長榮 (2603)-元大-四維券商分點個股進出

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
229.0
漲跌
▲8.0
漲幅
+3.62%
成交量
24,956張
產業
上市航運類股
4770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－元大-四維券商分點個股進出

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

元大-四維券商分點個股進出
元大-四維券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	54.3	227.93	36.5	227.60	229.00	17.8	24,406	0.07%
2024/12/02	10.8	220.57	9	221.00	221.00	1.7	24,149	0.01%
2024/11/29	20.1	217.58	13	219.65	217.00	7.1	24,267	0.03%
2024/11/28	20	216.00	17.1	216.73	217.00	2.9	24,177	0.01%
2024/11/27	207.8	218.44	15.4	219.05	214.00	192.4	23,944	0.80%	大買/鉅額交易
2024/11/26	6.2	228.05	27.5	227.56	229.50	-21.3	23,025	-0.09%
2024/11/25	77.3	229.92	25.9	227.67	228.00	51.4	23,013	0.22%
2024/11/22	13.1	236.69	10.2	236.77	236.00	2.9	22,455	0.01%
2024/11/21	11.2	237.27	15	237.93	239.00	-3.8	22,260	-0.02%
2024/11/20	21.9	237.97	33	237.01	233.50	-11.1	21,992	-0.05%
2024/11/19	23.7	233.85	204.6	234.38	236.00	-180.9	21,542	-0.84%	大賣/鉅額交易
2024/11/18	12.1	224.84	1.8	225.61	224.50	10.3	21,096	0.05%
2024/11/15	9.5	226.78	40	226.61	227.50	-30.5	20,934	-0.15%
2024/11/14	236.2	220.29	32.2	220.57	220.00	204	20,504	0.99%	大買/鉅額交易
2024/11/13	9	219.78	1.1	219.98	219.50	7.9	20,347	0.04%
2024/11/12	4	219.50	7.4	221.26	220.50	-3.3	20,598	-0.02%
2024/11/11	4	219.00	13.2	220.30	220.50	-9.2	20,599	-0.04%
2024/11/08	22.7	218.38	74	219.03	218.00	-51.3	20,805	-0.25%
2024/11/07	24	211.48	15	213.57	214.50	9	21,051	0.04%
2024/11/06	13.3	216.37	8.1	216.44	217.00	5.2	20,919	0.02%
2024/11/05	15.1	213.42	48.5	214.64	217.50	-33.4	21,084	-0.16%
2024/11/04	40.6	211.63	20.2	210.72	210.50	20.4	21,189	0.10%
2024/11/01	5	210.49	50.4	210.56	213.00	-45.4	21,447	-0.21%
2024/10/30	2	205.50	8.3	206.87	205.50	-6.3	21,150	-0.03%
2024/10/29	5	203.30	25.4	203.48	204.50	-20.4	21,345	-0.10%
2024/10/28	51.1	206.45	27.2	206.34	206.00	23.9	21,338	0.11%
2024/10/25	28	206.98	5.2	207.11	207.50	22.8	21,373	0.11%
2024/10/24	38.4	205.12	61.6	205.17	205.00	-23.2	21,460	-0.11%
2024/10/23	31.2	205.14	43.4	205.26	205.50	-12.2	21,356	-0.06%
2024/10/22	14	204.79	59	205.53	206.00	-45	21,478	-0.21%
2024/10/21	30.1	199.86	433.1	202.76	204.00	-403	21,688	-1.86%	大賣/鉅額交易
2024/10/18	39	196.47	5	196.20	196.50	34	21,752	0.16%
2024/10/17	3	195.50	28.2	195.34	196.50	-25.1	21,944	-0.11%
2024/10/16	11.3	189.16	17.3	189.69	189.50	-6	22,538	-0.03%
2024/10/15	4	187.76	59.8	187.65	187.50	-55.8	22,562	-0.25%
2024/10/14	2	187.25	6	187.33	187.00	-4	22,741	-0.02%
2024/10/11	9.2	186.00	35.4	186.17	186.00	-26.2	22,982	-0.11%
2024/10/09	51.5	184.92	6.3	184.01	183.50	45.2	23,083	0.20%
2024/10/08	2.1	187.30	29	188.00	189.00	-26.9	23,035	-0.12%
2024/10/07	53.3	187.05	13.4	187.00	188.00	39.9	23,379	0.17%
2024/10/04	285.2	186.78	23.4	186.14	186.00	261.8	24,023	1.09%	大買/鉅額交易
2024/10/01	21.5	206.13	9	205.00	204.50	12.5	23,485	0.05%
2024/09/30	44.2	202.97	53	199.27	201.00	-8.8	23,584	-0.04%
2024/09/27	153.2	210.91	29.3	210.52	212.00	123.9	23,407	0.53%	大買/鉅額交易
2024/09/26	24.1	210.55	16.2	211.68	206.00	7.8	23,270	0.03%
2024/09/25	40.2	206.85	140.8	209.18	209.50	-100.6	22,822	-0.44%	大賣/
2024/09/24	35.4	203.23	387.2	201.89	204.00	-351.8	22,341	-1.57%	大賣/鉅額交易
2024/09/23	54.4	194.40	529.5	194.21	195.00	-475.1	21,956	-2.16%	大賣/鉅額交易
2024/09/20	4.2	189.71	6.3	189.58	189.00	-2.1	22,111	-0.01%
2024/09/19	0.1	187.42	26	189.29	190.00	-25.9	22,249	-0.12%
2024/09/18	1.5	187.53	52.6	187.21	187.00	-51.1	22,309	-0.23%
2024/09/16	50.1	183.61	2	184.50	184.50	48	22,539	0.21%
2024/09/13	0.3	185.50	9	186.06	186.50	-8.7	22,699	-0.04%
2024/09/12	31.1	184.97	37.5	184.65	184.50	-6.4	23,019	-0.03%
2024/09/11	2.2	182.27	7	182.50	182.50	-4.8	23,101	-0.02%
2024/09/09	5.1	177.80	1	178.50	179.00	4.1	23,706	0.02%
2024/09/06	0.1	180.45	3	180.67	180.00	-2.9	24,181	-0.01%
2024/09/05	4	179.63	1.2	180.83	181.00	2.8	25,405	0.01%
2024/09/04	7.3	175.19	6.6	178.14	178.50	0.7	27,045	0.00%
2024/09/03	7	183.21	7	183.07	182.00	0	27,320	0.00%
2024/09/02	18.4	182.47	3	181.83	182.00	15.4	27,956	0.05%
2024/08/30	0	187.50	44.1	186.72	188.00	-44.1	28,508	-0.15%
2024/08/29	2.1	183.93	1.3	183.91	184.50	0.8	28,746	0.00%
2024/08/28	2.8	182.88	0	183.00	183.00	2.8	29,200	0.01%
2024/08/27	248.2	184.16	3.1	183.46	183.50	245	30,196	0.81%	大買/鉅額交易
2024/08/26	5	190.41	7.3	191.12	189.00	-2.3	30,277	-0.01%
2024/08/23	3.4	189.04	110.2	189.56	189.50	-106.8	30,842	-0.35%	大賣/鉅額交易
2024/08/22	1	187.50	5.9	188.33	189.00	-4.9	31,560	-0.02%
2024/08/21	57	186.54	1	187.00	187.50	56	32,919	0.17%
2024/08/20	63.7	188.96	53.5	190.60	188.50	10.2	33,796	0.03%
2024/08/19	4.1	185.64	4.1	186.61	187.00	0	33,939	0.00%
2024/08/16	135.3	185.99	47.8	185.94	186.00	87.5	34,363	0.25%	大買/
2024/08/15	12.2	183.25	51.4	184.76	185.50	-39.2	34,813	-0.11%
2024/08/14	60.5	180.99	51.1	182.42	181.50	9.4	35,448	0.03%
2024/08/13	10	177.55	4	178.13	178.50	6	35,831	0.02%
2024/08/12	7.1	178.27	25.3	178.35	180.00	-18.3	36,728	-0.05%
2024/08/09	418.4	175.44	49.1	176.27	173.00	369.3	37,588	0.98%	大買/鉅額交易
2024/08/08	39	172.91	2	173.50	172.50	37	39,654	0.09%
2024/08/07	210.1	166.16	30.3	174.49	177.00	179.8	41,867	0.43%	大買/鉅額交易
2024/08/06	12.1	166.79	27.1	166.67	165.50	-14.9	43,387	-0.03%
2024/08/05	35.6	161.91	19.2	161.23	160.50	16.4	43,701	0.04%
2024/08/02	20.1	174.12	9	174.39	171.00	11.1	43,980	0.03%
2024/08/01	7.1	173.80	18.2	174.96	175.00	-11.2	43,967	-0.03%
2024/07/31	16.1	169.09	16	168.28	170.50	0.1	43,958	0.00%
2024/07/30	5.2	165.21	9	166.28	167.00	-3.8	44,106	-0.01%
2024/07/29	7.5	162.83	2.3	162.33	162.00	5.2	44,427	0.01%
2024/07/26	13.1	163.54	3	163.02	165.50	10	44,667	0.02%
2024/07/23	4.4	165.88	7	166.36	167.00	-2.6	45,288	-0.01%
2024/07/22	335.8	161.49	8.1	161.94	162.00	327.7	45,950	0.71%	大買/鉅額交易
2024/07/19	40.8	168.66	10.6	167.81	167.00	30.1	45,628	0.07%
2024/07/18	7	172.57	2	173.00	173.00	5	45,807	0.01%
2024/07/17	19.3	169.50	4.2	168.83	172.00	15.1	45,888	0.03%
2024/07/16	21.9	172.24	3	171.67	171.50	18.8	46,015	0.04%
2024/07/15	9.3	171.65	5.3	171.58	173.50	4.1	46,617	0.01%
2024/07/12	18.8	172.06	14.4	173.25	173.50	4.5	46,614	0.01%
2024/07/11	7.5	177.03	2.1	177.02	176.00	5.4	46,592	0.01%
2024/07/10	20.4	177.76	5.5	178.25	177.00	14.9	46,946	0.03%
2024/07/09	46.3	178.52	21.5	179.49	178.00	24.8	47,224	0.05%
2024/07/08	80.5	174.42	47.2	173.51	175.50	33.4	47,093	0.07%
2024/07/05	64.5	185.36	5.9	185.59	184.00	58.7	46,790	0.13%
2024/07/04	14.2	190.10	5	188.50	188.50	9.2	46,600	0.02%
2024/07/03	17.2	192.44	7.2	192.81	191.00	10	46,645	0.02%
2024/07/02	10.5	192.36	6.3	191.80	190.50	4.2	46,558	0.01%
2024/07/01	7.3	194.18	7	195.21	192.00	0.3	46,537	0.00%
2024/06/28	108.1	193.89	30.2	193.75	193.00	77.9	46,900	0.17%	大買/
2024/06/27	31	192.20	5.1	193.09	194.50	25.9	47,323	0.05%
2024/06/26	10.4	200.92	8.4	201.00	200.00	2	48,670	0.00%
2024/06/25	11	201.23	111.6	202.43	202.00	-100.5	49,224	-0.20%	大賣/
2024/06/24	32.1	201.84	1.1	201.00	201.00	31	49,449	0.06%
2024/06/21	78.5	204.69	70.1	204.64	204.00	8.4	49,705	0.02%
2024/06/20	5.7	204.11	10.2	204.49	204.50	-4.5	49,691	-0.01%
2024/06/19	13.9	202.39	15.1	203.19	200.50	-1.1	50,266	0.00%
2024/06/18	5.8	199.30	3.5	199.36	199.00	2.3	50,623	0.00%
2024/06/17	10.2	199.35	10.2	200.70	200.00	0	51,854	0.00%
2024/06/14	19.1	196.27	20.2	196.35	199.00	-1.1	52,569	0.00%
2024/06/13	92.7	192.25	82.4	194.75	192.50	10.3	52,816	0.02%
2024/06/12	94.1	192.10	56.4	192.72	191.50	37.7	53,870	0.07%
2024/06/11	83.9	204.12	32.3	207.16	197.50	51.6	53,483	0.10%
2024/06/07	17.3	218.85	19.1	219.60	218.00	-1.8	52,523	0.00%
2024/06/06	44.4	218.94	121.3	219.30	222.00	-76.8	52,489	-0.15%	大賣/
2024/06/05	17.4	217.85	20	219.15	217.00	-2.6	52,243	-0.01%
2024/06/04	10.7	211.15	2	211.50	211.00	8.7	52,542	0.02%
2024/06/03	6.7	214.48	3	212.86	215.50	3.7	52,649	0.01%
2024/05/31	35.4	216.04	18.3	216.04	210.50	17.1	52,398	0.03%
2024/05/30	23.3	218.58	16.3	217.50	218.50	7	51,869	0.01%
2024/05/29	31.4	222.12	21.2	222.82	218.00	10.2	52,114	0.02%
2024/05/28	58	224.01	14.3	221.18	218.50	43.7	51,670	0.08%
2024/05/27	64.9	222.00	49.7	225.25	223.00	15.3	51,350	0.03%
2024/05/24	16.1	216.93	107.7	217.78	219.50	-91.6	50,090	-0.18%	大賣/
2024/05/23	25.6	209.56	3.7	209.85	209.00	21.9	49,140	0.04%
2024/05/22	8.1	207.75	6.3	209.52	209.00	1.8	49,158	0.00%
2024/05/21	13.9	209.69	5	208.38	208.00	8.9	49,412	0.02%
2024/05/20	34.2	215.47	17.3	217.16	212.50	16.9	49,147	0.03%
2024/05/17	165.2	213.10	150.3	215.32	210.50	14.9	48,508	0.03%	大買/大賣/
2024/05/16	14.4	212.32	44.8	213.29	217.00	-30.4	47,681	-0.06%
2024/05/15	58.8	205.12	27.2	205.29	203.50	31.6	46,711	0.07%
2024/05/14	85.1	212.97	145	216.31	215.00	-60	45,871	-0.13%	大賣/
2024/05/13	91.8	206.73	199.4	204.61	205.50	-107.6	43,337	-0.25%	大賣/鉅額交易
2024/05/10	75.8	189.88	386.8	191.93	193.50	-311	41,355	-0.75%	大賣/鉅額交易
2024/05/09	4.4	176.84	22.1	178.93	177.50	-17.7	39,949	-0.04%
2024/05/08	22.2	174.39	33	175.92	172.50	-10.8	39,204	-0.03%
2024/05/07	7.1	181.65	4.3	182.00	178.00	2.9	38,428	0.01%
2024/05/06	7.1	180.82	9	182.66	180.50	-1.9	38,171	0.00%
2024/05/03	115.2	182.27	7.2	181.55	180.00	107.9	38,082	0.28%	大買/鉅額交易
2024/05/02	22.1	184.32	14.3	183.20	181.50	7.8	37,955	0.02%
2024/04/30	17.4	186.33	12.4	189.21	189.50	5.1	37,605	0.01%
2024/04/29	10.6	190.06	37.5	191.45	191.50	-26.9	37,284	-0.07%
2024/04/26	45	187.21	381	188.48	187.00	-336	36,888	-0.91%	大賣/鉅額交易
2024/04/25	6	179.17	8.1	180.24	181.00	-2.1	36,262	-0.01%
2024/04/24	5	178.60	17.7	179.13	180.00	-12.7	36,522	-0.03%
2024/04/23	5	174.40	0	0.00	173.50	5	36,537	0.01%
2024/04/22	8	177.81	327.8	180.06	174.00	-319.7	36,681	-0.87%	大賣/鉅額交易
2024/04/19	149	170.66	183.9	175.08	172.50	-34.9	36,159	-0.10%	大買/大賣/
2024/04/18	20.3	169.27	1	169.00	168.00	19.3	36,032	0.05%
2024/04/17	2.5	171.17	1.8	171.00	170.50	0.7	36,093	0.00%
2024/04/16	210	170.62	9.1	171.09	170.50	200.9	36,505	0.55%	大買/鉅額交易
2024/04/15	4	175.25	216.1	179.61	178.00	-212.1	37,006	-0.57%	大賣/鉅額交易
2024/04/12	2	175.00	14	175.89	176.50	-12	37,086	-0.03%
2024/04/11	3	174.00	261.6	175.32	175.00	-258.6	37,542	-0.69%	大賣/鉅額交易
2024/04/10	9.1	170.00	3	170.67	169.00	6.1	38,445	0.02%
2024/04/09	6.1	169.51	24	171.62	171.00	-18	39,073	-0.05%
2024/04/08	5.1	166.78	4.5	167.10	168.00	0.6	39,673	0.00%
2024/04/03	4.2	165.89	14.1	165.96	165.00	-9.9	39,600	-0.02%
2024/04/02	33.8	165.12	10	165.90	165.50	23.8	39,719	0.06%
2024/04/01	45.3	169.18	19	169.00	167.50	26.3	39,542	0.07%
2024/03/29	167.1	172.34	34.5	175.63	172.00	132.6	39,509	0.34%	大買/鉅額交易
2024/03/28	124.3	174.49	324.1	177.24	176.00	-199.8	39,026	-0.51%	大買/大賣/鉅額交易
2024/03/27	5.3	174.45	26.1	175.13	175.50	-20.9	38,886	-0.05%
2024/03/26	13.7	170.64	5.1	173.11	171.50	8.6	39,666	0.02%
2024/03/25	36.8	172.80	27.8	173.46	173.50	8.9	40,019	0.02%
2024/03/22	130	171.04	116.5	171.87	170.00	13.5	40,849	0.03%	大買/大賣/
2024/03/21	81.4	176.15	64.1	176.96	175.00	17.3	41,611	0.04%
2024/03/20	71.3	180.08	55.6	179.71	176.00	15.8	41,532	0.04%
2024/03/19	36.3	171.84	57.1	171.26	177.00	-20.8	40,415	-0.05%
2024/03/18	151.6	164.14	129.4	161.69	164.50	22.2	39,780	0.06%	大買/大賣/
2024/03/15	374.3	168.57	27.2	168.10	166.50	347.1	40,039	0.87%	大買/鉅額交易
2024/03/14	331.3	183.20	34.4	183.94	183.50	296.9	38,795	0.77%	大買/鉅額交易
2024/03/13	18.7	191.48	10.6	191.97	191.00	8.1	38,018	0.02%
2024/03/12	19.1	183.22	323	187.27	187.50	-303.9	37,317	-0.81%	大賣/鉅額交易
2024/03/11	17	179.85	17.9	180.37	180.00	-0.9	36,896	0.00%
2024/03/08	232.3	178.45	233.4	183.31	179.50	-1.2	36,775	0.00%	大買/大賣/
2024/03/07	3.2	176.17	18.5	176.49	177.50	-15.3	36,257	-0.04%
2024/03/06	5.5	171.87	5.3	172.84	171.50	0.2	35,864	0.00%
2024/03/05	207.6	174.92	237.5	173.44	173.50	-29.8	35,697	-0.08%	大買/大賣/
2024/03/04	9.7	166.61	17.3	170.27	172.00	-7.6	35,258	-0.02%
2024/03/01	5.4	165.05	7.3	165.39	165.00	-1.9	34,722	-0.01%
2024/02/29	30.1	165.43	29.8	165.39	165.50	0.3	34,435	0.00%
2024/02/27	4.1	160.51	34.1	160.76	159.50	-30	33,938	-0.09%
