-1.30%	大買/大賣/鉅額交易
2022/12/14	509	151.96	189	152.12	152.00	320	39,638	0.81%	大買/大賣/鉅額交易
2022/12/13	467	155.86	285	155.75	155.00	182	40,008	0.45%	大買/大賣/鉅額交易
2022/12/12	103	154.43	96.1	153.99	154.50	6.9	40,766	0.02%	大買/
2022/12/09	185	152.86	413.2	152.57	154.50	-228.2	41,625	-0.55%	大買/大賣/鉅額交易
2022/12/08	193.1	150.48	302.4	150.36	151.00	-109.4	42,498	-0.26%	大買/大賣/鉅額交易
2022/12/07	418	152.43	421.1	152.45	151.50	-3.1	44,222	-0.01%	大買/大賣/
2022/12/06	215.7	156.50	195	155.78	152.50	20.7	44,704	0.05%	大買/大賣/
2022/12/05	68.3	159.46	170	160.17	159.00	-101.7	45,493	-0.22%	大賣/鉅額交易
2022/12/02	171.2	159.38	65.1	160.28	158.50	106.1	45,703	0.23%	大買/鉅額交易
2022/12/01	551.2	163.78	407.4	165.32	162.00	143.9	46,812	0.31%	大買/大賣/鉅額交易
2022/11/30	194	161.74	97	161.47	163.00	97	46,930	0.21%	大買/
2022/11/29	120	160.51	502.4	157.98	161.00	-382.4	47,245	-0.81%	大買/大賣/鉅額交易
2022/11/28	499	159.02	214	160.63	157.50	285	47,987	0.59%	大買/大賣/鉅額交易
2022/11/25	325	162.66	136.7	161.72	160.50	188.3	48,129	0.39%	大買/大賣/鉅額交易
2022/11/24	331	155.73	558.3	157.29	161.00	-227.3	48,659	-0.47%	大買/大賣/鉅額交易
2022/11/23	125	153.71	329	153.50	153.50	-204	48,593	-0.42%	大買/大賣/鉅額交易
2022/11/22	46	150.43	150	149.94	150.50	-104	48,960	-0.21%	大賣/鉅額交易
2022/11/21	286.5	147.93	302	148.67	147.50	-15.5	49,966	-0.03%	大買/大賣/
2022/11/18	222.7	152.71	106	152.68	150.50	116.7	50,925	0.23%	大買/大賣/鉅額交易
2022/11/17	607.2	154.43	491	155.43	154.00	116.2	52,546	0.22%	大買/大賣/鉅額交易
2022/11/16	596	154.61	601.3	155.39	154.50	-5.3	53,035	-0.01%	大買/大賣/
2022/11/15	320.5	153.82	401	154.59	155.00	-80.5	54,115	-0.15%	大買/大賣/
2022/11/14	307.1	154.36	545.1	153.19	155.50	-238	55,197	-0.43%	大買/大賣/鉅額交易
2022/11/11	428.5	154.53	134.4	154.96	150.00	294.1	56,578	0.52%	大買/大賣/鉅額交易
2022/11/10	268	150.00	379.5	150.73	151.00	-111.5	57,418	-0.19%	大買/大賣/鉅額交易
2022/11/09	266	148.15	48.8	148.43	148.50	217.2	58,833	0.37%	大買/鉅額交易
2022/11/08	319	149.55	357.4	147.80	147.50	-38.4	59,257	-0.06%	大買/大賣/
2022/11/07	619	142.83	611.5	143.44	143.50	7.5	59,292	0.01%	大買/大賣/
2022/11/04	106	138.99	256.1	136.80	139.00	-150.1	59,938	-0.25%	大買/大賣/鉅額交易
2022/11/03	91	134.88	296	134.52	135.00	-205	60,344	-0.34%	大賣/鉅額交易
2022/11/02	509.2	138.24	498.8	138.79	137.00	10.4	61,818	0.02%	大買/大賣/
2022/11/01	403.2	135.24	314	137.22	135.00	89.2	62,196	0.14%	大買/大賣/
2022/10/31	103.8	137.09	211.4	135.67	137.50	-107.6	62,743	-0.17%	大買/大賣/鉅額交易
2022/10/28	372.3	139.54	45.3	139.65	137.50	327	62,905	0.52%	大買/鉅額交易
2022/10/27	164	138.55	253	140.41	142.50	-89	63,650	-0.14%	大買/大賣/
2022/10/26	135.1	136.29	143.7	136.66	139.00	-8.6	64,661	-0.01%	大買/大賣/
2022/10/25	117.3	138.73	438	139.06	139.00	-320.7	65,425	-0.49%	大買/大賣/鉅額交易
2022/10/24	221	139.64	241	139.86	137.50	-20	66,456	-0.03%	大買/大賣/
2022/10/21	261.3	136.43	203	137.28	135.50	58.3	67,585	0.09%	大買/大賣/
2022/10/20	274.9	134.38	322	135.65	137.00	-47.1	67,859	-0.07%	大買/大賣/
2022/10/19	305.1	143.52	298.4	144.44	144.00	6.7	68,054	0.01%	大買/大賣/
2022/10/18	443	142.08	393	142.14	141.00	50	68,950	0.07%	大買/大賣/
2022/10/17	134.2	139.89	84	139.28	140.00	50.2	69,802	0.07%	大買/
2022/10/14	434.2	151.66	416.8	150.62	152.50	17.4	70,879	0.02%	大買/大賣/
2022/10/13	519	146.66	471.4	147.53	144.50	47.6	71,431	0.07%	大買/大賣/
2022/10/12	306.6	150.65	100	149.23	147.00	206.6	73,758	0.28%	大買/鉅額交易
2022/10/11	91	155.90	112.9	155.11	156.00	-21.9	74,873	-0.03%	大賣/
2022/10/07	218.3	155.04	526	155.99	155.50	-307.7	76,526	-0.40%	大買/大賣/鉅額交易
2022/10/06	584.2	153.10	871	151.93	155.50	-286.8	79,300	-0.36%	大買/大賣/鉅額交易
2022/10/05	280.2	154.23	473.1	155.94	155.50	-192.9	80,642	-0.24%	大買/大賣/鉅額交易
2022/10/04	473	151.99	170.2	153.41	150.50	302.8	82,828	0.37%	大買/大賣/鉅額交易
2022/10/03	451.7	150.32	426.6	151.74	149.50	25.1	84,746	0.03%	大買/大賣/
2022/09/30	135.4	139.70	131.6	140.82	146.00	3.8	89,404	0.00%	大買/大賣/
2022/09/29	609.4	148.98	216	149.47	144.00	393.4	92,868	0.42%	大買/大賣/鉅額交易
2022/09/28	326.5	147.66	116.1	147.64	144.00	210.4	95,013	0.22%	大買/大賣/鉅額交易
2022/09/27	12	152.12	232.3	149.14	153.50	-220.3	96,326	-0.23%	大賣/鉅額交易
2022/09/26	222	152.26	246	149.86	145.50	-24	98,920	-0.02%	大買/大賣/
2022/09/23	40.3	158.73	259.9	158.69	158.00	-219.5	101,954	-0.22%	大賣/鉅額交易
2022/09/22	477.5	160.41	71.3	157.31	156.00	406.2	103,290	0.39%	大買/鉅額交易
2022/09/21	392	170.30	311.9	169.36	166.50	80.1	105,540	0.08%	大買/大賣/
2022/09/20	391.4	170.39	238	171.08	172.50	153.4	106,936	0.14%	大買/大賣/鉅額交易
2022/09/19	369.9	180.32	145.6	179.58	169.00	224.3	109,423	0.21%	大買/大賣/鉅額交易
2022/09/06	48.2	80.74	57.6	80.85	80.80	-9.4	109,750	-0.01%
2022/09/05	104.5	80.27	530.2	79.75	80.00	-425.7	110,450	-0.39%	大買/大賣/鉅額交易
2022/09/02	104.4	82.59	56.3	81.75	79.70	48.1	111,134	0.04%	大買/
2022/09/01	539.4	86.77	249	87.03	86.20	290.4	110,104	0.26%	大買/大賣/鉅額交易
2022/08/31	109.1	86.93	444.2	87.58	88.30	-335.1	111,154	-0.30%	大買/大賣/鉅額交易
2022/08/30	132	88.10	372.1	88.25	88.00	-240.1	110,653	-0.22%	大買/大賣/鉅額交易
2022/08/29	314.9	87.71	155	87.66	87.90	159.9	110,637	0.14%	大買/大賣/鉅額交易
2022/08/26	50.1	94.16	99	94.20	93.50	-48.9	110,403	-0.04%
2022/08/25	297	93.05	303	93.36	93.20	-6	110,452	-0.01%	大買/大賣/
2022/08/24	110.4	93.98	113.4	94.55	92.10	-3	110,843	0.00%	大買/大賣/
2022/08/23	134.1	95.27	264	95.56	95.10	-129.9	111,196	-0.12%	大買/大賣/鉅額交易
2022/08/22	328.8	95.11	61	95.51	95.00	267.8	111,536	0.24%	大買/鉅額交易
2022/08/19	268.2	98.02	310	97.96	98.00	-41.8	111,307	-0.04%	大買/大賣/
2022/08/18	423	98.03	133	98.47	97.80	290	111,482	0.26%	大買/大賣/鉅額交易
2022/08/17	375	99.17	579.7	98.67	98.30	-204.7	111,900	-0.18%	大買/大賣/鉅額交易
2022/08/16	341.2	98.53	346.1	98.65	97.10	-4.8	112,179	0.00%	大買/大賣/
2022/08/15	1,148.3	100.40	588	100.03	99.50	560.3	113,986	0.49%	大買/大賣/鉅額交易
2022/08/12	115	103.97	322	103.26	104.00	-207	113,201	-0.18%	大買/大賣/鉅額交易
2022/08/11	288.1	104.28	292	105.35	103.00	-3.9	114,580	0.00%	大買/大賣/
2022/08/10	412.2	104.27	305	104.65	103.00	107.2	113,853	0.09%	大買/大賣/鉅額交易
2022/08/09	443	102.03	492.2	103.99	105.00	-49.2	113,610	-0.04%	大買/大賣/
2022/08/08	420.2	99.20	566.4	98.54	101.00	-146.2	113,561	-0.13%	大買/大賣/鉅額交易
2022/08/05	292.2	98.74	676.1	97.09	99.20	-383.8	112,786	-0.34%	大買/大賣/鉅額交易
2022/08/04	229	92.79	431	93.33	94.00	-202	112,735	-0.18%	大買/大賣/鉅額交易
2022/08/03	374	93.10	333.2	93.39	93.20	40.9	113,100	0.04%	大買/大賣/
2022/08/02	614.2	93.73	443.1	93.94	93.30	171.1	114,082	0.15%	大買/大賣/鉅額交易
2022/08/01	173.1	96.46	236	95.88	96.60	-62.9	114,967	-0.05%	大買/大賣/
2022/07/29	207.6	95.49	468.8	95.78	95.50	-261.2	116,058	-0.23%	大買/大賣/鉅額交易
2022/07/28	150.5	93.43	150	92.10	92.00	0.5	116,037	0.00%	大買/大賣/
2022/07/27	107.1	93.16	120	93.60	94.00	-12.9	116,797	-0.01%	大買/大賣/
2022/07/26	204.2	91.57	227.1	91.62	91.70	-22.9	116,958	-0.02%	大買/大賣/
2022/07/25	176.1	91.96	168	92.17	92.10	8.1	117,984	0.01%	大買/大賣/
2022/07/22	198.1	94.28	281.2	93.89	94.20	-83.1	117,754	-0.07%	大買/大賣/
2022/07/21	403.1	92.63	634	92.03	93.00	-230.9	117,727	-0.20%	大買/大賣/鉅額交易
2022/07/20	462	91.79	219.1	91.99	89.70	242.9	116,996	0.21%	大買/大賣/鉅額交易
2022/07/19	472	91.78	415.5	92.28	91.60	56.5	117,778	0.05%	大買/大賣/
2022/07/18	246	89.65	242	90.43	89.30	4	117,285	0.00%	大買/大賣/
2022/07/15	383	89.80	239	89.79	89.30	144	117,712	0.12%	大買/大賣/鉅額交易
2022/07/14	241.1	90.23	244.3	89.01	90.60	-3.2	118,086	0.00%	大買/大賣/
2022/07/13	204.1	89.13	194.1	87.24	87.10	10.1	117,449	0.01%	大買/大賣/
2022/07/12	236.2	86.48	245	87.42	86.10	-8.9	116,723	-0.01%	大買/大賣/
2022/07/11	219.3	92.53	176.2	93.15	92.30	43.1	115,616	0.04%	大買/大賣/
2022/07/08	241	92.76	254.6	93.40	92.70	-13.5	115,425	-0.01%	大買/大賣/
2022/07/07	246	87.97	287	87.60	88.40	-41	114,229	-0.04%	大買/大賣/
2022/07/06	430.1	86.69	330.3	87.96	85.80	99.9	113,418	0.09%	大買/大賣/
2022/07/05	399	84.67	215	86.66	87.70	184	112,527	0.16%	大買/大賣/鉅額交易
2022/07/04	478	81.24	585	81.56	82.50	-107	110,875	-0.10%	大買/大賣/鉅額交易
2022/07/01	737.2	83.88	637.1	83.02	79.80	100.1	109,978	0.09%	大買/大賣/
2022/06/30	465.1	86.33	582.1	86.53	84.60	-117	108,135	-0.11%	大買/大賣/鉅額交易
2022/06/29	472.5	91.99	431.1	92.30	89.00	41.5	106,524	0.04%	大買/大賣/
2022/06/28	468.4	106.85	682.5	106.31	108.50	-214.2	101,371	-0.21%	大買/大賣/鉅額交易
2022/06/27	402.2	105.33	397.7	106.79	108.50	4.5	97,932	0.00%	大買/大賣/
2022/06/24	313.3	100.21	344.2	100.02	98.70	-30.9	96,001	-0.03%	大買/大賣/
2022/06/23	781.2	98.94	712.7	99.32	96.10	68.5	95,217	0.07%	大買/大賣/
