長榮 (2603)-富邦-南屯券商分點個股進出

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
4765人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

長榮 (2603)籌碼相關－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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	10.3	234.71	14	236.33	236.00	-3.8	22,455	-0.02%
2024/11/21	10.1	237.55	10.8	238.96	239.00	-0.7	22,260	0.00%
2024/11/20	117.8	238.35	314.9	238.08	233.50	-197.1	21,992	-0.90%	大買/大賣/鉅額交易
2024/11/19	223.1	234.15	61.6	231.61	236.00	161.5	21,542	0.75%	大買/鉅額交易
2024/11/18	88.7	224.91	151.2	225.82	224.50	-62.5	21,096	-0.30%	大賣/
2024/11/15	115.4	226.27	28.8	226.32	227.50	86.6	20,934	0.41%	大買/
2024/11/14	716.3	220.78	438.1	221.96	220.00	278.1	20,504	1.36%	大買/大賣/鉅額交易
2024/11/13	27.3	218.63	429.3	219.64	219.50	-402	20,347	-1.98%	大賣/鉅額交易
2024/11/12	164.7	221.15	71.6	220.82	220.50	93.2	20,598	0.45%	大買/
2024/11/11	8.6	219.48	33.2	220.45	220.50	-24.6	20,599	-0.12%
2024/11/08	94.2	219.98	55.3	218.98	218.00	38.8	20,805	0.19%
2024/11/07	32.4	212.83	34.2	214.33	214.50	-1.9	21,051	-0.01%
2024/11/06	56.8	216.34	20.9	215.66	217.00	35.9	20,919	0.17%
2024/11/05	6.1	215.46	181.7	213.31	217.50	-175.6	21,084	-0.83%	大賣/鉅額交易
2024/11/04	64.8	210.54	214.6	211.87	210.50	-149.8	21,189	-0.71%	大賣/鉅額交易
2024/11/01	176	212.40	26.9	211.34	213.00	149.1	21,447	0.70%	大買/鉅額交易
2024/10/30	8.1	206.75	6.2	206.06	205.50	1.9	21,150	0.01%
2024/10/29	7.2	203.29	38.4	204.29	204.50	-31.3	21,345	-0.15%
2024/10/28	4.1	207.62	176.2	209.96	206.00	-172.2	21,338	-0.81%	大賣/鉅額交易
2024/10/25	125	206.88	8.9	207.44	207.50	116.1	21,373	0.54%	大買/鉅額交易
2024/10/24	88.1	201.88	26.8	206.72	205.00	61.4	21,460	0.29%
2024/10/23	35.5	205.86	33.6	206.36	205.50	1.9	21,356	0.01%
2024/10/22	4.1	204.49	15.5	206.59	206.00	-11.4	21,478	-0.05%
2024/10/21	152.1	203.76	32.1	201.77	204.00	120	21,688	0.55%	大買/鉅額交易
2024/10/18	4.1	196.00	23.8	196.20	196.50	-19.7	21,752	-0.09%
2024/10/17	17.1	196.47	17.4	195.13	196.50	-0.3	21,944	0.00%
2024/10/16	3.1	189.96	4.1	188.18	189.50	-1	22,538	0.00%
2024/10/15	0.5	188.00	2	188.75	187.50	-1.5	22,562	-0.01%
2024/10/14	2.1	186.52	5.7	187.46	187.00	-3.6	22,741	-0.02%
2024/10/11	43.4	186.22	2.1	185.76	186.00	41.3	22,982	0.18%
2024/10/09	12.2	185.07	138	186.22	183.50	-125.8	23,083	-0.55%	大賣/鉅額交易
2024/10/08	0.1	188.79	2.7	188.66	189.00	-2.5	23,035	-0.01%
2024/10/07	7.8	184.90	37.3	187.81	188.00	-29.5	23,379	-0.13%
2024/10/04	209.1	186.94	11	187.68	186.00	198.1	24,023	0.82%	大買/鉅額交易
2024/10/01	6.3	204.57	13.8	204.98	204.50	-7.5	23,485	-0.03%
2024/09/30	30.9	200.96	13	202.65	201.00	17.9	23,584	0.08%
2024/09/27	3.1	211.44	14.2	210.07	212.00	-11.1	23,407	-0.05%
2024/09/26	24.2	211.83	59.2	211.66	206.00	-35.1	23,270	-0.15%
2024/09/25	24.8	206.89	47.3	206.92	209.50	-22.5	22,822	-0.10%
2024/09/24	269.3	203.63	284.6	202.64	204.00	-15.3	22,341	-0.07%	大買/大賣/
2024/09/23	2	190.75	24.1	193.19	195.00	-22.1	21,956	-0.10%
2024/09/20	5	190.10	205.1	190.45	189.00	-200.1	22,111	-0.90%	大賣/鉅額交易
2024/09/19	200.1	190.00	18.8	189.33	190.00	181.4	22,249	0.82%	大買/鉅額交易
2024/09/18	0	187.00	13.3	186.86	187.00	-13.3	22,309	-0.06%
2024/09/16	5	184.00	4.2	184.36	184.50	0.9	22,539	0.00%
2024/09/13	1	185.50	8.1	185.56	186.50	-7.1	22,699	-0.03%
2024/09/12	1	185.00	15	185.00	184.50	-14	23,019	-0.06%
2024/09/11	5.1	182.30	8.6	182.30	182.50	-3.6	23,101	-0.02%
2024/09/10	4.2	178.51	7.1	177.45	177.50	-2.9	23,337	-0.01%
2024/09/09	2	176.53	6	177.58	179.00	-4	23,706	-0.02%
2024/09/06	1	178.50	6.3	179.86	180.00	-5.3	24,181	-0.02%
2024/09/05	7.2	180.08	6.4	179.89	181.00	0.8	25,405	0.00%
2024/09/04	8.8	176.04	10.2	177.37	178.50	-1.4	27,045	-0.01%
2024/09/03	5	183.00	6	183.08	182.00	-1	27,320	0.00%
2024/09/02	14.3	183.33	16.1	182.69	182.00	-1.8	27,956	-0.01%
2024/08/30	5.1	186.33	14.3	187.55	188.00	-9.2	28,508	-0.03%
2024/08/29	1	183.50	6.1	184.01	184.50	-5.1	28,746	-0.02%
2024/08/28	15.1	182.96	6	183.00	183.00	9.1	29,200	0.03%
2024/08/27	17.6	185.02	9.1	184.38	183.50	8.5	30,196	0.03%
2024/08/26	10.2	190.13	13.3	189.34	189.00	-3.1	30,277	-0.01%
2024/08/23	3.1	189.34	21.5	189.44	189.50	-18.4	30,842	-0.06%
2024/08/22	3	188.17	10.2	188.50	189.00	-7.2	31,560	-0.02%
2024/08/21	10.4	187.16	6.8	187.84	187.50	3.6	32,919	0.01%
2024/08/20	33.2	189.83	15.2	189.76	188.50	18	33,796	0.05%
2024/08/19	44.3	184.70	4.4	186.23	187.00	39.9	33,939	0.12%
2024/08/16	27.1	185.75	26.5	185.73	186.00	0.6	34,363	0.00%
2024/08/15	64.2	183.22	38.9	184.50	185.50	25.3	34,813	0.07%
2024/08/14	109.5	181.01	13.7	182.15	181.50	95.8	35,448	0.27%	大買/
2024/08/13	21.3	178.41	459	178.27	178.50	-437.7	35,831	-1.22%	大賣/鉅額交易
2024/08/12	268.1	179.57	21.4	178.66	180.00	246.7	36,728	0.67%	大買/鉅額交易
2024/08/09	39.4	175.37	27.2	173.72	173.00	12.1	37,588	0.03%
2024/08/08	8.3	171.89	9.1	172.95	172.50	-0.8	39,654	0.00%
2024/08/07	46.7	170.88	37	171.15	177.00	9.7	41,867	0.02%
2024/08/06	10.5	166.75	15.3	166.48	165.50	-4.8	43,387	-0.01%
2024/08/05	19	161.43	20.3	161.85	160.50	-1.3	43,701	0.00%
2024/08/02	19.7	173.68	22.6	175.35	171.00	-2.9	43,980	-0.01%
2024/08/01	3.8	174.05	21.7	172.85	175.00	-17.8	43,967	-0.04%
2024/07/31	11.3	168.74	4.5	169.24	170.50	6.8	43,958	0.02%
2024/07/30	8.3	165.40	1	163.50	167.00	7.3	44,106	0.02%
2024/07/29	7.3	162.93	12.7	162.11	162.00	-5.4	44,427	-0.01%
2024/07/26	4.1	163.62	8.1	164.43	165.50	-3.9	44,667	-0.01%
2024/07/23	23.3	166.20	5.1	167.39	167.00	18.2	45,288	0.04%
2024/07/22	31.5	161.51	9.2	160.75	162.00	22.3	45,950	0.05%
2024/07/19	21.2	168.24	7	167.72	167.00	14.2	45,628	0.03%
2024/07/18	19.1	173.39	15.6	172.44	173.00	3.4	45,807	0.01%
2024/07/17	26.7	168.99	14.6	170.20	172.00	12.1	45,888	0.03%
2024/07/16	7.6	173.10	3.2	171.88	171.50	4.4	46,015	0.01%
2024/07/15	160.1	172.29	7.5	172.10	173.50	152.6	46,617	0.33%	大買/鉅額交易
2024/07/12	7.1	172.79	159	173.34	173.50	-151.9	46,614	-0.33%	大賣/鉅額交易
2024/07/11	3.8	177.22	13	176.92	176.00	-9.2	46,592	-0.02%
2024/07/10	12.6	178.55	9	178.56	177.00	3.6	46,946	0.01%
2024/07/09	51.9	178.21	11.1	179.63	178.00	40.8	47,224	0.09%
2024/07/08	50.8	174.17	55.2	175.51	175.50	-4.4	47,093	-0.01%
2024/07/05	31.2	185.70	6	185.83	184.00	25.2	46,790	0.05%
2024/07/04	19.1	191.08	7	190.50	188.50	12.1	46,600	0.03%
2024/07/03	32.8	192.22	12.3	194.29	191.00	20.5	46,645	0.04%
2024/07/02	10.5	191.57	4	193.13	190.50	6.5	46,558	0.01%
2024/07/01	12	193.59	3.4	193.74	192.00	8.6	46,537	0.02%
2024/06/28	2.2	194.02	4.7	194.32	193.00	-2.5	46,900	-0.01%
2024/06/27	11.9	192.59	15.1	194.12	194.50	-3.2	47,323	-0.01%
2024/06/26	10.4	201.49	111	200.77	200.00	-100.6	48,670	-0.21%	大賣/
2024/06/25	95.5	201.79	25.7	200.91	202.00	69.8	49,224	0.14%
2024/06/24	6.6	202.23	8.4	201.58	201.00	-1.7	49,449	0.00%
2024/06/21	16.6	206.23	9.4	206.70	204.00	7.3	49,705	0.01%
2024/06/20	13.8	204.23	5.8	204.40	204.50	7.9	49,691	0.02%
2024/06/19	9.9	202.12	8.4	203.20	200.50	1.4	50,266	0.00%
2024/06/18	13.9	199.50	5.1	199.42	199.00	8.8	50,623	0.02%
2024/06/17	61.4	199.60	19.6	200.00	200.00	41.8	51,854	0.08%
2024/06/14	74.7	198.62	116	195.94	199.00	-41.4	52,569	-0.08%	大賣/
2024/06/13	34.3	193.78	8	194.07	192.50	26.3	52,816	0.05%
2024/06/12	231.3	194.06	39	190.68	191.50	192.3	53,870	0.36%	大買/鉅額交易
2024/06/11	282.5	205.40	361.8	200.43	197.50	-79.3	53,483	-0.15%	大買/大賣/
2024/06/07	70.4	219.58	68.8	218.35	218.00	1.6	52,523	0.00%
2024/06/06	95.8	219.84	98.4	220.49	222.00	-2.6	52,489	0.00%
2024/06/05	72.1	217.72	121.2	217.41	217.00	-49.1	52,243	-0.09%	大賣/
2024/06/04	50.1	212.55	21	211.00	211.00	29.1	52,542	0.06%
2024/06/03	164.2	212.69	23.8	214.09	215.50	140.4	52,649	0.27%	大買/鉅額交易
2024/05/31	38.6	217.73	192.7	221.94	210.50	-154.1	52,398	-0.29%	大賣/鉅額交易
2024/05/30	37	218.46	31.8	217.99	218.50	5.2	51,869	0.01%
2024/05/29	29.3	222.50	35.5	223.48	218.00	-6.2	52,114	-0.01%
2024/05/28	105.2	224.82	95.1	220.43	218.50	10.2	51,670	0.02%	大買/
2024/05/27	48.3	221.21	160.8	221.22	223.00	-112.5	51,350	-0.22%	大賣/鉅額交易
2024/05/24	163.2	219.29	78.7	218.01	219.50	84.5	50,090	0.17%	大買/
2024/05/23	27.5	209.97	32.9	209.18	209.00	-5.3	49,140	-0.01%
2024/05/22	32.7	208.52	24.2	209.65	209.00	8.5	49,158	0.02%
2024/05/21	70.9	210.06	69.2	208.25	208.00	1.7	49,412	0.00%
2024/05/20	10.6	215.16	27.6	216.14	212.50	-17	49,147	-0.03%
2024/05/17	52.5	216.42	61.7	213.04	210.50	-9.2	48,508	-0.02%
2024/05/16	57.2	211.02	58.6	212.00	217.00	-1.4	47,681	0.00%
2024/05/15	44.6	204.78	245	205.96	203.50	-200.3	46,711	-0.43%	大賣/鉅額交易
2024/05/14	567.1	217.50	797.3	214.18	215.00	-230.2	45,871	-0.50%	大買/大賣/鉅額交易
2024/05/13	204.6	206.22	167.3	206.53	205.50	37.3	43,337	0.09%	大買/大賣/
2024/05/10	414.7	192.18	115	190.00	193.50	299.8	41,355	0.72%	大買/大賣/鉅額交易
2024/05/09	25.1	177.24	18.5	178.39	177.50	6.6	39,949	0.02%
2024/05/08	54	176.10	24.1	175.41	172.50	29.9	39,204	0.08%
2024/05/07	11.2	180.74	11.1	181.07	178.00	0.1	38,428	0.00%
2024/05/06	27.3	181.18	20.1	181.07	180.50	7.2	38,171	0.02%
2024/05/03	13.8	180.78	4	181.38	180.00	9.8	38,082	0.03%
2024/05/02	28.3	185.62	20.3	184.08	181.50	8	37,955	0.02%
2024/04/30	16.8	188.00	28.1	188.28	189.50	-11.3	37,605	-0.03%
2024/04/29	10.1	190.60	277.7	190.88	191.50	-267.6	37,284	-0.72%	大賣/鉅額交易
2024/04/26	289.5	187.02	68.2	186.37	187.00	221.2	36,888	0.60%	大買/鉅額交易
2024/04/25	26.6	180.02	17.1	179.54	181.00	9.5	36,262	0.03%
2024/04/24	47	177.10	80.4	178.90	180.00	-33.4	36,522	-0.09%
2024/04/23	25.5	173.66	12	174.38	173.50	13.5	36,537	0.04%
2024/04/22	39.7	177.41	60.1	178.96	174.00	-20.4	36,681	-0.06%
2024/04/19	91.2	177.12	112	175.40	172.50	-20.8	36,159	-0.06%	大賣/
2024/04/18	4.3	169.35	5	168.10	168.00	-0.7	36,032	0.00%
2024/04/17	8.3	170.40	5.2	170.62	170.50	3.1	36,093	0.01%
2024/04/16	26.4	173.12	15.3	171.33	170.50	11.2	36,505	0.03%
2024/04/15	9.6	172.87	37	178.55	178.00	-27.5	37,006	-0.07%
2024/04/12	6.8	174.95	21.7	176.45	176.50	-15	37,086	-0.04%
2024/04/11	4.7	172.75	22.8	174.08	175.00	-18.1	37,542	-0.05%
2024/04/10	5.4	171.17	3	171.00	169.00	2.4	38,445	0.01%
2024/04/09	211.4	171.36	38	170.72	171.00	173.3	39,073	0.44%	大買/鉅額交易
2024/04/08	106.4	166.70	3.7	166.66	168.00	102.7	39,673	0.26%	大買/鉅額交易
2024/04/03	3.7	165.94	4	165.88	165.00	-0.3	39,600	0.00%
2024/04/02	222.8	165.00	13.3	165.57	165.50	209.4	39,719	0.53%	大買/鉅額交易
2024/04/01	24.8	169.08	394.2	168.41	167.50	-369.4	39,542	-0.93%	大賣/鉅額交易
2024/03/29	22.8	174.30	149	172.88	172.00	-126.2	39,509	-0.32%	大賣/鉅額交易
2024/03/28	709.7	176.29	1,019.2	175.32	176.00	-309.5	39,026	-0.79%	大買/大賣/鉅額交易
2024/03/27	691.6	174.51	405.3	175.14	175.50	286.3	38,886	0.74%	大買/大賣/鉅額交易
2024/03/26	24.4	170.74	16.1	172.48	171.50	8.3	39,666	0.02%
2024/03/25	217.1	174.15	219.2	173.48	173.50	-2.1	40,019	-0.01%	大買/大賣/
2024/03/22	34.5	170.40	10.2	170.67	170.00	24.4	40,849	0.06%
2024/03/21	46.4	177.42	37.3	176.81	175.00	9.1	41,611	0.02%
2024/03/20	71.5	179.73	58.9	180.77	176.00	12.6	41,532	0.03%
2024/03/19	29.7	171.91	73.1	173.64	177.00	-43.3	40,415	-0.11%
2024/03/18	389.2	164.62	32	163.48	164.50	357.2	39,780	0.90%	大買/鉅額交易
2024/03/15	175.6	168.64	387.6	166.50	166.50	-211.9	40,039	-0.53%	大買/大賣/鉅額交易
2024/03/14	111.6	184.17	373.6	185.44	183.50	-261.9	38,795	-0.68%	大買/大賣/鉅額交易
2024/03/13	126	191.21	125.2	191.46	191.00	0.8	38,018	0.00%	大買/大賣/
2024/03/12	323.2	187.08	27.8	184.67	187.50	295.3	37,317	0.79%	大買/鉅額交易
2024/03/11	26.7	179.84	31.1	180.29	180.00	-4.4	36,896	-0.01%
2024/03/08	54.7	180.42	57.6	180.77	179.50	-2.9	36,775	-0.01%
2024/03/07	9	176.35	42.3	176.84	177.50	-33.3	36,257	-0.09%
2024/03/06	7.8	171.97	9.1	171.17	171.50	-1.4	35,864	0.00%
2024/03/05	11.2	173.93	20.1	173.10	173.50	-8.8	35,697	-0.02%
2024/03/04	87.1	163.32	119.8	166.13	172.00	-32.7	35,258	-0.09%	大賣/
2024/03/01	14.5	165.55	26	165.63	165.00	-11.5	34,722	-0.03%