2024/02/26	4.8	159.20	4.1	159.25	160.00	0.7	33,830	0.00%
2024/02/23	20.7	161.33	11.3	159.39	159.50	9.4	33,829	0.03%
2024/02/22	11.1	161.19	32.3	161.38	162.50	-21.2	33,543	-0.06%
2024/02/21	12.2	156.82	43.7	156.78	155.00	-31.5	32,882	-0.10%
2024/02/20	31.2	153.24	34.2	153.28	153.50	-3	32,583	-0.01%
2024/02/19	4	147.75	5	148.30	149.00	-1	32,553	0.00%
2024/02/16	5	149.50	49.5	151.51	148.00	-44.5	32,785	-0.14%
2024/02/15	72.4	148.18	20.5	147.61	149.00	51.8	33,361	0.16%
2024/02/05	2.2	152.46	50.1	152.48	152.00	-47.9	33,037	-0.15%
2024/02/02	78.2	150.76	1.1	151.07	150.00	77	32,998	0.23%
2024/02/01	4.1	156.11	43	155.61	157.00	-38.9	32,542	-0.12%
2024/01/31	5.1	150.01	5.1	150.50	150.50	-0.1	32,117	0.00%
2024/01/30	6.2	151.32	12.2	152.07	151.50	-6	32,035	-0.02%
2024/01/29	109	150.50	8.2	151.12	151.50	100.8	32,167	0.31%	大買/
2024/01/26	11	150.68	6.3	151.55	151.00	4.7	32,157	0.01%
2024/01/25	14	152.25	3	152.00	151.50	11	32,011	0.03%
2024/01/24	1	155.50	25.6	154.70	153.50	-24.6	31,874	-0.08%
2024/01/23	14	152.86	9.3	152.97	152.50	4.8	31,848	0.01%
2024/01/22	23.3	149.58	1	151.50	152.50	22.3	31,840	0.07%
2024/01/19	12.2	154.84	3.4	155.06	155.00	8.8	31,526	0.03%
2024/01/18	19.1	154.04	34.8	156.41	158.00	-15.7	31,319	-0.05%
2024/01/17	17	151.03	10.1	152.15	152.50	7	30,863	0.02%
2024/01/16	25.2	154.83	12	153.83	153.50	13.2	30,351	0.04%
2024/01/15	21.3	158.59	13.4	158.05	158.50	7.9	29,887	0.03%
2024/01/12	11.5	154.85	70.3	155.11	156.50	-58.8	29,552	-0.20%
2024/01/11	6	149.42	4.5	149.11	149.00	1.5	28,933	0.01%
2024/01/10	42.2	147.65	28.5	147.79	148.00	13.7	28,833	0.05%
2024/01/09	66.4	151.39	28.2	151.75	151.50	38.2	28,159	0.14%
2024/01/08	20	159.03	21.8	160.34	160.50	-1.8	27,201	-0.01%
2024/01/05	29.9	162.21	21.6	160.96	162.50	8.3	26,660	0.03%
2024/01/04	23.7	160.83	45.8	161.12	161.00	-22.1	26,027	-0.08%
2024/01/03	11.1	154.05	75.7	153.60	155.00	-64.6	25,080	-0.26%
2024/01/02	9.8	151.10	60.6	152.05	151.00	-50.8	24,376	-0.21%
2023/12/29	16	142.38	2.1	143.49	143.50	13.9	23,571	0.06%
2023/12/28	76.5	143.32	7	143.43	143.00	69.5	23,503	0.30%
2023/12/27	6.6	149.74	11.1	149.21	147.00	-4.5	23,295	-0.02%
2023/12/26	8.4	145.37	30.2	146.02	146.50	-21.8	23,118	-0.09%
2023/12/25	60.4	143.04	38.7	142.91	142.00	21.7	22,603	0.10%
2023/12/22	21.2	151.22	64.2	152.00	153.00	-43	21,338	-0.20%
2023/12/21	45.1	151.11	77.3	151.02	152.00	-32.2	20,511	-0.16%
2023/12/20	43.2	146.21	18.2	146.42	148.00	25	19,284	0.13%
2023/12/19	14.5	145.12	51.5	145.87	147.00	-37	18,551	-0.20%
2023/12/18	34.2	140.64	46.3	141.65	141.50	-12.2	17,480	-0.07%
2023/12/15	5.3	133.38	53.1	133.11	134.00	-47.9	16,324	-0.29%
2023/12/14	18	128.86	48.1	129.49	129.00	-30.1	15,980	-0.19%
2023/12/13	37.8	127.15	39.1	128.84	129.50	-1.3	16,287	-0.01%
2023/12/12	9.1	125.04	104.9	126.77	129.00	-95.8	17,166	-0.56%	大賣/
2023/12/11	7.6	119.83	55.5	120.49	122.00	-48	16,528	-0.29%
2023/12/08	1	117.50	14.1	117.89	118.50	-13.1	16,123	-0.08%
2023/12/07	9	115.56	3	116.00	115.50	6	16,004	0.04%
2023/12/06	13	116.31	22	117.18	117.00	-9	16,028	-0.06%
2023/12/05	26.1	117.52	19	117.45	117.50	7	15,952	0.04%
2023/12/04	13.1	116.77	87.9	117.47	118.50	-74.8	15,627	-0.48%
2023/12/01	1	114.00	39	114.13	114.50	-38	15,074	-0.25%
2023/11/30	11.3	111.87	1	112.00	112.00	10.2	15,019	0.07%
2023/11/29	26	112.48	13.8	112.06	112.00	12.2	15,059	0.08%
2023/11/28	19.1	113.50	7	114.64	114.00	12.1	14,999	0.08%
2023/11/27	3	113.33	24	113.48	113.50	-21	14,933	-0.14%
2023/11/24	3.1	112.50	3	112.67	113.00	0.1	14,895	0.00%
2023/11/22	14.1	113.24	12	112.83	112.00	2.1	14,926	0.01%
2023/11/21	2	113.50	46	113.49	113.50	-44	14,894	-0.30%
2023/11/20	13	113.19	16.5	114.00	114.00	-3.5	14,878	-0.02%
2023/11/17	21.1	115.33	18	115.17	115.00	3.1	14,806	0.02%
2023/11/16	24	115.63	60.5	116.69	117.00	-36.5	14,770	-0.25%
2023/11/15	17.1	113.68	21	114.81	115.50	-3.9	14,653	-0.03%
2023/11/14	50	114.04	97.3	115.35	114.00	-47.3	15,129	-0.31%
2023/11/13	2	108.75	18	109.11	108.50	-16	14,642	-0.11%
2023/11/10	0	109.00	2	109.00	109.00	-2	14,845	-0.01%
2023/11/09	0	0.00	17.2	109.05	109.00	-17.2	14,856	-0.12%
2023/11/08	16.1	107.66	2	107.75	107.50	14.1	15,081	0.09%
2023/11/07	0.1	108.55	2	109.50	108.50	-1.9	15,173	-0.01%
2023/11/06	32.1	109.19	3.2	109.00	109.00	28.9	15,305	0.19%
2023/11/03	0	0.00	71.1	112.11	113.00	-71.1	15,267	-0.47%
2023/11/02	1	110.50	33.3	110.33	110.50	-32.3	15,404	-0.21%
2023/11/01	0.1	109.00	13.6	108.51	109.00	-13.5	15,818	-0.09%
2023/10/31	6.1	107.75	0	0.00	107.50	6.1	16,245	0.04%
2023/10/30	12.1	108.59	15	109.37	110.00	-2.9	16,294	-0.02%
2023/10/27	0.2	107.50	18.3	107.92	108.00	-18.2	16,352	-0.11%
2023/10/26	0	0.00	3	105.33	106.50	-3	16,883	-0.02%
2023/10/25	0	0.00	0.4	106.00	105.50	-0.4	17,495	0.00%
2023/10/24	1	103.50	3	104.67	105.00	-2	17,749	-0.01%
2023/10/23	0.1	103.50	1	104.00	103.50	-1	18,210	-0.01%
2023/10/20	3	102.00	7	102.57	103.50	-4	18,343	-0.02%
2023/10/19	1.1	103.03	2	104.00	103.50	-0.9	18,547	0.00%
2023/10/18	48	102.73	2	103.25	102.50	46	18,937	0.24%
2023/10/17	1	103.50	32.1	103.45	103.00	-31.1	19,151	-0.16%
2023/10/16	7.7	103.54	4	103.50	104.00	3.7	19,727	0.02%
2023/10/13	7	104.57	3.4	105.00	105.00	3.6	20,186	0.02%
2023/10/12	3.1	102.87	1	104.00	106.00	2.1	20,497	0.01%
2023/10/11	60.6	105.43	19	105.42	103.50	41.6	20,907	0.20%
2023/10/06	25	112.58	11.1	111.50	111.00	14	21,333	0.07%
2023/10/05	3.4	112.05	2	112.00	112.00	1.4	21,800	0.01%
2023/10/04	12.2	109.88	2	109.75	110.00	10.2	22,082	0.05%
2023/10/03	4.1	111.62	3	112.17	110.50	1.1	22,392	0.00%
2023/10/02	82.3	113.54	23.2	113.24	113.50	59.1	22,820	0.26%
2023/09/28	2.5	115.80	14	116.39	116.00	-11.6	23,131	-0.05%
2023/09/27	6.2	115.11	13.1	115.42	116.00	-6.9	24,267	-0.03%
2023/09/26	17	115.56	4.1	115.62	115.50	13	27,344	0.05%
2023/09/25	17	114.76	20.1	115.25	116.00	-3.1	28,400	-0.01%
2023/09/22	39.3	114.42	16.8	114.65	114.50	22.5	30,676	0.07%
2023/09/21	12	116.29	7	115.21	115.50	5	32,343	0.02%
2023/09/20	26.1	116.66	31	117.94	117.50	-5	32,854	-0.02%
2023/09/19	22.1	115.43	7	115.36	116.00	15.1	33,020	0.05%
2023/09/18	39.2	117.49	15.2	118.41	117.00	24	33,391	0.07%
2023/09/15	49.1	114.00	199.3	115.28	118.50	-150.2	33,494	-0.45%	大賣/鉅額交易
2023/09/14	5	107.50	57.2	108.68	109.50	-52.2	32,626	-0.16%
2023/09/13	22	106.02	8	106.31	106.50	14	32,821	0.04%
2023/09/12	10	106.00	1	106.50	106.50	9	33,615	0.03%
2023/09/11	1.1	105.52	50	105.99	106.50	-48.9	33,978	-0.14%
2023/09/08	40	106.69	9	107.00	107.00	31	34,493	0.09%
2023/09/07	5	106.70	9	107.00	107.00	-4	34,795	-0.01%
2023/09/06	20.2	107.20	2	107.50	107.00	18.2	35,038	0.05%
2023/09/05	17.1	107.47	26	107.92	108.50	-8.9	35,164	-0.03%
2023/09/04	14.2	106.30	8	106.81	107.50	6.2	35,576	0.02%
2023/09/01	34	105.69	22	105.89	105.50	12	35,625	0.03%
2023/08/31	4	106.00	1	106.50	106.50	3	35,862	0.01%
2023/08/30	6.1	106.00	0	0.00	105.50	6.1	36,167	0.02%
2023/08/29	5.1	105.50	9	105.61	105.50	-3.9	36,398	-0.01%
2023/08/28	5.6	104.20	15.2	104.80	105.00	-9.6	36,584	-0.03%
2023/08/25	2	106.00	6.1	106.49	105.50	-4.1	36,830	-0.01%
2023/08/24	10.1	106.00	16	106.00	106.00	-5.9	37,012	-0.02%
2023/08/23	2	106.25	2	106.75	106.50	0	37,332	0.00%
2023/08/22	0	0.00	19.2	106.50	106.50	-19.2	37,581	-0.05%
2023/08/21	40	105.62	10	105.00	105.00	30	37,731	0.08%
2023/08/18	111.1	108.51	114.4	109.15	107.00	-3.3	37,575	-0.01%	大買/大賣/
2023/08/17	0	0.00	32.4	105.68	106.00	-32.4	36,942	-0.09%
2023/08/16	39.4	104.32	8	104.56	104.00	31.4	36,917	0.09%
2023/08/15	11	106.00	1	106.00	106.00	10	36,768	0.03%
2023/08/14	38.1	107.05	48	107.00	106.50	-9.9	36,783	-0.03%
2023/08/11	12.1	105.68	39.1	107.00	108.00	-26.9	36,707	-0.07%
2023/08/10	10	107.49	14	106.18	107.00	-4	36,734	-0.01%
2023/08/09	15.3	107.68	25.1	106.45	106.50	-9.8	36,859	-0.03%
2023/08/08	20.1	106.50	36	107.42	107.50	-15.9	36,719	-0.04%
2023/08/07	46.4	104.80	4	106.13	106.50	42.4	36,651	0.12%
2023/08/04	42.6	107.71	107.5	107.87	109.00	-64.8	36,474	-0.18%	大賣/
2023/08/02	22.2	103.87	8	104.64	105.00	14.2	36,055	0.04%
2023/08/01	3.2	104.34	5.2	105.36	105.50	-2	35,949	-0.01%
2023/07/31	85.3	105.42	36.6	105.66	104.00	48.7	35,838	0.14%
2023/07/28	64.6	106.45	160.1	106.92	107.50	-95.5	35,459	-0.27%	大賣/
2023/07/27	15.2	102.74	13.2	103.23	103.00	2	35,471	0.01%
2023/07/26	11.1	102.46	33.1	102.41	102.00	-22	35,888	-0.06%
2023/07/25	5.2	100.00	8.1	100.01	99.70	-3	35,577	-0.01%
2023/07/24	27.6	99.52	11	99.35	99.30	16.6	35,591	0.05%
2023/07/21	47.5	100.65	3.2	101.49	101.00	44.3	35,463	0.12%
2023/07/20	17.6	98.84	46	100.18	101.00	-28.4	35,242	-0.08%
2023/07/19	73.9	99.27	39	100.21	98.10	34.9	34,939	0.10%
2023/07/18	22.1	99.15	19.4	99.50	98.60	2.7	34,607	0.01%
2023/07/17	14.4	98.22	15	98.21	98.40	-0.6	34,323	0.00%
2023/07/14	12.9	97.14	20.6	98.44	96.50	-7.7	34,205	-0.02%
2023/07/13	80.4	97.85	72.2	96.91	95.90	8.2	34,165	0.02%
2023/07/12	63.5	100.85	20.4	100.72	100.50	43.1	33,790	0.13%
2023/07/11	19.2	103.24	12.2	103.46	104.00	7	33,810	0.02%
2023/07/10	96.4	106.24	71.6	104.36	104.50	24.8	33,576	0.07%
2023/07/07	67.6	106.90	57	107.53	108.00	10.6	33,543	0.03%
2023/07/06	173.1	106.39	9.2	106.26	106.50	163.9	33,027	0.50%	大買/鉅額交易
2023/07/05	442.2	104.83	111.1	105.81	107.00	331.1	32,746	1.01%	大買/大賣/鉅額交易
2023/07/04	1,008.9	107.23	327.2	106.20	105.50	681.7	31,898	2.14%	大買/大賣/鉅額交易
2023/07/03	37.7	100.58	174.8	102.10	102.50	-137.1	28,846	-0.48%	大賣/鉅額交易
2023/06/30	408.9	90.86	83.3	92.91	93.50	325.7	27,771	1.17%	大買/鉅額交易
2023/06/29	83.2	154.41	113.6	154.28	155.00	-30.4	25,531	-0.12%	大賣/
2023/06/28	78.4	158.12	72.9	158.04	157.50	5.5	23,792	0.02%
2023/06/27	8.2	161.37	51.7	161.48	161.00	-43.5	23,207	-0.19%
2023/06/26	6.2	159.26	17	159.32	160.00	-10.8	22,956	-0.05%
2023/06/21	39.4	159.38	22.3	159.87	158.00	17.1	22,405	0.08%
2023/06/20	5.2	163.00	22	163.25	162.50	-16.9	22,028	-0.08%
2023/06/19	9.6	162.93	16.3	163.61	162.00	-6.8	21,797	-0.03%
2023/06/16	5.2	165.10	84.5	165.28	166.00	-79.3	21,478	-0.37%
2023/06/15	26.5	161.62	203.2	161.76	162.00	-176.7	21,093	-0.84%	大賣/鉅額交易
2023/06/14	9.1	160.29	418.1	160.85	161.50	-408.9	21,133	-1.93%	大賣/鉅額交易
2023/06/13	7.4	156.29	390.1	156.99	157.00	-382.7	21,751	-1.76%	大賣/鉅額交易
2023/06/12	14.6	154.01	38.3	154.62	155.50	-23.7	23,770	-0.10%
2023/06/09	4.2	154.26	8.2	154.37	155.00	-4	24,470	-0.02%
2023/06/08	5	153.91	53.2	154.16	154.00	-48.2	24,993	-0.19%
2023/06/07	32.4	151.18	5	151.20	151.00	27.4	25,857	0.11%
2023/06/06	35.2	151.32	7.3	151.51	151.50	27.9	26,019	0.11%
2023/06/05	42.2	151.06	66	151.18	151.00	-23.8	26,045	-0.09%
2023/06/02	37.1	152.89	2.1	152.55	152.50	35	26,017	0.13%
2023/06/01	9.9	152.81	2.1	153.00	153.50	7.8	26,177	0.03%
2023/05/31	36	154.61	6	154.00	153.00	30	26,502	0.11%
2023/05/30	2.7	154.12	5	155.80	153.50	-2.3	26,649	-0.01%
2023/05/29	1.1	156.00	43.5	156.19	157.00	-42.4	26,666	-0.16%
2023/05/26	3	150.84	17.6	152.27	152.50	-14.6	26,727	-0.05%
2023/05/25	29.3	150.38	52.4	150.01	150.00	-23.1	26,905	-0.09%
2023/05/24	7.6	151.55	6	152.00	151.50	1.6	27,177	0.01%
2023/05/23	18.2	152.12	13.7	152.07	151.50	4.5	27,736	0.02%
2023/05/22	23.5	153.30	25.2	154.02	153.50	-1.7	27,619	-0.01%
2023/05/19	15.1	150.60	42	151.23	150.50	-26.9	27,430	-0.10%
2023/05/18	3.1	151.18	2.4	151.92	151.00	0.7	27,342	0.00%
2023/05/17	9	151.28	4.1	151.38	151.00	5	27,418	0.02%
2023/05/16	38.8	150.74	10.4	150.97	151.00	28.4	27,540	0.10%
2023/05/15	7.1	148.93	19.2	150.52	152.50	-12	27,598	-0.04%
2023/05/12	10	151.95	9	152.56	152.50	1	27,656	0.00%
2023/05/11	28	152.04	14.1	151.50	151.00	13.9	27,729	0.05%
2023/05/10	26	154.33	20	154.50	155.00	6	27,613	0.02%
2023/05/09	6.7	150.96	2.5	151.30	151.00	4.2	27,411	0.02%
2023/05/08	7.5	150.73	8.1	150.75	151.00	-0.6	27,731	0.00%
2023/05/05	21.9	151.16	18.1	151.42	151.50	3.8	28,099	0.01%
2023/05/04	12.1	150.72	10	151.00	150.50	2.1	28,367	0.01%
2023/05/03	80.6	150.76	27.2	150.97	150.00	53.4	28,270	0.19%