2022/06/22	542.8	104.64	498	105.03	102.00	44.8	94,380	0.05%	大買/大賣/
2022/06/21	327	111.22	416	110.19	110.00	-89	91,420	-0.10%	大買/大賣/
2022/06/20	356.1	113.73	203.1	113.78	109.50	153	90,332	0.17%	大買/大賣/鉅額交易
2022/06/17	41.1	119.77	441	119.47	119.50	-399.9	88,054	-0.45%	大賣/鉅額交易
2022/06/16	591.2	126.42	357.3	122.00	119.50	233.9	87,782	0.27%	大買/大賣/鉅額交易
2022/06/15	689.5	130.18	642	130.12	128.00	47.5	87,290	0.05%	大買/大賣/
2022/06/14	482	129.09	432	130.00	131.50	50	91,019	0.05%	大買/大賣/
2022/06/13	286.4	133.11	329	133.04	130.50	-42.7	98,088	-0.04%	大買/大賣/
2022/06/10	81	138.64	214	138.96	139.00	-133	101,235	-0.13%	大賣/鉅額交易
2022/06/09	783.2	141.13	649	140.81	140.00	134.2	103,838	0.13%	大買/大賣/鉅額交易
2022/06/08	517	144.91	606	144.83	145.50	-89	105,150	-0.08%	大買/大賣/
2022/06/07	204	144.01	221	144.90	144.50	-17	108,405	-0.02%	大買/大賣/
2022/06/06	551.2	146.43	220	147.37	143.50	331.2	112,216	0.30%	大買/大賣/鉅額交易
2022/06/02	511	143.80	552.6	144.49	144.50	-41.6	117,494	-0.04%	大買/大賣/
2022/06/01	611	142.61	773	143.76	144.50	-162.1	122,507	-0.13%	大買/大賣/鉅額交易
2022/05/31	363	141.22	227	141.49	140.50	136	128,602	0.11%	大買/大賣/鉅額交易
2022/05/30	413	144.49	421	144.49	144.00	-8	130,969	-0.01%	大買/大賣/
2022/05/27	420	143.53	750	143.66	144.50	-330	133,139	-0.25%	大買/大賣/鉅額交易
2022/05/26	534	144.21	255	142.95	142.00	279	135,923	0.21%	大買/大賣/鉅額交易
2022/05/25	140.2	142.40	277.1	143.13	143.00	-136.9	137,580	-0.10%	大買/大賣/鉅額交易
2022/05/24	831.1	145.01	453	145.56	142.00	378.1	140,648	0.27%	大買/大賣/鉅額交易
2022/05/23	865.1	144.00	1,173.2	143.32	144.00	-308.1	141,672	-0.22%	大買/大賣/鉅額交易
2022/05/20	346.3	136.49	337	135.64	135.00	9.3	143,505	0.01%	大買/大賣/
2022/05/19	486.4	132.96	479.1	132.48	136.00	7.4	146,445	0.01%	大買/大賣/
2022/05/18	267.2	137.53	421.1	137.51	137.50	-153.9	147,550	-0.10%	大買/大賣/鉅額交易
2022/05/17	60.1	135.98	68.1	136.11	135.50	-8	148,465	-0.01%
2022/05/16	758.2	140.37	273	138.92	137.50	485.2	148,528	0.33%	大買/大賣/鉅額交易
2022/05/13	27	142.98	539	143.33	143.50	-512	147,529	-0.35%	大賣/鉅額交易
2022/05/12	356.3	141.65	442.1	142.94	139.00	-85.8	148,790	-0.06%	大買/大賣/
2022/05/11	472.2	147.13	26	146.83	144.50	446.2	149,339	0.30%	大買/鉅額交易
2022/05/10	56.1	146.45	468	147.72	149.00	-411.9	149,834	-0.27%	大賣/鉅額交易
2022/05/09	417.1	150.90	245.4	149.77	147.00	171.8	149,854	0.11%	大買/大賣/鉅額交易
2022/05/06	841.1	152.06	894.1	152.11	154.00	-53.1	151,677	-0.03%	大買/大賣/
2022/05/05	758.1	153.33	517.4	152.47	152.50	240.7	151,966	0.16%	大買/大賣/鉅額交易
2022/05/04	479.2	151.30	795.1	150.64	151.50	-315.9	151,229	-0.21%	大買/大賣/鉅額交易
2022/05/03	444.2	145.01	465	145.52	146.50	-20.9	151,034	-0.01%	大買/大賣/
2022/04/29	334	144.03	481.2	143.20	145.00	-147.2	152,395	-0.10%	大買/大賣/鉅額交易
2022/04/28	248	140.67	228	141.33	138.00	20	153,466	0.01%	大買/大賣/
2022/04/27	640	138.37	689.1	137.73	140.00	-49.1	153,629	-0.03%	大買/大賣/
2022/04/26	253.1	140.87	272	140.40	139.00	-18.9	154,336	-0.01%	大買/大賣/
2022/04/25	517.5	140.59	234	141.04	139.50	283.5	154,956	0.18%	大買/大賣/鉅額交易
2022/04/22	461.2	146.25	493.5	147.24	147.50	-32.3	154,411	-0.02%	大買/大賣/
2022/04/21	242.1	145.64	285.2	146.36	145.50	-43.1	155,375	-0.03%	大買/大賣/
2022/04/20	543.1	143.19	545	143.97	143.50	-1.9	155,690	0.00%	大買/大賣/
2022/04/19	233.1	141.00	250	141.54	141.50	-17	156,662	-0.01%	大買/大賣/
2022/04/18	247	139.02	48.1	140.35	138.00	199	157,249	0.13%	大買/鉅額交易
2022/04/15	548	139.02	673.7	139.82	141.50	-125.7	158,579	-0.08%	大買/大賣/鉅額交易
2022/04/14	279.1	140.49	80	139.81	138.00	199.1	159,052	0.13%	大買/鉅額交易
2022/04/13	245.2	137.00	582.3	137.69	140.00	-337.1	159,379	-0.21%	大買/大賣/鉅額交易
2022/04/12	656	134.27	507.2	134.27	134.50	148.8	158,970	0.09%	大買/大賣/鉅額交易
2022/04/11	554.1	136.74	821.1	137.71	136.00	-267.1	158,820	-0.17%	大買/大賣/鉅額交易
2022/04/08	673.1	135.46	678.3	134.80	135.50	-5.2	160,447	0.00%	大買/大賣/
2022/04/07	652.3	131.49	681.4	130.27	128.50	-29.1	160,256	-0.02%	大買/大賣/
2022/04/06	148	134.09	235.1	133.97	133.50	-87.1	160,346	-0.05%	大買/大賣/
2022/04/01	190.1	137.45	419	136.26	138.50	-228.9	161,153	-0.14%	大買/大賣/鉅額交易
2022/03/31	35.1	135.23	51.2	135.00	135.00	-16.1	160,612	-0.01%
2022/03/30	44.2	135.15	22.1	135.00	135.00	22.2	160,879	0.01%
2022/03/29	1,200.9	136.10	1,061.5	136.14	135.00	139.4	160,807	0.09%	大買/大賣/鉅額交易
2022/03/28	892.2	131.18	638	130.30	133.00	254.2	160,703	0.16%	大買/大賣/鉅額交易
2022/03/25	581.1	135.40	487.3	135.24	132.50	93.8	160,740	0.06%	大買/大賣/
2022/03/24	371.5	141.48	372	141.89	140.50	-0.5	159,508	0.00%	大買/大賣/
2022/03/23	295.1	143.29	317	144.18	143.50	-21.9	159,913	-0.01%	大買/大賣/
2022/03/22	654	143.49	434.1	144.46	142.50	219.9	160,671	0.14%	大買/大賣/鉅額交易
2022/03/21	858.1	141.61	820.2	142.25	144.50	37.9	161,414	0.02%	大買/大賣/
2022/03/18	932.5	142.76	928.1	141.70	141.00	4.4	162,524	0.00%	大買/大賣/
2022/03/17	734.3	144.05	830.2	143.85	146.50	-95.9	161,352	-0.06%	大買/大賣/
2022/03/16	2,023.3	154.73	1,250	150.74	143.00	773.3	159,444	0.49%	大買/大賣/鉅額交易
2022/03/15	984.7	160.14	815.1	160.05	158.00	169.6	152,784	0.11%	大買/大賣/鉅額交易
2022/03/14	377.1	163.56	479.6	164.76	164.50	-102.6	151,725	-0.07%	大買/大賣/鉅額交易
2022/03/11	1,372.1	157.27	1,304.4	157.89	160.00	67.7	152,733	0.04%	大買/大賣/
2022/03/10	708.2	159.06	561	158.83	156.00	147.2	153,533	0.10%	大買/大賣/鉅額交易
2022/03/09	1,341.1	152.51	1,737.5	153.01	156.00	-396.4	153,264	-0.26%	大買/大賣/鉅額交易
2022/03/08	1,147.7	148.35	449.4	148.27	147.00	698.3	154,489	0.45%	大買/大賣/鉅額交易
2022/03/07	1,522.9	156.37	1,617	154.95	151.00	-94.1	149,636	-0.06%	大買/大賣/
2022/03/04	1,427.4	164.02	1,156.8	164.16	159.00	270.7	146,034	0.19%	大買/大賣/鉅額交易
2022/03/03	1,013.1	155.56	940.3	156.37	160.50	72.8	141,629	0.05%	大買/大賣/
2022/03/02	990.2	151.81	974.8	152.22	151.50	15.3	141,292	0.01%	大買/大賣/
2022/03/01	395.2	146.18	982.4	146.92	150.50	-587.2	141,164	-0.42%	大買/大賣/鉅額交易
2022/02/25	782.8	144.66	1,105.1	144.95	143.50	-322.3	138,574	-0.23%	大買/大賣/鉅額交易
2022/02/24	1,528.9	143.19	1,121	143.28	141.50	407.8	137,892	0.30%	大買/大賣/鉅額交易
2022/02/23	617.1	145.93	689	145.67	145.00	-71.9	135,778	-0.05%	大買/大賣/
2022/02/22	1,055.6	142.42	1,140.2	140.58	142.50	-84.6	135,360	-0.06%	大買/大賣/
2022/02/21	1,151.4	145.49	1,465.7	145.11	147.00	-314.2	132,479	-0.24%	大買/大賣/鉅額交易
2022/02/18	522	133.88	806.1	135.43	141.50	-284.1	130,913	-0.22%	大買/大賣/鉅額交易
2022/02/17	806	134.92	977.1	134.64	133.50	-171.1	130,341	-0.13%	大買/大賣/鉅額交易
2022/02/16	657.2	133.84	370	134.44	133.50	287.2	130,324	0.22%	大買/大賣/鉅額交易
2022/02/15	646	131.66	829	131.79	132.00	-183	131,615	-0.14%	大買/大賣/鉅額交易
2022/02/14	883.5	131.71	453.1	132.80	130.00	430.4	135,142	0.32%	大買/大賣/鉅額交易
2022/02/11	794.1	133.20	1,110	133.50	131.50	-315.9	135,823	-0.23%	大買/大賣/鉅額交易
2022/02/10	660	130.57	1,158	130.91	132.00	-498	137,310	-0.36%	大買/大賣/鉅額交易
2022/02/09	606.1	130.60	385	130.93	129.00	221.1	141,333	0.16%	大買/大賣/鉅額交易
2022/02/08	900.1	128.89	489.6	128.74	129.00	410.5	142,570	0.29%	大買/大賣/鉅額交易
2022/02/07	238	118.48	765	118.70	124.00	-527	142,448	-0.37%	大買/大賣/鉅額交易
2022/01/26	255.1	112.58	494.1	113.43	113.00	-239	145,182	-0.16%	大買/大賣/鉅額交易
2022/01/25	307.7	110.96	97	111.25	110.00	210.7	146,927	0.14%	大買/鉅額交易
2022/01/24	458.1	113.84	448	114.71	115.00	10.1	147,622	0.01%	大買/大賣/
2022/01/21	867.5	119.97	802.1	117.99	115.50	65.4	148,843	0.04%	大買/大賣/
2022/01/20	622.2	122.68	829	122.91	124.00	-206.8	147,911	-0.14%	大買/大賣/鉅額交易
2022/01/19	1,132.4	125.86	531	126.56	122.50	601.4	148,513	0.40%	大買/大賣/鉅額交易
2022/01/18	503.1	127.02	627.1	126.67	127.00	-124	148,700	-0.08%	大買/大賣/鉅額交易
2022/01/17	1,117.4	128.41	676	128.50	127.00	441.4	150,741	0.29%	大買/大賣/鉅額交易
2022/01/14	663.5	128.69	892.5	129.95	132.00	-229	151,250	-0.15%	大買/大賣/鉅額交易
2022/01/13	1,027.5	128.52	557	128.15	126.00	470.5	150,441	0.31%	大買/大賣/鉅額交易
2022/01/12	1,053.7	132.54	1,450.5	130.22	128.50	-396.9	150,664	-0.26%	大買/大賣/鉅額交易
2022/01/11	592.4	135.83	453	136.83	134.00	139.3	150,372	0.09%	大買/大賣/鉅額交易
2022/01/10	773.3	138.12	974	137.12	136.50	-200.7	153,323	-0.13%	大買/大賣/鉅額交易
2022/01/07	888.1	141.02	563.5	140.63	140.50	324.6	153,391	0.21%	大買/大賣/鉅額交易
2022/01/06	755	142.62	995.2	141.72	143.00	-240.2	155,682	-0.15%	大買/大賣/鉅額交易
2022/01/05	631	141.27	787	142.14	141.00	-156	157,420	-0.10%	大買/大賣/鉅額交易
2022/01/04	349.1	139.95	245.3	139.50	140.50	103.7	160,365	0.06%	大買/大賣/鉅額交易