2024/02/29	7.2	165.35	69.7	165.65	165.50	-62.5	34,435	-0.18%
2024/02/27	4.4	160.59	4.6	160.04	159.50	-0.2	33,938	0.00%
2024/02/26	7.1	159.35	6.5	159.33	160.00	0.7	33,830	0.00%
2024/02/23	16.6	161.11	46.4	162.81	159.50	-29.8	33,829	-0.09%
2024/02/22	9.5	161.41	59.1	160.93	162.50	-49.6	33,543	-0.15%
2024/02/21	29	155.72	43.1	156.77	155.00	-14.1	32,882	-0.04%
2024/02/20	9	152.83	29.6	153.62	153.50	-20.5	32,583	-0.06%
2024/02/19	9.6	148.00	1.7	148.64	149.00	8	32,553	0.02%
2024/02/16	11	150.14	2.2	148.41	148.00	8.8	32,785	0.03%
2024/02/15	11	147.19	5	148.50	149.00	6	33,361	0.02%
2024/02/05	4.2	151.04	3.9	151.69	152.00	0.3	33,037	0.00%
2024/02/02	30.5	151.87	16.6	151.23	150.00	13.9	32,998	0.04%
2024/02/01	2	155.76	25.4	155.24	157.00	-23.3	32,542	-0.07%
2024/01/31	4	150.87	1	150.50	150.50	3	32,117	0.01%
2024/01/30	3	151.50	6.2	151.94	151.50	-3.1	32,035	-0.01%
2024/01/29	136.4	150.43	6.1	151.00	151.50	130.4	32,167	0.41%	大買/鉅額交易
2024/01/26	8	150.69	134	150.99	151.00	-126	32,157	-0.39%	大賣/鉅額交易
2024/01/25	7.4	152.02	3.1	151.85	151.50	4.4	32,011	0.01%
2024/01/24	6.3	155.84	38.5	154.22	153.50	-32.2	31,874	-0.10%
2024/01/23	14	153.64	12.1	152.76	152.50	1.9	31,848	0.01%
2024/01/22	20.8	150.21	151	150.75	152.50	-130.2	31,840	-0.41%	大賣/鉅額交易
2024/01/19	25.4	154.76	146.2	155.00	155.00	-120.8	31,526	-0.38%	大賣/鉅額交易
2024/01/18	228	155.40	21.5	155.62	158.00	206.5	31,319	0.66%	大買/鉅額交易
2024/01/17	14.8	152.64	11.1	151.22	152.50	3.7	30,863	0.01%
2024/01/16	32.1	155.82	11	154.73	153.50	21.1	30,351	0.07%
2024/01/15	76.3	158.06	532.5	157.57	158.50	-456.2	29,887	-1.53%	大賣/鉅額交易
2024/01/12	642.3	155.06	126.9	155.51	156.50	515.4	29,552	1.74%	大買/大賣/鉅額交易
2024/01/11	17	149.09	9.2	149.23	149.00	7.8	28,933	0.03%
2024/01/10	14.8	148.17	11.1	147.59	148.00	3.6	28,833	0.01%
2024/01/09	35.8	151.81	180.5	152.26	151.50	-144.7	28,159	-0.51%	大賣/鉅額交易
2024/01/08	48.1	162.23	47.3	160.31	160.50	0.7	27,201	0.00%
2024/01/05	69.9	162.90	65.1	163.14	162.50	4.8	26,660	0.02%
2024/01/04	59.3	161.17	226.4	158.82	161.00	-167.1	26,027	-0.64%	大賣/鉅額交易
2024/01/03	814.1	154.00	530	153.55	155.00	284.1	25,080	1.13%	大買/大賣/鉅額交易
2024/01/02	225	152.36	241.5	152.29	151.00	-16.5	24,376	-0.07%	大買/大賣/
2023/12/29	3.3	142.72	7.2	143.27	143.50	-3.9	23,571	-0.02%
2023/12/28	22.6	143.94	11.6	143.85	143.00	11	23,503	0.05%
2023/12/27	89.9	149.01	62.5	148.67	147.00	27.4	23,295	0.12%
2023/12/26	17.5	145.23	31	145.53	146.50	-13.5	23,118	-0.06%
2023/12/25	74.9	143.55	65.8	143.26	142.00	9.1	22,603	0.04%
2023/12/22	34.7	151.35	22.2	151.85	153.00	12.5	21,338	0.06%
2023/12/21	143.4	151.48	146.1	151.91	152.00	-2.7	20,511	-0.01%	大買/大賣/
2023/12/20	21.3	146.17	17.4	146.48	148.00	3.9	19,284	0.02%
2023/12/19	28.3	144.34	35.5	145.65	147.00	-7.2	18,551	-0.04%
2023/12/18	400.1	140.74	414.7	141.97	141.50	-14.6	17,480	-0.08%	大買/大賣/
2023/12/15	17	133.26	37.8	133.38	134.00	-20.8	16,324	-0.13%
2023/12/14	5.5	128.66	10.2	128.50	129.00	-4.7	15,980	-0.03%
2023/12/13	13.5	128.02	12.4	128.54	129.50	1.1	16,287	0.01%
2023/12/12	23.1	126.45	66.6	127.47	129.00	-43.4	17,166	-0.25%
2023/12/11	17.1	120.67	30.5	120.58	122.00	-13.4	16,528	-0.08%
2023/12/08	1.5	117.00	7.7	117.47	118.50	-6.2	16,123	-0.04%
2023/12/07	5.2	115.71	2.2	115.95	115.50	3	16,004	0.02%
2023/12/06	6.4	116.86	2.2	117.43	117.00	4.3	16,028	0.03%
2023/12/05	14.2	118.48	16	117.06	117.50	-1.8	15,952	-0.01%
2023/12/04	7.9	116.76	18.3	117.56	118.50	-10.4	15,627	-0.07%
2023/12/01	16.8	113.95	26.3	113.32	114.50	-9.5	15,074	-0.06%
2023/11/30	1.5	112.00	0.8	112.00	112.00	0.7	15,019	0.00%
2023/11/29	2	112.26	1	112.50	112.00	1	15,059	0.01%
2023/11/28	2.2	113.56	10	113.92	114.00	-7.8	14,999	-0.05%
2023/11/27	3.3	113.20	21.2	113.62	113.50	-17.9	14,933	-0.12%
2023/11/24	0	0.00	0	113.00	113.00	0	14,895	0.00%
2023/11/22	7.1	112.49	5.4	112.72	112.00	1.7	14,926	0.01%
2023/11/21	6.2	113.02	11.2	113.05	113.50	-5	14,894	-0.03%
2023/11/20	154.2	113.50	21	114.00	114.00	133.2	14,878	0.90%	大買/鉅額交易
2023/11/17	52.5	115.06	12	115.63	115.00	40.5	14,806	0.27%
2023/11/16	2.1	115.50	23.3	116.60	117.00	-21.2	14,770	-0.14%
2023/11/15	232.4	114.15	26.1	114.59	115.50	206.4	14,653	1.41%	大買/鉅額交易
2023/11/14	9	114.89	455.1	114.43	114.00	-446.1	15,129	-2.95%	大賣/鉅額交易
2023/11/13	6.3	108.63	20.3	109.14	108.50	-14	14,642	-0.10%
2023/11/10	39.2	108.98	1	109.00	109.00	38.2	14,845	0.26%
2023/11/09	0	0.00	1.1	109.36	109.00	-1.1	14,856	-0.01%
2023/11/08	4.1	107.64	2	107.75	107.50	2.1	15,081	0.01%
2023/11/07	1.2	108.94	1.1	108.97	108.50	0.1	15,173	0.00%
2023/11/06	20.7	108.86	5	108.80	109.00	15.7	15,305	0.10%
2023/11/03	1	113.00	17.7	111.63	113.00	-16.7	15,267	-0.11%
2023/11/02	1	110.00	8	110.37	110.50	-7	15,404	-0.05%
2023/11/01	2.2	108.73	3.5	108.93	109.00	-1.3	15,818	-0.01%
2023/10/31	5.2	108.67	9.1	107.78	107.50	-3.9	16,245	-0.02%
2023/10/30	4	108.88	5.4	109.24	110.00	-1.4	16,294	-0.01%
2023/10/27	2	107.25	18.1	107.33	108.00	-16.1	16,352	-0.10%
2023/10/26	0	0.00	10	105.50	106.50	-10	16,883	-0.06%
2023/10/25	0	0.00	5	105.60	105.50	-5	17,495	-0.03%
2023/10/24	1.3	105.02	14.2	103.62	105.00	-12.9	17,749	-0.07%
2023/10/23	2.1	103.99	0	0.00	103.50	2.1	18,210	0.01%
2023/10/20	2.7	102.96	2.1	102.98	103.50	0.6	18,343	0.00%
2023/10/19	2.2	103.50	4.2	104.23	103.50	-2	18,547	-0.01%
2023/10/18	7.5	103.55	3	103.50	102.50	4.5	18,937	0.02%
2023/10/17	1.4	103.54	0.1	103.50	103.00	1.3	19,151	0.01%
2023/10/16	8.8	103.18	1.1	103.55	104.00	7.7	19,727	0.04%
2023/10/13	9.8	104.59	1.1	105.00	105.00	8.7	20,186	0.04%
2023/10/12	12.5	105.08	3	105.17	106.00	9.5	20,497	0.05%
2023/10/11	23.5	104.47	24.3	105.40	103.50	-0.8	20,907	0.00%
2023/10/06	75.2	112.69	7.1	112.48	111.00	68.1	21,333	0.32%
2023/10/05	1.3	112.89	3	112.50	112.00	-1.7	21,800	-0.01%
2023/10/04	1.6	109.78	4.3	109.77	110.00	-2.7	22,082	-0.01%
2023/10/03	6	112.38	7	110.71	110.50	-1	22,392	0.00%
2023/10/02	9.5	113.27	4	113.25	113.50	5.5	22,820	0.02%
2023/09/28	0.3	115.67	3	115.83	116.00	-2.7	23,131	-0.01%
2023/09/27	17.1	115.32	8.4	115.34	116.00	8.7	24,267	0.04%
2023/09/26	6.1	115.25	10.4	115.69	115.50	-4.2	27,344	-0.02%
2023/09/25	2	115.75	72	115.00	116.00	-70	28,400	-0.25%
2023/09/22	1	114.99	62.4	114.50	114.50	-61.3	30,676	-0.20%
2023/09/21	14.4	115.26	17	115.56	115.50	-2.6	32,343	-0.01%
2023/09/20	5.1	118.02	42.7	117.22	117.50	-37.5	32,854	-0.11%
2023/09/19	32.5	115.14	38.3	115.79	116.00	-5.8	33,020	-0.02%
2023/09/18	65.3	117.65	15	117.80	117.00	50.3	33,391	0.15%
2023/09/15	41.2	117.00	108.2	116.53	118.50	-67	33,494	-0.20%	大賣/
2023/09/14	2.3	108.05	37.1	108.61	109.50	-34.8	32,626	-0.11%
2023/09/13	4.1	106.38	6	106.42	106.50	-1.9	32,821	-0.01%
2023/09/12	6	106.08	6.2	106.48	106.50	-0.2	33,615	0.00%
2023/09/11	2	105.75	2	106.50	106.50	0	33,978	0.00%
2023/09/08	1	107.00	8	107.13	107.00	-7	34,493	-0.02%
2023/09/07	1	106.50	0	0.00	107.00	1	34,795	0.00%
2023/09/06	1.3	107.40	6.2	107.03	107.00	-4.9	35,038	-0.01%
2023/09/05	7	107.86	6.4	107.92	108.50	0.6	35,164	0.00%
2023/09/04	3	107.17	1.6	107.31	107.50	1.4	35,576	0.00%
2023/09/01	0	106.00	3.1	106.16	105.50	-3.1	35,625	-0.01%
2023/08/31	0	0.00	1	106.00	106.50	-1	35,862	0.00%
2023/08/30	3	105.67	1	106.00	105.50	2	36,167	0.01%
2023/08/29	0.2	105.98	2.5	105.51	105.50	-2.3	36,398	-0.01%
2023/08/28	2	105.74	2	105.25	105.00	0	36,584	0.00%
2023/08/25	4	105.88	5	106.20	105.50	-1	36,830	0.00%
2023/08/24	0.2	106.47	4.5	106.11	106.00	-4.3	37,012	-0.01%
2023/08/23	2	107.00	2	106.75	106.50	0	37,332	0.00%
2023/08/22	10.2	106.10	101	106.50	106.50	-90.8	37,581	-0.24%	大賣/
2023/08/21	14	106.28	14.1	105.11	105.00	0	37,731	0.00%
2023/08/18	115.2	108.21	31.4	108.47	107.00	83.8	37,575	0.22%	大買/
2023/08/17	12.1	104.86	15	104.37	106.00	-2.9	36,942	-0.01%
2023/08/16	6.6	104.25	23.2	104.62	104.00	-16.6	36,917	-0.05%
2023/08/15	5.1	106.30	14.2	106.32	106.00	-9.1	36,768	-0.02%
2023/08/14	11.2	106.67	11.4	106.94	106.50	-0.2	36,783	0.00%
2023/08/11	7.1	106.08	17.3	107.16	108.00	-10.1	36,707	-0.03%
2023/08/10	4.1	105.61	17.1	106.91	107.00	-13	36,734	-0.04%
2023/08/09	9.4	107.54	16.1	106.94	106.50	-6.6	36,859	-0.02%
2023/08/08	4.1	107.01	20.1	107.52	107.50	-15.9	36,719	-0.04%
2023/08/07	45.3	104.89	614.5	104.89	106.50	-569.2	36,651	-1.55%	大賣/鉅額交易
2023/08/04	912.1	108.27	338.7	107.93	109.00	573.4	36,474	1.57%	大買/大賣/鉅額交易
2023/08/02	8.1	104.31	5.2	104.33	105.00	2.9	36,055	0.01%
2023/08/01	7.3	104.88	90.8	105.25	105.50	-83.5	35,949	-0.23%
2023/07/31	53.6	105.66	24	106.83	104.00	29.6	35,838	0.08%
2023/07/28	44.5	107.25	76.3	106.27	107.50	-31.8	35,459	-0.09%
2023/07/27	53.3	103.21	20.5	103.07	103.00	32.8	35,471	0.09%
2023/07/26	21.2	102.21	58.9	102.59	102.00	-37.6	35,888	-0.10%
2023/07/25	20.3	99.97	13.6	99.90	99.70	6.7	35,577	0.02%
2023/07/24	39.6	99.27	14.5	99.37	99.30	25.1	35,591	0.07%
2023/07/21	16.2	100.80	27.6	101.91	101.00	-11.4	35,463	-0.03%
2023/07/20	18.2	100.12	24	100.40	101.00	-5.9	35,242	-0.02%
2023/07/19	35.9	99.19	52	98.07	98.10	-16.1	34,939	-0.05%
2023/07/18	61.3	99.44	31.1	99.66	98.60	30.2	34,607	0.09%
2023/07/17	32.3	98.01	31.2	98.49	98.40	1.1	34,323	0.00%
2023/07/14	54.5	98.10	9.1	97.88	96.50	45.4	34,205	0.13%
2023/07/13	86.1	97.06	89.2	97.91	95.90	-3.1	34,165	-0.01%
2023/07/12	35.4	100.79	36.3	100.72	100.50	-0.8	33,790	0.00%
2023/07/11	21.6	103.60	23	103.95	104.00	-1.4	33,810	0.00%
2023/07/10	54.5	105.28	26.1	105.08	104.50	28.4	33,576	0.08%
2023/07/07	76.6	107.90	29.2	107.50	108.00	47.3	33,543	0.14%
2023/07/06	76.2	106.26	26.3	106.31	106.50	49.9	33,027	0.15%
2023/07/05	59.4	105.12	109.2	104.71	107.00	-49.7	32,746	-0.15%	大賣/
2023/07/04	261.5	107.30	501.9	107.64	105.50	-240.5	31,898	-0.75%	大買/大賣/鉅額交易
2023/07/03	742.3	102.30	546.6	101.10	102.50	195.7	28,846	0.68%	大買/大賣/鉅額交易
2023/06/30	623.1	92.90	474.7	91.65	93.50	148.5	27,771	0.53%	大買/大賣/鉅額交易
2023/06/29	82.6	154.56	115.4	155.08	155.00	-32.8	25,531	-0.13%	大賣/
2023/06/28	23.6	158.00	91.9	160.23	157.50	-68.3	23,792	-0.29%
2023/06/27	20.3	161.31	30.5	161.20	161.00	-10.2	23,207	-0.04%
2023/06/26	26.1	159.17	34.1	159.54	160.00	-8	22,956	-0.03%
2023/06/21	23.8	159.12	11	158.50	158.00	12.8	22,405	0.06%
2023/06/20	6.9	163.54	23.7	163.42	162.50	-16.7	22,028	-0.08%
2023/06/19	32.5	164.65	4.8	163.26	162.00	27.7	21,797	0.13%
2023/06/16	68.2	164.66	16.2	165.06	166.00	52	21,478	0.24%
2023/06/15	4.2	162.51	8.2	161.76	162.00	-4	21,093	-0.02%
2023/06/14	7.7	160.40	25.6	161.14	161.50	-17.8	21,133	-0.08%
2023/06/13	6.5	156.56	29.1	156.74	157.00	-22.6	21,751	-0.10%
2023/06/12	18.7	154.18	23	154.65	155.50	-4.3	23,770	-0.02%
2023/06/09	23.3	154.41	20.6	154.26	155.00	2.7	24,470	0.01%
2023/06/08	6.6	154.35	26.7	154.29	154.00	-20.1	24,993	-0.08%
2023/06/07	9.4	151.43	0	0.00	151.00	9.4	25,857	0.04%
2023/06/06	3.1	151.34	31.5	151.99	151.50	-28.4	26,019	-0.11%
2023/06/05	22.7	151.15	201.9	151.00	151.00	-179.1	26,045	-0.69%	大賣/鉅額交易
2023/06/02	20.6	153.09	0	0.00	152.50	20.6	26,017	0.08%
2023/06/01	10.5	153.43	6	154.08	153.50	4.5	26,177	0.02%
2023/05/31	9.5	154.31	4	156.00	153.00	5.5	26,502	0.02%
2023/05/30	4.2	154.53	9	154.84	153.50	-4.8	26,649	-0.02%
2023/05/29	3.1	155.63	22.2	156.02	157.00	-19	26,666	-0.07%
2023/05/26	1	153.00	103.2	152.91	152.50	-102.2	26,727	-0.38%	大賣/鉅額交易
2023/05/25	9.5	150.34	10	150.35	150.00	-0.5	26,905	0.00%
2023/05/24	0	152.00	6	151.75	151.50	-6	27,177	-0.02%
2023/05/23	5.7	152.90	1	153.50	151.50	4.7	27,736	0.02%
2023/05/22	10.4	152.86	10.1	151.28	153.50	0.3	27,619	0.00%
2023/05/19	2.8	150.91	3	151.00	150.50	-0.2	27,430	0.00%
2023/05/18	9.1	151.71	3	151.50	151.00	6.1	27,342	0.02%
2023/05/17	1.7	151.27	1.2	152.00	151.00	0.5	27,418	0.00%
2023/05/16	8	151.01	1	151.50	151.00	7	27,540	0.03%