2023/05/02	100	155.45	18.1	155.39	155.50	81.9	27,680	0.30%
2023/04/28	10	161.55	10.1	162.21	161.50	-0.1	27,264	0.00%
2023/04/27	16.4	159.20	3	159.50	159.00	13.4	27,278	0.05%
2023/04/26	32	160.11	23.1	159.57	160.00	8.9	27,299	0.03%
2023/04/25	13.2	163.33	4.1	162.55	162.00	9.2	27,227	0.03%
2023/04/24	2.1	165.52	3	165.33	165.00	-0.9	27,297	0.00%
2023/04/21	23.9	167.29	16.1	166.66	166.00	7.8	27,427	0.03%
2023/04/20	19	169.05	15.2	170.46	170.50	3.8	27,297	0.01%
2023/04/19	22.2	168.31	2	170.25	168.00	20.2	27,522	0.07%
2023/04/18	42.8	171.65	45.2	172.98	170.00	-2.4	27,398	-0.01%
2023/04/17	16.3	172.32	15.2	173.73	174.50	1.1	27,159	0.00%
2023/04/14	2.3	167.86	28.9	169.17	170.00	-26.5	26,921	-0.10%
2023/04/13	10.9	166.58	14.5	166.88	166.50	-3.6	26,615	-0.01%
2023/04/12	6.1	166.59	14	166.82	166.50	-7.8	26,726	-0.03%
2023/04/11	14.2	164.58	6.1	165.98	164.50	8.1	26,529	0.03%
2023/04/10	13.4	164.74	3	165.17	163.50	10.4	26,684	0.04%
2023/04/07	4.2	162.03	40.9	161.63	163.50	-36.7	26,603	-0.14%
2023/04/06	13.3	158.65	0.1	160.00	158.00	13.2	26,571	0.05%
2023/03/31	5.4	159.76	4	159.13	158.50	1.4	26,943	0.01%
2023/03/30	2.5	158.62	22.2	158.55	158.00	-19.7	27,792	-0.07%
2023/03/29	9.9	160.46	12	159.17	158.50	-2.1	28,237	-0.01%
2023/03/28	13.4	160.60	4	161.50	160.50	9.4	28,697	0.03%
2023/03/27	36.9	157.91	12.4	161.41	161.00	24.5	29,204	0.08%
2023/03/24	14.3	160.07	9.1	159.77	160.50	5.1	30,143	0.02%
2023/03/23	18.7	159.28	6	158.67	159.50	12.7	30,253	0.04%
2023/03/22	1.1	160.60	16	162.03	161.50	-14.9	30,188	-0.05%
2023/03/21	23.4	161.40	110.1	161.36	160.50	-86.8	30,206	-0.29%	大賣/
2023/03/20	13.2	162.85	13.1	163.31	162.00	0.2	30,099	0.00%
2023/03/17	38	161.15	18	161.14	162.00	20	29,846	0.07%
2023/03/16	77.3	162.17	27.2	160.76	159.50	50	29,571	0.17%
2023/03/15	147.4	173.96	56.6	175.48	167.00	90.8	28,621	0.32%	大買/
2023/03/14	22.4	167.11	37.5	166.12	171.00	-15.2	26,668	-0.06%
2023/03/13	9.4	169.45	35.3	168.64	170.50	-25.9	25,971	-0.10%
2023/03/10	51.5	164.92	118	167.44	165.00	-66.5	25,495	-0.26%	大賣/
2023/03/09	2	163.25	44	163.36	164.50	-42	24,452	-0.17%
2023/03/08	36.2	162.42	2.6	162.39	161.00	33.7	24,366	0.14%
2023/03/07	5.2	163.16	10.8	165.63	166.00	-5.6	24,298	-0.02%
2023/03/06	8.1	163.23	13.2	163.58	164.50	-5.1	24,396	-0.02%
2023/03/03	17.2	159.67	28.9	161.21	163.00	-11.6	24,567	-0.05%
2023/03/02	3	160.16	31.3	159.41	160.50	-28.2	24,620	-0.11%
2023/03/01	17.2	155.44	15.7	155.42	156.00	1.5	24,421	0.01%
2023/02/24	29.3	156.78	26.5	156.94	157.00	2.8	24,337	0.01%
2023/02/23	12.1	154.89	69.6	156.60	158.00	-57.5	24,160	-0.24%
2023/02/22	49.2	153.52	6.5	153.55	152.50	42.7	23,941	0.18%
2023/02/21	9.4	150.98	76.6	152.82	155.00	-67.2	23,692	-0.28%
2023/02/20	1.1	147.50	3	147.00	147.00	-1.9	23,485	-0.01%
2023/02/17	13.9	146.15	4	146.25	146.00	9.9	23,860	0.04%
2023/02/16	5	147.20	3.1	147.02	148.00	2	24,474	0.01%
2023/02/15	13.7	147.09	3.2	146.92	146.50	10.5	25,323	0.04%
2023/02/14	5.4	147.49	10.4	146.73	149.00	-5	25,695	-0.02%
2023/02/13	20.1	143.09	10.6	143.92	143.50	9.4	25,862	0.04%
2023/02/10	33.3	147.00	10.1	147.50	147.00	23.2	26,416	0.09%
2023/02/09	12.5	150.42	2.9	150.20	150.00	9.6	26,872	0.04%
2023/02/08	6.1	151.09	3.5	151.50	151.50	2.6	27,255	0.01%
2023/02/07	4.1	151.01	2.1	151.03	151.00	2	27,677	0.01%
2023/02/06	44.6	152.60	14.4	152.31	151.00	30.2	28,290	0.11%
2023/02/03	40.2	157.81	14	158.25	157.00	26.2	28,298	0.09%
2023/02/02	8.8	154.92	31.1	155.10	156.00	-22.2	28,433	-0.08%
2023/02/01	9.3	151.73	3	152.00	152.00	6.3	28,501	0.02%
2023/01/31	8	151.69	9.5	152.05	152.00	-1.5	28,789	-0.01%
2023/01/30	30.2	150.60	0.2	151.00	150.50	30	29,351	0.10%
2023/01/17	4.7	152.72	15	152.80	152.50	-10.3	29,516	-0.04%
2023/01/16	7.2	151.22	17.4	150.64	151.50	-10.2	29,949	-0.03%
2023/01/13	5	153.00	5.3	153.28	152.50	-0.3	30,224	0.00%
2023/01/12	13.3	153.60	6	152.83	152.50	7.3	31,040	0.02%
2023/01/11	6.1	157.49	11.5	157.47	156.50	-5.4	31,456	-0.02%
2023/01/10	14.2	155.90	16	155.81	155.50	-1.8	31,952	-0.01%
2023/01/09	20.2	155.63	10.3	155.76	155.00	9.9	33,062	0.03%
2023/01/06	7	158.00	7	157.71	159.00	0	33,377	0.00%
2023/01/05	19	159.24	21	158.67	156.50	-2	33,744	-0.01%
2023/01/04	28.6	158.08	3	156.35	156.00	25.6	34,379	0.07%
2023/01/03	19.5	160.95	0	0.00	160.00	19.5	34,692	0.06%
2022/12/30	5	162.70	7	163.00	163.00	-2	34,774	-0.01%
2022/12/29	2	159.00	3	159.66	160.00	-1	35,206	0.00%
2022/12/28	6.3	160.00	6.1	159.26	159.00	0.2	35,835	0.00%
2022/12/27	38	164.01	15.4	163.99	162.50	22.6	36,335	0.06%
2022/12/26	36.3	165.22	11.6	163.57	162.50	24.7	37,155	0.07%
2022/12/23	36.4	166.77	16	166.88	167.50	20.4	37,680	0.05%
2022/12/22	16.1	168.90	56.5	169.87	171.50	-40.4	37,869	-0.11%
2022/12/21	7.1	162.29	22	163.32	164.00	-14.9	37,883	-0.04%
2022/12/20	17.2	160.01	8	161.76	158.50	9.2	38,220	0.02%
2022/12/19	24.1	164.21	16	165.06	162.00	8.1	38,917	0.02%
2022/12/16	67.4	165.08	92.2	162.54	164.00	-24.9	39,083	-0.06%
2022/12/15	11	156.18	31.1	154.71	157.00	-20	38,991	-0.05%
2022/12/14	13.3	152.57	2	152.00	152.00	11.3	39,638	0.03%
2022/12/13	18	155.80	16.2	156.75	155.00	1.9	40,008	0.00%
2022/12/12	6	153.25	7	154.64	154.50	-1	40,766	0.00%
2022/12/09	6	152.50	16	154.28	154.50	-10	41,625	-0.02%
2022/12/08	2.8	150.64	2	151.00	151.00	0.8	42,498	0.00%
2022/12/07	19.1	151.56	16.8	151.53	151.50	2.3	44,222	0.01%
2022/12/06	13.3	155.95	6.4	154.05	152.50	6.9	44,704	0.02%
2022/12/05	4	159.63	27.4	159.47	159.00	-23.4	45,493	-0.05%
2022/12/02	30.1	159.67	7.2	159.14	158.50	22.9	45,703	0.05%
2022/12/01	41.1	164.24	26.1	162.72	162.00	15	46,812	0.03%
2022/11/30	3	161.00	14.6	162.30	163.00	-11.6	46,930	-0.02%
2022/11/29	27.2	159.37	20.4	158.32	161.00	6.8	47,245	0.01%
2022/11/28	35.2	159.35	24.9	159.35	157.50	10.3	47,987	0.02%
2022/11/25	39.1	162.06	40.3	162.37	160.50	-1.2	48,129	0.00%
2022/11/24	8	154.00	72.5	156.83	161.00	-64.5	48,659	-0.13%
2022/11/23	35.2	152.71	27.4	153.38	153.50	7.8	48,593	0.02%
2022/11/22	11.1	149.50	30.4	150.01	150.50	-19.3	48,960	-0.04%
2022/11/21	14.4	148.50	15.8	147.85	147.50	-1.4	49,966	0.00%
2022/11/18	22.5	152.79	16	151.25	150.50	6.4	50,925	0.01%
2022/11/17	14.6	154.71	16.8	154.51	154.00	-2.2	52,546	0.00%
2022/11/16	16	154.53	4.8	155.25	154.50	11.2	53,035	0.02%
2022/11/15	23.6	155.52	19	154.74	155.00	4.6	54,115	0.01%
2022/11/14	25.1	154.18	41.7	154.54	155.50	-16.6	55,197	-0.03%
2022/11/11	70.9	152.99	53.2	152.36	150.00	17.6	56,578	0.03%
2022/11/10	38	150.29	40.2	151.02	151.00	-2.2	57,418	0.00%
2022/11/09	28.1	148.52	34.3	148.07	148.50	-6.2	58,833	-0.01%
2022/11/08	30.3	147.13	71	148.11	147.50	-40.8	59,257	-0.07%
2022/11/07	164.8	143.31	75.4	143.62	143.50	89.4	59,292	0.15%	大買/
2022/11/04	14	136.96	40.1	137.76	139.00	-26.1	59,938	-0.04%
2022/11/03	20.3	133.30	11	134.27	135.00	9.3	60,344	0.02%
2022/11/02	58	138.14	34	138.49	137.00	24	61,818	0.04%
2022/11/01	34.3	136.33	25	134.92	135.00	9.3	62,196	0.01%
2022/10/31	51.1	134.55	41	135.83	137.50	10.1	62,743	0.02%
2022/10/28	39.1	138.66	24	137.25	137.50	15.1	62,905	0.02%
2022/10/27	32	140.19	42.9	141.25	142.50	-10.9	63,650	-0.02%
2022/10/26	72.2	137.09	73.9	136.75	139.00	-1.7	64,661	0.00%
2022/10/25	12.3	138.62	25	138.96	139.00	-12.8	65,425	-0.02%
2022/10/24	32.1	139.87	36	139.86	137.50	-3.9	66,456	-0.01%
2022/10/21	54.4	136.94	53.2	137.24	135.50	1.2	67,585	0.00%
2022/10/20	55.5	134.94	47.9	135.86	137.00	7.6	67,859	0.01%
2022/10/19	33	144.12	52	144.25	144.00	-19	68,054	-0.03%
2022/10/18	47.1	142.28	76.5	142.92	141.00	-29.4	68,950	-0.04%
2022/10/17	66.6	139.82	35.3	139.33	140.00	31.3	69,802	0.04%
2022/10/14	27	151.20	38.9	151.41	152.50	-11.9	70,879	-0.02%
2022/10/13	19.7	146.46	29.6	145.85	144.50	-9.9	71,431	-0.01%
2022/10/12	104.7	151.47	46	148.40	147.00	58.7	73,758	0.08%	大買/
2022/10/11	16.4	154.43	48.2	156.05	156.00	-31.8	74,873	-0.04%
2022/10/07	14	155.21	44	154.20	155.50	-30	76,526	-0.04%
2022/10/06	67.1	151.33	73.1	152.71	155.50	-6	79,300	-0.01%
2022/10/05	72	155.33	111.3	154.98	155.50	-39.3	80,642	-0.05%	大賣/
2022/10/04	39.3	151.22	42.7	152.65	150.50	-3.4	82,828	0.00%
2022/10/03	54.2	149.42	59.1	150.92	149.50	-4.9	84,746	-0.01%
2022/09/30	37.7	142.44	44.1	142.89	146.00	-6.4	89,404	-0.01%
2022/09/29	37.3	148.06	38	147.74	144.00	-0.7	92,868	0.00%
2022/09/28	56	147.10	35.1	146.76	144.00	21	95,013	0.02%
2022/09/27	85.1	151.98	113.5	150.09	153.50	-28.4	96,326	-0.03%	大賣/
2022/09/26	114.5	149.37	86.2	147.95	145.50	28.3	98,920	0.03%	大買/
2022/09/23	50.2	158.46	72	159.33	158.00	-21.8	101,954	-0.02%
2022/09/22	90.4	158.93	209.2	157.87	156.00	-118.8	103,290	-0.11%	大賣/鉅額交易
2022/09/21	120.2	169.25	115.9	170.04	166.50	4.3	105,540	0.00%	大買/大賣/
2022/09/20	40.2	170.98	32.6	171.00	172.50	7.5	106,936	0.01%
2022/09/19	55	176.60	79.9	172.61	169.00	-25	109,423	-0.02%
2022/09/06	60.1	80.85	70.1	80.65	80.80	-10.1	109,750	-0.01%
2022/09/05	60.3	80.42	63.8	80.04	80.00	-3.5	110,450	0.00%
2022/09/02	323	82.16	81.8	82.20	79.70	241.2	111,134	0.22%	大買/鉅額交易
2022/09/01	79.5	86.88	32	86.66	86.20	47.5	110,104	0.04%
2022/08/31	59.8	86.85	57	87.50	88.30	2.8	111,154	0.00%
2022/08/30	20.1	88.09	147.2	88.07	88.00	-127.1	110,653	-0.11%	大賣/鉅額交易
2022/08/29	176.7	87.22	41.3	87.83	87.90	135.4	110,637	0.12%	大買/鉅額交易
2022/08/26	19.1	94.11	20.4	93.74	93.50	-1.4	110,403	0.00%
2022/08/25	8.1	93.25	5.9	93.39	93.20	2.2	110,452	0.00%
2022/08/24	45.2	93.82	13.2	94.18	92.10	32	110,843	0.03%
2022/08/23	40.1	95.36	23.3	95.29	95.10	16.8	111,196	0.02%
2022/08/22	51	95.55	59.3	95.56	95.00	-8.3	111,536	-0.01%
2022/08/19	10.9	98.22	9	98.07	98.00	1.9	111,307	0.00%
2022/08/18	67.9	98.46	13	98.57	97.80	54.9	111,482	0.05%
2022/08/17	47.9	98.70	69	99.27	98.30	-21.1	111,900	-0.02%
2022/08/16	193.2	98.43	42	98.72	97.10	151.2	112,179	0.13%	大買/鉅額交易
2022/08/15	155	100.55	78.9	99.94	99.50	76.2	113,986	0.07%	大買/
2022/08/12	20.3	103.41	60.4	103.82	104.00	-40.1	113,201	-0.04%
2022/08/11	164.9	104.48	138.2	104.81	103.00	26.7	114,580	0.02%	大買/大賣/
2022/08/10	99.9	104.19	65.2	104.78	103.00	34.7	113,853	0.03%
2022/08/09	177.6	104.07	276.5	103.81	105.00	-98.9	113,610	-0.09%	大買/大賣/
2022/08/08	175.3	100.40	181.4	99.30	101.00	-6.1	113,561	-0.01%	大買/大賣/
2022/08/05	188.2	97.52	323.6	98.32	99.20	-135.4	112,786	-0.12%	大買/大賣/鉅額交易
2022/08/04	58.1	92.65	137.3	93.14	94.00	-79.2	112,735	-0.07%	大賣/
2022/08/03	60	93.39	67	93.67	93.20	-7	113,100	-0.01%
2022/08/02	93.6	93.69	70.3	93.62	93.30	23.3	114,082	0.02%
2022/08/01	83.9	95.76	109.8	95.70	96.60	-26	114,967	-0.02%	大賣/
2022/07/29	172.7	95.43	261.3	95.73	95.50	-88.6	116,058	-0.08%	大買/大賣/
2022/07/28	101.4	92.97	85.3	92.90	92.00	16.1	116,037	0.01%	大買/
2022/07/27	34	93.35	93.7	93.48	94.00	-59.7	116,797	-0.05%
2022/07/26	154.4	91.56	53	92.31	91.70	101.4	116,958	0.09%	大買/鉅額交易
2022/07/25	113.4	92.15	28.8	91.93	92.10	84.6	117,984	0.07%	大買/
2022/07/22	172.2	94.19	396.3	93.67	94.20	-224.1	117,754	-0.19%	大買/大賣/鉅額交易
2022/07/21	214	92.37	292	92.34	93.00	-78	117,727	-0.07%	大買/大賣/
2022/07/20	149.1	91.26	101.2	91.80	89.70	47.9	116,996	0.04%	大買/大賣/
2022/07/19	165.2	91.79	248	91.07	91.60	-82.8	117,778	-0.07%	大買/大賣/
2022/07/18	103.3	89.86	141	89.86	89.30	-37.7	117,285	-0.03%	大買/大賣/
2022/07/15	115.1	89.52	94.2	89.83	89.30	20.9	117,712	0.02%	大買/
2022/07/14	193.1	88.72	139.6	89.75	90.60	53.5	118,086	0.05%	大買/大賣/
2022/07/13	200.5	89.27	230	89.71	87.10	-29.5	117,449	-0.03%	大買/大賣/
2022/07/12	632.7	87.05	431	86.47	86.10	201.7	116,723	0.17%	大買/大賣/鉅額交易
2022/07/11	308.6	92.87	356.1	92.87	92.30	-47.5	115,616	-0.04%	大買/大賣/
2022/07/08	585.3	93.13	688.2	93.60	92.70	-102.9	115,425	-0.09%	大買/大賣/鉅額交易
2022/07/07	444	87.04	394.1	87.66	88.40	49.9	114,229	0.04%	大買/大賣/
2022/07/06	401.6	87.19	360	87.28	85.80	41.6	113,418	0.04%	大買/大賣/
2022/07/05	375.1	86.45	575.8	85.74	87.70	-200.7	112,527	-0.18%	大買/大賣/鉅額交易
2022/07/04	277.5	81.12	226.3	81.77	82.50	51.3	110,875	0.05%	大買/大賣/
2022/07/01	531.1	82.24	442.2	82.98	79.80	88.9	109,978	0.08%	大買/大賣/