2022/01/03	713.4	138.92	699	137.98	139.50	14.4	161,661	0.01%	大買/大賣/
2021/12/30	799.5	142.97	916.1	142.39	142.50	-116.6	162,803	-0.07%	大買/大賣/鉅額交易
2021/12/29	372.6	143.89	458	145.02	144.00	-85.5	165,151	-0.05%	大買/大賣/
2021/12/28	668.1	143.86	617.2	143.57	143.50	50.8	169,330	0.03%	大買/大賣/
2021/12/27	140.1	139.57	623	139.34	139.50	-483	172,634	-0.28%	大買/大賣/鉅額交易
2021/12/24	684.1	139.57	214	139.00	139.00	470.1	177,210	0.27%	大買/大賣/鉅額交易
2021/12/23	39	140.24	552	141.56	139.00	-513	177,626	-0.29%	大賣/鉅額交易
2021/12/22	1,028	140.45	646	141.14	140.00	382	178,829	0.21%	大買/大賣/鉅額交易
2021/12/21	548.1	140.08	668.2	140.15	141.50	-120.2	180,705	-0.07%	大買/大賣/鉅額交易
2021/12/20	648.4	140.21	563	139.07	139.00	85.4	182,485	0.05%	大買/大賣/
2021/12/17	1,056.1	141.68	970	142.08	140.50	86.1	184,112	0.05%	大買/大賣/
2021/12/16	444.5	139.59	448.4	140.46	141.00	-3.9	183,615	0.00%	大買/大賣/
2021/12/15	227.1	137.37	635	135.71	138.00	-407.9	183,159	-0.22%	大買/大賣/鉅額交易
2021/12/14	660.4	137.71	97	136.44	133.00	563.4	183,106	0.31%	大買/鉅額交易
2021/12/13	461	140.84	257.2	141.48	140.00	203.8	181,061	0.11%	大買/大賣/鉅額交易
2021/12/10	1,039.5	140.86	1,006.7	141.78	140.00	32.9	182,663	0.02%	大買/大賣/
2021/12/09	255.3	144.13	606.5	143.93	146.00	-351.2	182,805	-0.19%	大買/大賣/鉅額交易
2021/12/08	951.6	146.57	688.6	147.03	143.50	263	183,955	0.14%	大買/大賣/鉅額交易
2021/12/07	825.4	143.60	773.6	143.93	144.00	51.8	183,428	0.03%	大買/大賣/
2021/12/06	69.1	139.50	893.4	139.13	141.00	-824.3	181,188	-0.45%	大賣/鉅額交易
2021/12/03	826	134.57	286.4	133.80	133.50	539.6	180,240	0.30%	大買/大賣/鉅額交易
2021/12/02	311.1	132.27	971.2	129.95	133.00	-660.1	181,513	-0.36%	大買/大賣/鉅額交易
2021/12/01	314	124.75	55	124.78	124.50	259	179,276	0.14%	大買/鉅額交易
2021/11/30	39.1	123.73	89.1	124.08	124.50	-50	181,460	-0.03%
2021/11/29	126	121.11	671.2	121.61	120.00	-545.2	182,714	-0.30%	大買/大賣/鉅額交易
2021/11/26	645.3	120.83	228	122.65	118.50	417.3	184,621	0.23%	大買/大賣/鉅額交易
2021/11/25	1,039	124.02	564.7	123.24	124.50	474.3	183,392	0.26%	大買/大賣/鉅額交易
2021/11/24	189	119.56	262	120.28	120.00	-73	181,941	-0.04%	大買/大賣/
2021/11/23	411.2	120.46	742	121.26	119.50	-330.9	182,953	-0.18%	大買/大賣/鉅額交易
2021/11/22	572	120.11	733.3	120.14	119.50	-161.3	184,329	-0.09%	大買/大賣/鉅額交易
2021/11/19	548.2	118.34	154	118.35	117.00	394.2	185,580	0.21%	大買/大賣/鉅額交易
2021/11/18	481.2	120.16	736	118.69	119.00	-254.8	189,398	-0.13%	大買/大賣/鉅額交易
2021/11/17	1,059.4	118.11	395	117.75	117.00	664.4	192,811	0.34%	大買/大賣/鉅額交易
2021/11/16	298.1	116.50	828.1	115.10	119.50	-530	193,997	-0.27%	大買/大賣/鉅額交易
2021/11/15	461.2	113.48	28.2	113.44	112.00	433	196,466	0.22%	大買/鉅額交易
2021/11/12	541.5	111.54	789.4	111.98	111.50	-248	199,268	-0.12%	大買/大賣/鉅額交易
2021/11/11	1,263.6	119.55	1,289.6	117.06	109.50	-25.9	198,947	-0.01%	大買/大賣/
2021/11/10	293.7	122.93	507.4	121.26	120.00	-213.7	197,060	-0.11%	大買/大賣/鉅額交易
2021/11/09	375.1	122.67	167.3	122.47	122.00	207.7	197,592	0.11%	大買/大賣/鉅額交易
2021/11/08	432.2	117.49	900.4	119.46	124.00	-468.2	198,679	-0.24%	大買/大賣/鉅額交易
2021/11/05	62	110.62	186.3	111.53	114.00	-124.3	201,236	-0.06%	大賣/鉅額交易
2021/11/04	340.2	111.74	417.3	113.41	109.50	-77.2	204,910	-0.04%	大買/大賣/
2021/11/03	589.3	110.31	414.6	111.73	112.00	174.7	206,410	0.08%	大買/大賣/鉅額交易
2021/11/02	304	103.68	418.3	104.81	105.00	-114.3	209,357	-0.05%	大買/大賣/鉅額交易
2021/11/01	592.2	102.53	647.1	101.62	100.50	-54.9	210,903	-0.03%	大買/大賣/
2021/10/29	316	98.95	460.6	98.01	99.50	-144.6	213,497	-0.07%	大買/大賣/鉅額交易
2021/10/28	281	94.37	796	94.65	93.20	-515	219,262	-0.23%	大買/大賣/鉅額交易
2021/10/27	463.2	93.39	126	93.37	92.80	337.2	228,121	0.15%	大買/大賣/鉅額交易
2021/10/26	301	95.44	191	95.54	95.10	110	239,233	0.05%	大買/大賣/鉅額交易
2021/10/25	349.2	94.61	385.7	94.35	95.30	-36.5	246,483	-0.01%	大買/大賣/
2021/10/22	157.4	91.14	264	89.92	89.20	-106.6	254,186	-0.04%	大買/大賣/鉅額交易
2021/10/21	252	92.70	92	93.11	92.20	160	260,530	0.06%	大買/鉅額交易
2021/10/20	142.2	92.80	141.2	93.43	91.40	1	265,268	0.00%	大買/大賣/
2021/10/19	218	92.92	143.7	93.29	91.70	74.3	272,326	0.03%	大買/大賣/
2021/10/18	431.4	89.17	569.3	89.43	92.40	-137.9	280,299	-0.05%	大買/大賣/鉅額交易
2021/10/15	518	94.61	365	94.50	93.90	153	286,315	0.05%	大買/大賣/鉅額交易
2021/10/14	500.8	94.36	457.6	94.82	95.30	43.2	284,975	0.02%	大買/大賣/
2021/10/13	360.1	94.06	342.1	93.57	92.90	18	281,702	0.01%	大買/大賣/
2021/10/12	299.3	94.20	239	93.08	90.50	60.3	279,732	0.02%	大買/大賣/
2021/10/08	307.2	100.87	139	100.89	100.00	168.1	276,342	0.06%	大買/大賣/鉅額交易
2021/10/07	712.1	103.36	569.7	104.24	102.50	142.3	276,157	0.05%	大買/大賣/鉅額交易
2021/10/06	492	100.47	205	99.33	97.80	287	273,216	0.11%	大買/大賣/鉅額交易
2021/10/05	310.2	99.00	246	101.09	103.00	64.2	270,476	0.02%	大買/大賣/
2021/10/04	488.4	105.56	259	106.96	102.50	229.4	266,654	0.09%	大買/大賣/鉅額交易
2021/10/01	532.6	117.23	267	115.45	113.50	265.6	262,828	0.10%	大買/大賣/鉅額交易
2021/09/30	82	124.92	326.1	124.44	126.00	-244.1	258,955	-0.09%	大賣/鉅額交易
2021/09/29	241.1	123.65	399	123.81	123.00	-157.9	266,397	-0.06%	大買/大賣/鉅額交易
2021/09/28	232.2	126.60	227	125.91	125.50	5.2	272,286	0.00%	大買/大賣/
2021/09/27	197.5	134.25	90.6	134.01	131.50	106.9	278,548	0.04%	大買/鉅額交易
2021/09/24	304.1	133.00	281.8	133.47	134.00	22.2	277,910	0.01%	大買/大賣/
2021/09/23	77.1	128.01	145.3	127.78	127.50	-68.2	276,862	-0.02%	大賣/
2021/09/22	89	125.61	145	125.72	125.00	-56	278,003	-0.02%	大賣/
2021/09/17	97.3	127.64	152	127.15	128.00	-54.7	278,093	-0.02%	大賣/
2021/09/16	40	124.75	24	124.73	124.00	16	278,408	0.01%
2021/09/15	136.7	123.06	281	123.61	124.50	-144.3	279,439	-0.05%	大買/大賣/鉅額交易
2021/09/14	307.7	128.02	423	126.63	123.50	-115.3	279,133	-0.04%	大買/大賣/鉅額交易
2021/09/13	108.2	133.92	124.1	134.77	132.00	-15.9	278,137	-0.01%	大買/大賣/
2021/09/10	270	131.24	253.3	130.16	133.50	16.7	277,324	0.01%	大買/大賣/
2021/09/09	322.1	126.77	218.1	126.64	126.50	104	276,395	0.04%	大買/大賣/鉅額交易
2021/09/08	170	126.33	154.1	126.35	126.00	15.9	282,336	0.01%	大買/大賣/
2021/09/07	203.4	125.27	258.5	126.14	128.00	-55.1	296,157	-0.02%	大買/大賣/
2021/09/06	254.3	122.16	202.5	121.29	118.00	51.8	300,566	0.02%	大買/大賣/
2021/09/03	290.6	126.29	314.4	125.71	125.50	-23.8	306,502	-0.01%	大買/大賣/
2021/09/02	272.1	128.87	189.7	128.81	129.50	82.4	310,347	0.03%	大買/大賣/
2021/09/01	309.3	130.67	438.1	129.65	128.50	-128.8	315,029	-0.04%	大買/大賣/鉅額交易
2021/08/31	208	138.45	148.1	137.32	136.00	60	315,876	0.02%	大買/大賣/
2021/08/30	83.5	141.64	166.1	141.76	140.00	-82.6	324,773	-0.03%	大賣/
2021/08/27	91.2	141.19	139.3	141.93	141.00	-48.1	330,529	-0.01%	大賣/
2021/08/26	288.6	141.54	167.2	142.52	142.50	121.4	337,701	0.04%	大買/大賣/鉅額交易
2021/08/25	187.9	140.93	239.3	142.36	144.00	-51.4	346,126	-0.01%	大買/大賣/
2021/08/24	432.9	143.26	233.8	143.00	140.00	199.1	351,799	0.06%	大買/大賣/鉅額交易
2021/08/23	251.5	142.73	412.2	142.45	144.00	-160.8	356,981	-0.05%	大買/大賣/鉅額交易
2021/08/20	242.3	131.44	210.2	131.74	132.50	32.2	363,044	0.01%	大買/大賣/
2021/08/19	462.4	133.11	416	133.27	128.00	46.4	368,882	0.01%	大買/大賣/
2021/08/18	195.1	130.66	430.2	129.40	136.00	-235.2	373,418	-0.06%	大買/大賣/鉅額交易
2021/08/17	348.2	131.42	226	130.93	126.50	122.2	379,697	0.03%	大買/大賣/鉅額交易
2021/08/16	189.4	132.55	208	132.18	130.50	-18.6	389,123	0.00%	大買/大賣/
2021/08/13	293.8	136.71	202.1	135.36	130.50	91.7	396,226	0.02%	大買/大賣/
2021/08/12	156	133.65	161.2	134.67	137.00	-5.2	405,746	0.00%	大買/大賣/
2021/08/11	509.4	135.11	444	132.81	132.00	65.4	407,695	0.02%	大買/大賣/
2021/08/10	310.2	143.64	302.2	142.64	139.50	8.1	403,656	0.00%	大買/大賣/
2021/08/09	371.6	144.45	446.1	144.98	142.50	-74.5	405,351	-0.02%	大買/大賣/
2021/08/06	521	144.44	461.9	144.95	142.00	59.2	410,188	0.01%	大買/大賣/
2021/08/05	304.7	140.58	275	140.76	138.50	29.7	410,472	0.01%	大買/大賣/
2021/08/04	217.1	142.22	271	142.90	143.50	-53.9	413,241	-0.01%	大買/大賣/
2021/08/03	612.3	142.36	438	142.54	141.00	174.3	422,017	0.04%	大買/大賣/鉅額交易
2021/08/02	436.7	133.77	393.2	134.89	141.50	43.5	419,806	0.01%	大買/大賣/
2021/07/30	817.6	142.74	450	142.40	132.00	367.6	414,783	0.09%	大買/大賣/鉅額交易
2021/07/29	241.1	138.11	526	139.79	144.50	-284.9	409,169	-0.07%	大買/大賣/鉅額交易
2021/07/28	643.3	123.54	343.4	125.46	131.50	299.9	407,561	0.07%	大買/大賣/鉅額交易
2021/07/27	506.8	129.28	610.8	130.05	126.50	-104	407,672	-0.03%	大買/大賣/鉅額交易
2021/07/26	217.4	147.15	197.2	144.42	140.50	20.2	408,233	0.00%	大買/大賣/
2021/07/23	402.5	148.03	368	149.51	154.00	34.5	407,402	0.01%	大買/大賣/