2023/05/15	16	150.09	14	150.96	152.50	2	27,598	0.01%
2023/05/12	305.3	152.35	13	152.00	152.50	292.3	27,656	1.06%	大買/鉅額交易
2023/05/11	15	151.73	9	151.56	151.00	6	27,729	0.02%
2023/05/10	4.1	154.49	21.5	154.35	155.00	-17.4	27,613	-0.06%
2023/05/09	2	151.08	24	151.04	151.00	-22	27,411	-0.08%
2023/05/08	6	151.08	5.4	150.26	151.00	0.6	27,731	0.00%
2023/05/05	2	151.43	2.1	151.50	151.50	0	28,099	0.00%
2023/05/04	12.2	151.36	5.4	151.39	150.50	6.8	28,367	0.02%
2023/05/03	71.8	151.34	10	152.90	150.00	61.8	28,270	0.22%
2023/05/02	66.4	155.55	10	155.95	155.50	56.4	27,680	0.20%
2023/04/28	9.6	161.89	2.1	162.48	161.50	7.5	27,264	0.03%
2023/04/27	7	159.14	1	159.00	159.00	6	27,278	0.02%
2023/04/26	10.4	159.97	4.1	160.02	160.00	6.3	27,299	0.02%
2023/04/25	21.6	163.53	2.3	164.05	162.00	19.3	27,227	0.07%
2023/04/24	10.3	165.00	12.1	165.00	165.00	-1.7	27,297	-0.01%
2023/04/21	21.5	167.35	25.3	168.06	166.00	-3.8	27,427	-0.01%
2023/04/20	5.4	168.78	11.1	170.09	170.50	-5.7	27,297	-0.02%
2023/04/19	14.3	168.02	6.5	169.00	168.00	7.8	27,522	0.03%
2023/04/18	13.2	172.58	14.4	173.73	170.00	-1.2	27,398	0.00%
2023/04/17	2.9	172.47	146.3	171.88	174.50	-143.4	27,159	-0.53%	大賣/鉅額交易
2023/04/14	403	168.00	330.9	168.76	170.00	72.1	26,921	0.27%	大買/大賣/
2023/04/13	3	165.51	9.2	166.39	166.50	-6.2	26,615	-0.02%
2023/04/12	9.5	167.05	16.7	166.41	166.50	-7.1	26,726	-0.03%
2023/04/11	3.6	164.91	3.4	164.69	164.50	0.2	26,529	0.00%
2023/04/10	29.5	164.25	24.4	164.67	163.50	5	26,684	0.02%
2023/04/07	11.7	162.47	80.3	160.87	163.50	-68.6	26,603	-0.26%
2023/04/06	3.3	159.16	6.1	158.12	158.00	-2.8	26,571	-0.01%
2023/03/31	12.1	159.74	6.1	159.67	158.50	6.1	26,943	0.02%
2023/03/30	2.5	159.20	2	158.00	158.00	0.5	27,792	0.00%
2023/03/29	7.6	160.23	1.8	159.44	158.50	5.8	28,237	0.02%
2023/03/28	4.3	161.93	2.3	161.22	160.50	2	28,697	0.01%
2023/03/27	18.6	158.41	45.1	159.07	161.00	-26.6	29,204	-0.09%
2023/03/24	7.1	159.78	12.2	160.17	160.50	-5.1	30,143	-0.02%
2023/03/23	20.4	159.08	284.2	158.06	159.50	-263.8	30,253	-0.87%	大賣/鉅額交易
2023/03/22	40	161.75	8	161.56	161.50	32	30,188	0.11%
2023/03/21	4.6	161.69	4	161.13	160.50	0.6	30,206	0.00%
2023/03/20	16.5	162.79	52.2	164.04	162.00	-35.7	30,099	-0.12%
2023/03/17	141.7	161.43	20.4	160.69	162.00	121.2	29,846	0.41%	大買/鉅額交易
2023/03/16	636.4	162.60	536.4	161.76	159.50	100.1	29,571	0.34%	大買/大賣/
2023/03/15	307.7	176.86	85.7	172.27	167.00	222	28,621	0.78%	大買/鉅額交易
2023/03/14	41.1	167.85	32.2	169.35	171.00	8.9	26,668	0.03%
2023/03/13	209.2	167.54	227.5	167.41	170.50	-18.3	25,971	-0.07%	大買/大賣/
2023/03/10	334	164.96	351	165.49	165.00	-17	25,495	-0.07%	大買/大賣/
2023/03/09	304	163.99	307.5	164.33	164.50	-3.5	24,452	-0.01%	大買/大賣/
2023/03/08	31.2	162.88	3.3	163.62	161.00	27.9	24,366	0.11%
2023/03/07	14.2	163.32	19.4	164.85	166.00	-5.2	24,298	-0.02%
2023/03/06	10.1	163.25	9.2	163.67	164.50	0.9	24,396	0.00%
2023/03/03	11.3	160.66	16.3	161.33	163.00	-5.1	24,567	-0.02%
2023/03/02	7.3	159.41	89.7	160.33	160.50	-82.5	24,620	-0.34%
2023/03/01	7.2	155.71	4.1	155.37	156.00	3.1	24,421	0.01%
2023/02/24	10.2	157.19	11.6	156.98	157.00	-1.4	24,337	-0.01%
2023/02/23	6.1	156.92	23.6	156.98	158.00	-17.4	24,160	-0.07%
2023/02/22	56.1	154.39	20	153.08	152.50	36.1	23,941	0.15%
2023/02/21	6.1	151.32	56.6	152.53	155.00	-50.6	23,692	-0.21%
2023/02/20	1.2	147.00	3.8	146.60	147.00	-2.7	23,485	-0.01%
2023/02/17	2.3	146.04	0.4	145.50	146.00	1.9	23,860	0.01%
2023/02/16	0.1	147.50	4.4	147.61	148.00	-4.3	24,474	-0.02%
2023/02/15	34.6	147.03	1	148.00	146.50	33.6	25,323	0.13%
2023/02/14	8.3	146.20	38	147.99	149.00	-29.7	25,695	-0.12%
2023/02/13	22.4	143.56	28.9	143.15	143.50	-6.5	25,862	-0.03%
2023/02/10	14.8	147.74	4.1	146.77	147.00	10.8	26,416	0.04%
2023/02/09	5.1	150.55	3.1	150.03	150.00	2	26,872	0.01%
2023/02/08	1.9	151.45	0.6	151.50	151.50	1.3	27,255	0.00%
2023/02/07	2.3	151.27	0	0.00	151.00	2.3	27,677	0.01%
2023/02/06	31.3	151.92	16.3	151.25	151.00	15	28,290	0.05%
2023/02/03	17.3	158.14	16.6	157.97	157.00	0.6	28,298	0.00%
2023/02/02	7	154.71	13	155.27	156.00	-6	28,433	-0.02%
2023/02/01	4	152.00	2.2	152.45	152.00	1.8	28,501	0.01%
2023/01/31	2.1	151.76	2.8	152.00	152.00	-0.8	28,789	0.00%
2023/01/30	7.4	151.35	2	151.25	150.50	5.4	29,351	0.02%
2023/01/17	14.8	153.42	9	153.00	152.50	5.8	29,516	0.02%
2023/01/16	6.8	150.13	10.1	150.00	151.50	-3.3	29,949	-0.01%
2023/01/13	2.3	153.41	4	152.88	152.50	-1.7	30,224	-0.01%
2023/01/12	37.3	154.81	40	153.03	152.50	-2.7	31,040	-0.01%
2023/01/11	13.3	157.31	27	157.52	156.50	-13.7	31,456	-0.04%
2023/01/10	2.1	155.81	5	155.60	155.50	-2.9	31,952	-0.01%
2023/01/09	12.5	155.95	5.1	155.31	155.00	7.4	33,062	0.02%
2023/01/06	6.1	157.85	13.2	158.28	159.00	-7.1	33,377	-0.02%
2023/01/05	6	158.67	4	158.12	156.50	2	33,744	0.01%
2023/01/04	11	157.05	3.4	157.53	156.00	7.6	34,379	0.02%
2023/01/03	51.2	162.35	35	160.21	160.00	16.2	34,692	0.05%
2022/12/30	20.1	162.90	31	162.31	163.00	-10.9	34,774	-0.03%
2022/12/29	13.2	159.51	43.1	158.12	160.00	-29.9	35,206	-0.08%
2022/12/28	28	162.00	16	159.72	159.00	12	35,835	0.03%
2022/12/27	12.4	164.03	28.3	164.89	162.50	-15.9	36,335	-0.04%
2022/12/26	62	165.22	30.1	162.80	162.50	31.9	37,155	0.09%
2022/12/23	59.6	166.81	34.3	167.19	167.50	25.3	37,680	0.07%
2022/12/22	36.2	168.49	93.2	168.81	171.50	-57	37,869	-0.15%
2022/12/21	41.3	162.68	21.3	164.24	164.00	20	37,883	0.05%
2022/12/20	19	162.39	11	162.40	158.50	8	38,220	0.02%
2022/12/19	33.3	165.08	13	163.27	162.00	20.3	38,917	0.05%
2022/12/16	61.4	159.56	54.8	162.92	164.00	6.5	39,083	0.02%
2022/12/15	34.4	156.22	19.5	155.55	157.00	14.9	38,991	0.04%
2022/12/14	17	152.32	14.5	151.67	152.00	2.5	39,638	0.01%
2022/12/13	7.1	155.72	18.2	155.55	155.00	-11.1	40,008	-0.03%
2022/12/12	3	153.83	3.2	153.91	154.50	-0.2	40,766	0.00%
2022/12/09	23	154.48	17	153.88	154.50	6	41,625	0.01%
2022/12/08	5.1	150.41	5.5	150.95	151.00	-0.4	42,498	0.00%
2022/12/07	13.1	151.38	6	152.50	151.50	7.1	44,222	0.02%
2022/12/06	22.7	154.84	89	153.21	152.50	-66.3	44,704	-0.15%
2022/12/05	3.1	159.97	4.2	159.61	159.00	-1.1	45,493	0.00%
2022/12/02	47.5	160.54	44	158.98	158.50	3.5	45,703	0.01%
2022/12/01	14.3	163.86	18.1	164.80	162.00	-3.8	46,812	-0.01%
2022/11/30	3.3	162.15	4	162.62	163.00	-0.7	46,930	0.00%
2022/11/29	7	158.86	12.8	159.33	161.00	-5.8	47,245	-0.01%
2022/11/28	15.5	158.49	13	159.08	157.50	2.5	47,987	0.01%
2022/11/25	33.2	161.53	8.3	161.56	160.50	24.9	48,129	0.05%
2022/11/24	15.4	156.45	96.5	156.48	161.00	-81.1	48,659	-0.17%
2022/11/23	9.1	153.16	34.8	153.65	153.50	-25.7	48,593	-0.05%
2022/11/22	6.3	149.74	18.3	150.10	150.50	-12	48,960	-0.02%
2022/11/21	32.1	148.11	28	148.09	147.50	4.1	49,966	0.01%
2022/11/18	42.1	153.11	51.6	151.01	150.50	-9.5	50,925	-0.02%
2022/11/17	5.6	154.64	5	155.00	154.00	0.6	52,546	0.00%
2022/11/16	33.4	156.39	13.2	155.42	154.50	20.2	53,035	0.04%
2022/11/15	29.6	156.25	19.9	154.70	155.00	9.8	54,115	0.02%
2022/11/14	24.3	155.03	83.6	152.64	155.50	-59.3	55,197	-0.11%
2022/11/11	58.4	152.98	55.3	151.72	150.00	3	56,578	0.01%
2022/11/10	11	150.50	29.8	150.71	151.00	-18.8	57,418	-0.03%
2022/11/09	9	148.83	12.1	148.50	148.50	-3.1	58,833	-0.01%
2022/11/08	15.5	147.21	61	148.01	147.50	-45.5	59,257	-0.08%
2022/11/07	83.1	142.66	17.2	143.69	143.50	65.9	59,292	0.11%
2022/11/04	14	136.79	18.3	137.53	139.00	-4.3	59,938	-0.01%
2022/11/03	41.5	134.04	67.4	134.24	135.00	-25.9	60,344	-0.04%
2022/11/02	14	137.57	37.2	138.92	137.00	-23.2	61,818	-0.04%
2022/11/01	42.4	136.67	65.1	135.10	135.00	-22.8	62,196	-0.04%
2022/10/31	33.2	132.93	36	136.53	137.50	-2.8	62,743	0.00%
2022/10/28	72.7	137.99	23.1	137.35	137.50	49.6	62,905	0.08%
2022/10/27	188	140.79	200	140.83	142.50	-12	63,650	-0.02%	大買/大賣/
2022/10/26	85.2	135.17	32	137.72	139.00	53.2	64,661	0.08%
2022/10/25	5.3	138.49	15	138.90	139.00	-9.7	65,425	-0.01%
2022/10/24	84.1	140.21	19	140.11	137.50	65.1	66,456	0.10%
2022/10/21	12.3	137.01	50.6	136.15	135.50	-38.3	67,585	-0.06%
2022/10/20	75.5	134.72	73.2	135.18	137.00	2.3	67,859	0.00%
2022/10/19	58.3	143.83	44.1	144.72	144.00	14.2	68,054	0.02%
2022/10/18	101.1	142.45	156.8	141.73	141.00	-55.7	68,950	-0.08%	大買/大賣/
2022/10/17	106	140.65	210.5	138.44	140.00	-104.6	69,802	-0.15%	大買/大賣/鉅額交易
2022/10/14	111	152.60	39	151.77	152.50	72	70,879	0.10%	大買/
2022/10/13	24.3	146.93	26.5	146.82	144.50	-2.2	71,431	0.00%
2022/10/12	55.7	150.29	84	147.46	147.00	-28.3	73,758	-0.04%
2022/10/11	52.2	154.72	37	156.30	156.00	15.2	74,873	0.02%
2022/10/07	21.1	155.03	46	155.40	155.50	-25	76,526	-0.03%
2022/10/06	32	152.53	34.6	152.62	155.50	-2.6	79,300	0.00%
2022/10/05	47.3	154.65	56.3	153.59	155.50	-9	80,642	-0.01%
2022/10/04	69.3	151.59	53.9	151.37	150.50	15.4	82,828	0.02%
2022/10/03	86.2	150.52	86.2	150.24	149.50	0	84,746	0.00%
2022/09/30	40.4	141.07	76.7	141.65	146.00	-36.3	89,404	-0.04%
2022/09/29	67.1	147.91	54.3	146.79	144.00	12.8	92,868	0.01%
2022/09/28	84.7	146.83	36.7	146.76	144.00	48	95,013	0.05%
2022/09/27	64.2	149.04	67.1	150.32	153.50	-2.9	96,326	0.00%
2022/09/26	105.9	149.17	151	148.48	145.50	-45.1	98,920	-0.05%	大買/大賣/
2022/09/23	160	159.31	70.9	159.11	158.00	89.1	101,954	0.09%	大買/
2022/09/22	170	160.49	158.6	156.99	156.00	11.4	103,290	0.01%	大買/大賣/
2022/09/21	104.5	171.96	165.6	167.98	166.50	-61.1	105,540	-0.06%	大買/大賣/
2022/09/20	59.2	171.18	81.3	171.61	172.50	-22	106,936	-0.02%
2022/09/19	96.8	177.15	159.1	174.28	169.00	-62.3	109,423	-0.06%	大賣/
2022/09/06	43.9	80.75	51.4	80.82	80.80	-7.5	109,750	-0.01%
2022/09/05	80.9	80.22	68.2	80.10	80.00	12.7	110,450	0.01%
2022/09/02	278	82.54	55	82.54	79.70	222.9	111,134	0.20%	大買/鉅額交易
2022/09/01	95.2	87.04	32	86.90	86.20	63.2	110,104	0.06%
2022/08/31	57.5	86.80	248	88.29	88.30	-190.5	111,154	-0.17%	大賣/鉅額交易
2022/08/30	22.7	88.13	259.5	88.05	88.00	-236.8	110,653	-0.21%	大賣/鉅額交易
2022/08/29	217.8	87.73	114	88.09	87.90	103.8	110,637	0.09%	大買/大賣/鉅額交易
2022/08/26	9.3	94.14	220	94.04	93.50	-210.7	110,403	-0.19%	大賣/鉅額交易
2022/08/25	23.5	93.34	152	92.96	93.20	-128.5	110,452	-0.12%	大賣/鉅額交易
2022/08/24	139.3	93.13	68.1	93.96	92.10	71.3	110,843	0.06%	大買/
2022/08/23	226.3	95.00	154	95.18	95.10	72.2	111,196	0.06%	大買/大賣/
2022/08/22	75.3	95.61	192.2	94.82	95.00	-116.9	111,536	-0.10%	大賣/鉅額交易
2022/08/19	27.1	98.23	27	98.17	98.00	0.1	111,307	0.00%
2022/08/18	23.4	98.76	19	98.39	97.80	4.4	111,482	0.00%
2022/08/17	48.2	98.81	125	99.45	98.30	-76.8	111,900	-0.07%	大賣/
2022/08/16	85.6	98.56	55	97.73	97.10	30.6	112,179	0.03%
2022/08/15	175.5	100.50	267.5	100.35	99.50	-92	113,986	-0.08%	大買/大賣/
2022/08/12	45.2	103.54	43.3	103.77	104.00	1.9	113,201	0.00%
2022/08/11	72.2	104.16	48.3	104.34	103.00	23.9	114,580	0.02%
2022/08/10	115.6	104.55	50.8	104.17	103.00	64.8	113,853	0.06%	大買/
2022/08/09	453.8	103.48	470.3	103.73	105.00	-16.5	113,610	-0.01%	大買/大賣/
2022/08/08	1,045.6	100.00	1,433.4	99.83	101.00	-387.7	113,561	-0.34%	大買/大賣/鉅額交易
2022/08/05	323.6	98.44	98.1	97.61	99.20	225.5	112,786	0.20%	大買/鉅額交易
2022/08/04	144.1	93.40	109	92.99	94.00	35.1	112,735	0.03%	大買/大賣/
2022/08/03	45.5	93.54	83	93.74	93.20	-37.5	113,100	-0.03%
2022/08/02	206.4	93.47	30	93.54	93.30	176.4	114,082	0.15%	大買/鉅額交易
2022/08/01	155.9	95.20	58.7	96.28	96.60	97.2	114,967	0.08%	大買/
2022/07/29	23.1	95.28	204.2	95.51	95.50	-181.1	116,058	-0.16%	大賣/鉅額交易
2022/07/28	68.1	92.52	16.8	92.76	92.00	51.3	116,037	0.04%
2022/07/27	6.1	92.89	54.3	93.43	94.00	-48.2	116,797	-0.04%
2022/07/26	35.6	91.26	131.6	91.94	91.70	-96	116,958	-0.08%	大賣/
2022/07/25	57.7	92.29	68	91.86	92.10	-10.3	117,984	-0.01%
2022/07/22	50.8	93.96	196.8	94.23	94.20	-146	117,754	-0.12%	大賣/鉅額交易
2022/07/21	257.3	92.73	185.7	92.08	93.00	71.6	117,727	0.06%	大買/大賣/