2022/06/30	273	86.15	108.9	86.12	84.60	164.1	108,135	0.15%	大買/大賣/鉅額交易
2022/06/29	680.8	92.17	278.6	91.81	89.00	402.2	106,524	0.38%	大買/大賣/鉅額交易
2022/06/28	263.7	107.55	321.1	108.01	108.50	-57.5	101,371	-0.06%	大買/大賣/
2022/06/27	250.3	106.77	121.7	106.16	108.50	128.6	97,932	0.13%	大買/大賣/鉅額交易
2022/06/24	142.1	99.11	196.1	99.62	98.70	-54	96,001	-0.06%	大買/大賣/
2022/06/23	348.7	98.25	245	98.53	96.10	103.7	95,217	0.11%	大買/大賣/鉅額交易
2022/06/22	294.7	105.02	295.1	105.32	102.00	-0.4	94,380	0.00%	大買/大賣/
2022/06/21	140.2	110.40	154.5	110.52	110.00	-14.3	91,420	-0.02%	大買/大賣/
2022/06/20	180.6	112.47	569.6	111.20	109.50	-389	90,332	-0.43%	大買/大賣/鉅額交易
2022/06/17	98.6	119.54	80.1	119.25	119.50	18.4	88,054	0.02%
2022/06/16	265.1	124.20	245.5	122.65	119.50	19.6	87,782	0.02%	大買/大賣/
2022/06/15	58.4	130.84	28	128.70	128.00	30.4	87,290	0.03%
2022/06/14	87.3	130.08	77	129.80	131.50	10.3	91,019	0.01%
2022/06/13	100.5	132.04	99	132.20	130.50	1.5	98,088	0.00%
2022/06/10	192.2	138.75	23.1	138.31	139.00	169.1	101,235	0.17%	大買/鉅額交易
2022/06/09	236.4	140.24	599.1	140.52	140.00	-362.7	103,838	-0.35%	大買/大賣/鉅額交易
2022/06/08	48.3	144.96	30.8	145.48	145.50	17.5	105,150	0.02%
2022/06/07	4.2	144.02	63.3	144.58	144.50	-59.1	108,405	-0.05%
2022/06/06	70.5	145.33	108.1	145.75	143.50	-37.6	112,216	-0.03%	大賣/
2022/06/02	19.3	144.09	36.5	144.61	144.50	-17.2	117,494	-0.01%
2022/06/01	15	143.47	41.9	143.61	144.50	-26.9	122,507	-0.02%
2022/05/31	77.9	142.12	30.2	141.44	140.50	47.7	128,602	0.04%
2022/05/30	82.1	145.24	19.8	144.69	144.00	62.4	130,969	0.05%
2022/05/27	8.6	143.69	24.3	144.12	144.50	-15.7	133,139	-0.01%
2022/05/26	16.2	143.21	23	142.76	142.00	-6.9	135,923	-0.01%
2022/05/25	61.4	143.25	54.1	144.21	143.00	7.3	137,580	0.01%
2022/05/24	97	143.83	36.6	144.12	142.00	60.4	140,648	0.04%
2022/05/23	65.1	144.31	385.5	142.05	144.00	-320.5	141,672	-0.23%	大賣/鉅額交易
2022/05/20	283.9	136.13	37	136.76	135.00	247	143,505	0.17%	大買/鉅額交易
2022/05/19	185.3	132.69	164.5	133.53	136.00	20.8	146,445	0.01%	大買/大賣/
2022/05/18	23.7	137.61	68.5	137.65	137.50	-44.8	147,550	-0.03%
2022/05/17	129.4	136.36	76	136.88	135.50	53.4	148,465	0.04%	大買/
2022/05/16	230.4	138.47	44.2	138.20	137.50	186.1	148,528	0.13%	大買/鉅額交易
2022/05/13	22.1	143.61	434.7	142.43	143.50	-412.6	147,529	-0.28%	大賣/鉅額交易
2022/05/12	224.8	141.23	66.5	141.00	139.00	158.3	148,790	0.11%	大買/鉅額交易
2022/05/11	86.6	146.00	30.1	145.99	144.50	56.5	149,339	0.04%
2022/05/10	64.3	147.04	74.6	147.14	149.00	-10.3	149,834	-0.01%
2022/05/09	164.9	150.23	95	151.25	147.00	69.9	149,854	0.05%	大買/
2022/05/06	101.6	151.31	110.7	152.06	154.00	-9	151,677	-0.01%	大買/大賣/
2022/05/05	67.2	151.84	76.9	153.00	152.50	-9.6	151,966	-0.01%
2022/05/04	40.5	151.31	187.5	151.65	151.50	-147	151,229	-0.10%	大賣/鉅額交易
2022/05/03	23.1	145.13	49.1	145.68	146.50	-26.1	151,034	-0.02%
2022/04/29	34.2	143.20	204.6	143.97	145.00	-170.4	152,395	-0.11%	大賣/鉅額交易
2022/04/28	113.4	140.46	19.7	140.40	138.00	93.7	153,466	0.06%	大買/
2022/04/27	71.8	137.05	95.4	137.89	140.00	-23.6	153,629	-0.02%
2022/04/26	49.3	139.75	109.5	141.51	139.00	-60.2	154,336	-0.04%	大賣/
2022/04/25	185.7	141.35	36.1	141.13	139.50	149.6	154,956	0.10%	大買/鉅額交易
2022/04/22	111.9	146.88	108.9	146.87	147.50	3	154,411	0.00%	大買/大賣/
2022/04/21	31.8	146.08	144.6	145.92	145.50	-112.8	155,375	-0.07%	大賣/鉅額交易
2022/04/20	47.1	143.17	89.8	143.59	143.50	-42.7	155,690	-0.03%
2022/04/19	18.6	140.93	52.5	141.87	141.50	-34	156,662	-0.02%
2022/04/18	65.1	139.45	33	138.82	138.00	32.1	157,249	0.02%
2022/04/15	93.6	139.13	163.2	140.20	141.50	-69.6	158,579	-0.04%	大賣/
2022/04/14	170.5	139.83	61.6	140.43	138.00	108.8	159,052	0.07%	大買/鉅額交易
2022/04/13	131.9	138.91	177.2	138.68	140.00	-45.3	159,379	-0.03%	大買/大賣/
2022/04/12	62.2	133.42	47.5	134.02	134.50	14.7	158,970	0.01%
2022/04/11	78	137.33	48.6	136.94	136.00	29.4	158,820	0.02%
2022/04/08	42.7	134.61	130	134.21	135.50	-87.3	160,447	-0.05%	大賣/
2022/04/07	223	129.92	141	130.81	128.50	82	160,256	0.05%	大買/大賣/
2022/04/06	110.1	134.02	6	133.92	133.50	104.1	160,346	0.06%	大買/鉅額交易
2022/04/01	40.1	136.90	326.1	135.20	138.50	-285.9	161,153	-0.18%	大賣/鉅額交易
2022/03/31	9.2	134.79	130	134.83	135.00	-120.8	160,612	-0.08%	大賣/鉅額交易
2022/03/30	97.5	135.02	44	135.37	135.00	53.5	160,879	0.03%
2022/03/29	78	135.83	95.1	136.25	135.00	-17.1	160,807	-0.01%
2022/03/28	65.2	130.78	59.3	131.95	133.00	5.9	160,703	0.00%
2022/03/25	325.3	135.08	109.1	134.95	132.50	216.2	160,740	0.13%	大買/大賣/鉅額交易
2022/03/24	178	141.17	65	141.80	140.50	113	159,508	0.07%	大買/鉅額交易
2022/03/23	148.8	143.03	96.2	143.56	143.50	52.6	159,913	0.03%	大買/
2022/03/22	133.1	144.09	83	143.59	142.50	50.1	160,671	0.03%	大買/
2022/03/21	315.1	141.45	390.5	142.29	144.50	-75.5	161,414	-0.05%	大買/大賣/
2022/03/18	481.8	141.81	227	141.19	141.00	254.8	162,524	0.16%	大買/大賣/鉅額交易
2022/03/17	689.9	144.58	338	143.66	146.50	351.9	161,352	0.22%	大買/大賣/鉅額交易
2022/03/16	796.9	150.30	527.6	150.50	143.00	269.4	159,444	0.17%	大買/大賣/鉅額交易
2022/03/15	360.1	160.68	306.3	160.58	158.00	53.8	152,784	0.04%	大買/大賣/
2022/03/14	412.8	163.55	151.8	164.32	164.50	261	151,725	0.17%	大買/大賣/鉅額交易
2022/03/11	134.4	157.36	202	158.31	160.00	-67.5	152,733	-0.04%	大買/大賣/
2022/03/10	605.7	158.85	620.3	157.90	156.00	-14.6	153,533	-0.01%	大買/大賣/
2022/03/09	370.5	152.92	358.6	153.42	156.00	11.9	153,264	0.01%	大買/大賣/
2022/03/08	572.7	146.78	401	146.95	147.00	171.6	154,489	0.11%	大買/大賣/鉅額交易
2022/03/07	808	155.68	749.4	154.40	151.00	58.6	149,636	0.04%	大買/大賣/
2022/03/04	595.1	164.16	524.7	163.86	159.00	70.4	146,034	0.05%	大買/大賣/
2022/03/03	109.5	157.15	275.7	157.31	160.50	-166.2	141,629	-0.12%	大買/大賣/鉅額交易
2022/03/02	232.2	152.06	219.3	152.12	151.50	12.9	141,292	0.01%	大買/大賣/
2022/03/01	158.2	148.84	402.9	148.17	150.50	-244.7	141,164	-0.17%	大買/大賣/鉅額交易
2022/02/25	106.6	144.60	230.5	145.41	143.50	-123.9	138,574	-0.09%	大買/大賣/鉅額交易
2022/02/24	359.2	141.45	471.8	143.91	141.50	-112.6	137,892	-0.08%	大買/大賣/鉅額交易
2022/02/23	159.2	146.07	284.7	145.82	145.00	-125.5	135,778	-0.09%	大買/大賣/鉅額交易
2022/02/22	356.5	141.21	352.9	141.07	142.50	3.6	135,360	0.00%	大買/大賣/
2022/02/21	177.9	145.85	349.7	145.84	147.00	-171.8	132,479	-0.13%	大買/大賣/鉅額交易
2022/02/18	159.5	139.89	386.8	138.29	141.50	-227.3	130,913	-0.17%	大買/大賣/鉅額交易
2022/02/17	214.7	135.05	109.9	134.62	133.50	104.8	130,341	0.08%	大買/大賣/鉅額交易
2022/02/16	51.4	133.93	70.3	134.50	133.50	-18.9	130,324	-0.01%
2022/02/15	89.1	131.72	66.4	131.89	132.00	22.7	131,615	0.02%
2022/02/14	152.6	132.33	392.6	132.13	130.00	-240	135,142	-0.18%	大買/大賣/鉅額交易
2022/02/11	383.4	132.72	165.7	133.47	131.50	217.7	135,823	0.16%	大買/大賣/鉅額交易
2022/02/10	114.5	131.12	339.6	130.71	132.00	-225.1	137,310	-0.16%	大買/大賣/鉅額交易
2022/02/09	161.3	130.07	158.1	130.34	129.00	3.2	141,333	0.00%	大買/大賣/
2022/02/08	447.6	128.69	350.8	129.15	129.00	96.8	142,570	0.07%	大買/大賣/
2022/02/07	398.2	117.54	165.7	119.04	124.00	232.5	142,448	0.16%	大買/大賣/鉅額交易
2022/01/26	59.3	113.38	109.1	112.49	113.00	-49.8	145,182	-0.03%	大賣/
2022/01/25	216.3	111.06	174	112.15	110.00	42.3	146,927	0.03%	大買/大賣/
2022/01/24	295.6	114.67	482.1	113.62	115.00	-186.5	147,622	-0.13%	大買/大賣/鉅額交易
2022/01/21	365.5	118.66	506.5	117.97	115.50	-141	148,843	-0.09%	大買/大賣/鉅額交易
2022/01/20	203.4	123.30	235.6	123.19	124.00	-32.2	147,911	-0.02%	大買/大賣/
2022/01/19	269.5	123.59	111.2	123.91	122.50	158.3	148,513	0.11%	大買/大賣/鉅額交易
2022/01/18	112	126.50	57.6	126.93	127.00	54.4	148,700	0.04%	大買/
2022/01/17	247.2	127.96	36	128.04	127.00	211.2	150,741	0.14%	大買/鉅額交易
2022/01/14	308.3	128.51	207.9	127.57	132.00	100.4	151,250	0.07%	大買/大賣/
2022/01/13	359.8	127.79	229	127.35	126.00	130.8	150,441	0.09%	大買/大賣/鉅額交易
2022/01/12	346.9	129.75	356.4	130.65	128.50	-9.5	150,664	-0.01%	大買/大賣/
2022/01/11	188.9	135.21	137.3	136.05	134.00	51.6	150,372	0.03%	大買/大賣/
2022/01/10	347.8	137.52	275	139.01	136.50	72.8	153,323	0.05%	大買/大賣/
2022/01/07	188.2	141.75	135.4	142.80	140.50	52.8	153,391	0.03%	大買/大賣/
2022/01/06	287.4	141.37	163.3	142.83	143.00	124.1	155,682	0.08%	大買/大賣/鉅額交易
2022/01/05	149.4	142.08	317.3	141.72	141.00	-167.9	157,420	-0.11%	大買/大賣/鉅額交易
2022/01/04	98.4	139.17	153	139.44	140.50	-54.6	160,365	-0.03%	大賣/
2022/01/03	529.9	137.72	427	138.03	139.50	102.9	161,661	0.06%	大買/大賣/鉅額交易
2021/12/30	174	142.53	70.1	142.22	142.50	103.9	162,803	0.06%	大買/鉅額交易
2021/12/29	96.5	144.68	68.1	145.10	144.00	28.4	165,151	0.02%
2021/12/28	107.1	143.72	213.5	143.85	143.50	-106.4	169,330	-0.06%	大買/大賣/鉅額交易
2021/12/27	18.2	139.45	15.1	139.67	139.50	3.1	172,634	0.00%
2021/12/24	139.3	140.69	25	139.50	139.00	114.3	177,210	0.06%	大買/鉅額交易
2021/12/23	110.2	139.35	142	139.67	139.00	-31.8	177,626	-0.02%	大買/大賣/
2021/12/22	139	140.23	37.1	140.90	140.00	101.9	178,829	0.06%	大買/鉅額交易
2021/12/21	39	139.62	50.6	140.27	141.50	-11.6	180,705	-0.01%
2021/12/20	260	139.27	112	139.13	139.00	148	182,485	0.08%	大買/大賣/鉅額交易
2021/12/17	100	141.49	146.4	142.21	140.50	-46.4	184,112	-0.03%	大賣/
2021/12/16	128.3	140.01	382.2	139.37	141.00	-254	183,615	-0.14%	大買/大賣/鉅額交易
2021/12/15	97.9	136.23	79.7	135.92	138.00	18.2	183,159	0.01%
2021/12/14	498.8	137.16	243	136.28	133.00	255.8	183,106	0.14%	大買/大賣/鉅額交易
2021/12/13	161.4	141.11	44.3	141.44	140.00	117.1	181,061	0.06%	大買/鉅額交易
2021/12/10	276.1	141.48	179.6	142.09	140.00	96.5	182,663	0.05%	大買/大賣/
2021/12/09	274.3	144.53	616.9	143.17	146.00	-342.6	182,805	-0.19%	大買/大賣/鉅額交易
2021/12/08	207	145.86	208.8	145.54	143.50	-1.8	183,955	0.00%	大買/大賣/
2021/12/07	199.7	143.27	326.1	143.66	144.00	-126.4	183,428	-0.07%	大買/大賣/鉅額交易
2021/12/06	144	140.04	236.3	138.99	141.00	-92.3	181,188	-0.05%	大買/大賣/
2021/12/03	170.4	134.70	257.9	135.13	133.50	-87.6	180,240	-0.05%	大買/大賣/
2021/12/02	195.6	131.17	427.9	131.87	133.00	-232.3	181,513	-0.13%	大買/大賣/鉅額交易
2021/12/01	70.2	124.60	83.2	124.89	124.50	-13	179,276	-0.01%
2021/11/30	68.3	123.76	75.8	124.12	124.50	-7.6	181,460	0.00%
2021/11/29	164.2	120.86	136.8	121.55	120.00	27.4	182,714	0.01%	大買/大賣/
2021/11/26	399	121.04	295.3	120.44	118.50	103.7	184,621	0.06%	大買/大賣/鉅額交易
2021/11/25	187	123.72	253.3	124.27	124.50	-66.3	183,392	-0.04%	大買/大賣/
2021/11/24	66.2	119.24	78.1	119.68	120.00	-11.9	181,941	-0.01%
2021/11/23	110.5	120.38	133.2	121.09	119.50	-22.8	182,953	-0.01%	大買/大賣/
2021/11/22	107.1	120.00	171.4	119.96	119.50	-64.4	184,329	-0.03%	大買/大賣/
2021/11/19	165.1	118.41	89.8	119.49	117.00	75.4	185,580	0.04%	大買/
2021/11/18	172.2	119.56	131.5	120.04	119.00	40.7	189,398	0.02%	大買/大賣/
2021/11/17	232.5	117.91	128.1	118.24	117.00	104.4	192,811	0.05%	大買/大賣/鉅額交易
2021/11/16	167.8	117.16	291.5	115.18	119.50	-123.7	193,997	-0.06%	大買/大賣/鉅額交易
2021/11/15	149.3	112.70	108.3	112.73	112.00	41	196,466	0.02%	大買/大賣/
2021/11/12	220.7	111.84	262.2	112.53	111.50	-41.5	199,268	-0.02%	大買/大賣/
2021/11/11	544.2	115.78	260.1	115.93	109.50	284	198,947	0.14%	大買/大賣/鉅額交易
2021/11/10	483.7	121.98	206.2	121.56	120.00	277.5	197,060	0.14%	大買/大賣/鉅額交易
2021/11/09	340.3	123.12	269.5	123.61	122.00	70.8	197,592	0.04%	大買/大賣/
2021/11/08	644.7	119.36	671.6	120.69	124.00	-26.9	198,679	-0.01%	大買/大賣/
2021/11/05	203.5	112.08	350.4	112.15	114.00	-146.9	201,236	-0.07%	大買/大賣/鉅額交易
2021/11/04	206.4	113.09	275.6	114.20	109.50	-69.2	204,910	-0.03%	大買/大賣/
2021/11/03	452.8	110.93	349.5	111.65	112.00	103.3	206,410	0.05%	大買/大賣/鉅額交易
2021/11/02	109.7	104.07	218.3	104.90	105.00	-108.6	209,357	-0.05%	大買/大賣/鉅額交易
2021/11/01	196.1	101.69	147.5	101.69	100.50	48.6	210,903	0.02%	大買/大賣/
2021/10/29	314.2	97.53	289	97.16	99.50	25.2	213,497	0.01%	大買/大賣/
2021/10/28	398	94.55	177.7	94.41	93.20	220.3	219,262	0.10%	大買/大賣/鉅額交易
2021/10/27	156	93.58	106.4	93.44	92.80	49.6	228,121	0.02%	大買/大賣/
2021/10/26	232.2	95.27	169.3	95.26	95.10	62.9	239,233	0.03%	大買/大賣/
2021/10/25	90.1	93.84	260.8	92.74	95.30	-170.7	246,483	-0.07%	大賣/鉅額交易
2021/10/22	115.5	90.16	123.1	90.32	89.20	-7.6	254,186	0.00%	大買/大賣/
2021/10/21	77.1	92.76	67.1	93.12	92.20	10	260,530	0.00%
2021/10/20	121.7	92.87	135.1	92.54	91.40	-13.4	265,268	-0.01%	大買/大賣/
2021/10/19	159.1	93.11	103.9	93.13	91.70	55.2	272,326	0.02%	大買/大賣/