2021/07/22	605.1	143.17	563.1	143.23	143.50	42	404,660	0.01%	大買/大賣/
2021/07/21	741.7	163.12	812.4	157.29	155.00	-70.7	404,151	-0.02%	大買/大賣/
2021/07/20	249.8	172.59	18	169.34	169.50	231.7	400,099	0.06%	大買/鉅額交易
2021/07/19	112.5	185.59	21.1	187.80	186.00	91.3	408,762	0.02%	大買/
2021/07/16	78.9	171.69	171	175.92	178.50	-92.1	420,744	-0.02%	大賣/
2021/07/15	22.3	161.23	48.1	158.99	163.00	-25.8	426,675	-0.01%
2021/07/14	337.9	152.15	153.2	149.94	148.50	184.7	431,418	0.04%	大買/大賣/鉅額交易
2021/07/13	152	166.23	56	165.23	165.00	96	436,403	0.02%	大買/
2021/07/12	46.9	186.46	10.4	180.71	183.00	36.5	440,608	0.01%
2021/07/09	320.5	194.33	24.1	187.83	187.00	296.4	444,332	0.07%	大買/鉅額交易
2021/07/08	132.1	195.76	61	196.60	207.50	71.1	453,132	0.02%	大買/
2021/07/07	149.1	212.28	9.6	215.71	202.00	139.5	458,714	0.03%	大買/鉅額交易
2021/07/06	397.5	224.47	463.4	222.73	224.00	-65.9	463,239	-0.01%	大買/大賣/
2021/07/05	373.4	208.05	264.2	207.95	217.00	109.2	460,933	0.02%	大買/大賣/鉅額交易
2021/07/02	476.7	209.11	303.3	209.55	206.50	173.4	457,561	0.04%	大買/大賣/鉅額交易
2021/07/01	217.9	206.10	117.1	208.28	213.00	100.8	454,472	0.02%	大買/大賣/
2021/06/30	139	186.69	109.5	192.10	197.00	29.5	460,040	0.01%	大買/大賣/
2021/06/29	165.8	179.12	128	182.10	179.50	37.8	463,620	0.01%	大買/大賣/
2021/06/28	87	171.22	279	173.24	176.00	-192	466,807	-0.04%	大賣/鉅額交易
2021/06/25	96	158.46	172.4	157.43	160.00	-76.4	467,678	-0.02%	大賣/
2021/06/24	102.6	143.01	152.4	148.97	152.00	-49.8	469,148	-0.01%	大買/大賣/
2021/06/23	281.9	142.81	125.1	141.89	138.50	156.8	470,103	0.03%	大買/大賣/鉅額交易
2021/06/22	186.4	156.77	121.4	156.75	153.50	65	472,134	0.01%	大買/大賣/
2021/06/21	92.8	148.88	170	148.20	152.00	-77.2	474,523	-0.02%	大賣/
2021/06/18	149.2	140.64	70	140.79	140.00	79.2	481,844	0.02%	大買/
2021/06/17	305.3	132.67	431	131.49	136.50	-125.7	486,053	-0.03%	大買/大賣/鉅額交易
2021/06/16	1,146.3	140.56	1,509.2	137.86	133.50	-362.9	482,407	-0.08%	大買/大賣/鉅額交易
2021/06/15	488	130.83	545.2	132.36	136.00	-57.2	469,049	-0.01%	大買/大賣/
2021/06/11	496.4	119.40	650.5	121.70	124.00	-154.1	462,202	-0.03%	大買/大賣/鉅額交易
2021/06/10	600.2	113.14	335	112.56	113.50	265.2	455,798	0.06%	大買/大賣/鉅額交易
2021/06/09	371.1	117.74	256	117.68	116.00	115.1	452,231	0.03%	大買/大賣/鉅額交易
2021/06/08	435.2	114.24	319.3	113.89	115.50	115.9	447,647	0.03%	大買/大賣/鉅額交易
2021/06/07	416.7	111.99	376	111.54	110.50	40.7	445,887	0.01%	大買/大賣/
2021/06/04	368.5	119.04	240	118.95	116.50	128.5	437,397	0.03%	大買/大賣/鉅額交易
2021/06/03	269.4	115.70	293.7	116.58	119.00	-24.3	432,526	-0.01%	大買/大賣/
2021/06/02	372.8	112.22	252.1	112.09	110.50	120.7	425,638	0.03%	大買/大賣/鉅額交易
2021/06/01	289.2	103.13	231.1	103.36	108.00	58.2	416,036	0.01%	大買/大賣/
2021/05/31	448.6	100.60	334.1	100.95	98.60	114.5	408,878	0.03%	大買/大賣/鉅額交易
2021/05/28	604.1	92.76	494.2	92.79	96.40	109.9	400,305	0.03%	大買/大賣/鉅額交易
2021/05/27	326	87.71	388.7	88.07	87.70	-62.7	393,426	-0.02%	大買/大賣/
2021/05/26	593	85.04	695.2	83.86	85.60	-102.2	387,304	-0.03%	大買/大賣/鉅額交易
2021/05/25	557.2	83.91	1,123.2	81.32	82.40	-566	379,915	-0.15%	大買/大賣/鉅額交易
2021/05/24	661.6	87.95	531	87.50	86.40	130.6	373,220	0.03%	大買/大賣/鉅額交易
2021/05/21	623.1	82.10	784	82.32	84.70	-160.9	366,431	-0.04%	大買/大賣/鉅額交易
2021/05/20	508.1	78.72	513.1	79.11	77.00	-5	363,426	0.00%	大買/大賣/
2021/05/19	635.1	74.99	416.6	75.50	76.30	218.5	353,990	0.06%	大買/大賣/鉅額交易
2021/05/18	284	68.40	243	68.59	69.40	41.1	354,300	0.01%	大買/大賣/
2021/05/17	506.7	67.09	427.6	65.66	63.10	79.1	355,083	0.02%	大買/大賣/
2021/05/14	479.1	72.01	534.5	72.49	70.10	-55.4	348,929	-0.02%	大買/大賣/
2021/05/13	415.2	78.74	945.9	78.69	77.50	-530.8	341,630	-0.16%	大買/大賣/鉅額交易
2021/05/12	423.7	89.95	407	88.98	86.10	16.7	339,909	0.00%	大買/大賣/
2021/05/11	675.6	95.56	1,603	96.34	95.60	-927.4	338,553	-0.27%	大買/大賣/鉅額交易
2021/05/10	226.9	90.16	260.5	92.13	93.50	-33.6	328,422	-0.01%	大買/大賣/
2021/05/07	190.6	82.72	246.7	83.30	85.00	-56.2	325,581	-0.02%	大買/大賣/
2021/05/06	702.4	82.73	364.3	81.82	81.10	338.1	323,968	0.10%	大買/大賣/鉅額交易
2021/05/05	1,275.3	79.61	467	78.92	79.90	808.3	320,740	0.25%	大買/大賣/鉅額交易
2021/05/04	505.7	82.51	660.6	83.05	78.00	-155	317,797	-0.05%	大買/大賣/鉅額交易
2021/05/03	530.5	85.41	742.7	85.07	86.60	-212.2	313,206	-0.07%	大買/大賣/鉅額交易
2021/04/29	562.2	75.98	303.1	76.73	79.00	259.1	311,289	0.08%	大買/大賣/鉅額交易
2021/04/28	782.2	78.51	683	78.84	76.80	99.2	313,044	0.03%	大買/大賣/
2021/04/27	1,143.2	78.37	1,059.2	78.48	77.50	84.1	314,226	0.03%	大買/大賣/
2021/04/26	909.6	73.79	451.2	75.46	76.80	458.3	312,603	0.15%	大買/大賣/鉅額交易
2021/04/23	635.7	70.99	674.2	71.32	69.90	-38.5	315,745	-0.01%	大買/大賣/
2021/04/22	769.3	76.68	474.3	78.17	72.90	295	315,593	0.09%	大買/大賣/鉅額交易
2021/04/21	428.9	73.08	502	73.34	75.90	-73.1	308,666	-0.02%	大買/大賣/
2021/04/20	230.2	68.36	378	68.53	69.00	-147.8	309,304	-0.05%	大買/大賣/鉅額交易
2021/04/19	324	67.23	363.2	67.52	68.00	-39.2	313,097	-0.01%	大買/大賣/
2021/04/16	498	61.17	307.5	61.45	63.30	190.5	312,672	0.06%	大買/大賣/鉅額交易
2021/04/15	147	59.43	181.4	59.45	59.00	-34.4	316,287	-0.01%	大買/大賣/
2021/04/14	879.2	57.99	1,228.7	56.18	59.90	-349.6	324,475	-0.11%	大買/大賣/鉅額交易
2021/04/13	621.3	55.65	485.3	56.53	56.90	136.1	323,391	0.04%	大買/大賣/鉅額交易
2021/04/12	99.3	54.47	293	54.30	55.00	-193.7	325,158	-0.06%	大賣/鉅額交易
2021/04/09	1,147.1	50.24	704.8	49.96	50.00	442.3	327,887	0.13%	大買/大賣/鉅額交易
2021/04/08	367	51.59	1,082	51.96	52.30	-715	328,861	-0.22%	大買/大賣/鉅額交易
2021/04/07	322	49.95	374.9	50.03	50.50	-52.9	330,502	-0.02%	大買/大賣/
2021/04/06	349	48.20	446.4	48.22	49.50	-97.4	339,217	-0.03%	大買/大賣/
2021/04/01	709	47.37	445	47.58	47.90	264	334,420	0.08%	大買/大賣/鉅額交易
2021/03/31	1,135	46.08	737	45.78	45.50	398	335,169	0.12%	大買/大賣/鉅額交易
2021/03/30	248	44.02	441	43.90	43.80	-193	332,613	-0.06%	大買/大賣/鉅額交易
2021/03/29	228.9	44.07	358.1	44.16	43.80	-129.2	334,642	-0.04%	大買/大賣/鉅額交易
2021/03/26	201	42.49	288	42.80	43.05	-87	338,151	-0.03%	大買/大賣/
2021/03/25	462.3	42.30	249.5	42.59	41.70	212.8	342,399	0.06%	大買/大賣/鉅額交易
2021/03/24	223.2	43.07	216.1	43.29	43.70	7.2	344,151	0.00%	大買/大賣/
2021/03/23	669.6	44.33	508.1	44.42	42.75	161.5	341,620	0.05%	大買/大賣/鉅額交易
2021/03/22	98	45.08	290.2	45.47	45.85	-192.2	335,637	-0.06%	大賣/鉅額交易
2021/03/19	123	41.73	143	42.02	41.70	-20	335,053	-0.01%	大買/大賣/
2021/03/18	428	41.54	195	40.87	41.65	233	336,025	0.07%	大買/大賣/鉅額交易
2021/03/17	94	40.00	84	40.05	40.10	10	338,081	0.00%
2021/03/16	91	39.71	182	39.66	39.60	-91	340,095	-0.03%	大賣/
2021/03/15	92	39.56	100.1	39.71	40.00	-8.1	343,638	0.00%
2021/03/12	109	38.83	111.2	38.91	38.80	-2.2	346,068	0.00%	大買/大賣/
2021/03/11	115	38.79	130	38.70	38.15	-15	345,247	0.00%	大買/大賣/
2021/03/10	45.1	38.30	113.3	38.19	38.05	-68.3	343,580	-0.02%	大賣/
2021/03/09	43	37.67	109	37.61	38.40	-66	342,793	-0.02%	大賣/
2021/03/08	85	37.81	170	37.80	37.35	-85	342,626	-0.02%	大賣/
2021/03/05	59	37.33	40.1	37.33	37.30	18.9	343,254	0.01%
2021/03/04	40	37.41	17	37.57	37.30	23	344,270	0.01%
2021/03/03	192	37.17	159	37.06	38.05	33	345,435	0.01%	大買/大賣/
2021/03/02	196	38.44	118	37.84	36.50	78	347,418	0.02%	大買/大賣/
2021/02/26	227	37.32	56	37.64	37.95	171	346,878	0.05%	大買/鉅額交易
2021/02/25	185	37.47	160.5	37.38	37.65	24.5	346,065	0.01%	大買/大賣/
2021/02/24	164.4	37.83	1,128.2	37.85	36.75	-963.8	346,653	-0.28%	大買/大賣/鉅額交易
2021/02/23	272.5	39.10	157	39.32	38.35	115.5	345,278	0.03%	大買/大賣/鉅額交易
2021/02/22	317.4	39.18	230	39.34	39.40	87.4	343,575	0.03%	大買/大賣/
2021/02/19	222	37.24	182.1	37.16	36.85	39.9	341,444	0.01%	大買/大賣/
2021/02/18	266	37.75	407	37.88	37.45	-141	340,564	-0.04%	大買/大賣/鉅額交易
2021/02/17	914	35.88	95	35.73	36.70	819	334,836	0.24%	大買/鉅額交易
2021/02/05	184.3	33.82	193	33.75	33.70	-8.8	333,779	0.00%	大買/大賣/
2021/02/04	79	33.57	88	33.81	33.95	-9	333,977	0.00%
2021/02/03	313.6	34.34	415	34.25	33.55	-101.4	335,365	-0.03%	大買/大賣/鉅額交易
2021/02/02	270	33.06	189	33.33	34.10	81	334,637	0.02%	大買/大賣/
2021/02/01	110.1	30.86	162	31.22	31.20	-51.9	332,819	-0.02%	大買/大賣/
2021/01/29	147	32.15	344	31.91	31.20	-197	331,287	-0.06%	大買/大賣/鉅額交易
2021/01/28	481	32.81	282	32.99	33.20	199	329,188	0.06%	大買/大賣/鉅額交易
2021/01/27	125.1	33.10	124	32.64	32.45	1.1	326,737	0.00%	大買/大賣/
2021/01/26	230.1	34.28	765	33.88	33.65	-534.9	324,290	-0.16%	大買/大賣/鉅額交易
2021/01/25	764	35.70	570	35.96	35.35	194	321,731	0.06%	大買/大賣/鉅額交易