2022/07/20	240.4	91.52	143.1	90.37	89.70	97.3	116,996	0.08%	大買/大賣/
2022/07/19	84.3	91.62	139.8	91.17	91.60	-55.5	117,778	-0.05%	大賣/
2022/07/18	39.2	89.78	36.4	89.75	89.30	2.9	117,285	0.00%
2022/07/15	49.5	89.93	175.7	89.92	89.30	-126.2	117,712	-0.11%	大賣/鉅額交易
2022/07/14	307.1	90.22	267.6	89.81	90.60	39.5	118,086	0.03%	大買/大賣/
2022/07/13	121.2	89.14	89.1	89.05	87.10	32.1	117,449	0.03%	大買/
2022/07/12	238	86.76	271.4	86.03	86.10	-33.4	116,723	-0.03%	大買/大賣/
2022/07/11	279.2	92.41	66.1	92.67	92.30	213.1	115,616	0.18%	大買/鉅額交易
2022/07/08	463.5	93.93	711.9	93.25	92.70	-248.5	115,425	-0.22%	大買/大賣/鉅額交易
2022/07/07	142.6	87.10	164.1	87.75	88.40	-21.5	114,229	-0.02%	大買/大賣/
2022/07/06	124.7	87.24	179	87.19	85.80	-54.4	113,418	-0.05%	大買/大賣/
2022/07/05	251.9	87.50	250.2	86.78	87.70	1.7	112,527	0.00%	大買/大賣/
2022/07/04	98.7	81.27	116.3	81.13	82.50	-17.6	110,875	-0.02%	大賣/
2022/07/01	267.9	81.86	186.4	84.55	79.80	81.5	109,978	0.07%	大買/大賣/
2022/06/30	264.5	86.36	94.3	85.95	84.60	170.2	108,135	0.16%	大買/鉅額交易
2022/06/29	475.5	93.30	284.3	92.44	89.00	191.2	106,524	0.18%	大買/大賣/鉅額交易
2022/06/28	221	107.72	1,198.1	107.12	108.50	-977.1	101,371	-0.96%	大買/大賣/鉅額交易
2022/06/27	605	107.42	154.8	106.38	108.50	450.2	97,932	0.46%	大買/大賣/鉅額交易
2022/06/24	91.4	99.70	187.4	100.05	98.70	-96	96,001	-0.10%	大賣/
2022/06/23	997.3	99.80	880	99.97	96.10	117.3	95,217	0.12%	大買/大賣/鉅額交易
2022/06/22	1,457.4	104.32	1,444.6	104.62	102.00	12.8	94,380	0.01%	大買/大賣/
2022/06/21	58.5	110.67	36	110.03	110.00	22.5	91,420	0.02%
2022/06/20	194	113.90	185.6	111.09	109.50	8.5	90,332	0.01%	大買/大賣/
2022/06/17	213	119.22	137.3	118.41	119.50	75.7	88,054	0.09%	大買/大賣/
2022/06/16	373.1	125.02	146.5	122.31	119.50	226.6	87,782	0.26%	大買/大賣/鉅額交易
2022/06/15	104.7	129.58	126	128.23	128.00	-21.3	87,290	-0.02%	大買/大賣/
2022/06/14	75.5	129.38	40	130.05	131.50	35.5	91,019	0.04%
2022/06/13	255.4	132.28	100.1	132.72	130.50	155.3	98,088	0.16%	大買/鉅額交易
2022/06/10	105.3	138.22	35.2	138.66	139.00	70.1	101,235	0.07%	大買/
2022/06/09	175.2	140.35	63.3	140.14	140.00	111.9	103,838	0.11%	大買/鉅額交易
2022/06/08	31.2	145.50	330	145.92	145.50	-298.9	105,150	-0.28%	大賣/鉅額交易
2022/06/07	16.1	143.79	15.1	144.50	144.50	1	108,405	0.00%
2022/06/06	76.1	146.18	121.5	146.38	143.50	-45.5	112,216	-0.04%	大賣/
2022/06/02	34.1	144.37	16.7	144.57	144.50	17.4	117,494	0.01%
2022/06/01	30.2	142.89	49.9	143.39	144.50	-19.7	122,507	-0.02%
2022/05/31	79.2	142.04	105	143.49	140.50	-25.8	128,602	-0.02%	大賣/
2022/05/30	48.2	144.87	96.1	144.53	144.00	-47.9	130,969	-0.04%
2022/05/27	15.2	143.79	21.2	144.50	144.50	-6	133,139	0.00%
2022/05/26	29	143.31	29.5	143.82	142.00	-0.4	135,923	0.00%
2022/05/25	36	143.00	41.1	143.02	143.00	-5.1	137,580	0.00%
2022/05/24	55.8	144.18	193	144.26	142.00	-137.2	140,648	-0.10%	大賣/鉅額交易
2022/05/23	126.2	143.58	217.1	142.47	144.00	-90.9	141,672	-0.06%	大買/大賣/
2022/05/20	132.4	135.94	89.2	135.25	135.00	43.2	143,505	0.03%	大買/
2022/05/19	461	131.59	431.8	131.79	136.00	29.2	146,445	0.02%	大買/大賣/
2022/05/18	31.6	137.52	30	137.68	137.50	1.6	147,550	0.00%
2022/05/17	69.2	137.09	96	136.89	135.50	-26.8	148,465	-0.02%
2022/05/16	195.7	139.30	118	138.50	137.50	77.7	148,528	0.05%	大買/大賣/
2022/05/13	14.1	143.14	51.1	143.14	143.50	-37.1	147,529	-0.03%
2022/05/12	203.2	142.57	67.6	141.60	139.00	135.6	148,790	0.09%	大買/鉅額交易
2022/05/11	60.7	146.55	123.7	147.82	144.50	-63	149,339	-0.04%	大賣/
2022/05/10	158.6	148.11	103.8	147.85	149.00	54.9	149,834	0.04%	大買/大賣/
2022/05/09	161.8	150.35	204.5	150.15	147.00	-42.7	149,854	-0.03%	大買/大賣/
2022/05/06	499.8	151.58	394.5	151.74	154.00	105.4	151,677	0.07%	大買/大賣/鉅額交易
2022/05/05	64	152.42	77.2	152.45	152.50	-13.2	151,966	-0.01%
2022/05/04	50.4	151.42	206.9	151.62	151.50	-156.5	151,229	-0.10%	大賣/鉅額交易
2022/05/03	51	145.41	42.8	145.78	146.50	8.2	151,034	0.01%
2022/04/29	43.8	143.57	105.9	144.13	145.00	-62.1	152,395	-0.04%	大賣/
2022/04/28	97.3	140.60	70.5	139.44	138.00	26.8	153,466	0.02%
2022/04/27	87.1	136.85	99.5	138.11	140.00	-12.4	153,629	-0.01%
2022/04/26	57.3	140.44	96.2	140.31	139.00	-38.9	154,336	-0.03%
2022/04/25	214.3	141.18	102.2	140.65	139.50	112.1	154,956	0.07%	大買/大賣/鉅額交易
2022/04/22	53.7	145.46	113.8	147.11	147.50	-60.1	154,411	-0.04%	大賣/
2022/04/21	40.5	146.31	34.8	146.06	145.50	5.7	155,375	0.00%
2022/04/20	64.8	143.06	63.6	143.72	143.50	1.2	155,690	0.00%
2022/04/19	22	141.43	145.3	141.49	141.50	-123.3	156,662	-0.08%	大賣/鉅額交易
2022/04/18	48.1	139.84	60.1	139.24	138.00	-12	157,249	-0.01%
2022/04/15	41.4	140.44	86.3	141.03	141.50	-44.9	158,579	-0.03%
2022/04/14	61.2	140.74	68.8	139.38	138.00	-7.5	159,052	0.00%
2022/04/13	61.1	138.94	137.2	139.08	140.00	-76.1	159,379	-0.05%	大賣/
2022/04/12	187.5	133.63	52.3	133.50	134.50	135.3	158,970	0.09%	大買/鉅額交易
2022/04/11	72	137.38	76.4	136.80	136.00	-4.4	158,820	0.00%
2022/04/08	44.4	134.38	75.1	133.55	135.50	-30.7	160,447	-0.02%
2022/04/07	168.2	130.46	55	131.00	128.50	113.2	160,256	0.07%	大買/鉅額交易
2022/04/06	124.5	133.96	56	134.01	133.50	68.4	160,346	0.04%	大買/
2022/04/01	92.6	135.99	67.6	136.39	138.50	25	161,153	0.02%
2022/03/31	183.6	135.10	24	135.11	135.00	159.6	160,612	0.10%	大買/鉅額交易
2022/03/30	206.8	134.87	71.6	135.19	135.00	135.2	160,879	0.08%	大買/鉅額交易
2022/03/29	163	136.26	26.3	136.10	135.00	136.7	160,807	0.08%	大買/鉅額交易
2022/03/28	99	130.57	48.7	132.05	133.00	50.3	160,703	0.03%
2022/03/25	154.7	135.13	143	135.24	132.50	11.8	160,740	0.01%	大買/大賣/
2022/03/24	34	141.55	15	141.63	140.50	19	159,508	0.01%
2022/03/23	60.2	143.20	41.1	143.38	143.50	19.1	159,913	0.01%
2022/03/22	62.1	143.72	39.2	143.33	142.50	23	160,671	0.01%
2022/03/21	778.8	141.81	785.5	141.96	144.50	-6.8	161,414	0.00%	大買/大賣/
2022/03/18	149.8	141.69	66.4	141.53	141.00	83.4	162,524	0.05%	大買/
2022/03/17	189	144.29	184.7	143.81	146.50	4.4	161,352	0.00%	大買/大賣/
2022/03/16	1,161.6	153.09	560.1	150.07	143.00	601.4	159,444	0.38%	大買/大賣/鉅額交易
2022/03/15	233.5	161.20	439	160.56	158.00	-205.5	152,784	-0.13%	大買/大賣/鉅額交易
2022/03/14	163.9	164.19	260.2	163.84	164.50	-96.3	151,725	-0.06%	大買/大賣/
2022/03/11	221.2	157.89	219	157.26	160.00	2.2	152,733	0.00%	大買/大賣/
2022/03/10	214.9	159.90	352.4	159.89	156.00	-137.5	153,533	-0.09%	大買/大賣/鉅額交易
2022/03/09	246.3	153.98	194.5	152.73	156.00	51.8	153,264	0.03%	大買/大賣/
2022/03/08	336.8	147.69	210.7	146.38	147.00	126.1	154,489	0.08%	大買/大賣/鉅額交易
2022/03/07	342.7	155.80	333	155.60	151.00	9.7	149,636	0.01%	大買/大賣/
2022/03/04	293.9	163.96	349.8	163.02	159.00	-55.9	146,034	-0.04%	大買/大賣/
2022/03/03	287.4	158.95	383.9	158.05	160.50	-96.5	141,629	-0.07%	大買/大賣/
2022/03/02	286.5	152.53	309.7	152.25	151.50	-23.2	141,292	-0.02%	大買/大賣/
2022/03/01	231.3	149.02	202.9	148.63	150.50	28.4	141,164	0.02%	大買/大賣/
2022/02/25	151.1	144.95	131.6	144.67	143.50	19.5	138,574	0.01%	大買/大賣/
2022/02/24	232.7	142.53	217.8	142.25	141.50	14.9	137,892	0.01%	大買/大賣/
2022/02/23	100.1	146.27	165.5	145.80	145.00	-65.4	135,778	-0.05%	大賣/
2022/02/22	198.6	140.97	348.5	140.87	142.50	-149.9	135,360	-0.11%	大買/大賣/鉅額交易
2022/02/21	212.1	145.50	238.1	145.77	147.00	-26	132,479	-0.02%	大買/大賣/
2022/02/18	92.7	139.38	178.7	139.06	141.50	-86	130,913	-0.07%	大賣/
2022/02/17	83.3	134.81	67.2	134.52	133.50	16.1	130,341	0.01%
2022/02/16	53.1	134.15	75	134.30	133.50	-21.9	130,324	-0.02%
2022/02/15	50.1	131.81	45	131.61	132.00	5.1	131,615	0.00%
2022/02/14	176.2	132.77	106.2	133.31	130.00	70	135,142	0.05%	大買/大賣/
2022/02/11	94.3	133.04	85.2	133.47	131.50	9.1	135,823	0.01%
2022/02/10	40	131.29	131.7	131.46	132.00	-91.6	137,310	-0.07%	大賣/
2022/02/09	131.9	129.77	121.6	130.66	129.00	10.3	141,333	0.01%	大買/大賣/
2022/02/08	239.2	128.22	311.4	127.36	129.00	-72.2	142,570	-0.05%	大買/大賣/
2022/02/07	168.2	122.34	91.8	121.67	124.00	76.3	142,448	0.05%	大買/
2022/01/26	148.5	111.67	140.4	112.18	113.00	8.1	145,182	0.01%	大買/大賣/
2022/01/25	77	111.51	31.3	111.51	110.00	45.7	146,927	0.03%
2022/01/24	144.5	113.64	152	114.58	115.00	-7.5	147,622	-0.01%	大買/大賣/
2022/01/21	180.8	118.57	102.1	118.80	115.50	78.7	148,843	0.05%	大買/大賣/
2022/01/20	28.1	122.98	44.5	123.67	124.00	-16.4	147,911	-0.01%
2022/01/19	104.7	124.05	56	124.08	122.50	48.7	148,513	0.03%	大買/
2022/01/18	58.4	125.97	71.1	126.04	127.00	-12.7	148,700	-0.01%
2022/01/17	110.3	128.15	56.6	128.70	127.00	53.8	150,741	0.04%	大買/
2022/01/14	89.8	127.19	197.7	127.95	132.00	-107.9	151,250	-0.07%	大賣/鉅額交易
2022/01/13	125.7	126.87	59.1	128.49	126.00	66.7	150,441	0.04%	大買/
2022/01/12	158.9	130.53	186.4	129.71	128.50	-27.5	150,664	-0.02%	大買/大賣/
2022/01/11	95.7	135.67	51.2	135.67	134.00	44.5	150,372	0.03%
2022/01/10	118.8	137.68	90.7	139.40	136.50	28.1	153,323	0.02%	大買/
2022/01/07	80.1	141.18	52.5	140.84	140.50	27.6	153,391	0.02%
2022/01/06	96.5	142.48	50.3	142.75	143.00	46.2	155,682	0.03%
2022/01/05	34.1	142.09	131.2	141.44	141.00	-97.1	157,420	-0.06%	大賣/
2022/01/04	62.4	139.88	79.8	139.18	140.50	-17.4	160,365	-0.01%
2022/01/03	246.2	137.67	307.6	136.98	139.50	-61.4	161,661	-0.04%	大買/大賣/
2021/12/30	122.2	142.30	243.1	142.33	142.50	-120.9	162,803	-0.07%	大買/大賣/鉅額交易
2021/12/29	230	144.58	84	144.48	144.00	146	165,151	0.09%	大買/鉅額交易
2021/12/28	165	144.02	93.8	143.67	143.50	71.2	169,330	0.04%	大買/
2021/12/27	21.2	139.69	16.1	139.81	139.50	5.1	172,634	0.00%
2021/12/24	50	138.98	50.3	140.73	139.00	-0.2	177,210	0.00%
2021/12/23	72	140.59	48.2	140.68	139.00	23.9	177,626	0.01%
2021/12/22	35.7	140.69	25.4	141.10	140.00	10.3	178,829	0.01%
2021/12/21	48.1	139.57	57.8	139.24	141.50	-9.7	180,705	-0.01%
2021/12/20	62.9	138.75	68.5	139.57	139.00	-5.6	182,485	0.00%
2021/12/17	61.6	141.96	51.6	142.15	140.50	10	184,112	0.01%
2021/12/16	72.3	140.32	87.7	140.43	141.00	-15.4	183,615	-0.01%
2021/12/15	27.5	136.23	50.4	136.87	138.00	-23	183,159	-0.01%
2021/12/14	138.6	135.99	168	136.30	133.00	-29.4	183,106	-0.02%	大買/大賣/
2021/12/13	50.1	141.47	79.2	141.44	140.00	-29.1	181,061	-0.02%
2021/12/10	143.5	141.08	307.3	142.71	140.00	-163.8	182,663	-0.09%	大買/大賣/鉅額交易
2021/12/09	253.9	144.10	103	144.50	146.00	150.9	182,805	0.08%	大買/大賣/鉅額交易
2021/12/08	128.7	146.42	148.8	146.59	143.50	-20.1	183,955	-0.01%	大買/大賣/
2021/12/07	278.6	143.14	195.4	143.75	144.00	83.2	183,428	0.05%	大買/大賣/
2021/12/06	104.1	139.34	158.4	139.47	141.00	-54.3	181,188	-0.03%	大買/大賣/
2021/12/03	105.5	134.57	220.7	135.02	133.50	-115.2	180,240	-0.06%	大買/大賣/鉅額交易
2021/12/02	221.4	132.62	333.7	129.73	133.00	-112.4	181,513	-0.06%	大買/大賣/鉅額交易
2021/12/01	153.9	124.37	87.7	124.77	124.50	66.2	179,276	0.04%	大買/
2021/11/30	78.3	124.03	115.9	123.89	124.50	-37.6	181,460	-0.02%	大賣/
2021/11/29	133.8	121.16	139.7	121.27	120.00	-5.9	182,714	0.00%	大買/大賣/
2021/11/26	268.9	121.29	172.9	121.86	118.50	96	184,621	0.05%	大買/大賣/
2021/11/25	101.5	124.02	188.8	124.02	124.50	-87.3	183,392	-0.05%	大買/大賣/
2021/11/24	61.1	119.68	76.5	119.59	120.00	-15.3	181,941	-0.01%
2021/11/23	68.3	120.53	56.4	120.50	119.50	11.9	182,953	0.01%
2021/11/22	74.5	119.36	107.8	119.36	119.50	-33.3	184,329	-0.02%	大賣/
2021/11/19	102.7	118.97	65.7	118.09	117.00	37	185,580	0.02%	大買/
2021/11/18	66.2	119.00	101.8	119.98	119.00	-35.6	189,398	-0.02%	大賣/
2021/11/17	93.6	117.61	71.8	117.18	117.00	21.8	192,811	0.01%
2021/11/16	87.4	115.34	140.4	115.76	119.50	-53	193,997	-0.03%	大賣/
2021/11/15	55.6	112.29	33	113.04	112.00	22.6	196,466	0.01%
2021/11/12	67.9	111.29	94.1	111.79	111.50	-26.3	199,268	-0.01%
2021/11/11	253.5	115.14	188	114.24	109.50	65.5	198,947	0.03%	大買/大賣/
2021/11/10	146.4	122.36	117.2	121.77	120.00	29.2	197,060	0.01%	大買/大賣/
2021/11/09	212.6	122.81	207.3	122.37	122.00	5.3	197,592	0.00%	大買/大賣/
2021/11/08	289.4	119.44	364.6	118.84	124.00	-75.2	198,679	-0.04%	大買/大賣/
2021/11/05	227.7	112.61	107.2	111.39	114.00	120.5	201,236	0.06%	大買/大賣/鉅額交易
2021/11/04	171.5	114.12	136.9	113.88	109.50	34.6	204,910	0.02%	大買/大賣/