2021/10/18	308.5	88.73	480.4	88.05	92.40	-171.9	280,299	-0.06%	大買/大賣/鉅額交易
2021/10/15	196.4	94.53	192	95.35	93.90	4.4	286,315	0.00%	大買/大賣/
2021/10/14	558.7	95.13	643.6	94.65	95.30	-84.9	284,975	-0.03%	大買/大賣/
2021/10/13	392.3	93.95	398.8	94.19	92.90	-6.5	281,702	0.00%	大買/大賣/
2021/10/12	519.1	92.68	516.3	91.86	90.50	2.8	279,732	0.00%	大買/大賣/
2021/10/08	375.4	100.87	327	101.27	100.00	48.4	276,342	0.02%	大買/大賣/
2021/10/07	543.3	103.34	275	103.54	102.50	268.3	276,157	0.10%	大買/大賣/鉅額交易
2021/10/06	422.2	99.79	482.2	100.03	97.80	-60	273,216	-0.02%	大買/大賣/
2021/10/05	486.7	101.60	610.1	100.61	103.00	-123.4	270,476	-0.05%	大買/大賣/鉅額交易
2021/10/04	514.4	105.28	542.6	105.82	102.50	-28.2	266,654	-0.01%	大買/大賣/
2021/10/01	546.6	117.06	373.6	115.11	113.50	173	262,828	0.07%	大買/大賣/鉅額交易
2021/09/30	170.5	124.03	197.1	124.93	126.00	-26.6	258,955	-0.01%	大買/大賣/
2021/09/29	278.4	123.11	155.1	123.55	123.00	123.3	266,397	0.05%	大買/大賣/鉅額交易
2021/09/28	285.8	126.60	90	126.40	125.50	195.8	272,286	0.07%	大買/鉅額交易
2021/09/27	200.5	134.85	96	133.75	131.50	104.5	278,548	0.04%	大買/鉅額交易
2021/09/24	114.3	132.99	217.7	133.08	134.00	-103.4	277,910	-0.04%	大買/大賣/鉅額交易
2021/09/23	35.6	127.97	71.1	127.98	127.50	-35.5	276,862	-0.01%
2021/09/22	141.6	125.19	52.1	125.09	125.00	89.5	278,003	0.03%	大買/
2021/09/17	133.2	127.48	278	126.91	128.00	-144.8	278,093	-0.05%	大買/大賣/鉅額交易
2021/09/16	55.1	124.46	66.1	124.87	124.00	-11	278,408	0.00%
2021/09/15	472.5	122.04	506.4	123.64	124.50	-33.9	279,439	-0.01%	大買/大賣/
2021/09/14	562.3	127.57	638.7	127.70	123.50	-76.4	279,133	-0.03%	大買/大賣/
2021/09/13	289.8	134.15	242.2	135.16	132.00	47.6	278,137	0.02%	大買/大賣/
2021/09/10	230.9	130.91	167.3	130.70	133.50	63.6	277,324	0.02%	大買/大賣/
2021/09/09	127.1	126.65	199.3	126.98	126.50	-72.2	276,395	-0.03%	大買/大賣/
2021/09/08	488.2	126.72	276.4	126.30	126.00	211.9	282,336	0.08%	大買/大賣/鉅額交易
2021/09/07	229.4	125.24	281.4	126.24	128.00	-52	296,157	-0.02%	大買/大賣/
2021/09/06	206.4	120.79	165.5	120.01	118.00	40.9	300,566	0.01%	大買/大賣/
2021/09/03	344.7	128.01	455.6	125.06	125.50	-110.9	306,502	-0.04%	大買/大賣/鉅額交易
2021/09/02	202.5	128.73	211.2	129.34	129.50	-8.8	310,347	0.00%	大買/大賣/
2021/09/01	262.7	130.45	114.2	130.09	128.50	148.5	315,029	0.05%	大買/大賣/鉅額交易
2021/08/31	171.2	138.12	99	137.59	136.00	72.2	315,876	0.02%	大買/
2021/08/30	106.8	141.35	41	141.38	140.00	65.8	324,773	0.02%	大買/
2021/08/27	160.7	141.47	155	141.35	141.00	5.7	330,529	0.00%	大買/大賣/
2021/08/26	190.8	142.04	121.5	142.07	142.50	69.3	337,701	0.02%	大買/大賣/
2021/08/25	124.2	141.53	253.7	142.85	144.00	-129.4	346,126	-0.04%	大買/大賣/鉅額交易
2021/08/24	306	143.27	437.7	141.47	140.00	-131.6	351,799	-0.04%	大買/大賣/鉅額交易
2021/08/23	134	142.15	301.3	142.65	144.00	-167.3	356,981	-0.05%	大買/大賣/鉅額交易
2021/08/20	112.7	131.56	173.2	131.66	132.50	-60.5	363,044	-0.02%	大買/大賣/
2021/08/19	591	133.58	562.5	133.55	128.00	28.5	368,882	0.01%	大買/大賣/
2021/08/18	128.5	128.54	228.6	130.12	136.00	-100.1	373,418	-0.03%	大買/大賣/
2021/08/17	137.2	131.03	62.6	130.98	126.50	74.6	379,697	0.02%	大買/
2021/08/16	219.9	131.83	140	132.18	130.50	79.9	389,123	0.02%	大買/大賣/
2021/08/13	333.2	135.97	239.2	136.00	130.50	94	396,226	0.02%	大買/大賣/
2021/08/12	211.4	133.66	420.3	134.31	137.00	-208.9	405,746	-0.05%	大買/大賣/鉅額交易
2021/08/11	629.2	132.52	471.7	133.74	132.00	157.5	407,695	0.04%	大買/大賣/鉅額交易
2021/08/10	535.9	142.43	399.8	143.36	139.50	136.1	403,656	0.03%	大買/大賣/鉅額交易
2021/08/09	288.1	144.25	248.8	144.40	142.50	39.3	405,351	0.01%	大買/大賣/
2021/08/06	456.5	144.79	537.4	144.79	142.00	-80.9	410,188	-0.02%	大買/大賣/
2021/08/05	310.2	140.14	190.5	140.57	138.50	119.7	410,472	0.03%	大買/大賣/鉅額交易
2021/08/04	215.7	142.42	228	142.94	143.50	-12.3	413,241	0.00%	大買/大賣/
2021/08/03	526.4	141.87	543.9	142.38	141.00	-17.5	422,017	0.00%	大買/大賣/
2021/08/02	562.3	131.63	629.7	133.18	141.50	-67.3	419,806	-0.02%	大買/大賣/
2021/07/30	948.6	143.43	667.4	141.58	132.00	281.2	414,783	0.07%	大買/大賣/鉅額交易
2021/07/29	512.1	137.69	441.4	139.33	144.50	70.7	409,169	0.02%	大買/大賣/
2021/07/28	657.5	125.27	941	123.91	131.50	-283.5	407,561	-0.07%	大買/大賣/鉅額交易
2021/07/27	595.4	131.08	903.4	129.61	126.50	-308	407,672	-0.08%	大買/大賣/鉅額交易
2021/07/26	651.7	147.40	316.6	145.75	140.50	335.1	408,233	0.08%	大買/大賣/鉅額交易
2021/07/23	460.2	148.49	412.1	149.25	154.00	48.1	407,402	0.01%	大買/大賣/
2021/07/22	608.6	144.10	600	145.15	143.50	8.6	404,660	0.00%	大買/大賣/
2021/07/21	602.5	162.90	343.4	163.69	155.00	259.1	404,151	0.06%	大買/大賣/鉅額交易
2021/07/20	45.3	169.96	7.2	175.33	169.50	38.2	400,099	0.01%
2021/07/19	43.8	186.05	32	186.98	186.00	11.8	408,762	0.00%
2021/07/16	116.5	173.46	48.1	176.91	178.50	68.5	420,744	0.02%	大買/
2021/07/15	29.2	156.39	52.1	159.87	163.00	-22.9	426,675	-0.01%
2021/07/14	144.8	150.31	464.9	149.51	148.50	-320.1	431,418	-0.07%	大買/大賣/鉅額交易
2021/07/13	74.4	167.65	334.7	170.13	165.00	-260.3	436,403	-0.06%	大賣/鉅額交易
2021/07/12	51.4	189.24	52.5	192.18	183.00	-1.1	440,608	0.00%
2021/07/09	186.4	189.18	37.5	192.09	187.00	149	444,332	0.03%	大買/鉅額交易
2021/07/08	81.4	191.10	85.9	193.40	207.50	-4.5	453,132	0.00%
2021/07/07	134.5	204.83	43.2	210.26	202.00	91.4	458,714	0.02%	大買/
2021/07/06	502.2	224.75	537.6	224.93	224.00	-35.4	463,239	-0.01%	大買/大賣/
2021/07/05	629.9	206.85	740.5	210.17	217.00	-110.6	460,933	-0.02%	大買/大賣/鉅額交易
2021/07/02	738	209.68	563.2	208.53	206.50	174.8	457,561	0.04%	大買/大賣/鉅額交易
2021/07/01	476.6	206.41	138.3	207.47	213.00	338.3	454,472	0.07%	大買/大賣/鉅額交易
2021/06/30	198.4	189.47	213.3	191.99	197.00	-14.9	460,040	0.00%	大買/大賣/
2021/06/29	252.2	178.67	93.9	179.17	179.50	158.3	463,620	0.03%	大買/鉅額交易
2021/06/28	91.5	172.76	110.9	172.11	176.00	-19.4	466,807	0.00%	大賣/
2021/06/25	77.3	157.01	115	158.08	160.00	-37.7	467,678	-0.01%	大賣/
2021/06/24	61	147.09	148.8	146.86	152.00	-87.8	469,148	-0.02%	大賣/
2021/06/23	264.5	142.56	183.9	143.62	138.50	80.5	470,103	0.02%	大買/大賣/
2021/06/22	123.7	155.79	112.1	156.27	153.50	11.6	472,134	0.00%	大買/大賣/
2021/06/21	204.3	148.43	106.5	148.68	152.00	97.8	474,523	0.02%	大買/大賣/
2021/06/18	134.9	140.12	82.9	139.32	140.00	52.1	481,844	0.01%	大買/
2021/06/17	660	132.88	427.9	132.36	136.50	232.1	486,053	0.05%	大買/大賣/鉅額交易
2021/06/16	1,159.5	139.65	852.2	140.22	133.50	307.3	482,407	0.06%	大買/大賣/鉅額交易
2021/06/15	392.4	131.04	615	132.44	136.00	-222.6	469,049	-0.05%	大買/大賣/鉅額交易
2021/06/11	265.9	119.77	502.4	120.37	124.00	-236.5	462,202	-0.05%	大買/大賣/鉅額交易
2021/06/10	335.4	113.05	315.4	113.18	113.50	20.1	455,798	0.00%	大買/大賣/
2021/06/09	400.8	117.38	369.4	118.16	116.00	31.5	452,231	0.01%	大買/大賣/
2021/06/08	164.6	113.86	327.9	114.12	115.50	-163.3	447,647	-0.04%	大買/大賣/鉅額交易
2021/06/07	731.2	111.43	664.2	111.33	110.50	67.1	445,887	0.02%	大買/大賣/
2021/06/04	521.1	118.86	345.3	119.13	116.50	175.8	437,397	0.04%	大買/大賣/鉅額交易
2021/06/03	443.7	116.11	598.9	116.79	119.00	-155.2	432,526	-0.04%	大買/大賣/鉅額交易
2021/06/02	740.3	112.07	574.2	112.16	110.50	166.1	425,638	0.04%	大買/大賣/鉅額交易
2021/06/01	327.1	102.58	507	104.08	108.00	-180	416,036	-0.04%	大買/大賣/鉅額交易
2021/05/31	941.8	100.86	472.3	100.93	98.60	469.4	408,878	0.11%	大買/大賣/鉅額交易
2021/05/28	731.8	91.43	1,206.6	93.35	96.40	-474.8	400,305	-0.12%	大買/大賣/鉅額交易
2021/05/27	617.1	87.90	648	87.44	87.70	-30.9	393,426	-0.01%	大買/大賣/
2021/05/26	580.3	83.86	603.2	84.13	85.60	-22.9	387,304	-0.01%	大買/大賣/
2021/05/25	1,071.2	83.77	856.5	84.75	82.40	214.7	379,915	0.06%	大買/大賣/鉅額交易
2021/05/24	750.8	87.25	666.6	87.45	86.40	84.3	373,220	0.02%	大買/大賣/
2021/05/21	535	82.20	778.9	82.45	84.70	-244	366,431	-0.07%	大買/大賣/鉅額交易
2021/05/20	1,041.8	78.77	894.2	78.79	77.00	147.7	363,426	0.04%	大買/大賣/鉅額交易
2021/05/19	424.2	74.61	410.5	75.11	76.30	13.7	353,990	0.00%	大買/大賣/
2021/05/18	303.5	66.92	763.2	68.18	69.40	-459.7	354,300	-0.13%	大買/大賣/鉅額交易
2021/05/17	1,103.9	65.17	1,072.1	66.52	63.10	31.8	355,083	0.01%	大買/大賣/
2021/05/14	923.6	73.11	843	71.53	70.10	80.6	348,929	0.02%	大買/大賣/
2021/05/13	709	79.13	1,153.7	78.22	77.50	-444.7	341,630	-0.13%	大買/大賣/鉅額交易
2021/05/12	933.8	89.15	309.5	90.03	86.10	624.3	339,909	0.18%	大買/大賣/鉅額交易
2021/05/11	1,140.7	94.56	1,260.7	95.19	95.60	-120.1	338,553	-0.04%	大買/大賣/鉅額交易
2021/05/10	316.5	90.73	332.6	91.88	93.50	-16.2	328,422	0.00%	大買/大賣/
2021/05/07	367.7	82.28	426.7	83.07	85.00	-59	325,581	-0.02%	大買/大賣/
2021/05/06	701.7	82.42	657.3	82.57	81.10	44.4	323,968	0.01%	大買/大賣/
2021/05/05	692.3	78.18	629	79.14	79.90	63.2	320,740	0.02%	大買/大賣/
2021/05/04	1,102.7	82.58	647.5	82.29	78.00	455.2	317,797	0.14%	大買/大賣/鉅額交易
2021/05/03	566.5	84.75	544.6	84.96	86.60	21.9	313,206	0.01%	大買/大賣/
2021/04/29	310	76.34	282.2	76.45	79.00	27.8	311,289	0.01%	大買/大賣/
2021/04/28	571.3	78.40	355	78.47	76.80	216.2	313,044	0.07%	大買/大賣/鉅額交易
2021/04/27	626.6	79.15	613.1	78.73	77.50	13.6	314,226	0.00%	大買/大賣/
2021/04/26	259.7	74.55	492.9	75.15	76.80	-233.1	312,603	-0.07%	大買/大賣/鉅額交易
2021/04/23	731.5	70.69	572.4	70.97	69.90	159.1	315,745	0.05%	大買/大賣/鉅額交易
2021/04/22	765.6	78.45	616.4	78.09	72.90	149.2	315,593	0.05%	大買/大賣/鉅額交易
2021/04/21	303.8	72.60	344.9	73.64	75.90	-41.1	308,666	-0.01%	大買/大賣/
2021/04/20	289.5	68.03	478.7	68.33	69.00	-189.2	309,304	-0.06%	大買/大賣/鉅額交易
2021/04/19	371.3	67.67	428.9	67.87	68.00	-57.6	313,097	-0.02%	大買/大賣/
2021/04/16	273	60.72	484.6	60.91	63.30	-211.6	312,672	-0.07%	大買/大賣/鉅額交易
2021/04/15	444.5	59.26	373.3	59.60	59.00	71.2	316,287	0.02%	大買/大賣/
2021/04/14	930.4	57.82	1,174.4	58.06	59.90	-244	324,475	-0.08%	大買/大賣/鉅額交易
2021/04/13	454.3	56.44	491.6	56.84	56.90	-37.3	323,391	-0.01%	大買/大賣/
2021/04/12	261.6	54.38	561	54.36	55.00	-299.4	325,158	-0.09%	大買/大賣/鉅額交易
2021/04/09	840.4	50.17	480.1	50.91	50.00	360.3	327,887	0.11%	大買/大賣/鉅額交易
2021/04/08	146.1	51.55	159.3	51.84	52.30	-13.2	328,861	0.00%	大買/大賣/
2021/04/07	528.8	50.43	316.7	50.11	50.50	212.1	330,502	0.06%	大買/大賣/鉅額交易
2021/04/06	450.2	48.03	500	48.57	49.50	-49.9	339,217	-0.01%	大買/大賣/
2021/04/01	371.1	47.42	350.4	47.53	47.90	20.7	334,420	0.01%	大買/大賣/
2021/03/31	253.3	45.67	721	45.80	45.50	-467.8	335,169	-0.14%	大買/大賣/鉅額交易
2021/03/30	272	43.90	209.5	44.08	43.80	62.5	332,613	0.02%	大買/大賣/
2021/03/29	461	44.19	271	44.30	43.80	190	334,642	0.06%	大買/大賣/鉅額交易
2021/03/26	147	42.96	165.4	42.94	43.05	-18.4	338,151	-0.01%	大買/大賣/
2021/03/25	322.2	42.33	206	42.33	41.70	116.2	342,399	0.03%	大買/大賣/鉅額交易
2021/03/24	366.2	43.16	539.6	43.16	43.70	-173.4	344,151	-0.05%	大買/大賣/鉅額交易
2021/03/23	1,099	44.29	625.4	43.95	42.75	473.6	341,620	0.14%	大買/大賣/鉅額交易
2021/03/22	278.7	45.15	610.4	45.25	45.85	-331.7	335,637	-0.10%	大買/大賣/鉅額交易
2021/03/19	506.3	41.89	277	41.93	41.70	229.3	335,053	0.07%	大買/大賣/鉅額交易
2021/03/18	139	40.93	357.5	40.87	41.65	-218.5	336,025	-0.07%	大買/大賣/鉅額交易
2021/03/17	175	40.01	259.1	40.03	40.10	-84.1	338,081	-0.02%	大買/大賣/
2021/03/16	187	39.80	197	39.70	39.60	-10	340,095	0.00%	大買/大賣/
2021/03/15	200.2	39.58	386.4	39.71	40.00	-186.2	343,638	-0.05%	大買/大賣/鉅額交易
2021/03/12	151.8	38.91	424.7	39.00	38.80	-272.9	346,068	-0.08%	大買/大賣/鉅額交易
2021/03/11	231.1	38.91	302.5	39.03	38.15	-71.4	345,247	-0.02%	大買/大賣/
2021/03/10	165	38.12	145.1	38.44	38.05	19.9	343,580	0.01%	大買/大賣/
2021/03/09	97	37.34	214	38.01	38.40	-117	342,793	-0.03%	大賣/鉅額交易
2021/03/08	172	38.02	123	37.73	37.35	49	342,626	0.01%	大買/大賣/
2021/03/05	67	37.33	144	37.49	37.30	-77	343,254	-0.02%	大賣/
2021/03/04	139	37.40	279.5	37.31	37.30	-140.5	344,270	-0.04%	大買/大賣/鉅額交易
2021/03/03	69	37.06	120.7	37.23	38.05	-51.7	345,435	-0.01%	大賣/
2021/03/02	410.3	38.26	217.1	38.18	36.50	193.1	347,418	0.06%	大買/大賣/鉅額交易
2021/02/26	270	37.28	303.4	37.64	37.95	-33.4	346,878	-0.01%	大買/大賣/
2021/02/25	117	37.56	192	37.73	37.65	-75	346,065	-0.02%	大買/大賣/
2021/02/24	557	37.46	244.5	37.77	36.75	312.6	346,653	0.09%	大買/大賣/鉅額交易
2021/02/23	398.2	39.16	334	39.40	38.35	64.2	345,278	0.02%	大買/大賣/
2021/02/22	396.2	39.05	492.8	39.27	39.40	-96.6	343,575	-0.03%	大買/大賣/
2021/02/19	184	37.02	170	37.10	36.85	14	341,444	0.00%	大買/大賣/
2021/02/18	621.9	37.79	526.5	37.89	37.45	95.4	340,564	0.03%	大買/大賣/
2021/02/17	378.5	34.85	575.3	35.10	36.70	-196.8	334,836	-0.06%	大買/大賣/鉅額交易