2021/01/22	511.1	33.54	559.4	34.10	35.00	-48.3	317,020	-0.02%	大買/大賣/
2021/01/21	545	32.17	297	32.06	32.10	248	311,919	0.08%	大買/大賣/鉅額交易
2021/01/20	256.4	30.96	282	30.64	30.45	-25.6	307,578	-0.01%	大買/大賣/
2021/01/19	471	33.25	710	33.39	32.00	-239	301,961	-0.08%	大買/大賣/鉅額交易
2021/01/18	692	33.69	232.2	33.19	34.00	459.8	298,582	0.15%	大買/大賣/鉅額交易
2021/01/15	394.2	34.96	1,507	35.30	34.25	-1,112.8	291,543	-0.38%	大買/大賣/鉅額交易
2021/01/14	294	38.41	337.8	38.38	38.05	-43.8	282,872	-0.02%	大買/大賣/
2021/01/13	596.4	38.08	808	38.09	37.45	-211.6	277,868	-0.08%	大買/大賣/鉅額交易
2021/01/12	819	40.39	287	39.52	38.55	532	271,214	0.20%	大買/大賣/鉅額交易
2021/01/11	243	41.96	300.5	42.10	42.65	-57.5	263,335	-0.02%	大買/大賣/
2021/01/08	678.2	39.91	989.5	39.35	40.30	-311.3	258,827	-0.12%	大買/大賣/鉅額交易
2021/01/07	1,043	39.49	778.5	39.38	38.45	264.6	251,081	0.11%	大買/大賣/鉅額交易
2021/01/06	903	44.08	423	43.57	42.55	480	239,427	0.20%	大買/大賣/鉅額交易
2021/01/05	714.5	44.63	463.5	44.59	45.50	251	232,855	0.11%	大買/大賣/鉅額交易
2021/01/04	304.3	43.53	354.3	44.08	44.75	-50	225,311	-0.02%	大買/大賣/
2020/12/31	375	39.53	247.9	39.75	40.70	127.1	217,707	0.06%	大買/大賣/鉅額交易
2020/12/30	300	37.91	248.6	37.69	38.20	51.4	211,301	0.02%	大買/大賣/
2020/12/29	981.2	38.11	603.1	38.23	38.35	378.1	206,347	0.18%	大買/大賣/鉅額交易
2020/12/28	115	35.66	150	35.93	36.75	-35	193,655	-0.02%	大買/大賣/
2020/12/25	346.2	33.19	789.2	33.06	33.45	-443	191,484	-0.23%	大買/大賣/鉅額交易
2020/12/24	74	31.29	59.2	31.25	31.00	14.8	186,562	0.01%
2020/12/23	94.2	30.13	169	30.15	30.70	-74.8	184,624	-0.04%	大賣/
2020/12/22	489	31.35	265	31.52	30.20	224	182,936	0.12%	大買/大賣/鉅額交易
2020/12/21	359.6	32.32	463.8	32.60	32.55	-104.2	178,077	-0.06%	大買/大賣/鉅額交易
2020/12/18	397	30.56	405.6	30.66	30.60	-8.6	174,642	0.00%	大買/大賣/
2020/12/17	589	29.63	99.3	29.43	29.50	489.8	169,195	0.29%	大買/鉅額交易
2020/12/16	76	29.40	96	29.71	29.65	-20	168,328	-0.01%
2020/12/15	264.4	29.19	73.1	29.36	28.65	191.4	165,748	0.12%	大買/鉅額交易
2020/12/14	353	28.68	394.3	28.84	29.45	-41.3	161,575	-0.03%	大買/大賣/
2020/12/11	168.8	27.65	230	27.99	27.15	-61.2	159,719	-0.04%	大買/大賣/
2020/12/10	411.3	28.78	215.7	28.59	28.90	195.6	156,348	0.13%	大買/大賣/鉅額交易
2020/12/09	208.2	28.05	375.1	28.21	28.50	-166.9	157,119	-0.11%	大買/大賣/鉅額交易
2020/12/08	293.5	26.49	193.8	26.25	26.65	99.7	154,716	0.06%	大買/大賣/
2020/12/07	55	24.51	154.6	24.14	24.25	-99.6	149,613	-0.07%	大賣/
2020/12/04	176.9	24.33	22.5	24.52	24.20	154.4	148,675	0.10%	大買/鉅額交易
2020/12/03	36	24.78	34	24.81	24.75	2	148,725	0.00%
2020/12/02	54	24.51	234.7	24.58	24.65	-180.7	150,359	-0.12%	大賣/鉅額交易
2020/12/01	200	24.13	94	24.27	24.30	106	149,880	0.07%	大買/鉅額交易
2020/11/30	127.1	24.88	716.3	25.02	24.70	-589.2	148,944	-0.40%	大買/大賣/鉅額交易
2020/11/27	212	24.99	85	24.67	25.10	127	147,374	0.09%	大買/鉅額交易
2020/11/26	582.1	24.38	188	24.42	24.65	394.1	146,402	0.27%	大買/大賣/鉅額交易
2020/11/25	421	23.84	191	23.68	23.85	230	145,358	0.16%	大買/大賣/鉅額交易
2020/11/24	271	23.32	129.5	23.74	23.15	141.5	142,622	0.10%	大買/大賣/鉅額交易
2020/11/23	570	23.15	504	23.25	23.45	66	141,379	0.05%	大買/大賣/
2020/11/20	149	21.93	427	22.42	22.55	-278	141,017	-0.20%	大買/大賣/鉅額交易
2020/11/19	186.5	22.00	484	21.89	21.95	-297.5	142,743	-0.21%	大買/大賣/鉅額交易
2020/11/18	217.5	21.93	106	22.13	22.50	111.5	140,647	0.08%	大買/大賣/鉅額交易
2020/11/17	460	21.04	300	21.06	21.10	160	137,819	0.12%	大買/大賣/鉅額交易
2020/11/16	27	20.31	11.8	20.44	20.50	15.2	138,620	0.01%
2020/11/13	468	20.00	408	20.14	20.10	60	139,438	0.04%	大買/大賣/
2020/11/12	462	19.62	30	19.65	19.50	432	138,375	0.31%	大買/鉅額交易
2020/11/11	498	19.61	509	19.77	20.20	-11	138,779	-0.01%	大買/大賣/
2020/11/10	204.5	20.61	145	20.06	19.95	59.5	137,101	0.04%	大買/大賣/
2020/11/09	207	21.37	76.4	21.56	21.70	130.6	131,851	0.10%	大買/鉅額交易
2020/11/06	110	19.96	591.4	20.18	20.35	-481.4	128,364	-0.38%	大買/大賣/鉅額交易
2020/11/05	647	19.98	417	20.23	19.80	230	127,834	0.18%	大買/大賣/鉅額交易
2020/11/04	181	19.65	72	19.72	19.80	109	126,762	0.09%	大買/鉅額交易
2020/11/03	140	19.14	156.2	19.30	19.25	-16.2	125,533	-0.01%	大買/大賣/
2020/11/02	408	19.34	51	19.28	19.20	357	124,190	0.29%	大買/鉅額交易
2020/10/30	83	18.78	9	19.19	18.90	74	121,735	0.06%
2020/10/29	73	18.66	6	18.88	18.95	67	119,885	0.06%
2020/10/28	153	19.06	22	19.26	18.80	131	117,910	0.11%	大買/鉅額交易
2020/10/27	276	19.52	17	19.64	19.65	259	115,403	0.22%	大買/鉅額交易
2020/10/26	619	19.74	253	19.70	19.80	366	113,934	0.32%	大買/大賣/鉅額交易
2020/10/23	82	18.30	242	18.47	18.60	-160	109,416	-0.15%	大賣/鉅額交易
2020/10/22	5	17.80	75.5	17.75	17.90	-70.5	106,951	-0.07%
2020/10/21	939	17.89	6.8	17.90	17.85	932.2	106,336	0.88%	大買/鉅額交易
2020/10/20	6	17.78	20	17.92	17.95	-14	105,733	-0.01%
2020/10/19	74	17.86	51	17.82	17.85	23	104,644	0.02%
2020/10/16	150	17.70	187	17.85	17.65	-37	103,316	-0.04%	大買/大賣/
2020/10/15	70	17.39	49.1	17.30	17.50	20.9	101,167	0.02%
2020/10/14	3.5	16.92	10	17.00	17.15	-6.5	99,905	-0.01%
2020/10/13	80	16.81	26	17.03	17.00	54	98,781	0.05%
2020/10/12	1	16.10	60	16.63	16.30	-59	96,201	-0.06%
2020/10/08	1	16.65	5	16.54	16.65	-4	95,101	0.00%
2020/10/07	11	16.66	14	16.63	16.65	-3	94,341	0.00%
2020/10/06	6	16.28	314	16.24	16.45	-308	93,537	-0.33%	大賣/鉅額交易
2020/10/05	276	16.32	66.2	16.30	16.45	209.8	92,554	0.23%	大買/鉅額交易
2020/09/30	175	15.95	20	15.84	15.85	155	90,775	0.17%	大買/鉅額交易
2020/09/29	28	15.59	19	15.84	15.45	9	89,783	0.01%
2020/09/28	50	15.47	122	15.29	15.55	-72	88,723	-0.08%	大賣/
2020/09/25	192	15.51	115	15.14	15.40	77	88,039	0.09%	大買/大賣/
2020/09/24	5	14.93	172	14.81	14.80	-167	85,793	-0.19%	大賣/鉅額交易
2020/09/23	95	15.15	623	15.04	15.20	-528	83,579	-0.63%	大賣/鉅額交易
2020/09/22	345	15.89	1	15.85	15.80	344	79,654	0.43%	大買/鉅額交易
2020/09/21	9	15.73	300	15.65	15.80	-291	78,597	-0.37%	大賣/鉅額交易
2020/09/18	69	16.03	40	15.98	16.05	29	77,335	0.04%
2020/09/17	340	16.46	26.4	16.38	16.10	313.6	76,254	0.41%	大買/鉅額交易
2020/09/16	230	15.99	1,051.9	16.11	16.10	-821.9	74,588	-1.10%	大買/大賣/鉅額交易
2020/09/15	67	16.80	34	16.78	16.90	33	71,108	0.05%
2020/09/14	221	16.98	1,114	17.16	16.50	-893	69,318	-1.29%	大買/大賣/鉅額交易
2020/09/11	283	18.85	524	18.39	17.70	-241	64,199	-0.38%	大買/大賣/鉅額交易
2020/09/10	52	19.12	110	19.18	19.05	-58	60,379	-0.10%	大賣/
2020/09/09	193	18.86	170.2	18.73	19.00	22.8	59,235	0.04%	大買/大賣/
2020/09/08	193	18.52	109	18.86	18.70	84	57,847	0.15%	大買/大賣/
2020/09/07	129	19.35	86	19.12	18.80	43	55,986	0.08%	大買/
2020/09/04	56	18.65	145	18.07	18.80	-89	52,869	-0.17%	大賣/
2020/09/03	21	17.95	87	17.93	18.20	-66	51,321	-0.13%
2020/09/02	18	17.33	84	17.33	17.60	-66	49,450	-0.13%
2020/09/01	30	16.98	35	17.11	17.20	-5	48,390	-0.01%
2020/08/31	362	17.47	18	17.39	17.40	344	46,838	0.73%	大買/鉅額交易
2020/08/28	243	16.53	23	16.53	16.35	220	43,576	0.50%	大買/鉅額交易
2020/08/27	866	16.33	916	16.47	16.25	-50	42,409	-0.12%	大買/大賣/
2020/08/26	141	16.62	709.9	16.33	16.45	-568.9	41,223	-1.38%	大買/大賣/鉅額交易
2020/08/25	733	16.27	796.7	16.01	16.30	-63.7	39,046	-0.16%	大買/大賣/
2020/08/24	134	15.25	21	15.21	15.20	113	34,943	0.32%	大買/鉅額交易
2020/08/21	103	15.25	35	15.33	15.20	68	34,183	0.20%	大買/
2020/08/20	297	15.00	45	15.43	15.00	252	32,488	0.78%	大買/鉅額交易
2020/08/19	616.3	15.41	115	15.40	15.40	501.3	29,075	1.72%	大買/大賣/鉅額交易
2020/08/18	1,671	15.09	225.6	14.95	15.20	1,445.4	26,709	5.41%	大買/大賣/鉅額交易
2020/08/17	239	14.68	168.1	14.71	14.90	71	23,874	0.30%	大買/大賣/
2020/08/14	8	13.24	69	13.31	13.55	-61	21,723	-0.28%
2020/08/13	20.1	12.42	63	12.51	12.35	-42.9	19,151	-0.22%
2020/08/12	24.9	12.15	1	12.50	12.20	23.9	18,795	0.13%
2020/08/11	112.9	12.63	16	12.50	12.45	96.9	18,327	0.53%	大買/
2020/08/10	26	12.06	94	12.13	12.50	-68	16,859	-0.40%
2020/08/07	2.9	11.38	45.3	11.37	11.40	-42.4	15,756	-0.27%
2020/08/06	0.9	11.10	35	11.05	11.15	-34.1	15,304	-0.22%
2020/08/05	0.9	11.05	0	11.05	11.05	0.9	15,222	0.01%
2020/08/04	3	11.15	51	11.12	11.10	-48	15,317	-0.31%
2020/08/03	13	11.03	8	11.11	11.05	5	15,322	0.03%
2020/07/31	24	11.04	18	11.18	11.00	6	15,225	0.04%
2020/07/30	2.9	11.00	5	11.00	11.05	-2.1	15,056	-0.01%
2020/07/29	0.9	10.95	23	10.95	10.95	-22.1	15,078	-0.15%
2020/07/28	1.9	10.78	1	10.80	10.70	0.9	15,109	0.01%
2020/07/27	2.9	10.90	87.5	10.90	10.80	-84.6	15,648	-0.54%
2020/07/24	45	10.78	40	10.78	10.70	5	15,977	0.03%
2020/07/23	2	10.85	0	0.00	10.85	2	16,104	0.01%
2020/07/17	2	10.95	32	10.96	10.85	-30	16,106	-0.19%
2020/07/16	0	0.00	26	11.00	11.05	-26	16,385	-0.16%