2021/11/03	182	110.97	378.4	110.05	112.00	-196.4	206,410	-0.10%	大買/大賣/鉅額交易
2021/11/02	187.8	104.76	187.3	104.28	105.00	0.5	209,357	0.00%	大買/大賣/
2021/11/01	176.4	102.24	75.2	102.20	100.50	101.3	210,903	0.05%	大買/鉅額交易
2021/10/29	185.3	99.90	251.4	98.20	99.50	-66.1	213,497	-0.03%	大買/大賣/
2021/10/28	104.5	94.81	110.7	94.69	93.20	-6.2	219,262	0.00%	大買/大賣/
2021/10/27	168.1	93.61	203	93.59	92.80	-34.9	228,121	-0.02%	大買/大賣/
2021/10/26	141.5	95.14	140.5	95.58	95.10	1	239,233	0.00%	大買/大賣/
2021/10/25	108	93.20	218	93.56	95.30	-110	246,483	-0.04%	大買/大賣/鉅額交易
2021/10/22	201.8	90.51	217.1	90.10	89.20	-15.4	254,186	-0.01%	大買/大賣/
2021/10/21	74.7	92.86	103.3	93.01	92.20	-28.6	260,530	-0.01%	大賣/
2021/10/20	153.5	93.23	87.1	93.12	91.40	66.4	265,268	0.03%	大買/
2021/10/19	144.3	93.11	148.5	93.38	91.70	-4.2	272,326	0.00%	大買/大賣/
2021/10/18	205.5	89.37	280.7	88.69	92.40	-75.2	280,299	-0.03%	大買/大賣/
2021/10/15	139.5	94.40	141.1	94.76	93.90	-1.6	286,315	0.00%	大買/大賣/
2021/10/14	250.5	95.06	244.5	95.45	95.30	6	284,975	0.00%	大買/大賣/
2021/10/13	177.5	94.18	188.8	94.19	92.90	-11.4	281,702	0.00%	大買/大賣/
2021/10/12	198.1	93.26	274.2	92.73	90.50	-76.1	279,732	-0.03%	大買/大賣/
2021/10/08	223.9	100.65	187	100.14	100.00	37	276,342	0.01%	大買/大賣/
2021/10/07	268.3	103.23	305.5	103.15	102.50	-37.3	276,157	-0.01%	大買/大賣/
2021/10/06	308.4	101.42	240.9	99.49	97.80	67.5	273,216	0.02%	大買/大賣/
2021/10/05	310.6	99.71	282.1	100.41	103.00	28.6	270,476	0.01%	大買/大賣/
2021/10/04	293.9	106.72	360.9	106.14	102.50	-67	266,654	-0.03%	大買/大賣/
2021/10/01	440.6	116.01	233.2	117.63	113.50	207.5	262,828	0.08%	大買/大賣/鉅額交易
2021/09/30	75.2	124.23	62	125.09	126.00	13.2	258,955	0.01%
2021/09/29	115.4	123.99	142.1	123.48	123.00	-26.7	266,397	-0.01%	大買/大賣/
2021/09/28	324.5	126.27	102.3	126.40	125.50	222.2	272,286	0.08%	大買/大賣/鉅額交易
2021/09/27	207.7	134.57	176.1	134.21	131.50	31.6	278,548	0.01%	大買/大賣/
2021/09/24	123.5	132.39	245.6	133.43	134.00	-122.1	277,910	-0.04%	大買/大賣/鉅額交易
2021/09/23	37.4	128.06	303.5	128.44	127.50	-266.1	276,862	-0.10%	大賣/鉅額交易
2021/09/22	304.2	125.15	73.3	124.91	125.00	230.9	278,003	0.08%	大買/鉅額交易
2021/09/17	42.1	127.35	200.7	127.52	128.00	-158.6	278,093	-0.06%	大賣/鉅額交易
2021/09/16	72	124.91	101	124.65	124.00	-29	278,408	-0.01%	大賣/
2021/09/15	158.1	122.55	138.4	122.21	124.50	19.7	279,439	0.01%	大買/大賣/
2021/09/14	264.1	128.13	81.6	127.32	123.50	182.5	279,133	0.07%	大買/鉅額交易
2021/09/13	187.1	134.54	356.6	133.95	132.00	-169.5	278,137	-0.06%	大買/大賣/鉅額交易
2021/09/10	327	131.39	176.1	130.97	133.50	150.9	277,324	0.05%	大買/大賣/鉅額交易
2021/09/09	95.4	126.65	325.5	126.74	126.50	-230.1	276,395	-0.08%	大賣/鉅額交易
2021/09/08	335.1	126.62	101.4	126.36	126.00	233.7	282,336	0.08%	大買/大賣/鉅額交易
2021/09/07	280.6	125.02	400.6	126.05	128.00	-120.1	296,157	-0.04%	大買/大賣/鉅額交易
2021/09/06	316.6	121.55	239.7	120.48	118.00	76.9	300,566	0.03%	大買/大賣/
2021/09/03	439	126.12	447.7	125.49	125.50	-8.7	306,502	0.00%	大買/大賣/
2021/09/02	380.5	129.26	258.5	129.28	129.50	122	310,347	0.04%	大買/大賣/鉅額交易
2021/09/01	400.6	130.69	167.8	131.31	128.50	232.9	315,029	0.07%	大買/大賣/鉅額交易
2021/08/31	160.7	138.24	187.7	138.87	136.00	-27	315,876	-0.01%	大買/大賣/
2021/08/30	187.1	141.34	170.2	142.20	140.00	16.9	324,773	0.01%	大買/大賣/
2021/08/27	122.1	141.34	122.6	141.75	141.00	-0.5	330,529	0.00%	大買/大賣/
2021/08/26	124.8	141.79	76.5	142.45	142.50	48.3	337,701	0.01%	大買/
2021/08/25	219	141.60	244.5	141.84	144.00	-25.5	346,126	-0.01%	大買/大賣/
2021/08/24	370	143.77	356.7	143.28	140.00	13.3	351,799	0.00%	大買/大賣/
2021/08/23	406.9	143.87	480.5	143.30	144.00	-73.6	356,981	-0.02%	大買/大賣/
2021/08/20	204.9	131.52	383.4	131.82	132.50	-178.5	363,044	-0.05%	大買/大賣/鉅額交易
2021/08/19	484.4	132.44	279.1	132.32	128.00	205.3	368,882	0.06%	大買/大賣/鉅額交易
2021/08/18	213.7	129.54	270.3	132.31	136.00	-56.6	373,418	-0.02%	大買/大賣/
2021/08/17	153.9	130.77	150.1	130.72	126.50	3.9	379,697	0.00%	大買/大賣/
2021/08/16	163.9	132.14	212.4	131.79	130.50	-48.5	389,123	-0.01%	大買/大賣/
2021/08/13	215.4	135.87	141.4	136.03	130.50	74.1	396,226	0.02%	大買/大賣/
2021/08/12	194.9	133.65	327.6	134.14	137.00	-132.7	405,746	-0.03%	大買/大賣/鉅額交易
2021/08/11	565.1	134.51	404.8	132.67	132.00	160.3	407,695	0.04%	大買/大賣/鉅額交易
2021/08/10	349.6	144.09	254.8	143.22	139.50	94.8	403,656	0.02%	大買/大賣/
2021/08/09	325.6	144.34	454.4	144.13	142.50	-128.8	405,351	-0.03%	大買/大賣/鉅額交易
2021/08/06	418.6	142.92	492.5	144.05	142.00	-73.9	410,188	-0.02%	大買/大賣/
2021/08/05	300.4	141.14	219.3	139.77	138.50	81.1	410,472	0.02%	大買/大賣/
2021/08/04	313	143.26	246.3	142.70	143.50	66.8	413,241	0.02%	大買/大賣/
2021/08/03	397.2	141.96	764.1	141.73	141.00	-366.9	422,017	-0.09%	大買/大賣/鉅額交易
2021/08/02	481.4	132.75	606.8	134.96	141.50	-125.4	419,806	-0.03%	大買/大賣/鉅額交易
2021/07/30	967.2	143.82	739.5	142.40	132.00	227.7	414,783	0.05%	大買/大賣/鉅額交易
2021/07/29	442.3	137.60	450.7	139.36	144.50	-8.4	409,169	0.00%	大買/大賣/
2021/07/28	473.1	125.37	394.1	125.11	131.50	79.1	407,561	0.02%	大買/大賣/
2021/07/27	1,302.1	132.49	1,359	130.39	126.50	-56.9	407,672	-0.01%	大買/大賣/
2021/07/26	423.2	147.00	175.7	147.19	140.50	247.5	408,233	0.06%	大買/大賣/鉅額交易
2021/07/23	429.6	148.53	686	148.15	154.00	-256.3	407,402	-0.06%	大買/大賣/鉅額交易
2021/07/22	1,130.1	142.92	753.3	143.17	143.50	376.8	404,660	0.09%	大買/大賣/鉅額交易
2021/07/21	953.7	162.88	655.1	164.77	155.00	298.6	404,151	0.07%	大買/大賣/鉅額交易
2021/07/20	223.3	172.54	129.8	170.04	169.50	93.5	400,099	0.02%	大買/大賣/
2021/07/19	81.9	187.05	45.3	186.15	186.00	36.5	408,762	0.01%
2021/07/16	97.2	171.93	194	169.98	178.50	-96.8	420,744	-0.02%	大賣/
2021/07/15	160	156.45	54.3	157.15	163.00	105.7	426,675	0.02%	大買/鉅額交易
2021/07/14	164.8	150.82	121.8	149.87	148.50	43	431,418	0.01%	大買/大賣/
2021/07/13	165.2	167.15	163.2	169.61	165.00	2	436,403	0.00%	大買/大賣/
2021/07/12	133.9	185.01	50.6	184.80	183.00	83.4	440,608	0.02%	大買/
2021/07/09	238.9	189.30	28.3	195.09	187.00	210.6	444,332	0.05%	大買/鉅額交易
2021/07/08	114.9	187.49	175.9	191.34	207.50	-61	453,132	-0.01%	大買/大賣/
2021/07/07	129.7	210.99	64.4	211.17	202.00	65.3	458,714	0.01%	大買/
2021/07/06	632.7	224.81	1,069.8	222.08	224.00	-437.1	463,239	-0.09%	大買/大賣/鉅額交易
2021/07/05	934.3	212.04	428.9	208.86	217.00	505.4	460,933	0.11%	大買/大賣/鉅額交易
2021/07/02	550.5	209.28	955.3	212.07	206.50	-404.8	457,561	-0.09%	大買/大賣/鉅額交易
2021/07/01	654.8	209.68	711.1	200.85	213.00	-56.2	454,472	-0.01%	大買/大賣/
2021/06/30	639	193.57	203.8	193.22	197.00	435.2	460,040	0.09%	大買/大賣/鉅額交易
2021/06/29	296.2	179.88	509.3	180.11	179.50	-213.1	463,620	-0.05%	大買/大賣/鉅額交易
2021/06/28	423.5	174.25	434.6	172.51	176.00	-11.1	466,807	0.00%	大買/大賣/
2021/06/25	341.2	158.51	254.5	155.47	160.00	86.7	467,678	0.02%	大買/大賣/
2021/06/24	301.6	148.50	285.2	147.51	152.00	16.4	469,148	0.00%	大買/大賣/
2021/06/23	446.5	142.02	197.1	140.61	138.50	249.4	470,103	0.05%	大買/大賣/鉅額交易
2021/06/22	130.8	154.63	135.8	157.89	153.50	-5	472,134	0.00%	大買/大賣/
2021/06/21	196.7	149.25	108.8	147.33	152.00	87.9	474,523	0.02%	大買/大賣/
2021/06/18	148.7	139.91	69.9	140.09	140.00	78.8	481,844	0.02%	大買/
2021/06/17	385.2	132.66	351.5	133.27	136.50	33.7	486,053	0.01%	大買/大賣/
2021/06/16	1,167.2	140.60	1,017.9	140.51	133.50	149.3	482,407	0.03%	大買/大賣/鉅額交易
2021/06/15	464.1	131.89	847.1	130.20	136.00	-383	469,049	-0.08%	大買/大賣/鉅額交易
2021/06/11	669.6	121.62	544.2	121.21	124.00	125.4	462,202	0.03%	大買/大賣/鉅額交易
2021/06/10	409.9	112.56	257.4	113.24	113.50	152.4	455,798	0.03%	大買/大賣/鉅額交易
2021/06/09	262.3	117.24	235.2	117.53	116.00	27.1	452,231	0.01%	大買/大賣/
2021/06/08	217	113.97	181.7	114.36	115.50	35.3	447,647	0.01%	大買/大賣/
2021/06/07	684	110.78	485	110.79	110.50	199	445,887	0.04%	大買/大賣/鉅額交易
2021/06/04	293.3	119.14	512.4	119.16	116.50	-219.1	437,397	-0.05%	大買/大賣/鉅額交易
2021/06/03	1,061	118.41	815.4	117.73	119.00	245.6	432,526	0.06%	大買/大賣/鉅額交易
2021/06/02	464.4	112.92	1,015.5	111.13	110.50	-551.1	425,638	-0.13%	大買/大賣/鉅額交易
2021/06/01	903	105.56	449.6	104.15	108.00	453.4	416,036	0.11%	大買/大賣/鉅額交易
2021/05/31	428.2	100.93	513.9	100.99	98.60	-85.7	408,878	-0.02%	大買/大賣/
2021/05/28	472.3	92.59	689.7	93.22	96.40	-217.4	400,305	-0.05%	大買/大賣/鉅額交易
2021/05/27	517.9	88.43	543.7	87.98	87.70	-25.8	393,426	-0.01%	大買/大賣/
2021/05/26	604.3	84.88	569	84.99	85.60	35.3	387,304	0.01%	大買/大賣/
2021/05/25	803.8	84.30	677.8	82.36	82.40	126	379,915	0.03%	大買/大賣/鉅額交易
2021/05/24	680.6	88.08	1,348.7	87.23	86.40	-668.1	373,220	-0.18%	大買/大賣/鉅額交易
2021/05/21	1,162.9	83.69	624.3	82.65	84.70	538.6	366,431	0.15%	大買/大賣/鉅額交易
2021/05/20	649.9	78.64	1,355.6	77.42	77.00	-705.6	363,426	-0.19%	大買/大賣/鉅額交易
2021/05/19	1,100.6	75.78	448	74.81	76.30	652.6	353,990	0.18%	大買/大賣/鉅額交易
2021/05/18	365.4	68.54	232.3	68.49	69.40	133	354,300	0.04%	大買/大賣/鉅額交易
2021/05/17	298.9	65.91	362.6	65.93	63.10	-63.6	355,083	-0.02%	大買/大賣/
2021/05/14	520	74.10	719.9	73.78	70.10	-199.9	348,929	-0.06%	大買/大賣/鉅額交易
2021/05/13	566.7	78.48	307.1	78.28	77.50	259.6	341,630	0.08%	大買/大賣/鉅額交易
2021/05/12	452.8	89.60	429.9	90.64	86.10	22.9	339,909	0.01%	大買/大賣/
2021/05/11	730.3	95.59	623.5	95.49	95.60	106.8	338,553	0.03%	大買/大賣/鉅額交易
2021/05/10	652	92.53	533.7	91.62	93.50	118.3	328,422	0.04%	大買/大賣/鉅額交易
2021/05/07	476.1	84.16	382	83.15	85.00	94.1	325,581	0.03%	大買/大賣/
2021/05/06	192.1	81.94	260.7	82.84	81.10	-68.6	323,968	-0.02%	大買/大賣/
2021/05/05	385.4	79.01	394.2	79.04	79.90	-8.9	320,740	0.00%	大買/大賣/
2021/05/04	789	82.47	480.3	82.73	78.00	308.7	317,797	0.10%	大買/大賣/鉅額交易
2021/05/03	739.5	85.53	867.6	85.16	86.60	-128	313,206	-0.04%	大買/大賣/鉅額交易
2021/04/29	365.2	76.23	350	76.73	79.00	15.2	311,289	0.00%	大買/大賣/
2021/04/28	515	78.55	540.5	78.53	76.80	-25.5	313,044	-0.01%	大買/大賣/
2021/04/27	1,008.8	79.18	776.6	78.99	77.50	232.2	314,226	0.07%	大買/大賣/鉅額交易
2021/04/26	387	74.69	517	75.04	76.80	-130	312,603	-0.04%	大買/大賣/鉅額交易
2021/04/23	920.7	70.90	900.7	70.70	69.90	20	315,745	0.01%	大買/大賣/
2021/04/22	779.8	78.85	610	78.55	72.90	169.8	315,593	0.05%	大買/大賣/鉅額交易
2021/04/21	428.7	73.16	743.4	71.79	75.90	-314.7	308,666	-0.10%	大買/大賣/鉅額交易
2021/04/20	690.1	68.56	310.1	68.20	69.00	380.1	309,304	0.12%	大買/大賣/鉅額交易
2021/04/19	541.3	67.67	738.3	68.17	68.00	-197	313,097	-0.06%	大買/大賣/鉅額交易
2021/04/16	487.1	61.67	526.3	61.06	63.30	-39.1	312,672	-0.01%	大買/大賣/
2021/04/15	455	59.51	482	59.45	59.00	-27	316,287	-0.01%	大買/大賣/
2021/04/14	1,019.4	58.37	778.2	58.36	59.90	241.2	324,475	0.07%	大買/大賣/鉅額交易
2021/04/13	412.1	56.86	344	56.54	56.90	68.1	323,391	0.02%	大買/大賣/
2021/04/12	624	54.51	769	54.27	55.00	-145	325,158	-0.04%	大買/大賣/鉅額交易
2021/04/09	589.2	50.53	448	50.72	50.00	141.2	327,887	0.04%	大買/大賣/鉅額交易
2021/04/08	215	51.68	248	51.63	52.30	-33	328,861	-0.01%	大買/大賣/
2021/04/07	243.1	49.91	284.2	50.02	50.50	-41.1	330,502	-0.01%	大買/大賣/
2021/04/06	347.2	47.85	339	48.73	49.50	8.2	339,217	0.00%	大買/大賣/
2021/04/01	502	47.52	326	47.61	47.90	176	334,420	0.05%	大買/大賣/鉅額交易
2021/03/31	631	45.95	647.6	45.68	45.50	-16.6	335,169	0.00%	大買/大賣/
2021/03/30	169	44.09	142.2	44.21	43.80	26.9	332,613	0.01%	大買/大賣/
2021/03/29	250	43.81	195.2	44.13	43.80	54.8	334,642	0.02%	大買/大賣/
2021/03/26	174	42.67	258	42.73	43.05	-84	338,151	-0.02%	大買/大賣/
2021/03/25	346.3	42.52	342.1	42.29	41.70	4.3	342,399	0.00%	大買/大賣/
2021/03/24	344	43.11	413	43.25	43.70	-69	344,151	-0.02%	大買/大賣/
2021/03/23	572.8	44.61	446	43.92	42.75	126.8	341,620	0.04%	大買/大賣/鉅額交易
2021/03/22	297	45.06	677.7	45.04	45.85	-380.7	335,637	-0.11%	大買/大賣/鉅額交易
2021/03/19	196.5	42.03	176.5	41.91	41.70	20	335,053	0.01%	大買/大賣/
2021/03/18	52	41.03	217.2	41.02	41.65	-165.2	336,025	-0.05%	大賣/鉅額交易
2021/03/17	275	39.95	134	40.08	40.10	141	338,081	0.04%	大買/大賣/鉅額交易
2021/03/16	45	39.75	320	39.91	39.60	-275	340,095	-0.08%	大賣/鉅額交易
2021/03/15	574	39.76	183.2	39.60	40.00	390.8	343,638	0.11%	大買/大賣/鉅額交易
2021/03/12	159	38.74	173.8	39.01	38.80	-14.8	346,068	0.00%	大買/大賣/