2021/02/05	158.7	33.92	107	33.77	33.70	51.7	333,779	0.02%	大買/大賣/
2021/02/04	252	33.79	160	33.77	33.95	92	333,977	0.03%	大買/大賣/
2021/02/03	401	34.24	499.2	34.21	33.55	-98.2	335,365	-0.03%	大買/大賣/
2021/02/02	610.2	33.18	645.7	33.43	34.10	-35.5	334,637	-0.01%	大買/大賣/
2021/02/01	150.2	31.01	149.1	31.04	31.20	1.2	332,819	0.00%	大買/大賣/
2021/01/29	328.4	32.15	232	32.17	31.20	96.4	331,287	0.03%	大買/大賣/
2021/01/28	227	32.90	232	32.85	33.20	-5	329,188	0.00%	大買/大賣/
2021/01/27	314.3	33.01	233	32.85	32.45	81.3	326,737	0.02%	大買/大賣/
2021/01/26	446.3	34.16	120	34.28	33.65	326.3	324,290	0.10%	大買/大賣/鉅額交易
2021/01/25	616	35.78	379.2	36.09	35.35	236.8	321,731	0.07%	大買/大賣/鉅額交易
2021/01/22	622	33.90	1,003.3	33.85	35.00	-381.3	317,020	-0.12%	大買/大賣/鉅額交易
2021/01/21	528.2	32.29	490.4	32.50	32.10	37.8	311,919	0.01%	大買/大賣/
2021/01/20	299.3	31.28	357.6	31.04	30.45	-58.3	307,578	-0.02%	大買/大賣/
2021/01/19	714.2	33.52	385.2	33.28	32.00	329	301,961	0.11%	大買/大賣/鉅額交易
2021/01/18	584.2	32.94	577.1	33.23	34.00	7.1	298,582	0.00%	大買/大賣/
2021/01/15	857.2	35.21	807	34.93	34.25	50.2	291,543	0.02%	大買/大賣/
2021/01/14	211.2	38.64	162.5	38.67	38.05	48.7	282,872	0.02%	大買/大賣/
2021/01/13	310.1	38.00	173.2	38.12	37.45	137	277,868	0.05%	大買/大賣/鉅額交易
2021/01/12	718.9	39.73	506	39.48	38.55	212.9	271,214	0.08%	大買/大賣/鉅額交易
2021/01/11	177.1	41.88	218.6	42.14	42.65	-41.4	263,335	-0.02%	大買/大賣/
2021/01/08	448.1	38.99	340	39.51	40.30	108.1	258,827	0.04%	大買/大賣/鉅額交易
2021/01/07	819	39.32	839.2	39.80	38.45	-20.2	251,081	-0.01%	大買/大賣/
2021/01/06	503.6	44.39	668	44.03	42.55	-164.4	239,427	-0.07%	大買/大賣/鉅額交易
2021/01/05	1,186.6	44.45	739.9	44.46	45.50	446.7	232,855	0.19%	大買/大賣/鉅額交易
2021/01/04	626.5	43.56	556.3	44.20	44.75	70.2	225,311	0.03%	大買/大賣/
2020/12/31	378.1	39.61	753	39.22	40.70	-374.8	217,707	-0.17%	大買/大賣/鉅額交易
2020/12/30	395	37.89	339	38.01	38.20	56	211,301	0.03%	大買/大賣/
2020/12/29	1,154.5	38.23	716.4	39.03	38.35	438.1	206,347	0.21%	大買/大賣/鉅額交易
2020/12/28	103	35.79	311.5	36.54	36.75	-208.5	193,655	-0.11%	大買/大賣/鉅額交易
2020/12/25	814	32.99	430.4	33.11	33.45	383.6	191,484	0.20%	大買/大賣/鉅額交易
2020/12/24	266.7	31.32	227	31.35	31.00	39.7	186,562	0.02%	大買/大賣/
2020/12/23	205.4	30.14	571.1	30.12	30.70	-365.7	184,624	-0.20%	大買/大賣/鉅額交易
2020/12/22	594	32.18	426.6	31.58	30.20	167.4	182,936	0.09%	大買/大賣/鉅額交易
2020/12/21	393.5	32.15	317.7	32.17	32.55	75.8	178,077	0.04%	大買/大賣/
2020/12/18	514.5	30.41	683.2	30.56	30.60	-168.6	174,642	-0.10%	大買/大賣/鉅額交易
2020/12/17	104.4	29.48	89.1	29.45	29.50	15.2	169,195	0.01%	大買/
2020/12/16	128.1	29.40	358	29.57	29.65	-229.9	168,328	-0.14%	大買/大賣/鉅額交易
2020/12/15	555.1	29.61	382.1	29.16	28.65	173	165,748	0.10%	大買/大賣/鉅額交易
2020/12/14	263.5	28.78	526	28.53	29.45	-262.5	161,575	-0.16%	大買/大賣/鉅額交易
2020/12/11	618.9	27.55	816	27.63	27.15	-197.1	159,719	-0.12%	大買/大賣/鉅額交易
2020/12/10	265.1	28.61	231.3	28.82	28.90	33.8	156,348	0.02%	大買/大賣/
2020/12/09	326.3	27.87	365.2	28.14	28.50	-38.9	157,119	-0.02%	大買/大賣/
2020/12/08	197.1	26.30	302	26.34	26.65	-105	154,716	-0.07%	大買/大賣/鉅額交易
2020/12/07	187	24.37	104	24.34	24.25	83	149,613	0.06%	大買/大賣/
2020/12/04	117.6	24.32	62	24.34	24.20	55.6	148,675	0.04%	大買/
2020/12/03	34	24.89	36	24.81	24.75	-2	148,725	0.00%
2020/12/02	104	24.40	137.5	24.72	24.65	-33.5	150,359	-0.02%	大買/大賣/
2020/12/01	257.4	24.05	340	24.10	24.30	-82.6	149,880	-0.06%	大買/大賣/
2020/11/30	236	25.09	64	25.22	24.70	172.1	148,944	0.12%	大買/鉅額交易
2020/11/27	164	24.83	83	24.79	25.10	81	147,374	0.05%	大買/
2020/11/26	301	24.40	106.5	24.49	24.65	194.5	146,402	0.13%	大買/大賣/鉅額交易
2020/11/25	76.2	23.95	213.1	24.03	23.85	-136.9	145,358	-0.09%	大賣/鉅額交易
2020/11/24	154	23.37	100	23.67	23.15	54	142,622	0.04%	大買/
2020/11/23	120	23.22	177.1	23.17	23.45	-57.1	141,379	-0.04%	大買/大賣/
2020/11/20	111	22.31	170.1	22.16	22.55	-59.1	141,017	-0.04%	大買/大賣/
2020/11/19	198.3	22.01	275.6	22.01	21.95	-77.3	142,743	-0.05%	大買/大賣/
2020/11/18	393	21.88	260	22.01	22.50	133	140,647	0.09%	大買/大賣/鉅額交易
2020/11/17	425.5	20.87	450.8	21.01	21.10	-25.3	137,819	-0.02%	大買/大賣/
2020/11/16	87	20.42	82	20.40	20.50	5	138,620	0.00%
2020/11/13	200.1	20.07	689	20.07	20.10	-488.9	139,438	-0.35%	大買/大賣/鉅額交易
2020/11/12	116	19.60	104	19.59	19.50	12	138,375	0.01%	大買/大賣/
2020/11/11	557	19.75	261	19.79	20.20	296	138,779	0.21%	大買/大賣/鉅額交易
2020/11/10	531.1	20.37	418.8	21.03	19.95	112.3	137,101	0.08%	大買/大賣/鉅額交易
2020/11/09	279	21.40	327.7	21.57	21.70	-48.7	131,851	-0.04%	大買/大賣/
2020/11/06	12	20.00	55.3	20.12	20.35	-43.3	128,364	-0.03%
2020/11/05	63	19.77	159.5	19.99	19.80	-96.5	127,834	-0.08%	大賣/
2020/11/04	107.1	19.64	99	19.57	19.80	8.1	126,762	0.01%	大買/
2020/11/03	67	19.24	43	19.31	19.25	24	125,533	0.02%
2020/11/02	98	19.22	144	19.53	19.20	-46	124,190	-0.04%	大賣/
2020/10/30	215	18.91	33	19.10	18.90	182	121,735	0.15%	大買/鉅額交易
2020/10/29	206	18.68	188	18.52	18.95	18	119,885	0.02%	大買/大賣/
2020/10/28	114	19.16	154	19.22	18.80	-40	117,910	-0.03%	大買/大賣/
2020/10/27	109	19.54	283	19.56	19.65	-174	115,403	-0.15%	大買/大賣/鉅額交易
2020/10/26	153	19.54	332	19.76	19.80	-179	113,934	-0.16%	大買/大賣/鉅額交易
2020/10/23	49	18.55	309.2	18.55	18.60	-260.2	109,416	-0.24%	大賣/鉅額交易
2020/10/22	27	17.75	52	17.81	17.90	-25	106,951	-0.02%
2020/10/21	71	17.87	26	17.94	17.85	45	106,336	0.04%
2020/10/20	34	17.66	83	17.73	17.95	-49	105,733	-0.05%
2020/10/19	60	17.85	41.9	17.92	17.85	18.1	104,644	0.02%
2020/10/16	91	17.75	87	17.60	17.65	4	103,316	0.00%
2020/10/15	194	17.34	53	17.44	17.50	141	101,167	0.14%	大買/鉅額交易
2020/10/14	127	16.83	91	17.02	17.15	36	99,905	0.04%	大買/
2020/10/13	47	16.87	266	16.88	17.00	-219	98,781	-0.22%	大賣/鉅額交易
2020/10/12	190	16.41	95	16.32	16.30	95	96,201	0.10%	大買/
2020/10/08	104	16.46	40	16.58	16.65	64	95,101	0.07%	大買/
2020/10/07	276.7	16.65	32	16.58	16.65	244.7	94,341	0.26%	大買/鉅額交易
2020/10/06	120	16.26	81	16.38	16.45	39	93,537	0.04%	大買/
2020/10/05	207.3	16.24	96	16.31	16.45	111.3	92,554	0.12%	大買/鉅額交易
2020/09/30	47	15.80	52.4	15.80	15.85	-5.4	90,775	-0.01%
2020/09/29	57	15.58	56	15.60	15.45	1	89,783	0.00%
2020/09/28	27	15.37	23	15.52	15.55	4	88,723	0.00%
2020/09/25	168	15.18	40	15.26	15.40	128	88,039	0.15%	大買/鉅額交易
2020/09/24	125	15.02	19	15.02	14.80	106	85,793	0.12%	大買/鉅額交易
2020/09/23	97	15.20	129.1	15.12	15.20	-32.1	83,579	-0.04%	大賣/
2020/09/22	149	15.81	39	15.87	15.80	110	79,654	0.14%	大買/鉅額交易
2020/09/21	86	15.82	49	15.78	15.80	37	78,597	0.05%
2020/09/18	123	16.00	50	16.05	16.05	73	77,335	0.09%	大買/
2020/09/17	481	16.18	120	16.24	16.10	361	76,254	0.47%	大買/大賣/鉅額交易
2020/09/16	181	16.02	164	15.99	16.10	17	74,588	0.02%	大買/大賣/
2020/09/15	93	16.71	34.6	16.85	16.90	58.4	71,108	0.08%
2020/09/14	233	17.04	211.1	16.77	16.50	21.9	69,318	0.03%	大買/大賣/
2020/09/11	122	18.57	44.7	18.38	17.70	77.3	64,199	0.12%	大買/
2020/09/10	6	19.12	22.1	19.06	19.05	-16.1	60,379	-0.03%
2020/09/09	48	18.81	18	18.79	19.00	30	59,235	0.05%
2020/09/08	34	18.63	78	18.63	18.70	-44	57,847	-0.08%
2020/09/07	218	19.30	190.7	19.32	18.80	27.3	55,986	0.05%	大買/大賣/
2020/09/04	78	18.40	116	18.34	18.80	-38	52,869	-0.07%	大賣/
2020/09/03	66	17.78	81.1	17.94	18.20	-15.1	51,321	-0.03%
2020/09/02	26	17.44	61	17.37	17.60	-35	49,450	-0.07%
2020/09/01	71.7	17.03	281	17.04	17.20	-209.3	48,390	-0.43%	大賣/鉅額交易
2020/08/31	32	17.24	142	17.40	17.40	-110	46,838	-0.23%	大賣/鉅額交易
2020/08/28	200	16.53	73	16.52	16.35	127	43,576	0.29%	大買/鉅額交易
2020/08/27	62	16.41	296.6	16.27	16.25	-234.6	42,409	-0.55%	大賣/鉅額交易
2020/08/26	65	16.46	211	16.41	16.45	-146	41,223	-0.35%	大賣/鉅額交易
2020/08/25	348	15.93	269.7	16.14	16.30	78.3	39,046	0.20%	大買/大賣/
2020/08/24	217	15.24	46	15.23	15.20	171	34,943	0.49%	大買/鉅額交易
2020/08/21	53	15.24	43	15.25	15.20	10	34,183	0.03%
2020/08/20	126	15.02	102	15.01	15.00	24	32,488	0.07%	大買/大賣/
2020/08/19	172	15.46	42	15.62	15.40	130	29,075	0.45%	大買/鉅額交易
2020/08/18	107	15.08	92.6	15.18	15.20	14.4	26,709	0.05%	大買/
2020/08/17	75	14.42	176.5	14.47	14.90	-101.5	23,874	-0.43%	大賣/鉅額交易
2020/08/14	93	13.52	117.2	13.48	13.55	-24.2	21,723	-0.11%	大賣/
2020/08/13	3	12.40	9	12.46	12.35	-6	19,151	-0.03%
2020/08/12	21	12.07	153	12.13	12.20	-132	18,795	-0.70%	大賣/鉅額交易
2020/08/11	54	12.53	26.4	12.55	12.45	27.6	18,327	0.15%
2020/08/10	10	11.75	261.6	12.15	12.50	-251.6	16,859	-1.49%	大賣/鉅額交易
2020/08/07	10	11.45	73.4	11.40	11.40	-63.4	15,756	-0.40%
2020/08/06	10	11.10	0	0.00	11.15	10	15,304	0.07%
2020/08/05	11	11.07	2	11.05	11.05	9	15,222	0.06%
2020/08/04	0	0.00	1	11.15	11.10	-1	15,317	-0.01%
2020/08/03	0	0.00	1	11.10	11.05	-1	15,322	-0.01%
2020/07/31	20	11.20	10	11.20	11.00	10	15,225	0.07%
2020/07/30	0	0.00	12.8	11.04	11.05	-12.8	15,056	-0.09%
2020/07/29	0	0.00	25	10.95	10.95	-25	15,078	-0.17%
2020/07/28	0	0.00	1	10.85	10.70	-1	15,109	-0.01%
2020/07/27	0	0.00	0.5	10.80	10.80	-0.5	15,648	0.00%
2020/07/24	2	10.75	6	10.78	10.70	-4	15,977	-0.03%
2020/07/23	2	10.85	0	0.00	10.85	2	16,104	0.01%
2020/07/22	6	10.95	0	0.00	10.95	6	16,134	0.04%
2020/07/21	3	11.00	4	10.95	10.95	-1	16,082	-0.01%
2020/07/20	3	10.80	0	0.00	10.80	3	16,096	0.02%
2020/07/16	0	0.00	16	10.95	11.05	-16	16,385	-0.10%
2020/07/14	4	10.70	5	10.70	10.70	-1	16,443	-0.01%
2020/07/13	5	10.80	4	10.80	10.80	1	16,520	0.01%
2020/07/10	4	10.85	5	10.85	10.75	-1	16,836	-0.01%
2020/07/09	0	0.00	11	11.05	11.05	-11	16,775	-0.07%
2020/07/08	43.9	11.15	1	11.20	11.15	42.9	16,764	0.26%
2020/07/07	2	11.15	26	11.19	11.25	-24	16,658	-0.14%
2020/07/06	44	11.07	2	11.05	11.15	42	16,800	0.25%
2020/07/03	0	0.00	35	11.01	11.15	-35	16,619	-0.21%
2020/07/02	41	10.88	10	10.95	10.80	31	16,356	0.19%
2020/07/01	0	0.00	1	10.80	10.85	-1	16,423	-0.01%
2020/06/30	5	10.75	0	0.00	10.75	5	16,528	0.03%
2020/06/22	0.2	10.75	0	0.00	10.75	0.2	16,764	0.00%
2020/06/19	15	10.87	2	10.85	10.80	13	16,841	0.08%
2020/06/18	6	11.13	0	0.00	11.00	6	16,660	0.04%
2020/06/17	0	0.00	300	11.20	11.25	-300	16,616	-1.81%	大賣/鉅額交易
2020/06/16	0	0.00	27	10.94	11.25	-27	16,725	-0.16%
2020/06/15	24	10.82	0	0.00	10.75	24	16,923	0.14%
2020/06/12	2.2	10.82	77	10.74	10.85	-74.8	17,087	-0.44%
2020/06/11	106	11.00	5	11.20	10.95	101	17,309	0.58%	大買/鉅額交易
2020/06/10	12	11.30	10	11.30	11.25	2	17,420	0.01%
2020/06/09	27	11.34	4	11.35	11.30	23	17,670	0.13%
2020/06/08	101	11.42	40	11.55	11.35	61	17,874	0.34%	大買/
2020/06/05	50	11.41	46	11.39	11.40	4	17,760	0.02%
2020/06/04	30	11.28	0	0.00	11.25	30	17,751	0.17%
2020/06/03	5	11.25	70	11.25	11.30	-65	17,902	-0.36%
2020/06/02	31	11.18	120	11.25	11.25	-89	17,855	-0.50%	大賣/
2020/06/01	4	11.28	50	11.30	11.20	-46	18,068	-0.25%
2020/05/29	22	10.85	26	10.99	10.90	-4	17,956	-0.02%
2020/05/28	103	11.07	1	11.10	10.90	102	17,750	0.57%	大買/鉅額交易
2020/05/27	2.7	10.85	0	0.00	10.85	2.7	17,467	0.02%
2020/05/25	5	10.65	6	10.80	10.75	-1	17,480	-0.01%
2020/05/22	25	10.89	7.1	10.85	10.75	18	17,500	0.10%
2020/05/21	3	11.02	80	11.01	11.00	-77	17,444	-0.44%
2020/05/20	0	0.00	15	10.80	10.75	-15	16,708	-0.09%
2020/05/19	27.3	10.80	20	10.95	10.70	7.3	16,592	0.04%
2020/05/18	1	10.65	34	10.65	10.70	-33	16,605	-0.20%
2020/05/15	2	10.40	0	0.00	10.45	2	16,581	0.01%
2020/05/14	10	10.50	0	0.00	10.35	10	16,696	0.06%
2020/05/13	14	10.54	0	0.00	10.60	14	16,592	0.08%
2020/05/12	63	10.58	0	0.00	10.50	63	16,654	0.38%
2020/05/11	15	10.78	16.3	10.84	10.75	-1.3	16,641	-0.01%
2020/05/08	0	0.00	1	10.65	10.55	-1	16,543	-0.01%
2020/05/07	0	0.00	9.5	10.60	10.60	-9.5	16,552	-0.06%
2020/05/06	34	10.52	10	10.55	10.55	24	16,635	0.14%
2020/05/05	36	10.61	0	0.00	10.65	36	16,636	0.22%
2020/05/04	48	10.69	47	10.74	10.75	1	16,637	0.01%
2020/04/30	76.6	10.91	15	11.04	11.10	61.6	16,615	0.37%
2020/04/29	22	10.76	2	10.78	10.70	20	16,169	0.12%
2020/04/28	24	10.35	51	10.47	10.55	-27	15,964	-0.17%
2020/04/27	11	10.15	0	0.00	10.20	11	16,250	0.07%
2020/04/24	0	0.00	2	10.05	9.94	-2	16,289	-0.01%
2020/04/23	0	0.00	5	10.00	10.05	-5	16,292	-0.03%
2020/04/22	1.9	9.92	0.8	9.92	9.88	1.1	16,290	0.01%
2020/04/21	38.4	10.20	0	0.00	9.88	38.4	16,366	0.23%
2020/04/20	19	10.10	2	10.05	10.10	17	16,196	0.10%
2020/04/17	41	10.21	13	10.35	10.25	28	16,085	0.17%