2020/07/15	0	0.00	5	10.85	10.85	-5	16,399	-0.03%
2020/07/14	2	10.70	14.4	10.80	10.70	-12.4	16,443	-0.08%
2020/07/13	51.5	10.84	61.5	10.85	10.80	-10	16,520	-0.06%
2020/07/10	27	10.81	1	10.95	10.75	26	16,836	0.15%
2020/07/09	0	0.00	2.4	11.05	11.05	-2.4	16,775	-0.01%
2020/07/08	8	11.10	12	11.23	11.15	-4	16,764	-0.02%
2020/07/07	6	11.17	3.2	11.15	11.25	2.8	16,658	0.02%
2020/07/06	3	11.13	0	0.00	11.15	3	16,800	0.02%
2020/07/03	0	0.00	4	11.13	11.15	-4	16,619	-0.02%
2020/07/02	2	10.80	0	0.00	10.80	2	16,356	0.01%
2020/06/30	0	0.00	3.2	10.80	10.75	-3.2	16,528	-0.02%
2020/06/29	4	10.85	0	0.00	10.75	4	16,612	0.02%
2020/06/24	10	10.85	0	0.00	10.75	10	16,690	0.06%
2020/06/22	5	10.80	0	0.00	10.75	5	16,764	0.03%
2020/06/19	19	10.86	1.6	10.84	10.80	17.4	16,841	0.10%
2020/06/18	0	0.00	50	11.15	11.00	-50	16,660	-0.30%
2020/06/17	0	0.00	14	11.23	11.25	-14	16,616	-0.08%
2020/06/16	50	10.95	57	10.97	11.25	-7	16,725	-0.04%
2020/06/15	5	10.80	0	0.00	10.75	5	16,923	0.03%
2020/06/12	6	10.60	5	10.85	10.85	1	17,087	0.01%
2020/06/11	16	11.08	0	0.00	10.95	16	17,309	0.09%
2020/06/10	0	0.00	3	11.30	11.25	-3	17,420	-0.02%
2020/06/09	1	11.30	0	0.00	11.30	1	17,670	0.01%
2020/06/08	0	0.00	50	11.40	11.35	-50	17,874	-0.28%
2020/06/05	19	11.42	1	11.50	11.40	18	17,760	0.10%
2020/06/04	0	0.00	10	11.30	11.25	-10	17,751	-0.06%
2020/06/02	0	0.00	115	11.24	11.25	-115	17,855	-0.64%	大賣/鉅額交易
2020/06/01	4	11.29	2	11.25	11.20	2	18,068	0.01%
2020/05/29	0	0.00	14	11.02	10.90	-14	17,956	-0.08%
2020/05/28	130	11.08	45	11.09	10.90	85	17,750	0.48%	大買/
2020/05/21	20	11.05	100	11.01	11.00	-80	17,444	-0.46%
2020/05/20	50	10.75	29	10.78	10.75	21	16,708	0.13%
2020/05/19	5	10.80	2	10.90	10.70	3	16,592	0.02%
2020/05/18	0	0.00	9	10.70	10.70	-9	16,605	-0.05%
2020/05/15	0	0.00	11	10.40	10.45	-11	16,581	-0.07%
2020/05/14	4.9	10.44	0	0.00	10.35	4.9	16,696	0.03%
2020/05/13	5	10.50	0	0.00	10.60	5	16,592	0.03%
2020/05/12	5	10.50	0	0.00	10.50	5	16,654	0.03%
2020/05/07	20	10.60	55	10.65	10.60	-35	16,552	-0.21%
2020/05/06	50.9	10.55	28	10.54	10.55	22.9	16,635	0.14%
2020/05/05	73	10.69	29	10.70	10.65	44	16,636	0.26%
2020/05/04	61	10.70	23	10.76	10.75	38	16,637	0.23%
2020/04/30	28	10.96	38	11.04	11.10	-10	16,615	-0.06%
2020/04/29	29	10.80	14	10.73	10.70	15	16,169	0.09%
2020/04/28	5	10.30	11	10.45	10.55	-6	15,964	-0.04%
2020/04/23	112	10.09	46	10.01	10.05	66	16,292	0.41%	大買/
2020/04/22	14	9.73	0	0.00	9.88	14	16,290	0.09%
2020/04/21	61	10.13	1	9.84	9.88	60	16,366	0.37%
2020/04/20	4	10.10	14.9	10.05	10.10	-10.9	16,196	-0.07%
2020/04/17	34	10.25	5	10.25	10.25	29	16,085	0.18%
2020/04/16	7	10.21	0	0.00	10.30	7	16,326	0.04%
2020/04/15	24	10.61	10	10.66	10.35	14	16,298	0.09%
2020/04/14	0	0.00	6	10.20	10.15	-6	15,993	-0.04%
2020/04/13	0	0.00	10	10.15	10.05	-10	15,991	-0.06%
2020/04/10	1	10.15	31	10.15	10.20	-30	16,231	-0.18%
2020/04/09	5	10.14	39	10.06	10.25	-34	16,548	-0.21%
2020/04/08	12	9.63	15	9.64	9.66	-3	16,231	-0.02%
2020/04/07	3	9.22	5	9.25	9.26	-2	16,073	-0.01%
2020/04/01	20	9.12	1	9.16	9.10	19	15,850	0.12%
2020/03/31	42	9.23	1	9.22	9.25	41	15,718	0.26%
2020/03/27	24	9.71	2	9.40	9.40	22	15,373	0.14%
2020/03/26	10	9.59	2	9.66	9.67	8	15,138	0.05%
2020/03/25	14	9.70	2	9.74	9.68	12	15,140	0.08%
2020/03/24	0	0.00	3	9.67	9.44	-3	14,981	-0.02%
2020/03/23	3	9.15	6	9.33	9.24	-3	15,121	-0.02%
2020/03/20	8	9.56	29	9.52	9.60	-21	14,994	-0.14%
2020/03/19	0	0.00	18	9.26	9.20	-18	14,834	-0.12%
2020/03/18	4	9.58	0	0.00	9.50	4	14,626	0.03%
2020/03/17	6	9.41	14	9.50	9.42	-8	14,397	-0.06%
2020/03/16	22	9.97	0	0.00	9.86	22	14,019	0.16%
2020/03/13	21	10.21	3	10.30	10.45	18	13,652	0.13%
2020/03/12	11	11.15	5	11.20	11.10	6	13,317	0.05%
2020/03/11	1	11.70	0	0.00	11.55	1	13,052	0.01%
2020/03/10	3	11.40	0	0.00	11.70	3	13,299	0.02%
2020/03/09	2	11.30	0	0.00	11.40	2	12,959	0.02%
2020/03/05	0	0.00	11	11.90	11.85	-11	12,641	-0.09%
2020/03/04	0	0.00	2	11.60	11.55	-2	12,447	-0.02%
2020/03/03	9	11.48	10	11.60	11.40	-1	12,316	-0.01%
2020/03/02	10.2	11.40	0	0.00	11.40	10.2	12,380	0.08%
2020/02/27	4	11.60	0	0.00	11.55	4	12,396	0.03%
2020/02/25	0.5	11.70	0	0.00	11.70	0.5	12,308	0.00%
2020/02/24	3	11.65	2	11.60	11.55	1	12,302	0.01%
2020/02/19	0	0.00	2	12.00	11.95	-2	12,545	-0.02%
2020/02/18	0	0.00	10	11.75	11.80	-10	12,318	-0.08%
2020/02/10	0	0.00	10	11.55	11.50	-10	12,262	-0.08%
2020/02/05	2	11.70	0	0.00	11.70	2	13,176	0.02%
2020/02/04	14	11.55	2.2	11.61	11.60	11.8	13,085	0.09%
2020/02/03	5	11.50	0	0.00	11.45	5	13,083	0.04%
2020/01/31	10	11.78	0	0.00	11.75	10	13,329	0.08%
2020/01/30	34	11.94	16	12.25	11.80	18	13,347	0.13%
2020/01/20	0	0.00	3.3	13.04	12.95	-3.3	13,050	-0.03%
2020/01/17	1	12.95	2	13.00	13.00	-1	13,144	-0.01%
2020/01/14	1	13.25	5	13.20	13.20	-4	13,241	-0.03%
2020/01/13	0.5	13.10	11	13.15	13.15	-10.5	13,088	-0.08%
2020/01/10	0	0.00	3	13.13	13.15	-3	13,087	-0.02%
2020/01/09	0	0.00	1	12.90	12.85	-1	12,620	-0.01%
2020/01/08	1	12.60	0	0.00	12.60	1	12,602	0.01%
2020/01/07	0	0.00	10	12.95	12.90	-10	12,458	-0.08%
2020/01/06	5	13.06	13	13.04	13.00	-8	12,401	-0.06%
2020/01/03	5	12.89	13	12.84	13.00	-8	12,096	-0.07%
2020/01/02	0	0.00	5	12.75	12.70	-5	11,649	-0.04%
2019/12/30	5	12.45	0	0.00	12.50	5	11,447	0.04%
2019/12/25	0.2	12.50	0	0.00	12.55	0.2	11,797	0.00%
2019/12/24	0	0.00	0.1	12.50	12.50	-0.1	11,905	0.00%
2019/12/23	2	12.45	0	0.00	12.55	2	11,986	0.02%
2019/12/18	0	0.00	16	12.50	12.65	-16	11,984	-0.13%
2019/12/16	15.8	12.35	2	12.45	12.45	13.8	11,701	0.12%
2019/12/13	0	0.00	10.9	12.40	12.40	-10.9	11,696	-0.09%
2019/12/09	0	0.00	20	12.20	12.20	-20	11,742	-0.17%
2019/12/06	4	12.30	0	0.00	12.25	4	11,693	0.03%
2019/12/05	2	12.30	10	12.33	12.35	-8	11,600	-0.07%
2019/12/04	0.1	12.35	0	0.00	12.35	0.1	11,313	0.00%
2019/12/02	0.2	12.30	0	0.00	12.30	0.2	11,381	0.00%
2019/11/29	0	0.00	3	12.50	12.40	-3	11,292	-0.03%
2019/11/28	0	0.00	2	12.60	12.55	-2	11,148	-0.02%
2019/11/27	0	0.00	1	12.55	12.55	-1	11,136	-0.01%
2019/11/25	5	12.45	1.6	12.38	12.35	3.4	10,860	0.03%
2019/11/22	12	12.53	0	0.00	12.40	12	10,857	0.11%
2019/11/20	10	12.40	1	12.80	12.85	9	10,885	0.08%
2019/11/15	0	0.00	0	12.40	12.45	0	10,659	0.00%
2019/11/14	2	12.40	0	0.00	12.35	2	10,800	0.02%
2019/11/11	3	12.80	0	0.00	12.70	3	11,327	0.03%
2019/11/07	0	0.00	3.2	12.70	12.65	-3.2	11,364	-0.03%
2019/11/05	10	12.60	0	0.00	12.65	10	11,154	0.09%
2019/11/04	21	12.73	0	0.00	12.80	21	10,738	0.20%
2019/10/31	0	0.00	6	12.60	12.50	-6	11,116	-0.05%
2019/10/30	28	12.50	10	12.60	12.60	18	11,159	0.16%
2019/10/29	7	12.81	1	12.94	12.70	6	10,954	0.05%
2019/10/24	0	0.00	4	13.10	13.10	-4	11,016	-0.04%
2019/10/23	0	0.00	4	13.28	13.20	-4	11,233	-0.04%
2019/10/22	0	0.00	52	13.25	13.40	-52	11,330	-0.46%
2019/10/16	0	0.00	5	13.00	13.00	-5	12,308	-0.04%
2019/10/09	0	0.00	3	12.65	12.70	-3	12,238	-0.02%
2019/10/03	8.2	12.75	0	12.70	12.70	8.2	12,315	0.07%
2019/10/02	0	0.00	1	13.00	13.05	-1	12,431	-0.01%
2019/10/01	0	0.00	3	13.25	13.25	-3	12,417	-0.02%
2019/09/27	50	13.05	3	13.10	13.00	47	12,493	0.38%
2019/09/26	0	0.00	2	13.10	13.10	-2	12,573	-0.02%
2019/09/16	0	0.00	1	13.05	13.00	-1	13,336	-0.01%
2019/09/12	1	13.25	5	13.30	13.30	-4	13,412	-0.03%
2019/09/09	0	0.00	3	13.15	13.20	-3	13,185	-0.02%
2019/09/06	0	0.00	1	13.00	13.15	-1	13,126	-0.01%
2019/09/05	1	13.00	0	0.00	13.05	1	13,032	0.01%
2019/09/03	0	0.00	10	12.90	12.85	-10	12,870	-0.08%
2019/08/29	100	12.70	100	12.65	12.65	0	12,874	0.00%
2019/08/28	0	0.00	0.2	12.65	12.75	-0.2	12,884	0.00%
2019/08/22	0	0.00	12	12.80	12.70	-12	12,850	-0.09%
2019/08/21	200	12.55	200	12.55	12.50	0	12,911	0.00%	大買/大賣/
2019/08/19	32	12.50	0	0.00	12.45	32	12,849	0.25%
2019/08/14	3	12.90	4	12.75	12.90	-1	12,447	-0.01%
2019/08/07	2	13.30	0	0.00	13.35	2	12,144	0.02%
2019/08/06	5	12.90	1	13.15	13.25	4	12,195	0.03%
2019/08/05	1	13.45	11	13.35	13.40	-10	11,987	-0.08%
2019/08/02	12	13.53	182	13.48	13.40	-170	12,013	-1.42%	大賣/鉅額交易
2019/08/01	3	14.22	2	14.13	14.10	1	11,675	0.01%
2019/07/31	1	14.40	26	14.26	14.40	-25	11,636	-0.21%
2019/07/30	2	14.48	32	14.40	14.25	-30	11,591	-0.26%
2019/07/29	30	14.20	12	14.15	14.20	18	11,589	0.16%
2019/07/25	0	0.00	10	14.13	14.10	-10	11,566	-0.09%