2021/03/11	132	38.79	472	38.81	38.15	-340	345,247	-0.10%	大買/大賣/鉅額交易
2021/03/10	199	38.26	153.4	38.32	38.05	45.6	343,580	0.01%	大買/大賣/
2021/03/09	183	37.90	89	38.06	38.40	94	342,793	0.03%	大買/
2021/03/08	97	37.84	145	38.02	37.35	-48	342,626	-0.01%	大賣/
2021/03/05	25	37.41	18	37.49	37.30	7	343,254	0.00%
2021/03/04	88	37.35	29	37.63	37.30	59	344,270	0.02%
2021/03/03	78	37.04	76	37.23	38.05	2	345,435	0.00%
2021/03/02	246	38.09	143	38.15	36.50	103	347,418	0.03%	大買/大賣/鉅額交易
2021/02/26	201.5	37.65	193.1	37.54	37.95	8.4	346,878	0.00%	大買/大賣/
2021/02/25	102	37.55	125	37.65	37.65	-23	346,065	-0.01%	大買/大賣/
2021/02/24	268	37.76	258.2	37.52	36.75	9.8	346,653	0.00%	大買/大賣/
2021/02/23	234	39.25	270	39.21	38.35	-36	345,278	-0.01%	大買/大賣/
2021/02/22	625.7	39.16	596.9	39.25	39.40	28.8	343,575	0.01%	大買/大賣/
2021/02/19	132	37.28	406	37.49	36.85	-274	341,444	-0.08%	大買/大賣/鉅額交易
2021/02/18	821	38.02	1,037	37.71	37.45	-216	340,564	-0.06%	大買/大賣/鉅額交易
2021/02/17	798.3	36.01	415.2	35.66	36.70	383.1	334,836	0.11%	大買/大賣/鉅額交易
2021/02/05	104.8	33.81	87	33.94	33.70	17.8	333,779	0.01%	大買/
2021/02/04	130	33.73	156	33.81	33.95	-26	333,977	-0.01%	大買/大賣/
2021/02/03	266.2	34.29	589	34.27	33.55	-322.8	335,365	-0.10%	大買/大賣/鉅額交易
2021/02/02	495	33.79	331	33.19	34.10	164	334,637	0.05%	大買/大賣/鉅額交易
2021/02/01	102	31.22	112	31.22	31.20	-10	332,819	0.00%	大買/大賣/
2021/01/29	237	32.30	144	32.25	31.20	93	331,287	0.03%	大買/大賣/
2021/01/28	202	32.71	165.3	32.69	33.20	36.7	329,188	0.01%	大買/大賣/
2021/01/27	342.4	33.12	184	33.15	32.45	158.4	326,737	0.05%	大買/大賣/鉅額交易
2021/01/26	382.1	34.23	297	34.36	33.65	85.1	324,290	0.03%	大買/大賣/
2021/01/25	398	35.96	368.6	36.00	35.35	29.4	321,731	0.01%	大買/大賣/
2021/01/22	499	33.99	453.1	33.82	35.00	45.9	317,020	0.01%	大買/大賣/
2021/01/21	322	32.23	454	32.05	32.10	-132	311,919	-0.04%	大買/大賣/鉅額交易
2021/01/20	346	31.03	267.2	31.19	30.45	78.8	307,578	0.03%	大買/大賣/
2021/01/19	544.3	33.56	458.1	33.79	32.00	86.2	301,961	0.03%	大買/大賣/
2021/01/18	428	33.26	441.4	33.35	34.00	-13.4	298,582	0.00%	大買/大賣/
2021/01/15	453.6	34.96	288	35.52	34.25	165.6	291,543	0.06%	大買/大賣/鉅額交易
2021/01/14	414	38.70	350.2	38.71	38.05	63.8	282,872	0.02%	大買/大賣/
2021/01/13	690.4	38.07	357.5	38.26	37.45	332.9	277,868	0.12%	大買/大賣/鉅額交易
2021/01/12	609.4	39.99	1,056	40.20	38.55	-446.6	271,214	-0.16%	大買/大賣/鉅額交易
2021/01/11	714	42.30	582	42.13	42.65	131.9	263,335	0.05%	大買/大賣/鉅額交易
2021/01/08	569.9	39.69	503.2	39.32	40.30	66.7	258,827	0.03%	大買/大賣/
2021/01/07	927.9	39.32	874	38.95	38.45	53.9	251,081	0.02%	大買/大賣/
2021/01/06	570.5	44.30	799.2	45.09	42.55	-228.7	239,427	-0.10%	大買/大賣/鉅額交易
2021/01/05	841.3	44.92	402.3	44.57	45.50	439.1	232,855	0.19%	大買/大賣/鉅額交易
2021/01/04	826.5	44.14	1,370.2	43.17	44.75	-543.6	225,311	-0.24%	大買/大賣/鉅額交易
2020/12/31	974.1	40.08	555	39.34	40.70	419.1	217,707	0.19%	大買/大賣/鉅額交易
2020/12/30	441	37.73	348	37.87	38.20	93	211,301	0.04%	大買/大賣/
2020/12/29	923	38.53	897.6	38.92	38.35	25.4	206,347	0.01%	大買/大賣/
2020/12/28	266	36.02	253.6	36.04	36.75	12.4	193,655	0.01%	大買/大賣/
2020/12/25	732.4	33.43	734.7	33.02	33.45	-2.2	191,484	0.00%	大買/大賣/
2020/12/24	155	31.31	247	31.37	31.00	-92	186,562	-0.05%	大買/大賣/
2020/12/23	319	30.13	342	30.20	30.70	-23	184,624	-0.01%	大買/大賣/
2020/12/22	370.5	31.65	617	31.75	30.20	-246.5	182,936	-0.13%	大買/大賣/鉅額交易
2020/12/21	505	32.39	407.4	32.57	32.55	97.6	178,077	0.05%	大買/大賣/
2020/12/18	426	30.57	424	30.49	30.60	2	174,642	0.00%	大買/大賣/
2020/12/17	187	29.59	134.7	29.66	29.50	52.3	169,195	0.03%	大買/大賣/
2020/12/16	94	29.27	136	29.48	29.65	-42	168,328	-0.02%	大賣/
2020/12/15	556	29.75	1,088	29.74	28.65	-532	165,748	-0.32%	大買/大賣/鉅額交易
2020/12/14	896	29.25	208.6	28.62	29.45	687.4	161,575	0.43%	大買/大賣/鉅額交易
2020/12/11	213.4	27.64	131	27.47	27.15	82.4	159,719	0.05%	大買/大賣/
2020/12/10	269	28.80	258	28.76	28.90	11	156,348	0.01%	大買/大賣/
2020/12/09	915.2	28.15	1,942.9	27.98	28.50	-1,027.7	157,119	-0.65%	大買/大賣/鉅額交易
2020/12/08	1,541	26.41	1,053	26.42	26.65	488	154,716	0.32%	大買/大賣/鉅額交易
2020/12/07	54.1	24.20	63	24.29	24.25	-8.9	149,613	-0.01%
2020/12/04	144	24.40	124	24.28	24.20	20	148,675	0.01%	大買/大賣/
2020/12/03	93	24.74	106	24.80	24.75	-13	148,725	-0.01%	大賣/
2020/12/02	76	24.62	123.1	24.70	24.65	-47.1	150,359	-0.03%	大賣/
2020/12/01	117	24.08	88.1	24.17	24.30	28.9	149,880	0.02%	大買/
2020/11/30	359	25.20	134.2	24.99	24.70	224.9	148,944	0.15%	大買/大賣/鉅額交易
2020/11/27	145.1	24.73	155.3	24.91	25.10	-10.2	147,374	-0.01%	大買/大賣/
2020/11/26	249.2	24.46	437	24.56	24.65	-187.8	146,402	-0.13%	大買/大賣/鉅額交易
2020/11/25	176	24.04	430.7	23.87	23.85	-254.7	145,358	-0.18%	大買/大賣/鉅額交易
2020/11/24	177	23.45	183	23.36	23.15	-6	142,622	0.00%	大買/大賣/
2020/11/23	250	23.20	578	23.14	23.45	-328	141,379	-0.23%	大買/大賣/鉅額交易
2020/11/20	313	22.45	228	21.88	22.55	85	141,017	0.06%	大買/大賣/
2020/11/19	196.2	22.01	418.1	22.23	21.95	-221.9	142,743	-0.16%	大買/大賣/鉅額交易
2020/11/18	1,304	22.14	267	22.02	22.50	1,037	140,647	0.74%	大買/大賣/鉅額交易
2020/11/17	668	20.99	161	20.73	21.10	507	137,819	0.37%	大買/大賣/鉅額交易
2020/11/16	153	20.34	151.1	20.34	20.50	1.9	138,620	0.00%	大買/大賣/
2020/11/13	85	20.15	82.2	20.18	20.10	2.8	139,438	0.00%
2020/11/12	65	19.60	121	19.40	19.50	-56	138,375	-0.04%	大賣/
2020/11/11	219	19.77	224	19.50	20.20	-5	138,779	0.00%	大買/大賣/
2020/11/10	211	20.32	209.1	20.71	19.95	2	137,101	0.00%	大買/大賣/
2020/11/09	314	21.43	859.5	21.46	21.70	-545.5	131,851	-0.41%	大買/大賣/鉅額交易
2020/11/06	218	20.27	22.2	20.17	20.35	195.8	128,364	0.15%	大買/鉅額交易
2020/11/05	247	20.07	289.8	19.85	19.80	-42.8	127,834	-0.03%	大買/大賣/
2020/11/04	60	19.79	45	19.40	19.80	15	126,762	0.01%
2020/11/03	10	19.27	30	19.32	19.25	-20	125,533	-0.02%
2020/11/02	28	19.41	56	19.25	19.20	-28	124,190	-0.02%
2020/10/30	46	18.90	43.4	19.11	18.90	2.6	121,735	0.00%
2020/10/29	62	18.51	48.5	18.61	18.95	13.5	119,885	0.01%
2020/10/28	56	18.99	110	19.27	18.80	-54	117,910	-0.05%	大賣/
2020/10/27	50	19.65	127.1	19.62	19.65	-77.1	115,403	-0.07%	大賣/
2020/10/26	755	19.82	647.2	19.75	19.80	107.8	113,934	0.09%	大買/大賣/鉅額交易
2020/10/23	37	18.64	101	18.61	18.60	-64	109,416	-0.06%	大賣/
2020/10/22	9	17.71	21	17.73	17.90	-12	106,951	-0.01%
2020/10/21	65	17.92	65.2	17.88	17.85	-0.2	106,336	0.00%
2020/10/20	7	17.82	13	17.73	17.95	-6	105,733	-0.01%
2020/10/19	35	17.80	20	17.80	17.85	15	104,644	0.01%
2020/10/16	22	17.77	43	17.72	17.65	-21	103,316	-0.02%
2020/10/15	78.4	17.43	76	17.39	17.50	2.4	101,167	0.00%
2020/10/14	9	16.89	75	16.95	17.15	-66	99,905	-0.07%
2020/10/13	218	16.96	103	16.91	17.00	115	98,781	0.12%	大買/大賣/鉅額交易
2020/10/12	177	16.33	1,442	16.39	16.30	-1,265	96,201	-1.31%	大買/大賣/鉅額交易
2020/10/08	0	0.00	2	16.60	16.65	-2	95,101	0.00%
2020/10/07	16	16.53	42	16.64	16.65	-26	94,341	-0.03%
2020/10/06	10	16.36	16	16.33	16.45	-6	93,537	-0.01%
2020/10/05	114	16.19	90	16.33	16.45	24	92,554	0.03%	大買/
2020/09/30	11	15.40	77	15.64	15.85	-66	90,775	-0.07%
2020/09/29	7	15.65	22	15.60	15.45	-15	89,783	-0.02%
2020/09/28	22	15.50	24	15.44	15.55	-2	88,723	0.00%
2020/09/25	66.1	15.34	63	15.23	15.40	3.1	88,039	0.00%
2020/09/24	74	14.99	91	14.99	14.80	-17	85,793	-0.02%
2020/09/23	198	15.22	184	15.09	15.20	14	83,579	0.02%	大買/大賣/
2020/09/22	33	15.87	22	15.89	15.80	11	79,654	0.01%
2020/09/21	56	15.89	21	15.99	15.80	35	78,597	0.04%
2020/09/18	46	15.99	52.2	16.07	16.05	-6.2	77,335	-0.01%
2020/09/17	102	16.19	58	16.27	16.10	44	76,254	0.06%	大買/
2020/09/16	202	16.16	182	15.99	16.10	20	74,588	0.03%	大買/大賣/
2020/09/15	53	16.72	123	16.79	16.90	-70	71,108	-0.10%	大賣/
2020/09/14	151	16.85	19	17.09	16.50	132	69,318	0.19%	大買/鉅額交易
2020/09/11	218	18.19	82	18.61	17.70	136	64,199	0.21%	大買/鉅額交易
2020/09/10	4	19.10	130.2	19.11	19.05	-126.2	60,379	-0.21%	大賣/鉅額交易
2020/09/09	90	18.80	74.7	18.93	19.00	15.3	59,235	0.03%
2020/09/08	278	18.77	100	18.76	18.70	178	57,847	0.31%	大買/鉅額交易
2020/09/07	622	19.25	493.1	19.16	18.80	128.9	55,986	0.23%	大買/大賣/鉅額交易
2020/09/04	211	18.63	65	18.41	18.80	146	52,869	0.28%	大買/鉅額交易
2020/09/03	13	17.90	139.6	17.90	18.20	-126.6	51,321	-0.25%	大賣/鉅額交易
2020/09/02	97.8	17.39	17	17.45	17.60	80.8	49,450	0.16%
2020/09/01	84	17.15	122	16.97	17.20	-38	48,390	-0.08%	大賣/
2020/08/31	193	17.34	155	17.38	17.40	38	46,838	0.08%	大買/大賣/
2020/08/28	10	16.41	114.4	16.48	16.35	-104.4	43,576	-0.24%	大賣/鉅額交易
2020/08/27	15	16.47	170	16.43	16.25	-155	42,409	-0.37%	大賣/鉅額交易
2020/08/26	133	16.54	144	16.43	16.45	-11	41,223	-0.03%	大買/大賣/
2020/08/25	480.8	16.21	479.8	16.15	16.30	1	39,046	0.00%	大買/大賣/
2020/08/24	40	15.14	15.6	15.18	15.20	24.4	34,943	0.07%
2020/08/21	87	15.22	5	15.38	15.20	82	34,183	0.24%
2020/08/20	503	15.29	113	15.20	15.00	390	32,488	1.20%	大買/大賣/鉅額交易
2020/08/19	89	15.45	75	15.47	15.40	14	29,075	0.05%
2020/08/18	369	15.16	292.2	15.05	15.20	76.8	26,709	0.29%	大買/大賣/
2020/08/17	312	14.68	748	14.22	14.90	-436	23,874	-1.83%	大買/大賣/鉅額交易
2020/08/14	961	13.54	419.3	13.50	13.55	541.7	21,723	2.49%	大買/大賣/鉅額交易
2020/08/13	8	12.47	6	12.43	12.35	2	19,151	0.01%
2020/08/12	33	12.06	23	12.05	12.20	10	18,795	0.05%
2020/08/11	57	12.54	556	12.59	12.45	-499	18,327	-2.72%	大賣/鉅額交易
2020/08/10	581	12.37	113.1	12.19	12.50	467.9	16,859	2.78%	大買/大賣/鉅額交易
2020/08/07	0	0.00	121	11.29	11.40	-121	15,756	-0.77%	大賣/鉅額交易
2020/08/06	10	11.20	16	11.25	11.15	-6	15,304	-0.04%
2020/08/05	0	0.00	3	11.08	11.05	-3	15,222	-0.02%
2020/08/04	0	0.00	1	11.10	11.10	-1	15,317	-0.01%
2020/07/31	6	11.18	13	11.18	11.00	-7	15,225	-0.05%
2020/07/30	7	11.01	7	11.01	11.05	0	15,056	0.00%
2020/07/29	16	10.90	30	10.92	10.95	-14	15,078	-0.09%
2020/07/27	0	0.00	7	10.87	10.80	-7	15,648	-0.04%
2020/07/24	26	10.74	5	10.75	10.70	21	15,977	0.13%
2020/07/23	6	10.83	0	0.00	10.85	6	16,104	0.04%
2020/07/21	0	0.00	23.2	10.95	10.95	-23.2	16,082	-0.14%
2020/07/20	7	10.84	0	0.00	10.80	7	16,096	0.04%
2020/07/16	6	11.05	0	0.00	11.05	6	16,385	0.04%
2020/07/14	6	10.71	1	10.80	10.70	5	16,443	0.03%
2020/07/13	10	10.80	8	10.79	10.80	2	16,520	0.01%
2020/07/10	3	10.75	2	10.80	10.75	1	16,836	0.01%
2020/07/09	20	11.05	2	11.05	11.05	18	16,775	0.11%
2020/07/08	28	11.15	54	11.20	11.15	-26	16,764	-0.16%
2020/07/07	15	11.12	3	11.15	11.25	12	16,658	0.07%
2020/07/06	99	11.14	4	11.15	11.15	95	16,800	0.57%
2020/07/03	78	11.15	4	11.15	11.15	74	16,619	0.45%
2020/07/02	0	0.00	1	10.85	10.80	-1	16,356	-0.01%
2020/06/30	1	10.75	10	10.80	10.75	-9	16,528	-0.05%
2020/06/29	0	0.00	11	10.75	10.75	-11	16,612	-0.07%
2020/06/24	1	10.80	0	0.00	10.75	1	16,690	0.01%
2020/06/23	5	10.75	3	10.90	10.75	2	16,845	0.01%
2020/06/22	5	10.75	1	10.90	10.75	4	16,764	0.02%
2020/06/19	5	10.80	0	0.00	10.80	5	16,841	0.03%
2020/06/18	10	11.01	5	11.00	11.00	5	16,660	0.03%
2020/06/17	2	11.25	1.6	11.20	11.25	0.4	16,616	0.00%
2020/06/16	12	11.09	7	11.00	11.25	5	16,725	0.03%
2020/06/15	0	0.00	15	10.82	10.75	-15	16,923	-0.09%
2020/06/12	21	10.66	8	10.66	10.85	13	17,087	0.08%
2020/06/11	1	11.15	22	11.03	10.95	-21	17,309	-0.12%
2020/06/10	10	11.30	18	11.32	11.25	-8	17,420	-0.05%
2020/06/09	0	0.00	1	11.40	11.30	-1	17,670	-0.01%
2020/06/08	50	11.60	7	11.51	11.35	43	17,874	0.24%
2020/06/05	24	11.43	9	11.37	11.40	15	17,760	0.08%
2020/06/04	12.9	11.30	33	11.30	11.25	-20.1	17,751	-0.11%
2020/06/03	5	11.27	5	11.29	11.30	0	17,902	0.00%
2020/06/02	2	11.25	21	11.21	11.25	-19	17,855	-0.11%
2020/06/01	7	11.28	8	11.23	11.20	-1	18,068	-0.01%
2020/05/29	10	10.80	12	11.04	10.90	-2	17,956	-0.01%
2020/05/28	0	0.00	2	11.08	10.90	-2	17,750	-0.01%
2020/05/27	10	11.00	0	0.00	10.85	10	17,467	0.06%
2020/05/26	0	0.00	29	10.87	10.95	-29	17,513	-0.17%
2020/05/25	1	10.70	0	0.00	10.75	1	17,480	0.01%
2020/05/21	33	11.06	30	11.03	11.00	3	17,444	0.02%
2020/05/20	0	0.00	1	10.75	10.75	-1	16,708	-0.01%
2020/05/19	4	10.80	3	10.78	10.70	1	16,592	0.01%
2020/05/18	0	0.00	61	10.65	10.70	-61	16,605	-0.37%
2020/05/15	2	10.40	0	0.00	10.45	2	16,581	0.01%