2020/04/16	10	10.25	1	10.35	10.30	9	16,326	0.06%
2020/04/15	41	10.46	5	10.61	10.35	36	16,298	0.22%
2020/04/14	0	0.00	4	10.21	10.15	-4	15,993	-0.03%
2020/04/13	10	10.10	0	0.00	10.05	10	15,991	0.06%
2020/04/10	17	10.26	3	10.10	10.20	14	16,231	0.09%
2020/04/09	21	10.18	15	9.93	10.25	6	16,548	0.04%
2020/04/08	1.2	9.52	66	9.60	9.66	-64.8	16,231	-0.40%
2020/04/07	8	9.22	27	9.22	9.26	-19	16,073	-0.12%
2020/04/06	17	8.99	3.9	9.11	9.11	13.1	15,969	0.08%
2020/04/01	35	9.11	0	0.00	9.10	35	15,850	0.22%
2020/03/31	35	9.16	3	9.29	9.25	32	15,718	0.20%
2020/03/30	13	9.15	0	0.00	9.23	13	15,543	0.08%
2020/03/27	9	9.55	0	0.00	9.40	9	15,373	0.06%
2020/03/25	124.6	9.67	0	0.00	9.68	124.6	15,140	0.82%	大買/鉅額交易
2020/03/24	0.3	9.44	2	9.67	9.44	-1.7	14,981	-0.01%
2020/03/23	3	9.20	10	9.30	9.24	-7	15,121	-0.05%
2020/03/20	23	9.50	20	9.63	9.60	3	14,994	0.02%
2020/03/19	0	0.00	1	8.96	9.20	-1	14,834	-0.01%
2020/03/18	3	9.43	0	0.00	9.50	3	14,626	0.02%
2020/03/17	100	9.52	3	9.54	9.42	97	14,397	0.67%
2020/03/16	57	10.10	0	0.00	9.86	57	14,019	0.41%
2020/03/13	80	10.31	50	10.28	10.45	30	13,652	0.22%
2020/03/12	35	11.29	40	11.31	11.10	-5	13,317	-0.04%
2020/03/11	2	11.73	22	11.72	11.55	-20	13,052	-0.15%
2020/03/10	29	11.44	193	11.39	11.70	-164	13,299	-1.23%	大賣/鉅額交易
2020/03/09	30	11.45	67.9	11.40	11.40	-37.9	12,959	-0.29%
2020/03/06	18	11.79	1	11.80	11.70	17	12,639	0.13%
2020/03/05	31	11.83	20	11.85	11.85	11	12,641	0.09%
2020/03/03	31	11.40	0	0.00	11.40	31	12,316	0.25%
2020/03/02	32	11.45	0	0.00	11.40	32	12,380	0.26%
2020/02/27	54.1	11.50	20	11.50	11.55	34.1	12,396	0.27%
2020/02/26	10	11.65	10	11.68	11.60	0	12,284	0.00%
2020/02/24	5.7	11.58	4	11.63	11.55	1.7	12,302	0.01%
2020/02/21	0	11.75	0	0.00	11.75	0	12,615	0.00%
2020/02/20	6	11.83	0	0.00	11.85	6	12,626	0.05%
2020/02/19	5	12.00	40	12.00	11.95	-35	12,545	-0.28%
2020/02/14	0	0.00	2	11.70	11.75	-2	12,177	-0.02%
2020/02/13	8	11.85	0	0.00	11.90	8	12,232	0.07%
2020/02/12	3	11.80	0	0.00	11.80	3	12,237	0.02%
2020/02/11	0	0.00	13	11.65	11.65	-13	12,133	-0.11%
2020/02/10	0	0.00	6	11.50	11.50	-6	12,262	-0.05%
2020/02/07	40	11.65	5.4	11.65	11.65	34.6	12,421	0.28%
2020/02/06	1	11.90	40	11.95	11.95	-39	12,973	-0.30%
2020/02/05	10	11.65	0	0.00	11.70	10	13,176	0.08%
2020/02/04	1	11.60	2	11.50	11.60	-1	13,085	-0.01%
2020/02/03	16	11.23	10	11.50	11.45	6	13,083	0.05%
2020/01/31	1	11.80	0	0.00	11.75	1	13,329	0.01%
2020/01/30	153	11.92	10	12.05	11.80	143	13,347	1.07%	大買/鉅額交易
2020/01/20	3	13.10	0.5	12.90	12.95	2.5	13,050	0.02%
2020/01/17	2	13.00	0	0.00	13.00	2	13,144	0.02%
2020/01/16	0	0.00	5	13.05	13.00	-5	13,165	-0.04%
2020/01/14	5	13.20	0.2	13.15	13.20	4.8	13,241	0.04%
2020/01/13	5	13.15	0	0.00	13.15	5	13,088	0.04%
2020/01/10	1	13.10	21	13.04	13.15	-20	13,087	-0.15%
2020/01/09	0	0.00	74	12.90	12.85	-74	12,620	-0.59%
2020/01/08	0	0.00	4	12.75	12.60	-4	12,602	-0.03%
2020/01/07	0	0.00	5	12.95	12.90	-5	12,458	-0.04%
2020/01/06	2	13.10	82	13.10	13.00	-80	12,401	-0.65%
2020/01/03	0	0.00	2.1	12.90	13.00	-2.1	12,096	-0.02%
2020/01/02	0	0.00	31	12.70	12.70	-31	11,649	-0.27%
2019/12/25	0	0.00	2	12.50	12.55	-2	11,797	-0.02%
2019/12/23	0	0.00	20	12.55	12.55	-20	11,986	-0.17%
2019/12/18	0	0.00	9	12.56	12.65	-9	11,984	-0.08%
2019/12/17	0	0.00	5	12.45	12.50	-5	11,735	-0.04%
2019/12/16	0	0.00	12	12.45	12.45	-12	11,701	-0.10%
2019/12/13	0	0.00	12.3	12.31	12.40	-12.3	11,696	-0.11%
2019/12/12	0	0.00	25	12.25	12.25	-25	11,533	-0.22%
2019/12/10	0	0.00	2	12.25	12.25	-2	11,682	-0.02%
2019/12/09	6.8	12.21	0	0.00	12.20	6.8	11,742	0.06%
2019/12/05	10	12.30	142	12.32	12.35	-132	11,600	-1.14%	大賣/鉅額交易
2019/12/04	1	12.40	0.1	12.35	12.35	1	11,313	0.01%
2019/12/03	0	0.00	6.1	12.44	12.45	-6.1	11,336	-0.05%
2019/12/02	2	12.30	0	0.00	12.30	2	11,381	0.02%
2019/11/29	11	12.40	10	12.50	12.40	1	11,292	0.01%
2019/11/28	3	12.57	5	12.55	12.55	-2	11,148	-0.02%
2019/11/27	0	0.00	2	12.55	12.55	-2	11,136	-0.02%
2019/11/26	2	12.45	2	12.45	12.50	0	10,997	0.00%
2019/11/25	15	12.40	0	0.00	12.35	15	10,860	0.14%
2019/11/21	0	0.00	1	12.50	12.55	-1	10,902	-0.01%
2019/11/20	1	12.35	16	12.78	12.85	-15	10,885	-0.14%
2019/11/19	0.4	12.50	2	12.45	12.50	-1.6	10,607	-0.01%
2019/11/18	3.9	12.40	1	12.45	12.50	2.9	10,589	0.03%
2019/11/14	30	12.35	0	0.00	12.35	30	10,800	0.28%
2019/11/11	4	12.60	10	12.70	12.70	-6	11,327	-0.05%
2019/11/07	4	12.65	3	12.65	12.65	1	11,364	0.01%
2019/11/06	4	12.55	1	12.80	12.80	3	11,286	0.03%
2019/11/05	21	12.36	0	0.00	12.65	21	11,154	0.19%
2019/10/31	0	0.00	10	12.60	12.50	-10	11,116	-0.09%
2019/10/30	58	12.51	10	12.55	12.60	48	11,159	0.43%
2019/10/29	78	12.83	0	0.00	12.70	78	10,954	0.71%
2019/10/25	0	0.00	12	13.39	13.20	-12	11,122	-0.11%
2019/10/22	3	13.20	0	0.00	13.40	3	11,330	0.03%
2019/10/21	2	13.23	1.2	13.19	13.25	0.8	11,346	0.01%
2019/10/18	0	0.00	50	13.20	13.15	-50	12,024	-0.42%
2019/10/15	5	12.90	3	12.85	12.85	2	12,215	0.02%
2019/10/14	2	12.85	5	12.89	12.90	-3	12,248	-0.02%
2019/10/09	2	12.60	0	0.00	12.70	2	12,238	0.02%
2019/10/08	2	12.75	0	0.00	12.70	2	12,213	0.02%
2019/10/07	0	0.00	10	12.80	12.75	-10	12,237	-0.08%
2019/10/04	3	12.72	4	12.80	12.75	-1	12,291	-0.01%
2019/10/03	12	12.70	0	0.00	12.70	12	12,315	0.10%
2019/10/02	7	13.01	0	0.00	13.05	7	12,431	0.06%
2019/10/01	10	13.15	0	0.00	13.25	10	12,417	0.08%
2019/09/27	6	13.08	0	0.00	13.00	6	12,493	0.05%
2019/09/24	6	13.19	0	0.00	13.05	6	13,149	0.05%
2019/09/23	0	0.00	11	13.15	13.15	-11	13,010	-0.08%
2019/09/20	0	0.00	1	13.10	13.10	-1	13,139	-0.01%
2019/09/19	0.7	13.00	0	0.00	13.10	0.7	13,148	0.00%
2019/09/17	0	0.00	2	12.98	13.05	-2	13,234	-0.02%
2019/09/11	2.1	13.10	2	13.00	13.10	0.1	13,369	0.00%
2019/09/09	0	0.00	3	13.15	13.20	-3	13,185	-0.02%
2019/09/06	0	0.00	21	13.05	13.15	-21	13,126	-0.16%
2019/09/04	1	12.80	0	0.00	12.90	1	12,923	0.01%
2019/09/03	5	12.95	9	12.90	12.85	-4	12,870	-0.03%
2019/08/29	2	12.75	1	12.65	12.65	1	12,874	0.01%
2019/08/28	0	0.00	1	12.75	12.75	-1	12,884	-0.01%
2019/08/27	20	12.70	0	0.00	12.65	20	12,898	0.16%
2019/08/26	0	0.00	41	12.60	12.55	-41	12,879	-0.32%
2019/08/23	2	12.85	5	12.85	12.90	-3	12,875	-0.02%
2019/08/22	0	0.00	1	12.70	12.70	-1	12,850	-0.01%
2019/08/20	7	12.51	0	0.00	12.50	7	12,885	0.05%
2019/08/19	2	12.50	1	12.55	12.45	1	12,849	0.01%
2019/08/16	43	12.49	3	12.65	12.65	40	12,780	0.31%
2019/08/15	1	12.65	0	0.00	12.65	1	12,550	0.01%
2019/08/14	40	12.83	0	0.00	12.90	40	12,447	0.32%
2019/08/12	20	13.25	1	13.20	13.35	19	12,134	0.16%
2019/08/08	0	0.00	0.1	13.30	13.35	-0.1	12,163	0.00%
2019/08/07	3	13.30	0	0.00	13.35	3	12,144	0.02%
2019/08/06	41	13.13	0	0.00	13.25	41	12,195	0.34%
2019/08/05	12	13.31	0	0.00	13.40	12	11,987	0.10%
2019/08/02	133	13.58	5	13.65	13.40	128	12,013	1.07%	大買/鉅額交易
2019/08/01	10	14.20	1	14.20	14.10	9	11,675	0.08%
2019/07/31	7	14.29	6	14.33	14.40	1	11,636	0.01%
2019/07/30	4	14.43	8	14.44	14.25	-4	11,591	-0.03%
2019/07/29	0	0.00	18	14.14	14.20	-18	11,589	-0.16%
2019/07/26	21	13.95	0	0.00	14.00	21	11,462	0.18%
2019/07/25	0	0.00	7.3	13.84	14.10	-7.3	11,566	-0.06%
2019/07/24	53	13.80	6	13.76	13.75	47	11,420	0.41%
2019/07/23	3	14.00	40	14.08	14.00	-37	11,295	-0.33%
2019/07/22	17	14.01	44.5	14.08	14.15	-27.5	11,146	-0.25%
2019/07/19	0	0.00	67	13.60	13.65	-67	10,570	-0.63%
2019/07/18	0	0.00	37	13.50	13.50	-37	10,554	-0.35%
2019/07/16	1	13.40	205	13.45	13.45	-204.1	11,011	-1.85%	大賣/鉅額交易
2019/07/15	30	13.10	11	13.17	13.35	19	11,357	0.17%
2019/07/12	0	0.00	32	13.32	13.25	-32	11,481	-0.28%
2019/07/11	3	13.45	15	13.50	13.40	-12	11,655	-0.10%
2019/07/10	3	13.40	8	13.53	13.45	-5	11,847	-0.04%
2019/07/09	0	0.00	2	13.30	13.40	-2	12,327	-0.02%
2019/07/08	5	13.40	6	13.43	13.30	-1	12,318	-0.01%
2019/07/05	2	13.40	44	13.41	13.55	-42	12,131	-0.35%
2019/07/04	101	13.50	9	13.50	13.50	92	11,989	0.77%	大買/
2019/07/03	0	0.00	53	13.36	13.40	-53	11,851	-0.45%
2019/07/02	7	13.24	17.1	13.26	13.30	-10.1	11,767	-0.09%
2019/07/01	0	0.00	192.5	12.97	13.10	-192.5	11,539	-1.67%	大賣/鉅額交易
2019/06/28	3	12.55	0	0.00	12.45	3	11,211	0.03%
2019/06/27	24	12.68	5	12.75	12.65	19	11,223	0.17%
2019/06/26	0	0.00	2	12.55	12.60	-2	11,197	-0.02%
2019/06/25	2	12.50	22	12.45	12.50	-20	11,164	-0.18%
2019/06/24	0	0.00	15	12.40	12.50	-15	11,265	-0.13%
2019/06/21	0	0.00	10	12.50	12.45	-10	11,358	-0.09%
2019/06/20	4	12.43	5	12.40	12.50	-1	11,438	-0.01%
2019/06/19	21	12.10	1	12.10	12.15	20	11,244	0.18%
2019/06/18	2	11.95	0	0.00	12.00	2	11,207	0.02%
2019/06/17	1	12.00	0	0.00	11.95	1	11,266	0.01%
2019/06/13	2	12.05	0	0.00	12.10	2	11,308	0.02%
2019/06/11	4	12.00	5	12.00	12.05	-1	11,463	-0.01%
2019/06/06	20	11.95	0	0.00	11.95	20	11,392	0.18%
2019/06/05	0	0.00	11	12.00	12.00	-11	11,442	-0.10%
2019/06/03	2	11.95	0	0.00	11.95	2	11,386	0.02%
2019/05/30	6	11.91	0	0.00	11.90	6	11,414	0.05%
2019/05/28	4	12.03	0	0.00	11.90	4	11,758	0.03%
2019/05/27	0	0.00	5.3	12.05	12.05	-5.3	11,810	-0.04%
2019/05/24	1	12.00	1	12.15	12.10	0	11,993	0.00%
2019/05/23	2	11.85	0	0.00	11.95	2	12,022	0.02%
2019/05/22	2	12.10	0	0.00	12.10	2	12,203	0.02%
2019/05/21	3	12.25	5	12.15	12.25	-2	12,274	-0.02%
2019/05/20	3.2	12.10	20	12.15	12.05	-16.8	12,246	-0.14%
2019/05/17	8	12.33	3.4	12.07	12.05	4.6	12,242	0.04%
2019/05/16	11	12.24	2	12.30	12.30	9	12,273	0.07%
2019/05/15	9	12.38	0	0.00	12.40	9	12,304	0.07%
2019/05/14	9	12.34	0	0.00	12.35	9	12,283	0.07%
2019/05/13	40	12.60	11	12.60	12.60	29	12,168	0.24%
2019/05/10	19	12.52	5	12.45	12.50	14	12,205	0.12%
2019/05/09	52	12.63	25	12.67	12.60	27	12,018	0.22%
2019/05/08	12	12.61	3	12.97	12.95	9	11,830	0.08%
2019/05/07	15.2	13.02	12	13.10	13.00	3.2	11,647	0.03%
2019/05/06	78	13.03	8	13.18	13.05	70	11,436	0.61%
2019/05/03	2	13.68	30.9	13.68	13.70	-28.9	10,955	-0.26%
2019/05/02	30	13.66	28	13.70	13.75	2	10,789	0.02%
2019/04/30	6	13.50	4	13.49	13.55	2	10,535	0.02%
2019/04/29	0.5	13.30	62	13.35	13.40	-61.5	10,393	-0.59%
2019/04/26	0	0.00	5	13.20	13.30	-5	10,284	-0.05%
2019/04/25	0	0.00	17.4	13.32	13.40	-17.4	10,233	-0.17%
2019/04/24	2	13.55	12	13.45	13.20	-10	10,129	-0.10%
2019/04/23	32.1	13.18	23	13.15	13.45	9.1	10,026	0.09%
2019/04/22	23	13.29	33.1	13.36	13.30	-10.1	9,816	-0.10%
2019/04/19	11	12.90	20.7	12.81	12.95	-9.7	9,401	-0.10%
2019/04/18	0	0.00	62	12.70	12.60	-62	8,979	-0.69%
2019/04/17	10	12.75	40	12.63	12.70	-30	8,847	-0.34%
2019/04/16	2.5	12.76	12	12.66	12.65	-9.5	8,641	-0.11%
2019/04/15	3	12.55	98	12.57	12.60	-95	8,450	-1.12%
2019/04/11	0	0.00	19	12.20	12.20	-19	8,020	-0.24%
2019/04/10	0.9	12.00	0	0.00	12.05	0.9	7,931	0.01%
2019/04/09	0.4	12.00	0	0.00	12.05	0.4	7,981	0.00%
2019/04/08	0	0.00	43	12.01	12.05	-43	8,021	-0.54%
2019/04/02	0	0.00	31	11.95	11.90	-31	7,976	-0.39%
2019/03/28	10	11.68	0	0.00	11.70	10	8,008	0.12%
2019/03/27	1.4	11.75	10	11.75	11.70	-8.6	8,052	-0.11%
2019/03/26	1	11.80	10	11.80	11.85	-9	8,036	-0.11%
2019/03/25	8	11.93	0	0.00	11.90	8	7,976	0.10%
2019/03/21	0	0.00	3	12.15	12.15	-3	8,141	-0.04%
2019/03/15	0	0.00	13.1	12.10	12.20	-13.1	8,818	-0.15%
2019/03/12	0	0.00	10	12.30	12.30	-10	9,116	-0.11%
2019/03/11	25	12.20	13	12.25	12.20	12	9,543	0.13%
2019/03/07	1	12.20	9	12.16	12.15	-8	11,056	-0.07%
2019/03/05	21	12.25	6	12.18	12.20	15	11,745	0.13%
2019/03/04	0	0.00	5	12.45	12.40	-5	11,900	-0.04%
2019/02/27	106	12.58	59	12.47	12.45	47	11,874	0.40%	大買/
2019/02/26	64	12.46	15.6	12.50	12.50	48.4	11,688	0.41%
2019/02/25	5	12.26	72	12.27	12.25	-67	11,552	-0.58%
2019/02/22	47	12.16	0	0.00	12.15	47	11,516	0.41%
2019/02/21	95	12.22	6	12.22	12.25	89	11,478	0.78%
2019/02/20	0	0.00	1	12.00	12.00	-1	11,234	-0.01%
2019/02/19	41	11.90	0	0.00	11.90	41	11,208	0.37%
2019/02/14	25	11.89	0	0.00	11.90	25	11,375	0.22%
2019/02/13	2	11.85	0	0.00	11.85	2	11,295	0.02%
2019/02/12	10	11.90	0	0.00	11.90	10	11,316	0.09%
2019/01/29	0	0.00	3	12.00	12.05	-3	11,310	-0.03%
2019/01/28	2	12.05	14	12.05	12.05	-12	11,411	-0.11%
2019/01/25	1	12.05	0	0.00	12.05	1	11,464	0.01%
2019/01/24	5.5	11.99	2	12.00	12.00	3.5	11,578	0.03%