2019/07/24	45	13.80	0.3	13.70	13.75	44.8	11,420	0.39%
2019/07/23	0	0.00	29.3	14.04	14.00	-29.3	11,295	-0.26%
2019/07/22	1	14.15	20.1	13.90	14.15	-19.1	11,146	-0.17%
2019/07/19	1	13.60	17	13.64	13.65	-16	10,570	-0.15%
2019/07/18	0	0.00	2	13.55	13.50	-2	10,554	-0.02%
2019/07/17	130	13.38	0	0.00	13.35	130	10,617	1.22%	大買/鉅額交易
2019/07/16	0	0.00	12.6	13.40	13.45	-12.6	11,011	-0.11%
2019/07/15	0	0.00	31	13.15	13.35	-31	11,357	-0.27%
2019/07/11	0	0.00	0.2	13.35	13.40	-0.2	11,655	0.00%
2019/07/10	1	13.50	0	0.00	13.45	1	11,847	0.01%
2019/07/09	0	0.00	8.1	13.35	13.40	-8.1	12,327	-0.07%
2019/07/08	6	13.28	27	13.44	13.30	-21	12,318	-0.17%
2019/07/05	6	13.36	6	13.52	13.55	0	12,131	0.00%
2019/07/04	30	13.55	2.1	13.59	13.50	27.9	11,989	0.23%
2019/07/03	0	0.00	540	13.39	13.40	-540	11,851	-4.56%	大賣/鉅額交易
2019/07/02	0	0.00	18	13.27	13.30	-18	11,767	-0.15%
2019/07/01	0	0.00	8.2	12.99	13.10	-8.2	11,539	-0.07%
2019/06/28	501	12.53	3	12.45	12.45	498	11,211	4.44%	大買/鉅額交易
2019/06/26	1	12.65	0	0.00	12.60	1	11,197	0.01%
2019/06/25	1	12.50	0	0.00	12.50	1	11,164	0.01%
2019/06/24	1	12.35	3	12.50	12.50	-2	11,265	-0.02%
2019/06/21	6	12.48	1	12.50	12.45	5	11,358	0.04%
2019/06/20	1	12.45	0	0.00	12.50	1	11,438	0.01%
2019/06/18	0	0.00	5	12.00	12.00	-5	11,207	-0.04%
2019/06/13	0	0.00	1	12.10	12.10	-1	11,308	-0.01%
2019/06/10	2	11.95	0	0.00	12.05	2	11,452	0.02%
2019/06/06	0	0.00	20	11.95	11.95	-20	11,392	-0.18%
2019/06/05	0	0.00	0.2	12.00	12.00	-0.2	11,442	0.00%
2019/06/03	0	0.00	0.8	12.00	11.95	-0.8	11,386	-0.01%
2019/05/31	2	12.05	0	0.00	12.10	2	11,382	0.02%
2019/05/29	1	11.90	0	0.00	11.90	1	11,482	0.01%
2019/05/23	20	11.95	1	11.90	11.95	19	12,022	0.16%
2019/05/22	0	0.00	0.2	12.15	12.10	-0.2	12,203	0.00%
2019/05/20	3	12.15	4	12.15	12.05	-1	12,246	-0.01%
2019/05/15	11	12.40	0	0.00	12.40	11	12,304	0.09%
2019/05/14	0	0.00	7	12.36	12.35	-7	12,283	-0.06%
2019/05/13	0	0.00	2	12.55	12.60	-2	12,168	-0.02%
2019/05/10	0	0.00	11	12.50	12.50	-11	12,205	-0.09%
2019/05/09	3	12.63	1	12.70	12.60	2	12,018	0.02%
2019/05/08	10	12.70	0	0.00	12.95	10	11,830	0.08%
2019/05/07	3	13.10	0	0.00	13.00	3	11,647	0.03%
2019/05/06	7	13.19	20	12.95	13.05	-13	11,436	-0.11%
2019/05/03	7	13.74	5	13.65	13.70	2	10,955	0.02%
2019/05/02	0	0.00	21	13.71	13.75	-21	10,789	-0.19%
2019/04/30	0	0.00	9	13.51	13.55	-9	10,535	-0.09%
2019/04/29	0	0.00	52	13.36	13.40	-52	10,393	-0.50%
2019/04/26	11	13.20	2	13.15	13.30	9	10,284	0.09%
2019/04/25	40	13.30	12.7	13.26	13.40	27.3	10,233	0.27%
2019/04/24	1	13.20	0	0.00	13.20	1	10,129	0.01%
2019/04/23	0	0.00	13	13.20	13.45	-13	10,026	-0.13%
2019/04/22	0	0.00	16	13.48	13.30	-16	9,816	-0.16%
2019/04/19	0	0.00	20	12.89	12.95	-20	9,401	-0.21%
2019/04/18	0	0.00	5	12.60	12.60	-5	8,979	-0.06%
2019/04/17	13	12.75	0	0.00	12.70	13	8,847	0.15%
2019/04/16	1	12.80	41	12.65	12.65	-40	8,641	-0.46%
2019/04/15	0	0.00	54	12.56	12.60	-54	8,450	-0.64%
2019/04/12	5	12.20	14	12.15	12.20	-9	8,059	-0.11%
2019/04/11	21	12.30	2	12.25	12.20	19	8,020	0.24%
2019/04/09	30	12.05	0.2	12.00	12.05	29.8	7,981	0.37%
2019/04/02	0	0.00	5	11.85	11.90	-5	7,976	-0.06%
2019/03/29	10	11.90	0	0.00	11.95	10	7,863	0.13%
2019/03/28	1	11.70	0	0.00	11.70	1	8,008	0.01%
2019/03/27	14	11.71	0.5	11.75	11.70	13.5	8,052	0.17%
2019/03/26	21	11.87	0	0.00	11.85	21	8,036	0.26%
2019/03/25	2	11.90	4	12.05	11.90	-2	7,976	-0.03%
2019/03/22	0	0.00	5	12.20	12.25	-5	8,072	-0.06%
2019/03/21	2	12.15	1	12.20	12.15	1	8,141	0.01%
2019/03/20	0.9	12.10	0	0.00	12.15	0.9	8,494	0.01%
2019/03/19	0	0.00	0.6	12.15	12.15	-0.6	8,523	-0.01%
2019/03/18	20	12.15	0	0.00	12.15	20	8,704	0.23%
2019/03/12	0	0.00	20	12.25	12.30	-20	9,116	-0.22%
2019/03/07	0	0.00	20	12.20	12.15	-20	11,056	-0.18%
2019/02/27	0	0.00	10	12.55	12.45	-10	11,874	-0.08%
2019/02/26	0	0.00	105	12.42	12.50	-105	11,688	-0.90%	大賣/鉅額交易
2019/02/25	0	0.00	4.1	12.30	12.25	-4.1	11,552	-0.04%
2019/02/22	1	12.15	0	0.00	12.15	1	11,516	0.01%
2019/02/21	148	12.18	4	12.18	12.25	144	11,478	1.25%	大買/鉅額交易
2019/02/20	0	0.00	1	12.00	12.00	-1	11,234	-0.01%
2019/02/19	1	11.90	0	0.00	11.90	1	11,208	0.01%
2019/02/18	0	0.00	0.5	11.85	11.85	-0.5	11,257	0.00%
2019/02/15	0	0.00	5	11.90	11.85	-5	11,419	-0.04%
2019/02/14	2	11.85	0	0.00	11.90	2	11,375	0.02%
2019/02/13	2	11.85	0	0.00	11.85	2	11,295	0.02%
2019/02/12	2	11.90	9	11.90	11.90	-7	11,316	-0.06%
2019/02/11	15	11.95	1	12.05	11.95	14	11,325	0.12%
2019/01/29	1	12.00	0	0.00	12.05	1	11,310	0.01%
2019/01/28	0	0.00	11.7	12.05	12.05	-11.7	11,411	-0.10%
2019/01/25	0	0.00	11	12.05	12.05	-11	11,464	-0.10%
2019/01/24	0	0.00	0.3	12.00	12.00	-0.3	11,578	0.00%
2019/01/22	1	12.05	0	0.00	12.10	1	11,772	0.01%
2019/01/16	0	0.00	66	12.01	12.00	-66	12,202	-0.54%
2019/01/15	50	11.95	1.8	12.03	12.10	48.2	12,229	0.39%
2019/01/14	1	11.85	0	0.00	11.75	1	12,224	0.01%
2019/01/10	0.4	12.00	0	0.00	12.00	0.4	12,443	0.00%
2019/01/07	0	0.00	1	11.85	11.95	-1	12,443	-0.01%
2019/01/04	4	11.44	1	11.60	11.60	3	12,540	0.02%
2019/01/03	0	0.00	2	11.85	11.85	-2	12,761	-0.02%
2019/01/02	9	11.85	0	0.00	11.90	9	12,768	0.07%
2018/12/27	1	11.95	0	0.00	12.00	1	12,791	0.01%
2018/12/25	50	11.85	0	0.00	11.85	50	12,773	0.39%
2018/12/21	9	12.01	0	0.00	12.05	9	12,750	0.07%
2018/12/19	21	12.58	10	12.50	12.55	11	12,524	0.09%
2018/12/18	1	12.55	10	12.68	12.50	-9	12,435	-0.07%
2018/12/17	2	12.80	2	12.90	12.85	0	12,300	0.00%
2018/12/14	0	0.00	27	12.44	12.50	-27	12,009	-0.22%
2018/12/13	0	0.00	32	12.37	12.50	-32	12,011	-0.27%
2018/12/12	0	0.00	4	12.10	12.15	-4	11,644	-0.03%
2018/12/11	0	0.00	2	12.00	12.05	-2	11,561	-0.02%
2018/12/10	60	12.00	0	0.00	11.80	60	11,391	0.53%
2018/12/07	1	12.00	0	0.00	12.00	1	11,284	0.01%
2018/12/06	14	11.92	0	0.00	11.90	14	11,273	0.12%
2018/12/05	0	0.00	1	12.20	12.20	-1	11,076	-0.01%
2018/12/04	10.1	12.00	26	12.22	12.25	-15.9	10,963	-0.14%
2018/12/03	0.9	12.00	6	12.03	11.95	-5.1	10,609	-0.05%
2018/11/30	14.3	11.74	30	11.78	11.65	-15.7	10,062	-0.16%
2018/11/29	8	12.09	0	0.00	12.00	8	9,059	0.09%
2018/11/28	2	12.20	13	12.06	12.15	-11	8,833	-0.12%
2018/11/27	0	0.00	15	11.75	11.75	-15	8,377	-0.18%
2018/11/26	15	11.67	2	11.70	11.65	13	8,199	0.16%
2018/11/23	0	0.00	50	11.45	11.45	-50	8,107	-0.62%
2018/11/21	0	0.00	3.3	11.76	11.70	-3.3	8,322	-0.04%
2018/11/20	6	11.65	20	11.65	11.65	-14	8,193	-0.17%
2018/11/15	70	11.69	5	11.70	11.70	65	8,162	0.80%
2018/11/14	26.5	11.57	20	11.44	11.70	6.5	8,118	0.08%
2018/11/13	0	0.00	20	11.25	11.40	-20	8,000	-0.25%
2018/11/12	20	11.35	0	0.00	11.35	20	8,004	0.25%
2018/11/09	1	11.40	0	0.00	11.25	1	8,074	0.01%
2018/11/08	15.4	11.44	0	0.00	11.40	15.4	8,073	0.19%
2018/11/07	0	0.00	2	11.30	11.30	-2	8,044	-0.02%
2018/11/06	0	0.00	3	11.30	11.30	-3	8,073	-0.04%
2018/11/02	20	11.38	0	0.00	11.35	20	8,002	0.25%
2018/11/01	16	11.28	0	0.00	11.25	16	8,056	0.20%
2018/10/31	16	11.36	0	0.00	11.40	16	8,066	0.20%
2018/10/29	33	11.15	14	11.13	11.15	19	8,089	0.23%
2018/10/26	1	11.45	2	11.40	11.30	-1	8,110	-0.01%
2018/10/25	6	11.42	3	11.45	11.40	3	8,166	0.04%
2018/10/24	1	11.70	0	0.00	11.85	1	8,005	0.01%
2018/10/23	2	11.90	0	0.00	11.85	2	8,012	0.02%
2018/10/22	2	12.20	2	12.23	12.20	0	8,002	0.00%
2018/10/19	4.7	12.01	19	12.06	12.35	-14.4	7,969	-0.18%
2018/10/18	0.5	12.15	28	12.26	12.15	-27.6	7,878	-0.35%
2018/10/17	14	11.73	30	11.85	11.70	-16	7,784	-0.21%
2018/10/16	1	11.90	0	0.00	11.75	1	7,790	0.01%
2018/10/15	1	11.80	0	0.00	11.75	1	7,789	0.01%
2018/10/12	68	11.67	5	11.60	11.70	63	7,777	0.81%
2018/10/11	25	11.72	17	11.59	11.55	8	7,688	0.10%
2018/10/09	0	0.00	10	12.60	12.55	-10	7,394	-0.14%
2018/10/05	10	12.48	0	0.00	12.45	10	7,348	0.14%
2018/10/04	2	12.75	0	0.00	12.80	2	7,409	0.03%
2018/10/03	2	12.95	50.4	12.85	12.85	-48.4	7,422	-0.65%
2018/10/02	1	13.00	0	0.00	12.95	1	7,452	0.01%
2018/10/01	0	0.00	33	13.00	13.05	-33	7,518	-0.44%
2018/09/28	35	12.81	0	0.00	12.80	35	7,596	0.46%
2018/09/27	2.6	13.00	7	13.03	13.05	-4.4	7,588	-0.06%
2018/09/26	0	0.00	8	12.80	12.90	-8	7,462	-0.11%
2018/09/21	1	12.60	2	12.65	12.75	-1	7,746	-0.01%
2018/09/19	0	0.00	8	12.58	12.70	-8	8,140	-0.10%
2018/09/18	0	0.00	4	12.25	12.25	-4	8,238	-0.05%
2018/09/17	52	12.30	0	0.00	12.25	52	8,529	0.61%
2018/09/14	20	12.38	0	0.00	12.40	20	8,688	0.23%