2020/05/14	2	10.48	0	0.00	10.35	2	16,696	0.01%
2020/05/13	63	10.50	0	0.00	10.60	63	16,592	0.38%
2020/05/12	11	10.56	0.1	10.60	10.50	10.9	16,654	0.07%
2020/05/11	49	10.81	16	10.80	10.75	33	16,641	0.20%
2020/05/08	6	10.68	2	10.60	10.55	4	16,543	0.02%
2020/05/07	2	10.60	14	10.60	10.60	-12	16,552	-0.07%
2020/05/06	77	10.56	14	10.55	10.55	63	16,635	0.38%
2020/05/05	10	10.77	5	10.70	10.65	5	16,636	0.03%
2020/05/04	5	10.75	1	10.75	10.75	4	16,637	0.02%
2020/04/30	51	11.09	40	11.02	11.10	11	16,615	0.07%
2020/04/29	19	10.77	4	10.79	10.70	15	16,169	0.09%
2020/04/28	32	10.50	19	10.49	10.55	13	15,964	0.08%
2020/04/27	11	10.20	199	10.24	10.20	-188	16,250	-1.16%	大賣/鉅額交易
2020/04/24	54	10.04	0	0.00	9.94	54	16,289	0.33%
2020/04/23	2	10.00	5	10.00	10.05	-3	16,292	-0.02%
2020/04/22	7	9.80	2	9.86	9.88	5	16,290	0.03%
2020/04/21	37	9.92	0	0.00	9.88	37	16,366	0.23%
2020/04/17	18	10.21	19	10.45	10.25	-1	16,085	-0.01%
2020/04/16	8	10.22	0	0.00	10.30	8	16,326	0.05%
2020/04/15	168	10.36	32	10.46	10.35	136	16,298	0.83%	大買/鉅額交易
2020/04/14	11	10.15	4	10.20	10.15	7	15,993	0.04%
2020/04/13	14	10.11	0	0.00	10.05	14	15,991	0.09%
2020/04/10	6	10.17	16	10.23	10.20	-10	16,231	-0.06%
2020/04/09	11	10.10	16	10.21	10.25	-5	16,548	-0.03%
2020/04/08	1	9.34	0	0.00	9.66	1	16,231	0.01%
2020/04/07	7	9.23	0	0.00	9.26	7	16,073	0.04%
2020/04/06	15	9.03	1	9.10	9.11	14	15,969	0.09%
2020/04/01	15	9.13	0	0.00	9.10	15	15,850	0.09%
2020/03/31	3	9.28	0	0.00	9.25	3	15,718	0.02%
2020/03/30	0	0.00	1	9.17	9.23	-1	15,543	-0.01%
2020/03/27	9	9.63	1	9.60	9.40	8	15,373	0.05%
2020/03/25	7	9.68	2	9.76	9.68	5	15,140	0.03%
2020/03/24	3	9.64	11	9.40	9.44	-8	14,981	-0.05%
2020/03/23	1	9.35	0	0.00	9.24	1	15,121	0.01%
2020/03/20	0	0.00	5	9.62	9.60	-5	14,994	-0.03%
2020/03/19	13	9.15	14	9.25	9.20	-1	14,834	-0.01%
2020/03/18	6	9.56	9	9.72	9.50	-3	14,626	-0.02%
2020/03/17	58	9.44	0	0.00	9.42	58	14,397	0.40%
2020/03/16	11	10.00	50	9.99	9.86	-39	14,019	-0.28%
2020/03/13	36	10.37	50	10.25	10.45	-14	13,652	-0.10%
2020/03/12	7	11.26	2	11.15	11.10	5	13,317	0.04%
2020/03/11	13	11.60	3	11.63	11.55	10	13,052	0.08%
2020/03/10	2	11.45	0	0.00	11.70	2	13,299	0.02%
2020/03/09	2	11.40	1	11.50	11.40	1	12,959	0.01%
2020/03/06	1	11.70	1	11.70	11.70	0	12,639	0.00%
2020/03/05	2	11.73	1	11.75	11.85	1	12,641	0.01%
2020/03/04	0	0.00	10	11.50	11.55	-10	12,447	-0.08%
2020/03/03	11	11.50	2	11.55	11.40	9	12,316	0.07%
2020/03/02	10	11.50	0	0.00	11.40	10	12,380	0.08%
2020/02/27	2	11.55	0	0.00	11.55	2	12,396	0.02%
2020/02/26	0	0.00	0.2	11.65	11.60	-0.2	12,284	0.00%
2020/02/25	1	11.70	2	11.70	11.70	-1	12,308	-0.01%
2020/02/24	1	11.55	3	11.60	11.55	-2	12,302	-0.02%
2020/02/21	1	11.75	2	11.80	11.75	-1	12,615	-0.01%
2020/02/20	0.7	11.80	0	0.00	11.85	0.7	12,626	0.01%
2020/02/19	1	11.95	1	11.95	11.95	0	12,545	0.00%
2020/02/18	0	0.00	1	11.75	11.80	-1	12,318	-0.01%
2020/02/17	1.2	11.56	0	0.00	11.55	1.2	12,340	0.01%
2020/02/14	10	11.75	0	0.00	11.75	10	12,177	0.08%
2020/02/13	0	0.00	1	11.95	11.90	-1	12,232	-0.01%
2020/02/12	0	0.00	1.5	11.83	11.80	-1.5	12,237	-0.01%
2020/02/07	1	11.70	0	0.00	11.65	1	12,421	0.01%
2020/02/06	0	0.00	3	11.88	11.95	-3	12,973	-0.02%
2020/02/05	2	11.70	4	11.70	11.70	-2	13,176	-0.02%
2020/02/03	2	11.28	4	11.50	11.45	-2	13,083	-0.02%
2020/01/31	4	11.71	4	11.71	11.75	0	13,329	0.00%
2020/01/30	11	12.01	160	11.94	11.80	-149	13,347	-1.12%	大賣/鉅額交易
2020/01/20	0	0.00	2	12.95	12.95	-2	13,050	-0.02%
2020/01/17	0	0.00	2	13.05	13.00	-2	13,144	-0.02%
2020/01/16	5	13.05	1	13.05	13.00	4	13,165	0.03%
2020/01/15	1.5	13.17	0	0.00	13.15	1.5	13,205	0.01%
2020/01/14	2	13.15	1	13.25	13.20	1	13,241	0.01%
2020/01/13	1	13.15	2	13.10	13.15	-1	13,088	-0.01%
2020/01/10	0	0.00	9	13.14	13.15	-9	13,087	-0.07%
2020/01/09	0	0.00	5	12.86	12.85	-5	12,620	-0.04%
2020/01/08	2	12.63	3	12.75	12.60	-1	12,602	-0.01%
2020/01/07	5	12.90	10	12.95	12.90	-5	12,458	-0.04%
2020/01/06	0.5	12.90	7.3	13.10	13.00	-6.8	12,401	-0.05%
2020/01/03	0	0.00	19.2	12.97	13.00	-19.2	12,096	-0.16%
2020/01/02	0	0.00	13	12.67	12.70	-13	11,649	-0.11%
2019/12/31	0	0.00	3	12.40	12.40	-3	11,463	-0.03%
2019/12/30	0	0.00	5.6	12.54	12.50	-5.6	11,447	-0.05%
2019/12/27	3	12.50	1	12.50	12.50	2	11,556	0.02%
2019/12/26	0	0.00	1	12.55	12.50	-1	11,694	-0.01%
2019/12/24	12	12.51	1	12.55	12.50	11	11,905	0.09%
2019/12/23	3	12.52	3	12.55	12.55	0	11,986	0.00%
2019/12/20	3	12.52	2	12.45	12.40	1	11,969	0.01%
2019/12/18	3	12.52	11.3	12.66	12.65	-8.3	11,984	-0.07%
2019/12/17	0	0.00	3	12.45	12.50	-3	11,735	-0.03%
2019/12/16	2	12.40	3	12.43	12.45	-1	11,701	-0.01%
2019/12/13	2	12.40	12	12.29	12.40	-10	11,696	-0.09%
2019/12/12	3	12.25	3	12.25	12.25	0	11,533	0.00%
2019/12/11	13	12.21	0	0.00	12.20	13	11,623	0.11%
2019/12/10	7	12.25	13	12.30	12.25	-6	11,682	-0.05%
2019/12/09	20	12.22	0	0.00	12.20	20	11,742	0.17%
2019/12/06	12.7	12.26	10	12.25	12.25	2.7	11,693	0.02%
2019/12/05	8	12.30	15	12.32	12.35	-7	11,600	-0.06%
2019/12/04	0	0.00	3	12.45	12.35	-3	11,313	-0.03%
2019/12/03	0	0.00	10	12.45	12.45	-10	11,336	-0.09%
2019/12/02	19	12.31	4	12.35	12.30	15	11,381	0.13%
2019/11/27	0	0.00	2	12.58	12.55	-2	11,136	-0.02%
2019/11/26	5	12.40	0	0.00	12.50	5	10,997	0.05%
2019/11/25	7	12.37	1	12.40	12.35	6	10,860	0.06%
2019/11/21	12	12.55	1	12.60	12.55	11	10,902	0.10%
2019/11/20	0	0.00	7	12.60	12.85	-7	10,885	-0.06%
2019/11/19	0.8	12.50	0	0.00	12.50	0.8	10,607	0.01%
2019/11/18	0	0.00	7	12.45	12.50	-7	10,589	-0.07%
2019/11/15	3	12.45	0	0.00	12.45	3	10,659	0.03%
2019/11/14	4	12.49	15	12.35	12.35	-11	10,800	-0.10%
2019/11/05	7	12.44	0	0.00	12.65	7	11,154	0.06%
2019/11/04	2	12.75	0	0.00	12.80	2	10,738	0.02%
2019/11/01	20	12.50	30	12.55	12.50	-10	10,651	-0.09%
2019/10/31	10	12.56	0	0.00	12.50	10	11,116	0.09%
2019/10/30	101	12.50	0	0.00	12.60	101	11,159	0.91%	大買/鉅額交易
2019/10/29	29	12.76	0	0.00	12.70	29	10,954	0.26%
2019/10/28	2	13.05	50	13.05	13.05	-48	11,109	-0.43%
2019/10/25	3	13.40	2	13.15	13.20	1	11,122	0.01%
2019/10/24	4	13.10	0	0.00	13.10	4	11,016	0.04%
2019/10/23	0	0.00	6	13.29	13.20	-6	11,233	-0.05%
2019/10/22	0	0.00	2	13.33	13.40	-2	11,330	-0.02%
2019/10/21	7	13.21	0	0.00	13.25	7	11,346	0.06%
2019/10/18	0	0.00	0.1	13.10	13.15	-0.1	12,024	0.00%
2019/10/16	2	13.00	1	12.90	13.00	1	12,308	0.01%
2019/10/09	1	12.60	0	0.00	12.70	1	12,238	0.01%
2019/10/04	4	12.75	25	12.80	12.75	-21	12,291	-0.17%
2019/10/03	2	12.75	0	0.00	12.70	2	12,315	0.02%
2019/10/02	2	13.05	0	0.00	13.05	2	12,431	0.02%
2019/10/01	6	13.20	1	13.25	13.25	5	12,417	0.04%
2019/09/27	4	13.15	0	0.00	13.00	4	12,493	0.03%
2019/09/26	6	13.15	0	0.00	13.10	6	12,573	0.05%
2019/09/25	0	0.00	2	13.10	13.15	-2	12,805	-0.02%
2019/09/24	2	13.05	0	0.00	13.05	2	13,149	0.02%
2019/09/16	5	13.00	0	0.00	13.00	5	13,336	0.04%
2019/09/11	0	0.00	1	13.10	13.10	-1	13,369	-0.01%
2019/09/10	0	0.00	2	13.13	13.15	-2	13,246	-0.02%
2019/09/09	3	13.15	0	0.00	13.20	3	13,185	0.02%
2019/09/06	0	0.00	9.4	13.10	13.15	-9.4	13,126	-0.07%
2019/09/05	5.5	13.00	1	12.95	13.05	4.5	13,032	0.03%
2019/09/04	4	12.90	4	12.80	12.90	0	12,923	0.00%
2019/09/03	2	12.90	2	12.85	12.85	0	12,870	0.00%
2019/09/02	2	12.85	1	12.85	12.85	1	12,927	0.01%
2019/08/30	0.4	12.75	0	0.00	12.85	0.4	12,900	0.00%
2019/08/26	0	0.00	5	12.60	12.55	-5	12,879	-0.04%
2019/08/23	0	12.85	2	12.85	12.90	-2	12,875	-0.02%
2019/08/22	1	12.80	2	12.70	12.70	-1	12,850	-0.01%
2019/08/20	7	12.54	0	0.00	12.50	7	12,885	0.05%
2019/08/19	2	12.55	0	0.00	12.45	2	12,849	0.02%
2019/08/16	1	12.45	0	0.00	12.65	1	12,780	0.01%
2019/08/15	3	12.62	0	0.00	12.65	3	12,550	0.02%
2019/08/14	0	0.00	1	12.90	12.90	-1	12,447	-0.01%
2019/08/13	10	13.16	0	0.00	13.10	10	12,140	0.08%
2019/08/12	3	13.35	30	13.35	13.35	-27	12,134	-0.22%
2019/08/07	0	0.00	2	13.35	13.35	-2	12,144	-0.02%
2019/08/06	3	13.05	804	13.04	13.25	-801	12,195	-6.57%	大賣/鉅額交易
2019/08/05	120	13.45	0	0.00	13.40	120	11,987	1.00%	大買/鉅額交易
2019/08/02	13	13.45	14	13.42	13.40	-1	12,013	-0.01%
2019/08/01	2	14.25	23	14.20	14.10	-21	11,675	-0.18%
2019/07/31	5	14.35	25	14.20	14.40	-20	11,636	-0.17%
2019/07/30	100	14.55	2	14.55	14.25	98	11,591	0.85%
2019/07/29	100	14.20	3	14.18	14.20	97	11,589	0.84%
2019/07/25	600	14.10	10	14.19	14.10	590	11,566	5.10%	大買/鉅額交易
2019/07/24	45	13.84	15	13.75	13.75	30	11,420	0.26%
2019/07/23	1	14.00	0	0.00	14.00	1	11,295	0.01%
2019/07/22	226	14.02	105	14.00	14.15	121	11,146	1.09%	大買/大賣/鉅額交易
2019/07/19	0	0.00	46.2	13.65	13.65	-46.2	10,570	-0.44%
2019/07/18	20	13.50	2	13.55	13.50	18	10,554	0.17%
2019/07/15	0	0.00	5	13.15	13.35	-5	11,357	-0.04%
2019/07/12	0	0.00	10	13.25	13.25	-10	11,481	-0.09%
2019/07/09	10	13.40	0	0.00	13.40	10	12,327	0.08%
2019/07/08	148.3	13.30	12	13.41	13.30	136.3	12,318	1.11%	大買/鉅額交易
2019/07/05	11	13.42	29	13.35	13.55	-18	12,131	-0.15%
2019/07/04	202	13.52	40	13.50	13.50	162	11,989	1.35%	大買/鉅額交易
2019/07/03	2	13.35	1	13.30	13.40	1	11,851	0.01%
2019/07/02	0	0.00	7	13.26	13.30	-7	11,767	-0.06%
2019/07/01	0	0.00	6	13.08	13.10	-6	11,539	-0.05%
2019/06/27	0	0.00	1	12.65	12.65	-1	11,223	-0.01%
2019/06/26	2	12.60	5	12.59	12.60	-3	11,197	-0.03%
2019/06/25	1	12.45	1	12.45	12.50	0	11,164	0.00%
2019/06/24	1	12.50	1	12.35	12.50	0	11,265	0.00%
2019/06/21	9	12.50	5	12.48	12.45	4	11,358	0.04%
2019/06/20	3	12.40	1	12.40	12.50	2	11,438	0.02%
2019/06/19	0	0.00	7	12.10	12.15	-7	11,244	-0.06%
2019/06/13	0	0.00	3	12.10	12.10	-3	11,308	-0.03%
2019/06/12	1	12.10	1	12.10	12.05	0	11,397	0.00%
2019/06/05	1	12.00	0	0.00	12.00	1	11,442	0.01%
2019/06/03	2	11.90	0	0.00	11.95	2	11,386	0.02%
2019/05/31	10	12.05	0	0.00	12.10	10	11,382	0.09%
2019/05/30	4	11.94	0	0.00	11.90	4	11,414	0.04%
2019/05/29	3	11.90	0	0.00	11.90	3	11,482	0.03%
2019/05/28	10	11.92	0	0.00	11.90	10	11,758	0.09%
2019/05/27	0	0.00	3	12.00	12.05	-3	11,810	-0.03%
2019/05/24	24	12.15	0	0.00	12.10	24	11,993	0.20%
2019/05/22	5	12.25	0	0.00	12.10	5	12,203	0.04%
2019/05/17	5	12.20	0	0.00	12.05	5	12,242	0.04%
2019/05/15	0.7	12.40	5	12.40	12.40	-4.4	12,304	-0.04%
2019/05/14	53	12.35	2	12.33	12.35	51	12,283	0.42%
2019/05/13	0	0.00	1	12.60	12.60	-1	12,168	-0.01%
2019/05/10	1	12.50	1	12.55	12.50	0	12,205	0.00%
2019/05/09	8	12.65	6	12.78	12.60	2	12,018	0.02%
2019/05/08	4	12.71	1	12.90	12.95	3	11,830	0.03%
2019/05/07	0	0.00	10	13.15	13.00	-10	11,647	-0.09%
2019/05/06	48	13.28	12	13.05	13.05	36	11,436	0.31%
2019/05/03	16	13.73	3.6	13.68	13.70	12.5	10,955	0.11%
2019/05/02	41	13.70	0	0.00	13.75	41	10,789	0.38%
2019/04/30	6	13.52	1.1	13.49	13.55	4.9	10,535	0.05%
2019/04/29	1	13.40	2	13.40	13.40	-1	10,393	-0.01%
2019/04/26	5	13.24	7	13.25	13.30	-2	10,284	-0.02%
2019/04/24	8	13.34	0	0.00	13.20	8	10,129	0.08%
2019/04/23	15	13.17	1	13.15	13.45	14	10,026	0.14%
2019/04/22	2	13.40	28	13.40	13.30	-26	9,816	-0.26%
2019/04/19	12	12.99	17	12.86	12.95	-5	9,401	-0.05%
2019/04/18	9	12.66	16	12.58	12.60	-7	8,979	-0.08%
2019/04/17	0	0.00	41	12.68	12.70	-41	8,847	-0.46%
2019/04/16	1	12.70	18	12.65	12.65	-17	8,641	-0.20%
2019/04/15	2	12.60	46	12.56	12.60	-44	8,450	-0.52%
2019/04/12	0	0.00	2	12.20	12.20	-2	8,059	-0.02%
2019/04/11	14	12.20	3	12.27	12.20	11	8,020	0.14%
2019/04/10	2	12.05	0	0.00	12.05	2	7,931	0.03%
2019/04/03	0	0.00	5	12.00	12.00	-5	7,930	-0.06%
2019/04/02	11	11.90	0	0.00	11.90	11	7,976	0.14%
2019/03/29	0	0.00	1	11.85	11.95	-1	7,863	-0.01%
2019/03/28	6	11.69	30	11.70	11.70	-24	8,008	-0.30%
2019/03/27	0	0.00	83	11.76	11.70	-83	8,052	-1.03%
2019/03/26	1	11.80	0	0.00	11.85	1	8,036	0.01%
2019/03/25	3	11.97	5	12.03	11.90	-2	7,976	-0.03%
2019/03/22	2	12.20	0	0.00	12.25	2	8,072	0.02%
2019/03/21	6	12.15	0	0.00	12.15	6	8,141	0.07%
2019/03/20	24	12.15	0	0.00	12.15	24	8,494	0.28%
2019/03/14	1	12.10	0	0.00	12.05	1	8,766	0.01%
2019/03/13	1	12.20	0	0.00	12.20	1	8,915	0.01%