2019/01/23	19	11.97	1.1	11.90	11.90	17.9	11,755	0.15%
2019/01/22	1	12.05	0	0.00	12.10	1	11,772	0.01%
2019/01/21	0	0.00	1	12.15	12.05	-1	11,868	-0.01%
2019/01/16	2	12.05	0	0.00	12.00	2	12,202	0.02%
2019/01/11	0	0.00	39	12.11	11.95	-39	12,302	-0.32%
2019/01/09	0	0.00	20	12.05	12.05	-20	12,471	-0.16%
2019/01/07	0	0.00	2	11.80	11.95	-2	12,443	-0.02%
2019/01/04	54	11.56	1	11.60	11.60	53	12,540	0.42%
2019/01/03	0	0.00	2	11.90	11.85	-2	12,761	-0.02%
2018/12/28	20	11.97	41	11.95	11.90	-21	12,788	-0.16%
2018/12/27	18	12.02	0	0.00	12.00	18	12,791	0.14%
2018/12/26	0	0.00	1	11.95	11.80	-1	12,780	-0.01%
2018/12/25	8	11.93	1	11.95	11.85	7	12,773	0.05%
2018/12/22	100	12.00	3	12.03	12.05	97	12,700	0.76%
2018/12/21	55	12.02	0	0.00	12.05	55	12,750	0.43%
2018/12/20	2	12.45	2	12.35	12.30	0	12,629	0.00%
2018/12/19	62	12.48	1	12.45	12.55	61	12,524	0.49%
2018/12/18	12	12.62	6.6	12.61	12.50	5.4	12,435	0.04%
2018/12/17	2	12.70	25	12.83	12.85	-23	12,300	-0.19%
2018/12/14	1	12.30	29	12.45	12.50	-28	12,009	-0.23%
2018/12/13	10	12.46	20	12.27	12.50	-10	12,011	-0.08%
2018/12/12	1	12.10	18	12.11	12.15	-17	11,644	-0.15%
2018/12/11	12	12.03	11	12.11	12.05	1	11,561	0.01%
2018/12/10	1	11.80	210	11.75	11.80	-209	11,391	-1.83%	大賣/鉅額交易
2018/12/07	0.6	12.05	12	12.04	12.00	-11.4	11,284	-0.10%
2018/12/06	0	0.00	15	11.93	11.90	-15	11,273	-0.13%
2018/12/05	2	12.15	3	12.17	12.20	-1	11,076	-0.01%
2018/12/04	20	12.16	78	12.17	12.25	-58	10,963	-0.53%
2018/12/03	4	12.04	42	12.00	11.95	-38	10,609	-0.36%
2018/11/30	23	11.79	35	11.81	11.65	-12	10,062	-0.12%
2018/11/29	0	0.00	3	12.17	12.00	-3	9,059	-0.03%
2018/11/28	10.5	12.05	19.2	12.15	12.15	-8.7	8,833	-0.10%
2018/11/27	2	11.75	7	11.54	11.75	-5	8,377	-0.06%
2018/11/26	4	11.65	11	11.68	11.65	-7	8,199	-0.09%
2018/11/23	13	11.49	10	11.53	11.45	3	8,107	0.04%
2018/11/22	3	11.60	4.1	11.65	11.60	-1.1	8,228	-0.01%
2018/11/21	2	11.75	26	11.60	11.70	-24	8,322	-0.29%
2018/11/20	8	11.60	27	11.61	11.65	-19	8,193	-0.23%
2018/11/16	0.3	11.70	60	11.67	11.70	-59.7	8,206	-0.73%
2018/11/15	6	11.70	2.7	11.70	11.70	3.3	8,162	0.04%
2018/11/14	0	0.00	23	11.53	11.70	-23	8,118	-0.28%
2018/11/13	1	11.25	2	11.45	11.40	-1	8,000	-0.01%
2018/11/12	0	0.00	2	11.35	11.35	-2	8,004	-0.02%
2018/11/08	0	0.00	1	11.40	11.40	-1	8,073	-0.01%
2018/11/07	2	11.35	0	0.00	11.30	2	8,044	0.02%
2018/11/01	0	0.00	1	11.25	11.25	-1	8,056	-0.01%
2018/10/31	6	11.40	0	0.00	11.40	6	8,066	0.07%
2018/10/30	0	0.00	14	11.25	11.35	-14	8,099	-0.17%
2018/10/29	54	11.15	90	11.15	11.15	-36	8,089	-0.45%
2018/10/26	2	11.30	0	0.00	11.30	2	8,110	0.02%
2018/10/25	80	11.50	23	11.51	11.40	57	8,166	0.70%
2018/10/24	0	0.00	11	11.89	11.85	-11	8,005	-0.14%
2018/10/23	3	11.97	2	12.10	11.85	1	8,012	0.01%
2018/10/22	4	12.23	0	0.00	12.20	4	8,002	0.05%
2018/10/19	2	12.10	0	0.00	12.35	2	7,969	0.03%
2018/10/18	0	0.00	2	12.30	12.15	-2	7,878	-0.03%
2018/10/17	2	11.90	0	0.00	11.70	2	7,784	0.03%
2018/10/16	37	11.81	0	0.00	11.75	37	7,790	0.47%
2018/10/15	5	11.60	20.8	11.71	11.75	-15.8	7,789	-0.20%
2018/10/12	10	11.60	0	0.00	11.70	10	7,777	0.13%
2018/10/11	19	11.59	27	11.66	11.55	-8	7,688	-0.10%
2018/10/08	3	12.65	4	12.55	12.45	-1	7,373	-0.01%
2018/10/05	0.5	12.55	1	12.65	12.45	-0.5	7,348	-0.01%
2018/10/04	1	12.80	3.3	12.81	12.80	-2.3	7,409	-0.03%
2018/10/03	0.3	12.90	5	12.90	12.85	-4.8	7,422	-0.06%
2018/10/01	2	13.03	4.1	12.94	13.05	-2.1	7,518	-0.03%
2018/09/28	7	12.86	6.3	12.86	12.80	0.7	7,596	0.01%
2018/09/27	0	0.00	8.1	13.04	13.05	-8.1	7,588	-0.11%
2018/09/26	0	0.00	3	12.87	12.90	-3	7,462	-0.04%
2018/09/25	0	0.00	30	12.79	12.90	-30	7,581	-0.40%
2018/09/21	0	0.00	5	12.65	12.75	-5	7,746	-0.06%
2018/09/20	5	12.66	0	0.00	12.60	5	7,933	0.06%
2018/09/19	0	0.00	13	12.66	12.70	-13	8,140	-0.16%
2018/09/17	0	0.00	51.9	12.29	12.25	-51.9	8,529	-0.61%
2018/09/14	5	12.35	0	0.00	12.40	5	8,688	0.06%
2018/09/13	68	12.31	0	0.00	12.35	68	8,809	0.77%
2018/09/11	3	12.27	1	12.30	12.30	2	8,988	0.02%
2018/09/10	1	12.10	25	12.17	12.10	-24	9,068	-0.26%
2018/09/07	4	12.55	1	12.40	12.35	3	8,996	0.03%
2018/09/06	0	0.00	155.1	12.65	12.60	-155.1	8,936	-1.74%	大賣/鉅額交易
2018/09/05	52	12.80	0	0.00	12.70	52	8,928	0.58%
2018/09/04	50	12.85	2	12.90	12.90	48	8,931	0.54%
2018/09/03	0	0.00	1	12.90	12.90	-1	9,028	-0.01%
2018/08/31	12	12.89	1	13.05	13.05	11	9,105	0.12%
2018/08/30	57	12.85	0	0.00	12.85	57	9,112	0.63%
2018/08/29	73	12.90	21	12.99	13.00	52	9,103	0.57%
2018/08/27	4	13.40	50	13.40	13.40	-46	8,847	-0.52%
2018/08/23	2	13.65	12	13.50	13.55	-10	8,969	-0.11%
2018/08/22	45	13.45	8	13.62	13.65	37	9,155	0.40%
2018/08/21	3	13.45	0	0.00	13.45	3	9,269	0.03%
2018/08/20	13	13.16	0	0.00	13.10	13	9,333	0.14%
2018/08/17	5	13.10	0	0.00	13.00	5	9,325	0.05%
2018/08/16	4	13.08	1	13.20	13.30	3	9,419	0.03%
2018/08/15	0	0.00	2	13.30	13.30	-2	9,503	-0.02%
2018/08/13	10	13.65	8	13.70	13.45	2	10,142	0.02%
2018/08/10	21	13.89	10	13.90	13.90	11	10,133	0.11%
2018/08/09	1	14.15	0	0.00	14.20	1	10,151	0.01%
2018/08/08	5	14.15	30	14.25	14.15	-25	10,192	-0.25%
2018/08/07	40	14.29	6	14.38	14.35	34	10,188	0.33%
2018/08/06	138	14.42	29	14.37	14.40	109	10,217	1.07%	大買/鉅額交易
2018/08/03	0	0.00	2	13.90	14.00	-2	10,098	-0.02%
2018/08/02	152	13.94	0	0.00	13.85	152	10,189	1.49%	大買/鉅額交易
2018/08/01	3	14.15	2	14.25	14.15	1	10,196	0.01%
2018/07/30	47	13.79	0	0.00	13.75	47	10,216	0.46%
2018/07/27	0	0.00	14	13.65	13.80	-14	10,222	-0.14%
2018/07/20	1	13.40	2	13.40	13.40	-1	11,007	-0.01%
2018/07/18	2	13.25	0	0.00	13.40	2	11,359	0.02%
2018/07/17	10	13.10	1	13.15	13.20	9	11,352	0.08%
2018/07/16	10	13.15	0	0.00	13.00	10	11,369	0.09%
2018/07/13	1	13.00	0	0.00	13.10	1	11,522	0.01%
2018/07/12	2	12.90	0	0.00	12.90	2	11,588	0.02%
2018/07/10	0	0.00	1	13.00	13.00	-1	11,645	-0.01%
2018/07/09	0	0.00	10.9	12.80	12.85	-10.9	11,692	-0.09%
2018/07/06	11	12.89	9	12.85	12.85	2	11,718	0.02%
2018/07/05	46	13.06	0	0.00	12.90	46	11,719	0.39%
2018/07/04	0	0.00	15	13.15	13.10	-15	11,759	-0.13%
2018/07/03	0	0.00	78	13.35	13.20	-78	11,842	-0.66%
2018/07/02	24	13.19	10	13.39	13.35	14	11,812	0.12%
2018/06/29	15	12.99	0	0.00	13.00	15	11,668	0.13%
2018/06/28	15	12.88	0	0.00	12.95	15	11,482	0.13%
2018/06/27	10.5	13.21	20	13.05	13.05	-9.5	11,368	-0.08%
2018/06/26	47	13.30	63	13.42	13.30	-16	11,309	-0.14%
2018/06/25	26.5	13.98	0	0.00	13.80	26.5	11,240	0.24%
2018/06/22	6	14.11	0	0.00	14.10	6	11,204	0.05%
2018/06/21	10	14.30	0	0.00	14.25	10	11,323	0.09%
2018/06/19	5	14.55	0	0.00	14.55	5	11,403	0.04%
2018/06/14	0.5	14.70	0	0.00	14.75	0.5	12,018	0.00%
2018/06/13	0	0.00	1	14.75	14.75	-1	12,526	-0.01%
2018/06/12	1	14.85	0	0.00	14.75	1	12,633	0.01%
2018/06/11	5.5	14.69	0	0.00	14.65	5.5	12,648	0.04%
2018/06/08	23	14.82	0	0.00	14.80	23	12,606	0.18%
2018/06/07	6.1	14.94	10	14.90	14.95	-3.9	12,679	-0.03%
2018/06/06	13	14.99	0	0.00	14.95	13	12,905	0.10%
2018/06/04	10.6	14.99	0	0.00	14.95	10.6	13,119	0.08%
2018/05/31	17	14.70	2	14.85	14.85	15	13,396	0.11%
2018/05/30	16	14.78	1	14.95	14.75	15	13,509	0.11%
2018/05/29	10	15.08	1	15.20	15.05	9	13,537	0.07%
2018/05/28	7	15.35	38	15.31	15.35	-31	13,735	-0.23%
2018/05/25	6	15.11	10	15.15	15.10	-4	13,828	-0.03%
2018/05/24	52	15.35	2	15.35	15.25	50	13,928	0.36%
2018/05/23	41	15.45	11	15.30	15.25	30	13,882	0.22%
2018/05/22	25	15.59	60	15.53	15.40	-35	13,950	-0.25%
2018/05/21	2	15.05	1	15.00	15.10	1	13,550	0.01%
2018/05/18	0	0.00	10	14.80	14.90	-10	13,621	-0.07%
2018/05/17	0.6	14.70	4	14.75	14.70	-3.4	13,812	-0.02%
2018/05/16	0	0.00	8	14.73	14.80	-8	14,026	-0.06%
2018/05/15	20	14.85	0	0.00	14.80	20	14,406	0.14%
2018/05/14	3	14.70	0	0.00	14.65	3	15,200	0.02%
2018/05/11	1	14.90	2	15.00	14.95	-1	15,437	-0.01%
2018/05/10	10.1	15.00	0	0.00	14.95	10.1	15,718	0.06%
2018/05/09	3	15.00	3	15.30	15.00	0	15,801	0.00%
2018/05/08	0	0.00	4	15.06	15.05	-4	15,796	-0.03%
2018/05/07	0.3	14.95	0	0.00	14.95	0.3	15,977	0.00%
2018/05/03	4	15.05	5	15.00	15.00	-1	15,982	-0.01%
2018/05/02	1	15.00	0	0.00	15.05	1	16,161	0.01%
2018/04/30	2	14.95	3	14.93	15.10	-1	16,509	-0.01%
2018/04/27	12	14.25	23	14.23	14.30	-11	16,687	-0.07%
2018/04/26	3	14.57	6	14.52	14.20	-3	17,170	-0.02%
2018/04/25	16	14.36	8	14.34	14.30	8	17,237	0.05%
2018/04/24	8.3	14.57	4	14.63	14.55	4.3	17,631	0.02%
2018/04/23	15	15.00	0	0.00	14.90	15	17,802	0.08%
2018/04/19	5	15.03	3	15.00	14.95	2	18,319	0.01%
2018/04/18	0	0.00	2	14.85	14.75	-2	18,481	-0.01%
2018/04/17	16.5	14.76	15	14.77	14.70	1.5	18,938	0.01%
2018/04/16	14.2	15.00	7	14.95	14.90	7.2	19,295	0.04%
2018/04/13	12	15.02	8	15.06	15.05	4	19,558	0.02%
2018/04/12	12	15.00	4	15.03	15.00	8	20,260	0.04%
2018/04/11	2.3	15.09	4	15.11	15.05	-1.7	22,728	-0.01%
2018/04/10	2	15.13	2	15.20	15.10	0	24,086	0.00%
2018/04/09	6	15.18	0	0.00	15.15	6	26,348	0.02%
2018/04/03	5	15.05	4	15.05	15.15	1	28,495	0.00%
2018/04/02	0	0.00	5	15.20	15.20	-5	28,675	-0.02%
2018/03/31	0	0.00	20	15.15	15.15	-20	28,786	-0.07%
2018/03/30	9	15.06	7	15.10	15.10	2	29,003	0.01%
2018/03/29	7	15.14	10	15.05	15.05	-3	29,102	-0.01%
2018/03/28	112	15.11	14	15.05	15.10	98	29,124	0.34%	大買/
2018/03/27	3.5	15.34	11	15.25	15.30	-7.5	29,139	-0.03%
2018/03/26	32	15.18	0	0.00	15.20	32	29,356	0.11%
2018/03/23	18	15.34	21	15.42	15.40	-3	29,609	-0.01%
2018/03/22	22	15.81	84	15.95	15.75	-62	29,682	-0.21%
2018/03/21	80	15.92	3	15.80	15.90	77	29,610	0.26%
2018/03/20	23	16.08	21	16.15	16.15	2	29,294	0.01%
2018/03/19	4	16.15	22	16.14	16.20	-18	29,292	-0.06%
2018/03/16	13	15.60	0	0.00	15.60	13	29,043	0.04%
2018/03/15	3	15.62	10	15.65	15.60	-7	29,131	-0.02%
2018/03/14	1	15.60	4	15.65	15.70	-3	29,378	-0.01%
2018/03/13	15	15.67	30	15.70	15.70	-15	29,749	-0.05%
2018/03/12	113	15.81	171	15.81	15.85	-58	31,022	-0.19%	大買/大賣/
2018/03/09	1	15.50	16	15.50	15.45	-15	31,322	-0.05%
2018/03/08	28	15.14	11	15.15	15.10	17	31,526	0.05%
2018/03/07	8	15.06	0	0.00	15.05	8	32,137	0.02%
2018/03/06	10	15.18	8	15.12	15.05	2	32,372	0.01%
2018/03/05	18.1	15.28	3	15.25	15.20	15.1	32,372	0.05%
2018/03/02	3.5	15.57	0.1	15.60	15.55	3.4	32,368	0.01%
2018/03/01	16	15.74	109	15.75	15.90	-93	32,670	-0.28%	大賣/
2018/02/27	4	15.48	0	0.00	15.45	4	32,580	0.01%
2018/02/26	0.3	15.50	1	15.60	15.45	-0.7	32,608	0.00%
2018/02/23	22	15.59	20	15.50	15.50	2	32,621	0.01%
2018/02/22	3	15.55	0	0.00	15.60	3	32,912	0.01%
2018/02/21	15.8	15.35	0.7	15.50	15.50	15.1	32,819	0.05%
2018/02/12	110	15.12	0	0.00	15.10	110	32,807	0.34%	大買/鉅額交易
2018/02/09	23	14.82	5	14.69	15.10	18	32,797	0.05%
2018/02/08	32	15.32	0	0.00	15.25	32	32,727	0.10%
2018/02/07	71.1	15.70	33	15.88	15.50	38.1	32,820	0.12%
2018/02/06	136.1	15.34	61	15.89	15.30	75.1	33,097	0.23%	大買/
2018/02/05	51	16.37	3	16.40	16.45	48	32,631	0.15%
2018/02/02	45	16.92	0	0.00	16.80	45	32,616	0.14%
2018/02/01	31	17.15	0	0.00	17.15	31	32,782	0.09%
2018/01/31	3	17.20	2	17.13	17.25	1	32,975	0.00%
2018/01/30	3	17.40	2	17.30	17.20	1	33,901	0.00%
2018/01/29	5	17.30	0	0.00	17.50	5	33,872	0.01%
2018/01/26	8	17.28	0	0.00	17.25	8	33,972	0.02%
2018/01/25	10	17.40	0	0.00	17.40	10	34,056	0.03%
2018/01/24	12.5	17.55	5	17.58	17.60	7.5	34,671	0.02%
2018/01/23	46	17.15	16	17.17	17.15	30	34,505	0.09%
2018/01/22	30	17.61	0	0.00	17.50	30	34,772	0.09%
2018/01/19	2	18.05	0	0.00	18.05	2	34,455	0.01%
2018/01/18	3.7	18.03	6	18.10	18.10	-2.3	34,640	-0.01%
2018/01/17	11	17.75	25	17.92	18.05	-14	34,805	-0.04%
2018/01/16	23	17.83	7	17.83	17.80	16	35,518	0.05%
2018/01/15	11.1	18.14	4	18.15	18.05	7.1	35,990	0.02%
2018/01/12	9	17.84	47	17.98	18.00	-38	36,139	-0.11%
2018/01/11	94	18.16	106	18.01	17.85	-12	35,930	-0.03%	大賣/
2018/01/10	43.1	17.89	41.3	17.90	17.75	1.8	35,893	0.00%
2018/01/09	14.7	18.19	6	18.24	18.20	8.7	35,609	0.02%
2018/01/08	67	18.36	49	18.39	18.40	18	35,487	0.05%
2018/01/05	295	18.54	224	18.57	18.70	71	35,212	0.20%	大買/大賣/
2018/01/04	24	17.81	87	17.87	18.15	-63	32,858	-0.19%
2018/01/03	150	18.12	286	17.79	17.70	-136	31,810	-0.43%	大買/大賣/鉅額交易
2018/01/02	185	17.15	293	17.72	17.95	-108	29,691	-0.36%	大買/大賣/鉅額交易