2018/09/13	9	12.32	0	0.00	12.35	9	8,809	0.10%
2018/09/12	10	12.25	0	0.00	12.20	10	8,844	0.11%
2018/09/11	1	12.25	0	0.00	12.30	1	8,988	0.01%
2018/09/10	0	0.00	1	12.25	12.10	-1	9,068	-0.01%
2018/09/07	3	12.52	10	12.40	12.35	-7	8,996	-0.08%
2018/09/06	5	12.60	0	0.00	12.60	5	8,936	0.06%
2018/09/05	5	12.85	0	0.00	12.70	5	8,928	0.06%
2018/09/04	2	12.80	0	0.00	12.90	2	8,931	0.02%
2018/08/31	8	12.89	1	12.90	13.05	7	9,105	0.08%
2018/08/30	13	12.92	0	0.00	12.85	13	9,112	0.14%
2018/08/29	12	12.90	3	13.03	13.00	9	9,103	0.10%
2018/08/28	16	13.54	169	13.49	13.55	-153	8,936	-1.71%	大賣/鉅額交易
2018/08/27	5	13.40	1	13.40	13.40	4	8,847	0.05%
2018/08/24	1	13.50	1	13.40	13.35	0	8,854	0.00%
2018/08/22	0	0.00	2	13.58	13.65	-2	9,155	-0.02%
2018/08/21	1	13.30	0	0.00	13.45	1	9,269	0.01%
2018/08/16	10	13.15	20	13.10	13.30	-10	9,419	-0.11%
2018/08/15	12	13.34	5	13.35	13.30	7	9,503	0.07%
2018/08/14	1	13.55	0	0.00	13.50	1	10,051	0.01%
2018/08/13	7	13.56	0	0.00	13.45	7	10,142	0.07%
2018/08/10	6	14.08	3	13.85	13.90	3	10,133	0.03%
2018/08/09	0	0.00	40	14.13	14.20	-40	10,151	-0.39%
2018/08/08	3	14.07	35	14.32	14.15	-32	10,192	-0.31%
2018/08/07	1	14.30	1	14.35	14.35	0	10,188	0.00%
2018/08/06	3	14.35	12	14.41	14.40	-9	10,217	-0.09%
2018/08/03	11	13.95	32	13.95	14.00	-21	10,098	-0.21%
2018/08/02	25	13.96	10	13.95	13.85	15	10,189	0.15%
2018/08/01	37	14.00	7	14.21	14.15	30	10,196	0.29%
2018/07/31	7	13.82	0	0.00	13.85	7	10,106	0.07%
2018/07/30	12	13.79	0	0.00	13.75	12	10,216	0.12%
2018/07/25	2	13.55	1	13.50	13.45	1	10,353	0.01%
2018/07/24	0	0.00	7	13.50	13.55	-7	10,704	-0.07%
2018/07/19	51	13.35	20	13.38	13.45	31	11,111	0.28%
2018/07/16	10	13.10	0	0.00	13.00	10	11,369	0.09%
2018/07/13	0	0.00	1	13.00	13.10	-1	11,522	-0.01%
2018/07/12	2	12.93	93	13.02	12.90	-91	11,588	-0.79%
2018/07/11	0	0.00	60	13.12	13.10	-60	11,641	-0.52%
2018/07/09	1	12.85	0	0.00	12.85	1	11,692	0.01%
2018/07/06	2	12.80	50	12.80	12.85	-48	11,718	-0.41%
2018/07/05	9	12.94	6	13.05	12.90	3	11,719	0.03%
2018/07/04	1	13.20	0	0.00	13.10	1	11,759	0.01%
2018/07/03	2	13.40	2	13.20	13.20	0	11,842	0.00%
2018/07/02	4	13.39	10	13.37	13.35	-6	11,812	-0.05%
2018/06/29	46	12.94	0.1	13.00	13.00	45.9	11,668	0.39%
2018/06/28	11	12.89	4	12.88	12.95	7	11,482	0.06%
2018/06/27	24	13.26	50	13.30	13.05	-26	11,368	-0.23%
2018/06/26	14	13.32	0	0.00	13.30	14	11,309	0.12%
2018/06/25	3	13.93	0	0.00	13.80	3	11,240	0.03%
2018/06/22	50	14.20	0	0.00	14.10	50	11,204	0.45%
2018/06/21	1	14.30	0	0.00	14.25	1	11,323	0.01%
2018/06/20	3	14.35	0	0.00	14.35	3	11,437	0.03%
2018/06/19	3	14.55	0	0.00	14.55	3	11,403	0.03%
2018/06/15	13	14.75	0	14.75	14.80	13	11,767	0.11%
2018/06/14	0	0.00	7.8	14.77	14.75	-7.8	12,018	-0.06%
2018/06/13	10	14.75	4	14.79	14.75	6	12,526	0.05%
2018/06/12	1	14.80	0	0.00	14.75	1	12,633	0.01%
2018/06/11	98	14.65	30	14.65	14.65	68	12,648	0.54%
2018/06/08	3	14.77	5	14.80	14.80	-2	12,606	-0.02%
2018/06/07	6	14.90	14	14.93	14.95	-8	12,679	-0.06%
2018/06/06	0.5	14.90	3.3	14.93	14.95	-2.8	12,905	-0.02%
2018/06/05	10	14.95	0	0.00	15.00	10	13,099	0.08%
2018/06/04	6	14.98	9.5	14.97	14.95	-3.5	13,119	-0.03%
2018/06/01	25	14.80	0	0.00	14.90	25	13,142	0.19%
2018/05/31	29	14.81	0	14.85	14.85	29	13,396	0.22%
2018/05/30	64	14.80	2	14.80	14.75	62	13,509	0.46%
2018/05/29	70	15.10	1	15.05	15.05	69	13,537	0.51%
2018/05/28	0	0.00	5	15.30	15.35	-5	13,735	-0.04%
2018/05/25	5	15.20	18	15.16	15.10	-13	13,828	-0.09%
2018/05/24	20	15.33	1	15.40	15.25	19	13,928	0.14%
2018/05/23	1	15.40	1	15.55	15.25	0	13,882	0.00%
2018/05/22	10	15.48	23	15.61	15.40	-13	13,950	-0.09%
2018/05/21	0	0.00	26	15.01	15.10	-26	13,550	-0.19%
2018/05/18	0	0.00	10	14.85	14.90	-10	13,621	-0.07%
2018/05/17	0	0.00	2	14.75	14.70	-2	13,812	-0.01%
2018/05/16	2	14.80	0.6	14.80	14.80	1.4	14,026	0.01%
2018/05/15	5	14.80	2	14.75	14.80	3	14,406	0.02%
2018/05/14	31	14.64	0	0.00	14.65	31	15,200	0.20%
2018/05/11	71	14.97	27	14.95	14.95	44	15,437	0.29%
2018/05/10	7	14.99	0	0.00	14.95	7	15,718	0.04%
2018/05/09	51	15.13	1	15.05	15.00	50	15,801	0.32%
2018/05/08	75	15.02	1	15.05	15.05	74	15,796	0.47%
2018/05/07	13	15.02	0	0.00	14.95	13	15,977	0.08%
2018/05/04	26	15.00	0	0.00	15.00	26	15,983	0.16%
2018/05/03	47	15.03	5	15.10	15.00	42	15,982	0.26%
2018/05/02	41	15.04	22	15.08	15.05	19	16,161	0.12%
2018/04/30	2	15.05	47	15.06	15.10	-45	16,509	-0.27%
2018/04/27	27	14.20	0	0.00	14.30	27	16,687	0.16%
2018/04/26	21	14.53	2	14.50	14.20	19	17,170	0.11%
2018/04/25	42	14.35	1	14.35	14.30	41	17,237	0.24%
2018/04/24	28	14.60	30	14.65	14.55	-2	17,631	-0.01%
2018/04/23	91	15.02	0	0.00	14.90	91	17,802	0.51%
2018/04/20	10	14.95	0	0.00	14.95	10	18,094	0.06%
2018/04/19	6	15.04	1	15.05	14.95	5	18,319	0.03%
2018/04/18	21	14.82	0	0.00	14.75	21	18,481	0.11%
2018/04/17	6	14.73	0	0.00	14.70	6	18,938	0.03%
2018/04/16	2	14.95	0	0.00	14.90	2	19,295	0.01%
2018/04/13	28	15.13	7	15.14	15.05	21	19,558	0.11%
2018/04/12	12	15.05	4	15.05	15.00	8	20,260	0.04%
2018/04/11	4	15.08	3.2	15.10	15.05	0.8	22,728	0.00%
2018/04/10	12	15.19	0	0.00	15.10	12	24,086	0.05%
2018/04/09	30	15.13	5	15.20	15.15	25	26,348	0.09%
2018/04/02	3.5	15.24	2	15.25	15.20	1.5	28,675	0.01%
2018/03/31	20	15.13	0	0.00	15.15	20	28,786	0.07%
2018/03/30	46.5	15.14	13	15.08	15.10	33.5	29,003	0.12%
2018/03/29	30	15.09	2	15.05	15.05	28	29,102	0.10%
2018/03/28	24	15.13	5	15.08	15.10	19	29,124	0.07%
2018/03/27	47	15.33	12	15.30	15.30	35	29,139	0.12%
2018/03/26	42	15.22	20	15.21	15.20	22	29,356	0.07%
2018/03/23	3	15.38	16	15.38	15.40	-13	29,609	-0.04%
2018/03/22	10	15.80	0	0.00	15.75	10	29,682	0.03%
2018/03/21	23	15.88	0	0.00	15.90	23	29,610	0.08%
2018/03/20	10	16.11	134	16.14	16.15	-124	29,294	-0.42%	大賣/鉅額交易
2018/03/19	19	16.02	40	16.13	16.20	-21	29,292	-0.07%
2018/03/16	31.3	15.60	0	0.00	15.60	31.3	29,043	0.11%
2018/03/14	0	0.00	20	15.67	15.70	-20	29,378	-0.07%
2018/03/13	11	15.68	73	15.78	15.70	-62	29,749	-0.21%
2018/03/12	21	15.84	33	15.81	15.85	-12	31,022	-0.04%
2018/03/09	131	15.48	5	15.43	15.45	126	31,322	0.40%	大買/鉅額交易
2018/03/08	87	15.18	16	15.16	15.10	71	31,526	0.23%
2018/03/07	13	15.09	13.1	15.12	15.05	-0.1	32,137	0.00%
2018/03/06	49	15.15	0	0.00	15.05	49	32,372	0.15%
2018/03/05	4	15.43	0	0.00	15.20	4	32,372	0.01%
2018/03/02	36	15.61	33	15.56	15.55	3	32,368	0.01%
2018/03/01	59	15.76	25	15.62	15.90	34	32,670	0.10%
2018/02/27	22	15.52	0	0.00	15.45	22	32,580	0.07%
2018/02/26	1	15.55	1	15.55	15.45	0	32,608	0.00%
2018/02/23	10	15.55	11	15.52	15.50	-1	32,621	0.00%
2018/02/22	58	15.62	2	15.65	15.60	56	32,912	0.17%
2018/02/12	7	15.14	5	15.35	15.10	2	32,807	0.01%
2018/02/09	3	14.85	168	14.80	15.10	-165	32,797	-0.50%	大賣/鉅額交易
2018/02/08	12	15.42	0	0.00	15.25	12	32,727	0.04%
2018/02/07	40	15.69	0	0.00	15.50	40	32,820	0.12%
2018/02/06	75	15.94	127	15.86	15.30	-52	33,097	-0.16%	大賣/
2018/02/05	72	16.23	0	0.00	16.45	72	32,631	0.22%
2018/02/02	72	16.95	0	0.00	16.80	72	32,616	0.22%
2018/02/01	40	17.21	0	0.00	17.15	40	32,782	0.12%
2018/01/31	3	17.05	0	0.00	17.25	3	32,975	0.01%
2018/01/30	5.3	17.26	0	0.00	17.20	5.3	33,901	0.02%
2018/01/29	3	17.40	10	17.25	17.50	-7	33,872	-0.02%
2018/01/26	6	17.25	30	17.30	17.25	-24	33,972	-0.07%
2018/01/25	6	17.40	7.9	17.38	17.40	-1.9	34,056	-0.01%
2018/01/24	12	17.46	7	17.55	17.60	5	34,671	0.01%
2018/01/23	62	17.08	51.4	17.15	17.15	10.6	34,505	0.03%
2018/01/22	39	17.56	6	17.54	17.50	33	34,772	0.09%
2018/01/19	7	18.11	22	18.05	18.05	-15	34,455	-0.04%
2018/01/18	16	18.09	4	18.09	18.10	12	34,640	0.03%
2018/01/17	0	0.00	35	17.84	18.05	-35	34,805	-0.10%
2018/01/16	15	17.81	13	17.85	17.80	2	35,518	0.01%
2018/01/15	2	18.13	47.3	18.09	18.05	-45.3	35,990	-0.13%
2018/01/12	10	17.85	0	0.00	18.00	10	36,139	0.03%
2018/01/11	187	18.08	86	18.24	17.85	101	35,930	0.28%	大買/鉅額交易
2018/01/10	22	17.86	11	17.86	17.75	11	35,893	0.03%
2018/01/09	24	18.17	68	18.12	18.20	-44	35,609	-0.12%
2018/01/08	10	18.29	81	18.45	18.40	-71	35,487	-0.20%
2018/01/05	339	18.50	399	18.56	18.70	-60	35,212	-0.17%	大買/大賣/
2018/01/04	347	17.76	367	17.79	18.15	-20	32,858	-0.06%	大買/大賣/
2018/01/03	281	17.90	208	18.10	17.70	73	31,810	0.23%	大買/大賣/
2018/01/02	75	17.24	203.1	17.73	17.95	-128.1	29,691	-0.43%	大賣/鉅額交易