2019/03/11	2	12.25	1	12.25	12.20	1	9,543	0.01%
2019/03/08	6	12.18	0	0.00	12.15	6	10,064	0.06%
2019/03/05	7	12.21	0	0.00	12.20	7	11,745	0.06%
2019/03/04	2	12.40	0	0.00	12.40	2	11,900	0.02%
2019/02/27	10	12.60	3.8	12.42	12.45	6.2	11,874	0.05%
2019/02/26	29	12.49	13	12.45	12.50	16	11,688	0.14%
2019/02/25	33	12.30	12	12.28	12.25	21	11,552	0.18%
2019/02/22	1	12.15	0	0.00	12.15	1	11,516	0.01%
2019/02/21	17	12.17	10	12.22	12.25	7	11,478	0.06%
2019/02/19	1	11.95	3	12.00	11.90	-2	11,208	-0.02%
2019/02/15	0	0.00	1	12.00	11.85	-1	11,419	-0.01%
2019/02/14	2	11.85	1	11.90	11.90	1	11,375	0.01%
2019/01/28	1	12.05	0	0.00	12.05	1	11,411	0.01%
2019/01/25	5	12.05	0	0.00	12.05	5	11,464	0.04%
2019/01/18	0	0.00	0.1	12.00	12.05	-0.1	11,933	0.00%
2019/01/16	0	0.00	3	12.05	12.00	-3	12,202	-0.02%
2019/01/11	0	0.00	21	12.13	11.95	-21	12,302	-0.17%
2019/01/09	0	0.00	27	12.10	12.05	-27	12,471	-0.22%
2019/01/07	0	0.00	6	11.85	11.95	-6	12,443	-0.05%
2019/01/04	13	11.58	3	11.75	11.60	10	12,540	0.08%
2019/01/03	2	11.85	36	11.89	11.85	-34	12,761	-0.27%
2019/01/02	1	11.90	3	12.05	11.90	-2	12,768	-0.02%
2018/12/28	2	11.95	0	0.00	11.90	2	12,788	0.02%
2018/12/25	12	11.90	0	0.00	11.85	12	12,773	0.09%
2018/12/22	5	11.98	0	0.00	12.05	5	12,700	0.04%
2018/12/21	38	12.04	0	0.00	12.05	38	12,750	0.30%
2018/12/20	14	12.28	0	0.00	12.30	14	12,629	0.11%
2018/12/18	1.4	12.65	1	12.60	12.50	0.4	12,435	0.00%
2018/12/17	2	12.80	2	12.90	12.85	0	12,300	0.00%
2018/12/14	72	12.42	111	12.27	12.50	-39	12,009	-0.32%	大賣/
2018/12/13	0	0.00	14	12.41	12.50	-14	12,011	-0.12%
2018/12/12	2	12.10	0	0.00	12.15	2	11,644	0.02%
2018/12/11	6	12.05	3	12.12	12.05	3	11,561	0.03%
2018/12/10	2	11.85	0	0.00	11.80	2	11,391	0.02%
2018/12/06	5	11.90	10	11.85	11.90	-5	11,273	-0.04%
2018/12/05	0	0.00	16	12.22	12.20	-16	11,076	-0.14%
2018/12/04	0	0.00	11	12.25	12.25	-11	10,963	-0.10%
2018/12/03	0	0.00	9	11.92	11.95	-9	10,609	-0.08%
2018/11/30	27	11.70	20	11.79	11.65	7	10,062	0.07%
2018/11/28	10	12.20	4	12.15	12.15	6	8,833	0.07%
2018/11/26	4	11.70	1	11.65	11.65	3	8,199	0.04%
2018/11/23	8	11.45	0	0.00	11.45	8	8,107	0.10%
2018/11/22	5	11.65	0	0.00	11.60	5	8,228	0.06%
2018/11/21	0	0.00	1	11.60	11.70	-1	8,322	-0.01%
2018/11/20	0	0.00	8	11.62	11.65	-8	8,193	-0.10%
2018/11/19	0.9	11.70	7	11.69	11.70	-6.1	8,201	-0.07%
2018/11/16	1	11.65	5	11.75	11.70	-4	8,206	-0.05%
2018/11/15	2	11.70	7	11.70	11.70	-5	8,162	-0.06%
2018/11/14	0	0.00	7	11.44	11.70	-7	8,118	-0.09%
2018/11/13	50	11.40	16	11.30	11.40	34	8,000	0.42%
2018/11/12	1	11.35	0	0.00	11.35	1	8,004	0.01%
2018/11/08	0	0.00	7	11.40	11.40	-7	8,073	-0.09%
2018/11/07	10	11.30	0	0.00	11.30	10	8,044	0.12%
2018/11/06	5	11.32	0	0.00	11.30	5	8,073	0.06%
2018/11/05	10	11.35	0	0.00	11.40	10	8,110	0.12%
2018/11/02	7	11.34	0	0.00	11.35	7	8,002	0.09%
2018/11/01	2	11.30	0	0.00	11.25	2	8,056	0.02%
2018/10/31	3	11.35	0	0.00	11.40	3	8,066	0.04%
2018/10/30	0	0.00	2	11.30	11.35	-2	8,099	-0.02%
2018/10/29	2	11.20	0	0.00	11.15	2	8,089	0.02%
2018/10/26	19	11.38	60	11.50	11.30	-41	8,110	-0.51%
2018/10/25	3	11.48	60	11.52	11.40	-57	8,166	-0.70%
2018/10/24	12	11.83	82	11.81	11.85	-70	8,005	-0.87%
2018/10/23	27	12.11	5	12.15	11.85	22	8,012	0.27%
2018/10/22	1	12.15	0	0.00	12.20	1	8,002	0.01%
2018/10/19	2	12.05	16	12.09	12.35	-14	7,969	-0.18%
2018/10/18	5	12.29	6	12.18	12.15	-1	7,878	-0.01%
2018/10/17	53	11.85	0	0.00	11.70	53	7,784	0.68%
2018/10/15	5	11.71	2	11.70	11.75	3	7,789	0.04%
2018/10/12	9	11.71	0	0.00	11.70	9	7,777	0.12%
2018/10/11	1	11.65	0	0.00	11.55	1	7,688	0.01%
2018/10/08	2	12.50	2	12.63	12.45	0	7,373	0.00%
2018/10/02	1	12.85	3	12.90	12.95	-2	7,452	-0.03%
2018/10/01	0	0.00	1	13.05	13.05	-1	7,518	-0.01%
2018/09/28	6	12.98	0	0.00	12.80	6	7,596	0.08%
2018/09/27	0.8	13.00	2	13.00	13.05	-1.3	7,588	-0.02%
2018/09/26	0	0.00	0	12.90	12.90	0	7,462	0.00%
2018/09/25	3	12.90	0	0.00	12.90	3	7,581	0.04%
2018/09/21	0	0.00	2	12.75	12.75	-2	7,746	-0.03%
2018/09/20	0	0.00	16	12.60	12.60	-16	7,933	-0.20%
2018/09/19	0.2	12.65	1	12.65	12.70	-0.8	8,140	-0.01%
2018/09/18	0	0.00	2	12.30	12.25	-2	8,238	-0.02%
2018/09/17	4	12.25	0	0.00	12.25	4	8,529	0.05%
2018/09/14	1	12.40	0	0.00	12.40	1	8,688	0.01%
2018/09/13	3	12.20	1	12.40	12.35	2	8,809	0.02%
2018/09/12	3	12.25	0	0.00	12.20	3	8,844	0.03%
2018/09/11	7.3	12.26	1	12.30	12.30	6.3	8,988	0.07%
2018/09/10	1	12.15	0	0.00	12.10	1	9,068	0.01%
2018/09/07	3	12.43	0	0.00	12.35	3	8,996	0.03%
2018/09/05	2	12.85	0	0.00	12.70	2	8,928	0.02%
2018/09/04	0	0.00	1	12.85	12.90	-1	8,931	-0.01%
2018/09/03	0	0.00	1	12.90	12.90	-1	9,028	-0.01%
2018/08/31	3	12.90	0	0.00	13.05	3	9,105	0.03%
2018/08/29	5.3	12.96	3	12.92	13.00	2.3	9,103	0.03%
2018/08/28	0	0.00	25	13.50	13.55	-25	8,936	-0.28%
2018/08/27	2	13.35	3	13.40	13.40	-1	8,847	-0.01%
2018/08/22	0.6	13.65	0	0.00	13.65	0.6	9,155	0.01%
2018/08/21	1	13.30	1	13.45	13.45	0	9,269	0.00%
2018/08/20	0.5	13.10	1	13.15	13.10	-0.6	9,333	-0.01%
2018/08/17	0	0.00	2	13.20	13.00	-2	9,325	-0.02%
2018/08/16	0	0.00	15	13.11	13.30	-15	9,419	-0.16%
2018/08/15	4	13.34	0	0.00	13.30	4	9,503	0.04%
2018/08/13	2	13.48	0	0.00	13.45	2	10,142	0.02%
2018/08/10	1	13.80	1	13.95	13.90	0	10,133	0.00%
2018/08/08	6	14.11	2	14.10	14.15	4	10,192	0.04%
2018/08/06	10	14.40	2	14.33	14.40	8	10,217	0.08%
2018/08/02	9	14.01	10	14.05	13.85	-1	10,189	-0.01%
2018/08/01	0	0.00	2	14.25	14.15	-2	10,196	-0.02%
2018/07/31	0	0.00	20	13.80	13.85	-20	10,106	-0.20%
2018/07/30	14	13.79	3	13.90	13.75	11	10,216	0.11%
2018/07/27	20	13.60	1	13.70	13.80	19	10,222	0.19%
2018/07/26	2	13.50	2	13.50	13.60	0	10,251	0.00%
2018/07/24	0	0.00	1	13.50	13.55	-1	10,704	-0.01%
2018/07/23	0	0.00	10	13.30	13.30	-10	10,814	-0.09%
2018/07/19	25	13.37	12	13.40	13.45	13	11,111	0.12%
2018/07/18	0	0.00	1	13.30	13.40	-1	11,359	-0.01%
2018/07/17	2	13.13	0	0.00	13.20	2	11,352	0.02%
2018/07/16	6	13.13	0	0.00	13.00	6	11,369	0.05%
2018/07/13	0	0.00	35	13.06	13.10	-35	11,522	-0.30%
2018/07/12	22	13.13	0	0.00	12.90	22	11,588	0.19%
2018/07/11	1	13.05	0	0.00	13.10	1	11,641	0.01%
2018/07/10	5	12.90	0	0.00	13.00	5	11,645	0.04%
2018/07/09	21	12.86	5	12.85	12.85	16	11,692	0.14%
2018/07/05	3	13.02	0	0.00	12.90	3	11,719	0.03%
2018/07/03	1	13.30	20	13.28	13.20	-19	11,842	-0.16%
2018/07/02	15	13.40	3	13.38	13.35	12	11,812	0.10%
2018/06/29	22.5	12.98	0	0.00	13.00	22.5	11,668	0.19%
2018/06/28	2	12.85	4	12.89	12.95	-2	11,482	-0.02%
2018/06/27	6	13.06	6	13.28	13.05	0	11,368	0.00%
2018/06/26	8	13.59	10	13.35	13.30	-2	11,309	-0.02%
2018/06/25	4	13.91	0	0.00	13.80	4	11,240	0.04%
2018/06/22	3	14.13	0	0.00	14.10	3	11,204	0.03%
2018/06/20	5	14.39	1	14.50	14.35	4	11,437	0.03%
2018/06/19	3	14.58	0	14.55	14.55	3	11,403	0.03%
2018/06/15	0	0.00	10	14.80	14.80	-10	11,767	-0.08%
2018/06/12	0	0.00	2	14.88	14.75	-2	12,633	-0.02%
2018/06/11	2	14.68	0	0.00	14.65	2	12,648	0.02%
2018/06/08	1	14.80	10	14.80	14.80	-9	12,606	-0.07%
2018/06/07	1	14.90	10	14.90	14.95	-9	12,679	-0.07%
2018/06/04	0	0.00	3	14.93	14.95	-3	13,119	-0.02%
2018/05/31	1	14.85	0	0.00	14.85	1	13,396	0.01%
2018/05/30	41	14.90	30	14.75	14.75	11	13,509	0.08%
2018/05/29	7	15.05	0	0.00	15.05	7	13,537	0.05%
2018/05/25	73	15.19	60	15.10	15.10	13	13,828	0.09%
2018/05/24	43	15.35	55	15.25	15.25	-12	13,928	-0.09%
2018/05/23	62	15.44	26	15.26	15.25	36	13,882	0.26%
2018/05/22	8	15.59	18	15.66	15.40	-10	13,950	-0.07%
2018/05/21	1	15.05	2	15.00	15.10	-1	13,550	-0.01%
2018/05/18	0	0.00	9	14.87	14.90	-9	13,621	-0.07%
2018/05/17	0	0.00	23	14.76	14.70	-23	13,812	-0.17%
2018/05/15	1	14.85	1	14.85	14.80	0	14,406	0.00%
2018/05/14	9	14.67	0	0.00	14.65	9	15,200	0.06%
2018/05/10	20	15.04	0	0.00	14.95	20	15,718	0.13%
2018/05/09	1	15.10	1	15.15	15.00	0	15,801	0.00%
2018/05/08	30	14.95	30	15.05	15.05	0	15,796	0.00%
2018/05/07	0	0.00	3	14.95	14.95	-3	15,977	-0.02%
2018/05/03	2	15.00	0	0.00	15.00	2	15,982	0.01%
2018/05/02	2	15.00	1	15.05	15.05	1	16,161	0.01%
2018/04/30	7	15.06	12	15.04	15.10	-5	16,509	-0.03%
2018/04/27	15	14.25	1	14.25	14.30	14	16,687	0.08%
2018/04/26	15	14.32	12	14.36	14.20	3	17,170	0.02%
2018/04/25	36	14.40	31	14.35	14.30	5	17,237	0.03%
2018/04/24	12	14.68	9	14.55	14.55	3	17,631	0.02%
2018/04/23	3	14.95	3	14.98	14.90	0	17,802	0.00%
2018/04/20	3	14.95	1	14.95	14.95	2	18,094	0.01%
2018/04/19	0	0.00	4	15.01	14.95	-4	18,319	-0.02%
2018/04/18	2	14.95	2	14.75	14.75	0	18,481	0.00%
2018/04/17	10	14.75	4	14.76	14.70	6	18,938	0.03%
2018/04/16	5	14.96	0	0.00	14.90	5	19,295	0.03%
2018/04/13	5	15.12	0	0.00	15.05	5	19,558	0.03%
2018/04/11	7	15.15	0	0.00	15.05	7	22,728	0.03%
2018/04/10	59	15.12	0	0.00	15.10	59	24,086	0.24%
2018/04/09	20	15.20	0	0.00	15.15	20	26,348	0.08%
2018/04/02	0	0.00	15	15.15	15.20	-15	28,675	-0.05%
2018/03/31	1	15.15	0	0.00	15.15	1	28,786	0.00%
2018/03/30	1	15.10	0.8	15.10	15.10	0.2	29,003	0.00%
2018/03/29	10.8	15.07	0	0.00	15.05	10.8	29,102	0.04%
2018/03/28	8	15.09	0	0.00	15.10	8	29,124	0.03%
2018/03/27	17	15.32	21	15.40	15.30	-4	29,139	-0.01%
2018/03/26	29	15.22	0	0.00	15.20	29	29,356	0.10%
2018/03/23	13	15.36	13	15.38	15.40	0	29,609	0.00%
2018/03/22	10	15.90	1	15.95	15.75	9	29,682	0.03%
2018/03/21	13	15.89	0	0.00	15.90	13	29,610	0.04%
2018/03/20	9	16.08	6	16.10	16.15	3	29,294	0.01%
2018/03/19	28	16.05	20	16.08	16.20	8	29,292	0.03%
2018/03/16	0	0.00	35	15.55	15.60	-35	29,043	-0.12%
2018/03/15	1	15.60	0	0.00	15.60	1	29,131	0.00%
2018/03/14	0	0.00	1	15.65	15.70	-1	29,378	0.00%
2018/03/13	1	15.70	5.5	15.69	15.70	-4.5	29,749	-0.02%
2018/03/12	38	15.78	13.5	15.83	15.85	24.5	31,022	0.08%
2018/03/09	4	15.41	16	15.48	15.45	-12	31,322	-0.04%
2018/03/08	11	15.15	2	15.23	15.10	9	31,526	0.03%
2018/03/07	2	15.18	11	15.16	15.05	-9	32,137	-0.03%
2018/03/06	8	15.08	17	15.16	15.05	-9	32,372	-0.03%
2018/03/05	9	15.32	50	15.20	15.20	-41	32,372	-0.13%
2018/03/02	10	15.56	0	0.00	15.55	10	32,368	0.03%
2018/03/01	3	15.52	4	15.79	15.90	-1	32,670	0.00%
2018/02/27	3	15.48	1	15.55	15.45	2	32,580	0.01%
2018/02/26	2	15.55	0	0.00	15.45	2	32,608	0.01%
2018/02/23	2	15.60	0	0.00	15.50	2	32,621	0.01%
2018/02/22	6	15.48	0	0.00	15.60	6	32,912	0.02%
2018/02/21	2	15.50	9	15.54	15.50	-7	32,819	-0.02%
2018/02/12	17	15.16	51	15.20	15.10	-34	32,807	-0.10%
2018/02/09	6	14.73	6	15.17	15.10	0	32,797	0.00%
2018/02/08	16	15.31	0	0.00	15.25	16	32,727	0.05%
2018/02/07	31	15.64	10	15.74	15.50	21	32,820	0.06%
2018/02/06	54	15.54	11	15.43	15.30	43	33,097	0.13%
2018/02/05	27	16.26	60	16.41	16.45	-33	32,631	-0.10%
2018/02/02	89	16.97	38	16.83	16.80	51	32,616	0.16%
2018/02/01	11	17.13	0	0.00	17.15	11	32,782	0.03%
2018/01/31	32	17.19	30	17.25	17.25	2	32,975	0.01%
2018/01/30	7	17.34	6	17.35	17.20	1	33,901	0.00%
2018/01/29	11	17.31	8	17.41	17.50	3	33,872	0.01%
2018/01/26	8	17.28	1	17.40	17.25	7	33,972	0.02%
2018/01/25	3	17.43	1	17.45	17.40	2	34,056	0.01%
2018/01/24	37	17.39	43	17.57	17.60	-6	34,671	-0.02%
2018/01/23	32	17.17	3	17.15	17.15	29	34,505	0.08%
2018/01/22	52.1	17.68	31	17.50	17.50	21.1	34,772	0.06%
2018/01/19	122	18.13	0	0.00	18.05	122	34,455	0.35%	大買/鉅額交易
2018/01/18	8	18.04	17	18.11	18.10	-9	34,640	-0.03%
2018/01/17	36	18.05	85	18.05	18.05	-49	34,805	-0.14%
2018/01/16	5	17.84	2	17.80	17.80	3	35,518	0.01%
2018/01/15	13	18.18	0	0.00	18.05	13	35,990	0.04%
2018/01/12	24	17.88	1	18.00	18.00	23	36,139	0.06%
2018/01/11	56	18.04	35	17.88	17.85	21	35,930	0.06%
2018/01/10	45	17.94	30	17.75	17.75	15	35,893	0.04%
2018/01/09	32	18.25	33	18.25	18.20	-1	35,609	0.00%
2018/01/08	70	18.37	36	18.40	18.40	34	35,487	0.10%
2018/01/05	131	18.51	102	18.58	18.70	29	35,212	0.08%	大買/大賣/
2018/01/04	16	18.05	11	17.53	18.15	5	32,858	0.02%
2018/01/03	89	17.96	50	18.15	17.70	39	31,810	0.12%
2018/01/02	5	17.44	33	17.58	17.95	-28	29,691	-0.09%